KissMeData/086820/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,142427620,10000,10000,10000,10000,795
20230801,194300,142427620,10000,10000,10000,10000,0
20230801,194200,142427620,10000,10000,10000,10000,0
20230801,194100,142427620,10000,10000,10000,10000,0
20230801,194000,142427620,10000,10000,10000,10000,0
20230801,193900,142427620,10000,10000,10000,10000,0
20230801,193800,142427620,10000,10000,10000,10000,0
20230801,193700,142427620,10000,10000,10000,10000,0
20230801,193600,142427620,10000,10000,10000,10000,0
20230801,193500,142427620,10000,10000,10000,10000,0
20230801,193400,142427620,10000,10000,10000,10000,0
20230801,193300,142427620,10000,10000,10000,10000,0
20230801,193200,142427620,10000,10000,10000,10000,0
20230801,193100,142427620,10000,10000,10000,10000,0
20230801,193000,142427620,10000,10000,10000,10000,0
20230801,192900,142427620,10000,10000,10000,10000,0
20230801,192800,142427620,10000,10000,10000,10000,0
20230801,192700,142427620,10000,10000,10000,10000,0
20230801,192600,142427620,10000,10000,10000,10000,0
20230801,192500,142427620,10000,10000,10000,10000,0
20230801,192400,142427620,10000,10000,10000,10000,0
20230801,192300,142427620,10000,10000,10000,10000,0
20230801,192200,142427620,10000,10000,10000,10000,0
20230801,192100,142427620,10000,10000,10000,10000,0
20230801,192000,142427620,10000,10000,10000,10000,0
20230801,191900,142427620,10000,10000,10000,10000,0
20230801,191800,142427620,10000,10000,10000,10000,0
20230801,191700,142427620,10000,10000,10000,10000,0
20230801,191600,142427620,10000,10000,10000,10000,0
20230801,191500,142427620,10000,10000,10000,10000,0
20230801,191400,142427620,10000,10000,10000,10000,795
20230801,191300,142427620,10000,10000,10000,10000,0
20230801,191200,142427620,10000,10000,10000,10000,0
20230801,191100,142427620,10000,10000,10000,10000,0
20230801,191000,142427620,10000,10000,10000,10000,0
20230801,190900,142427620,10000,10000,10000,10000,0
20230801,190800,142427620,10000,10000,10000,10000,0
20230801,190700,142427620,10000,10000,10000,10000,0
20230801,190600,142427620,10000,10000,10000,10000,0
20230801,190500,142427620,10000,10000,10000,10000,0
20230801,190400,142427620,10000,10000,10000,10000,0
20230801,190300,142427620,10000,10000,10000,10000,0
20230801,190200,142427620,10000,10000,10000,10000,0
20230801,190100,142427620,10000,10000,10000,10000,0
20230801,190000,142427620,10000,10000,10000,10000,0
20230801,185900,142427620,10000,10000,10000,10000,0
20230801,185800,142427620,10000,10000,10000,10000,0
20230801,185700,142427620,10000,10000,10000,10000,0
20230801,185600,142427620,10000,10000,10000,10000,0
20230801,185500,142427620,10000,10000,10000,10000,0
20230801,185400,142427620,10000,10000,10000,10000,0
20230801,185300,142427620,10000,10000,10000,10000,0
20230801,185200,142427620,10000,10000,10000,10000,0
20230801,185100,142427620,10000,10000,10000,10000,0
20230801,185000,142427620,10000,10000,10000,10000,0
20230801,184900,142427620,10000,10000,10000,10000,0
20230801,184800,142427620,10000,10000,10000,10000,0
20230801,184700,142427620,10000,10000,10000,10000,0
20230801,184600,142427620,10000,10000,10000,10000,0
20230801,184500,142427620,10000,10000,10000,10000,0
20230801,184400,142427620,10000,10000,10000,10000,795
20230801,184300,142427620,10000,10000,10000,10000,0
20230801,184200,142427620,10000,10000,10000,10000,0
20230801,184100,142427620,10000,10000,10000,10000,0
20230801,184000,142427620,10000,10000,10000,10000,0
20230801,183900,142427620,10000,10000,10000,10000,0
20230801,183800,142427620,10000,10000,10000,10000,0
20230801,183700,142427620,10000,10000,10000,10000,0
20230801,183600,142427620,10000,10000,10000,10000,0
20230801,183500,142427620,10000,10000,10000,10000,0
20230801,183400,142427620,10000,10000,10000,10000,0
20230801,183300,142427620,10000,10000,10000,10000,0
20230801,183200,142427620,10000,10000,10000,10000,0
20230801,183100,142427620,10000,10000,10000,10000,0
20230801,183000,142427620,10000,10000,10000,10000,0
20230801,182900,142427620,10000,10000,10000,10000,0
20230801,182800,142427620,10000,10000,10000,10000,0
20230801,182700,142427620,10000,10000,10000,10000,0
20230801,182600,142427620,10000,10000,10000,10000,0
20230801,182500,142427620,10000,10000,10000,10000,0
20230801,182400,142427620,10000,10000,10000,10000,0
20230801,182300,142427620,10000,10000,10000,10000,0
20230801,182200,142427620,10000,10000,10000,10000,0
20230801,182100,142427620,10000,10000,10000,10000,0
20230801,182000,142427620,10000,10000,10000,10000,0
20230801,181900,142427620,10000,10000,10000,10000,0
20230801,181800,142427620,10000,10000,10000,10000,0
20230801,181700,142427620,10000,10000,10000,10000,0
20230801,181600,142427620,10000,10000,10000,10000,0
20230801,181500,142427620,10000,10000,10000,10000,0
20230801,181400,142427620,10000,10000,10000,10000,795
20230801,181300,142427620,10000,10000,10000,10000,0
20230801,181200,142427620,10000,10000,10000,10000,0
20230801,181100,142427620,10000,10000,10000,10000,0
20230801,181000,142427620,10000,10000,10000,10000,0
20230801,180900,142427620,10000,10000,10000,10000,0
20230801,180800,142427620,10000,10000,10000,10000,0
20230801,180700,142427620,10000,10000,10000,10000,0
20230801,180600,142427620,10000,10000,10000,10000,0
20230801,180500,142427620,10000,10000,10000,10000,0
20230801,180400,142427620,10000,10000,10000,10000,0
20230801,180300,142427620,10000,10000,10000,10000,0
20230801,180200,142427620,10000,10000,10000,10000,0
20230801,180100,142427620,10000,10000,10000,10000,0
20230801,180000,142427620,10000,10000,10000,10000,0
20230801,175900,142427620,10000,10000,10000,10000,0
20230801,175800,142427620,10000,10000,10000,10000,0
20230801,175700,142427620,10000,10000,10000,10000,0
20230801,175600,142427620,10000,10000,10000,10000,0
20230801,175500,142427620,10000,10000,10000,10000,0
20230801,175400,142427620,10000,10000,10000,10000,0
20230801,175300,142427620,10000,10000,10000,10000,0
20230801,175200,142427620,10000,10000,10000,10000,0
20230801,175100,142427620,10000,10000,10000,10000,0
20230801,175000,142427620,10000,10000,10000,10000,0
20230801,174900,142427620,10000,10000,10000,10000,0
20230801,174800,142427620,10000,10000,10000,10000,0
20230801,174700,142427620,10000,10000,10000,10000,0
20230801,174600,142427620,10000,10000,10000,10000,0
20230801,174500,142427620,10000,10000,10000,10000,0
20230801,174400,142427620,10000,10000,10000,10000,795
20230801,174300,142427620,10000,10000,10000,10000,0
20230801,174200,142427620,10000,10000,10000,10000,0
20230801,174100,142427620,10000,10000,10000,10000,0
20230801,174000,142427620,10000,10000,10000,10000,0
20230801,173900,142427620,10000,10000,10000,10000,0
20230801,173800,142427620,10000,10000,10000,10000,0
20230801,173700,142427620,10000,10000,10000,10000,0
20230801,173600,142427620,10000,10000,10000,10000,0
20230801,173500,142427620,10000,10000,10000,10000,0
20230801,173400,142427620,10000,10000,10000,10000,0
20230801,173300,142427620,10000,10000,10000,10000,0
20230801,173200,142427620,10000,10000,10000,10000,0
20230801,173100,142427620,10000,10000,10000,10000,0
20230801,173000,142427620,10000,10000,10000,10000,0
20230801,172900,142427620,10000,10000,10000,10000,0
20230801,172800,142427620,10000,10000,10000,10000,0
20230801,172700,142427620,10000,10000,10000,10000,0
20230801,172600,142427620,10000,10000,10000,10000,0
20230801,172500,142427620,10000,10000,10000,10000,0
20230801,172400,142427620,10000,10000,10000,10000,0
20230801,172300,142427620,10000,10000,10000,10000,0
20230801,172200,142427620,10000,10000,10000,10000,0
20230801,172100,142427620,10000,10000,10000,10000,0
20230801,172000,142427620,10000,10000,10000,10000,0
20230801,171900,142427620,10000,10000,10000,10000,0
20230801,171800,142427620,10000,10000,10000,10000,0
20230801,171700,142427620,10000,10000,10000,10000,0
20230801,171600,142427620,10000,10000,10000,10000,0
20230801,171500,142427620,10000,10000,10000,10000,0
20230801,171400,142427620,10000,10000,10000,10000,795
20230801,171300,142427620,10000,10000,10000,10000,0
20230801,171200,142427620,10000,10000,10000,10000,0
20230801,171100,142427620,10000,10000,10000,10000,0
20230801,171000,142427620,10000,10000,10000,10000,0
20230801,170900,142427620,10000,10000,10000,10000,0
20230801,170800,142427620,10000,10000,10000,10000,0
20230801,170700,142427620,10000,10000,10000,10000,0
20230801,170600,142427620,10000,10000,10000,10000,0
20230801,170500,142427620,10000,10000,10000,10000,0
20230801,170400,142427620,10000,10000,10000,10000,0
20230801,170300,142427620,10000,10000,10000,10000,0
20230801,170200,142427620,10000,10000,10000,10000,0
20230801,170100,142427620,10000,10000,10000,10000,0
20230801,170000,142427620,10000,10000,10000,10000,0
20230801,165900,142427620,10000,10000,10000,10000,0
20230801,165800,142427620,10000,10000,10000,10000,0
20230801,165700,142427620,10000,10000,10000,10000,0
20230801,165600,142427620,10000,10000,10000,10000,0
20230801,165500,142427620,10000,10000,10000,10000,0
20230801,165400,142427620,10000,10000,10000,10000,0
20230801,165300,142427620,10000,10000,10000,10000,0
20230801,165200,142427620,10000,10000,10000,10000,0
20230801,165100,142427620,10000,10000,10000,10000,0
20230801,165000,142427620,10000,10000,10000,10000,0
20230801,164900,142427620,10000,10000,10000,10000,0
20230801,164800,142427620,10000,10000,10000,10000,0
20230801,164700,142427620,10000,10000,10000,10000,0
20230801,164600,142427620,10000,10000,10000,10000,0
20230801,164500,142427620,10000,10000,10000,10000,0
20230801,164400,142427620,10000,10000,10000,10000,795
20230801,164300,142427620,10000,10000,10000,10000,0
20230801,164200,142427620,10000,10000,10000,10000,0
20230801,164100,142427620,10000,10000,10000,10000,0
20230801,164000,142427620,10000,10000,10000,10000,0
20230801,163900,142427620,10000,10000,10000,10000,0
20230801,163800,142427620,10000,10000,10000,10000,0
20230801,163700,142427620,10000,10000,10000,10000,0
20230801,163600,142427620,10000,10000,10000,10000,0
20230801,163500,142427620,10000,10000,10000,10000,0
20230801,163400,142427620,10000,10000,10000,10000,0
20230801,163300,142427620,10000,10000,10000,10000,0
20230801,163200,142427620,10000,10000,10000,10000,0
20230801,163100,142427620,10000,10000,10000,10000,0
20230801,163000,142427620,10000,10000,10000,10000,0
20230801,162900,142427620,10000,10000,10000,10000,0
20230801,162800,142427620,10000,10000,10000,10000,0
20230801,162700,142427620,10000,10000,10000,10000,0
20230801,162600,142427620,10000,10000,10000,10000,0
20230801,162500,142427620,10000,10000,10000,10000,0
20230801,162400,142427620,10000,10000,10000,10000,0
20230801,162300,142427620,10000,10000,10000,10000,0
20230801,162200,142427620,10000,10000,10000,10000,0
20230801,162100,142427620,10000,10000,10000,10000,0
20230801,162000,142427620,10000,10000,10000,10000,0
20230801,161900,142427620,10000,10000,10000,10000,0
20230801,161800,142427620,10000,10000,10000,10000,0
20230801,161700,142427620,10000,10000,10000,10000,0
20230801,161600,142427620,10000,10000,10000,10000,0
20230801,161500,142427620,10000,10000,10000,10000,0
20230801,161400,142427620,10000,10000,10000,10000,795
20230801,161300,142427620,10000,10000,10000,10000,0
20230801,161200,142427620,10000,10000,10000,10000,0
20230801,161100,142427620,10000,10000,10000,10000,0
20230801,161000,142427620,10000,10000,10000,10000,0
20230801,160900,142427620,10000,10000,10000,10000,0
20230801,160800,142427620,10000,10000,10000,10000,0
20230801,160700,142427620,10000,10000,10000,10000,0
20230801,160600,142427620,10000,10000,10000,10000,0
20230801,160500,142427620,10000,10000,10000,10000,0
20230801,160400,142427620,10000,10000,10000,10000,0
20230801,160300,142427620,10000,10000,10000,10000,0
20230801,160200,142427620,10000,10000,10000,10000,0
20230801,160100,142427620,10000,10000,10000,10000,0
20230801,160000,142427620,10000,10000,10000,10000,0
20230801,155900,142427620,10000,10000,10000,10000,0
20230801,155800,142427620,10000,10000,10000,10000,0
20230801,155700,142427620,10000,10000,10000,10000,0
20230801,155600,142427620,10000,10000,10000,10000,0
20230801,155500,142427620,10000,10000,10000,10000,0
20230801,155400,142427620,10000,10000,10000,10000,0
20230801,155300,142427620,10000,10000,10000,10000,0
20230801,155200,142427620,10000,10000,10000,10000,0
20230801,155100,142427620,10000,10000,10000,10000,0
20230801,155000,142427620,10000,10000,10000,10000,0
20230801,154900,142427620,10000,10000,10000,10000,0
20230801,154800,142427620,10000,10000,10000,10000,0
20230801,154700,142427620,10000,10000,10000,10000,0
20230801,154600,142427620,10000,10000,10000,10000,0
20230801,154500,142427620,10000,10000,10000,10000,0
20230801,154400,142427620,10000,10000,10000,10000,795
20230801,154300,142427620,10000,10000,10000,10000,0
20230801,154200,142427620,10000,10000,10000,10000,0
20230801,154100,142427620,10000,10000,10000,10000,0
20230801,154000,142427620,10000,10000,10000,10000,0
20230801,153900,142427620,10000,10000,10000,10000,0
20230801,153800,142427620,10000,10000,10000,10000,0
20230801,153700,142427620,10000,10000,10000,10000,0
20230801,153600,142427620,10000,10000,10000,10000,0
20230801,153500,142427620,10000,10000,10000,10000,0
20230801,153400,142427620,10000,10000,10000,10000,0
20230801,153300,142427620,10000,10000,10000,10000,0
20230801,153200,142427620,10000,10000,10000,10000,0
20230801,153100,142427620,10000,10000,10000,10000,0
20230801,153000,142427620,10000,10000,10000,10000,795
20230801,152900,134477620,10080,10080,10080,10080,0
20230801,152800,134477620,10080,10080,10080,10080,0
20230801,152700,134477620,10080,10080,10080,10080,0
20230801,152600,134477620,10080,10080,10080,10080,0
20230801,152500,134477620,10080,10080,10080,10080,0
20230801,152400,134477620,10080,10080,10080,10080,0
20230801,152300,134477620,10080,10080,10080,10080,0
20230801,152200,134477620,10080,10080,10080,10080,0
20230801,152100,134477620,10080,10080,10080,10080,0
20230801,152000,134477620,10080,10080,10080,10080,0
20230801,151900,134477620,10080,10080,10080,10080,0
20230801,151800,134477620,10080,10080,10080,10080,5
20230801,151700,134427220,10060,10060,10060,10060,67
20230801,151600,133753200,10080,10080,10080,10080,0
20230801,151500,133753200,10080,10080,10080,10080,0
20230801,151400,133753200,10080,10080,10080,10080,1
20230801,151300,133743120,10040,10090,10090,10040,83
20230801,151200,132907940,10090,10090,10090,10090,0
20230801,151100,132907940,10090,10090,10090,10090,0
20230801,151000,132907940,10090,10090,10090,10090,0
20230801,150900,132907940,10090,10090,10090,10090,1
20230801,150800,132897850,10090,10090,10090,10090,0
20230801,150700,132897850,10090,10090,10090,10090,0
20230801,150600,132897850,10090,10090,10090,10090,2
20230801,150500,132877670,10080,10080,10080,10080,0
20230801,150400,132877670,10080,10080,10080,10080,42
20230801,150300,132454310,10080,10080,10080,10080,0
20230801,150200,132454310,10080,10080,10080,10080,100
20230801,150100,131446310,10080,10080,10080,10080,0
20230801,150000,131446310,10080,10080,10080,10080,0
20230801,145900,131446310,10080,10080,10080,10080,0
20230801,145800,131446310,10080,10080,10080,10080,0
20230801,145700,131446310,10080,10080,10080,10080,1
20230801,145600,131436230,10080,10080,10080,10080,1
20230801,145500,131426150,10080,10080,10080,10080,0
20230801,145400,131426150,10080,10080,10080,10080,0
20230801,145300,131426150,10080,10080,10080,10080,90
20230801,145200,130518950,10080,10080,10080,10080,0
20230801,145100,130518950,10080,10080,10080,10080,1
20230801,145000,130508870,10080,10080,10080,10080,7
20230801,144900,130438310,10080,10080,10080,10080,4
20230801,144800,130397990,10080,10080,10080,10080,2
20230801,144700,130377830,10080,10080,10080,10080,10
20230801,144600,130277030,10080,10080,10080,10080,15
20230801,144500,130125830,10080,10080,10080,10080,1
20230801,144400,130115750,10090,10090,10090,10090,0
20230801,144300,130115750,10090,10090,10090,10090,0
20230801,144200,130115750,10090,10090,10090,10090,0
20230801,144100,130115750,10090,10090,10090,10090,0
20230801,144000,130115750,10090,10090,10090,10090,0
20230801,143900,130115750,10090,10090,10090,10090,0
20230801,143800,130115750,10090,10090,10090,10090,0
20230801,143700,130115750,10090,10090,10090,10090,0
20230801,143600,130115750,10090,10090,10090,10090,0
20230801,143500,130115750,10090,10090,10090,10090,0
20230801,143400,130115750,10090,10090,10090,10090,0
20230801,143300,130115750,10090,10090,10090,10090,0
20230801,143200,130115750,10090,10090,10090,10090,0
20230801,143100,130115750,10090,10090,10090,10090,1
20230801,143000,130105660,10030,10060,10060,10030,21
20230801,142900,129894890,10060,10060,10060,10060,136
20230801,142800,128526730,10060,10060,10060,10060,170
20230801,142700,126816530,10060,10060,10060,10060,1
20230801,142600,126806470,9990,10060,10060,9990,1231
20230801,142500,114502360,10000,10010,10010,10000,200
20230801,142400,112501610,10010,10010,10010,10010,0
20230801,142300,112501610,10010,10010,10010,10010,0
20230801,142200,112501610,10010,10010,10010,10010,0
20230801,142100,112501610,10010,10010,10010,10010,0
20230801,142000,112501610,10010,10010,10010,10010,0
20230801,141900,112501610,10010,10010,10010,10010,0
20230801,141800,112501610,10010,10010,10010,10010,0
20230801,141700,112501610,10010,10010,10010,10010,0
20230801,141600,112501610,10010,10010,10010,10010,0
20230801,141500,112501610,10010,10010,10010,10010,10
20230801,141400,112401510,10000,10000,10000,10000,0
20230801,141300,112401510,10000,10000,10000,10000,0
20230801,141200,112401510,10000,10000,10000,10000,0
20230801,141100,112401510,10000,10020,10020,10000,487
20230801,141000,107530910,10070,10070,10070,10070,0
20230801,140900,107530910,10070,10070,10070,10070,0
20230801,140800,107530910,10070,10070,10070,10070,0
20230801,140700,107530910,10070,10070,10070,10070,0
20230801,140600,107530910,10070,10070,10070,10070,1
20230801,140500,107520840,10000,10000,10000,10000,0
20230801,140400,107520840,10000,10000,10000,10000,0
20230801,140300,107520840,10000,10000,10000,10000,0
20230801,140200,107520840,10000,10000,10000,10000,0
20230801,140100,107520840,10000,10000,10000,10000,0
20230801,140000,107520840,10000,10020,10020,10000,881
20230801,135900,98706540,10090,10040,10090,10040,9
20230801,135800,98616070,10040,10040,10040,10040,0
20230801,135700,98616070,10040,10040,10040,10040,0
20230801,135600,98616070,10040,10040,10040,10040,48
20230801,135500,98134150,10040,10040,10040,10040,1
20230801,135400,98124110,10040,10040,10040,10040,0
20230801,135300,98124110,10040,10040,10040,10040,3
20230801,135200,98093990,10000,10000,10000,10000,0
20230801,135100,98093990,10000,10030,10030,10000,380
20230801,135000,94289050,10020,10020,10020,10020,0
20230801,134900,94289050,10020,10020,10020,10020,0
20230801,134800,94289050,10020,10020,10020,10020,0
20230801,134700,94289050,10020,10020,10020,10020,0
20230801,134600,94289050,10020,10020,10020,10020,0
20230801,134500,94289050,10020,10030,10030,10020,232
20230801,134400,91963600,10090,10090,10090,10090,0
20230801,134300,91963600,10090,10090,10090,10090,0
20230801,134200,91963600,10090,10090,10090,10090,0
20230801,134100,91963600,10090,10090,10090,10090,0
20230801,134000,91963600,10090,10090,10090,10090,20
20230801,133900,91761800,10090,10090,10090,10090,0
20230801,133800,91761800,10090,10090,10090,10090,0
20230801,133700,91761800,10090,10090,10090,10090,0
20230801,133600,91761800,10090,10090,10090,10090,0
20230801,133500,91761800,10090,10090,10090,10090,0
20230801,133400,91761800,10090,10090,10090,10090,0
20230801,133300,91761800,10090,10090,10090,10090,0
20230801,133200,91761800,10090,10090,10090,10090,0
20230801,133100,91761800,10090,10090,10090,10090,0
20230801,133000,91761800,10090,10090,10090,10090,0
20230801,132900,91761800,10090,10090,10090,10090,0
20230801,132800,91761800,10090,10090,10090,10090,0
20230801,132700,91761800,10090,10090,10090,10090,0
20230801,132600,91761800,10090,10090,10090,10090,0
20230801,132500,91761800,10090,10090,10090,10090,0
20230801,132400,91761800,10090,10090,10090,10090,0
20230801,132300,91761800,10090,10090,10090,10090,0
20230801,132200,91761800,10090,10090,10090,10090,10
20230801,132100,91660900,10090,10090,10090,10090,0
20230801,132000,91660900,10090,10090,10090,10090,0
20230801,131900,91660900,10090,10090,10090,10090,0
20230801,131800,91660900,10090,10090,10090,10090,1
20230801,131700,91650810,10090,10090,10090,10090,0
20230801,131600,91650810,10090,10090,10090,10090,10
20230801,131500,91549910,10090,10090,10090,10090,0
20230801,131400,91549910,10090,10090,10090,10090,1
20230801,131300,91539820,10100,10100,10100,10100,0
20230801,131200,91539820,10100,10100,10100,10100,0
20230801,131100,91539820,10100,10100,10100,10100,0
20230801,131000,91539820,10100,10100,10100,10100,0
20230801,130900,91539820,10100,10100,10100,10100,0
20230801,130800,91539820,10100,10100,10100,10100,0
20230801,130700,91539820,10100,10100,10100,10100,1
20230801,130600,91529720,10100,10100,10100,10100,0
20230801,130500,91529720,10100,10100,10100,10100,0
20230801,130400,91529720,10100,10100,10100,10100,0
20230801,130300,91529720,10100,10100,10100,10100,0
20230801,130200,91529720,10100,10100,10100,10100,0
20230801,130100,91529720,10100,10090,10100,10090,3
20230801,130000,91499440,10090,10080,10090,10080,34
20230801,125900,91156630,10080,10080,10080,10080,1
20230801,125800,91146550,10080,10080,10080,10080,0
20230801,125700,91146550,10080,10080,10080,10080,0
20230801,125600,91146550,10080,10080,10080,10080,0
20230801,125500,91146550,10080,10080,10080,10080,0
20230801,125400,91146550,10080,10080,10080,10080,0
20230801,125300,91146550,10080,10080,10080,10080,0
20230801,125200,91146550,10080,10080,10080,10080,0
20230801,125100,91146550,10080,10080,10080,10080,0
20230801,125000,91146550,10080,10060,10080,10060,46
20230801,124900,90683640,10060,10050,10060,10050,46
20230801,124800,90221200,10050,10050,10050,10050,54
20230801,124700,89678500,10000,10000,10000,10000,0
20230801,124600,89678500,10000,10000,10000,10000,0
20230801,124500,89678500,10000,10000,10000,10000,187
20230801,124400,87808500,10000,10000,10000,10000,100
20230801,124300,86808500,10050,10050,10050,10050,0
20230801,124200,86808500,10050,10050,10050,10050,0
20230801,124100,86808500,10050,10050,10050,10050,1
20230801,124000,86798450,9990,10020,10020,9990,110
20230801,123900,85698490,9990,9990,9990,9990,0
20230801,123800,85698490,9990,9990,9990,9990,580
20230801,123700,79904290,9990,10020,10020,9990,100
20230801,123600,78904450,10060,10060,10060,10060,1
20230801,123500,78894390,10070,10070,10070,10070,0
20230801,123400,78894390,10070,10070,10070,10070,0
20230801,123300,78894390,10070,10070,10070,10070,0
20230801,123200,78894390,10070,10070,10070,10070,0
20230801,123100,78894390,10070,10070,10070,10070,0
20230801,123000,78894390,10070,10070,10070,10070,11
20230801,122900,78783620,10020,10020,10020,10020,0
20230801,122800,78783620,10020,10020,10020,10020,0
20230801,122700,78783620,10020,10020,10020,10020,0
20230801,122600,78783620,10020,10020,10020,10020,1
20230801,122500,78773600,10080,10080,10080,10080,0
20230801,122400,78773600,10080,10080,10080,10080,0
20230801,122300,78773600,10080,10080,10080,10080,0
20230801,122200,78773600,10080,10080,10080,10080,0
20230801,122100,78773600,10080,10080,10080,10080,0
20230801,122000,78773600,10080,10080,10080,10080,0
20230801,121900,78773600,10080,10080,10080,10080,1
20230801,121800,78763520,10000,10050,10050,10000,100
20230801,121700,77763150,10040,10040,10040,10040,0
20230801,121600,77763150,10040,10050,10050,10040,111
20230801,121500,76648590,10090,10090,10090,10090,0
20230801,121400,76648590,10090,10090,10090,10090,0
20230801,121300,76648590,10090,10090,10090,10090,0
20230801,121200,76648590,10090,10090,10090,10090,0
20230801,121100,76648590,10090,10090,10090,10090,0
20230801,121000,76648590,10090,10090,10090,10090,1
20230801,120900,76638500,10100,10100,10100,10100,0
20230801,120800,76638500,10100,10100,10100,10100,0
20230801,120700,76638500,10100,10100,10100,10100,0
20230801,120600,76638500,10100,10100,10100,10100,0
20230801,120500,76638500,10100,10100,10100,10100,0
20230801,120400,76638500,10100,10100,10100,10100,0
20230801,120300,76638500,10100,10100,10100,10100,0
20230801,120200,76638500,10100,10100,10100,10100,0
20230801,120100,76638500,10100,10100,10100,10100,0
20230801,120000,76638500,10100,10100,10100,10100,0
20230801,115900,76638500,10100,10100,10100,10100,0
20230801,115800,76638500,10100,10100,10100,10100,0
20230801,115700,76638500,10100,10100,10100,10100,0
20230801,115600,76638500,10100,10100,10100,10100,0
20230801,115500,76638500,10100,10100,10100,10100,0
20230801,115400,76638500,10100,10100,10100,10100,0
20230801,115300,76638500,10100,10100,10100,10100,0
20230801,115200,76638500,10100,10100,10100,10100,0
20230801,115100,76638500,10100,10100,10100,10100,0
20230801,115000,76638500,10100,10100,10100,10100,0
20230801,114900,76638500,10100,10100,10100,10100,0
20230801,114800,76638500,10100,10100,10100,10100,0
20230801,114700,76638500,10100,10100,10100,10100,0
20230801,114600,76638500,10100,10100,10100,10100,0
20230801,114500,76638500,10100,10100,10100,10100,0
20230801,114400,76638500,10100,10100,10100,10100,0
20230801,114300,76638500,10100,10100,10100,10100,0
20230801,114200,76638500,10100,10100,10100,10100,0
20230801,114100,76638500,10100,10100,10100,10100,0
20230801,114000,76638500,10100,10100,10100,10100,0
20230801,113900,76638500,10100,10100,10100,10100,0
20230801,113800,76638500,10100,10090,10100,10090,3
20230801,113700,76608220,10090,10090,10090,10090,0
20230801,113600,76608220,10090,10090,10090,10090,0
20230801,113500,76608220,10090,10090,10090,10090,0
20230801,113400,76608220,10090,10090,10090,10090,21
20230801,113300,76396330,10090,10090,10090,10090,0
20230801,113200,76396330,10090,10090,10090,10090,1
20230801,113100,76386240,10000,10000,10000,10000,0
20230801,113000,76386240,10000,10000,10000,10000,0
20230801,112900,76386240,10000,10000,10000,10000,50
20230801,112800,75886240,10000,10000,10000,10000,0
20230801,112700,75886240,10000,10080,10080,10000,31
20230801,112600,75576050,10080,10070,10080,10070,2
20230801,112500,75555900,10000,10000,10000,10000,0
20230801,112400,75555900,10000,10000,10000,10000,50
20230801,112300,75055900,10000,10000,10000,10000,0
20230801,112200,75055900,10000,10000,10000,10000,0
20230801,112100,75055900,10000,10000,10000,10000,50
20230801,112000,74555900,10080,10060,10080,10060,2
20230801,111900,74535760,10070,10070,10070,10070,0
20230801,111800,74535760,10070,10070,10070,10070,1
20230801,111700,74525690,10000,10000,10000,10000,50
20230801,111600,74025690,10060,10060,10060,10060,1
20230801,111500,74015630,10090,10000,10090,10000,370
20230801,111400,70315540,10000,10000,10000,10000,239
20230801,111300,67925540,10000,10000,10000,10000,0
20230801,111200,67925540,10000,10020,10020,10000,393
20230801,111100,63995090,10070,10070,10070,10070,0
20230801,111000,63995090,10070,10070,10070,10070,1
20230801,110900,63985020,10100,10090,10100,10090,2
20230801,110800,63964830,10080,10080,10080,10080,0
20230801,110700,63964830,10080,10080,10080,10080,1
20230801,110600,63954750,10110,10110,10110,10110,0
20230801,110500,63954750,10110,10110,10110,10110,1
20230801,110400,63944640,10110,10110,10110,10100,3
20230801,110300,63914320,10090,10090,10090,10090,0
20230801,110200,63914320,10090,10100,10110,10090,43
20230801,110100,63480000,10000,10000,10000,10000,0
20230801,110000,63480000,10000,10050,10050,10000,486
20230801,105900,58618580,10110,10110,10110,10110,0
20230801,105800,58618580,10110,10110,10110,10110,0
20230801,105700,58618580,10110,10110,10110,10110,0
20230801,105600,58618580,10110,10110,10110,10110,0
20230801,105500,58618580,10110,10110,10110,10110,0
20230801,105400,58618580,10110,10100,10110,10100,4
20230801,105300,58578150,10110,10110,10110,10110,0
20230801,105200,58578150,10110,10110,10110,10110,0
20230801,105100,58578150,10110,10110,10110,10110,0
20230801,105000,58578150,10110,10110,10110,10110,0
20230801,104900,58578150,10110,10100,10110,10100,4
20230801,104800,58537740,10050,10050,10050,10050,0
20230801,104700,58537740,10050,10050,10050,10050,0
20230801,104600,58537740,10050,10050,10050,10050,50
20230801,104500,58035240,10110,10110,10110,10110,0
20230801,104400,58035240,10110,10110,10110,10110,9
20230801,104300,57944250,10000,10090,10090,10000,400
20230801,104200,53939130,10090,10050,10090,10050,93
20230801,104100,53001660,10080,10040,10080,10040,443
20230801,104000,48553840,10040,10040,10040,10040,0
20230801,103900,48553840,10040,10040,10040,10040,0
20230801,103800,48553840,10040,10040,10040,10040,0
20230801,103700,48553840,10040,10040,10040,10040,0
20230801,103600,48553840,10040,10040,10040,10040,62
20230801,103500,47931360,10040,10040,10040,10040,12
20230801,103400,47810880,10040,10040,10040,10040,0
20230801,103300,47810880,10040,10040,10040,10020,87
20230801,103200,46938510,10030,10050,10050,10030,619
20230801,103100,40724130,10040,10070,10070,10040,30
20230801,103000,40422710,10130,10130,10130,10130,1
20230801,102900,40412580,10020,10020,10020,10020,0
20230801,102800,40412580,10020,10100,10100,10020,276
20230801,102700,37633190,10090,10100,10100,10090,160
20230801,102600,36017930,10130,10130,10130,10130,0
20230801,102500,36017930,10130,10130,10130,10130,0
20230801,102400,36017930,10130,10130,10130,10130,0
20230801,102300,36017930,10130,10130,10130,10130,0
20230801,102200,36017930,10130,10130,10130,10130,4
20230801,102100,35977410,10130,10130,10130,10130,0
20230801,102000,35977410,10130,10130,10130,10130,0
20230801,101900,35977410,10130,10130,10130,10130,0
20230801,101800,35977410,10130,10130,10130,10130,0
20230801,101700,35977410,10130,10130,10130,10130,0
20230801,101600,35977410,10130,10130,10130,10130,0
20230801,101500,35977410,10130,10130,10130,10130,0
20230801,101400,35977410,10130,10130,10130,10130,0
20230801,101300,35977410,10130,10130,10130,10130,0
20230801,101200,35977410,10130,10130,10130,10130,0
20230801,101100,35977410,10130,10130,10130,10130,1
20230801,101000,35967280,10120,10120,10120,10120,7
20230801,100900,35896440,10140,10140,10140,10140,1
20230801,100800,35886300,10120,10120,10120,10120,2
20230801,100700,35866060,10140,10140,10140,10140,0
20230801,100600,35866060,10140,10140,10140,10140,0
20230801,100500,35866060,10140,10140,10140,10140,0
20230801,100400,35866060,10140,10140,10140,10140,0
20230801,100300,35866060,10140,10140,10140,10140,22
20230801,100200,35642980,10140,10140,10140,10140,0
20230801,100100,35642980,10140,10140,10140,10140,0
20230801,100000,35642980,10140,10140,10140,10140,0
20230801,095900,35642980,10140,10130,10140,10130,8
20230801,095800,35561890,10140,10140,10140,10140,0
20230801,095700,35561890,10140,10140,10140,10140,100
20230801,095600,34547890,10140,10130,10140,10130,4
20230801,095500,34507360,10140,10140,10140,10140,0
20230801,095400,34507360,10140,10140,10140,10140,0
20230801,095300,34507360,10140,10140,10140,10140,5
20230801,095200,34456660,10140,10140,10140,10140,1
20230801,095100,34446520,10170,10170,10170,10170,0
20230801,095000,34446520,10170,10170,10170,10170,1
20230801,094900,34436350,10080,10080,10080,10080,0
20230801,094800,34436350,10080,10120,10120,10080,8
20230801,094700,34355610,10190,10190,10190,10190,0
20230801,094600,34355610,10190,10190,10190,10190,0
20230801,094500,34355610,10190,10180,10190,10180,16
20230801,094400,34192620,10190,10190,10190,10190,0
20230801,094300,34192620,10190,10140,10190,10140,6
20230801,094200,34131630,10120,10090,10120,10090,2170
20230801,094100,12226000,10100,10100,10100,10100,100
20230801,094000,11216000,10100,10050,10100,10050,172
20230801,093900,9487350,10050,10040,10050,10000,556
20230801,093800,3907440,10050,10050,10050,10050,1
20230801,093700,3897390,10050,10050,10050,10050,103
20230801,093600,2862240,10050,10050,10050,10050,8
20230801,093500,2781840,10050,10050,10050,10050,12
20230801,093400,2661240,10050,10050,10050,10050,0
20230801,093300,2661240,10050,10050,10050,10050,0
20230801,093200,2661240,10050,10040,10050,10040,27
20230801,093100,2389920,10050,10050,10050,10050,5
20230801,093000,2339670,10100,10100,10100,10100,0
20230801,092900,2339670,10100,10100,10100,10100,0
20230801,092800,2339670,10100,10100,10100,10100,0
20230801,092700,2339670,10100,10100,10100,10100,0
20230801,092600,2339670,10100,10100,10100,10100,0
20230801,092500,2339670,10100,10100,10100,10100,0
20230801,092400,2339670,10100,10100,10100,10100,0
20230801,092300,2339670,10100,10080,10100,10080,3
20230801,092200,2309410,10100,10100,10100,10100,0
20230801,092100,2309410,10100,10100,10100,10100,0
20230801,092000,2309410,10100,10080,10100,10070,3
20230801,091900,2279160,10110,10140,10140,10110,19
20230801,091800,2086990,10200,10200,10200,10200,0
20230801,091700,2086990,10200,10200,10200,10200,1
20230801,091600,2076790,10200,10200,10200,10200,0
20230801,091500,2076790,10200,10200,10200,10200,4
20230801,091400,2035990,10200,10200,10200,10200,0
20230801,091300,2035990,10200,10200,10200,10200,0
20230801,091200,2035990,10200,10200,10200,10200,0
20230801,091100,2035990,10200,10200,10200,10200,0
20230801,091000,2035990,10200,10200,10200,10200,1
20230801,090900,2025790,10150,10150,10150,10150,7
20230801,090800,1954740,10200,10200,10200,10200,1
20230801,090700,1944540,10190,10190,10190,10190,0
20230801,090600,1944540,10190,10190,10190,10190,36
20230801,090500,1577700,10190,10190,10190,10190,1
20230801,090400,1567510,10120,10120,10120,10120,0
20230801,090300,1567510,10120,10180,10200,10120,14
20230801,090200,1425300,10110,10110,10110,10110,95
20230801,090100,464850,10110,10110,10110,10110,1
20230801,090000,454740,10110,10110,10110,10100,25