KissMeData/084110/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,189148520,19980,19980,19980,19980,235
20230801,194100,189148520,19980,19980,19980,19980,0
20230801,194000,189148520,19980,19980,19980,19980,0
20230801,193900,189148520,19980,19980,19980,19980,0
20230801,193800,189148520,19980,19980,19980,19980,0
20230801,193700,189148520,19980,19980,19980,19980,0
20230801,193600,189148520,19980,19980,19980,19980,0
20230801,193500,189148520,19980,19980,19980,19980,0
20230801,193400,189148520,19980,19980,19980,19980,0
20230801,193300,189148520,19980,19980,19980,19980,0
20230801,193200,189148520,19980,19980,19980,19980,0
20230801,193100,189148520,19980,19980,19980,19980,0
20230801,193000,189148520,19980,19980,19980,19980,0
20230801,192900,189148520,19980,19980,19980,19980,0
20230801,192800,189148520,19980,19980,19980,19980,0
20230801,192700,189148520,19980,19980,19980,19980,0
20230801,192600,189148520,19980,19980,19980,19980,0
20230801,192500,189148520,19980,19980,19980,19980,0
20230801,192400,189148520,19980,19980,19980,19980,0
20230801,192300,189148520,19980,19980,19980,19980,0
20230801,192200,189148520,19980,19980,19980,19980,0
20230801,192100,189148520,19980,19980,19980,19980,0
20230801,192000,189148520,19980,19980,19980,19980,0
20230801,191900,189148520,19980,19980,19980,19980,0
20230801,191800,189148520,19980,19980,19980,19980,0
20230801,191700,189148520,19980,19980,19980,19980,0
20230801,191600,189148520,19980,19980,19980,19980,0
20230801,191500,189148520,19980,19980,19980,19980,0
20230801,191400,189148520,19980,19980,19980,19980,0
20230801,191300,189148520,19980,19980,19980,19980,0
20230801,191200,189148520,19980,19980,19980,19980,235
20230801,191100,189148520,19980,19980,19980,19980,0
20230801,191000,189148520,19980,19980,19980,19980,0
20230801,190900,189148520,19980,19980,19980,19980,0
20230801,190800,189148520,19980,19980,19980,19980,0
20230801,190700,189148520,19980,19980,19980,19980,0
20230801,190600,189148520,19980,19980,19980,19980,0
20230801,190500,189148520,19980,19980,19980,19980,0
20230801,190400,189148520,19980,19980,19980,19980,0
20230801,190300,189148520,19980,19980,19980,19980,0
20230801,190200,189148520,19980,19980,19980,19980,0
20230801,190100,189148520,19980,19980,19980,19980,0
20230801,190000,189148520,19980,19980,19980,19980,0
20230801,185900,189148520,19980,19980,19980,19980,0
20230801,185800,189148520,19980,19980,19980,19980,0
20230801,185700,189148520,19980,19980,19980,19980,0
20230801,185600,189148520,19980,19980,19980,19980,0
20230801,185500,189148520,19980,19980,19980,19980,0
20230801,185400,189148520,19980,19980,19980,19980,0
20230801,185300,189148520,19980,19980,19980,19980,0
20230801,185200,189148520,19980,19980,19980,19980,0
20230801,185100,189148520,19980,19980,19980,19980,0
20230801,185000,189148520,19980,19980,19980,19980,0
20230801,184900,189148520,19980,19980,19980,19980,0
20230801,184800,189148520,19980,19980,19980,19980,0
20230801,184700,189148520,19980,19980,19980,19980,0
20230801,184600,189148520,19980,19980,19980,19980,0
20230801,184500,189148520,19980,19980,19980,19980,0
20230801,184400,189148520,19980,19980,19980,19980,0
20230801,184300,189148520,19980,19980,19980,19980,0
20230801,184200,189148520,19980,19980,19980,19980,235
20230801,184100,189148520,19980,19980,19980,19980,0
20230801,184000,189148520,19980,19980,19980,19980,0
20230801,183900,189148520,19980,19980,19980,19980,0
20230801,183800,189148520,19980,19980,19980,19980,0
20230801,183700,189148520,19980,19980,19980,19980,0
20230801,183600,189148520,19980,19980,19980,19980,0
20230801,183500,189148520,19980,19980,19980,19980,0
20230801,183400,189148520,19980,19980,19980,19980,0
20230801,183300,189148520,19980,19980,19980,19980,0
20230801,183200,189148520,19980,19980,19980,19980,0
20230801,183100,189148520,19980,19980,19980,19980,0
20230801,183000,189148520,19980,19980,19980,19980,0
20230801,182900,189148520,19980,19980,19980,19980,0
20230801,182800,189148520,19980,19980,19980,19980,0
20230801,182700,189148520,19980,19980,19980,19980,0
20230801,182600,189148520,19980,19980,19980,19980,0
20230801,182500,189148520,19980,19980,19980,19980,0
20230801,182400,189148520,19980,19980,19980,19980,0
20230801,182300,189148520,19980,19980,19980,19980,0
20230801,182200,189148520,19980,19980,19980,19980,0
20230801,182100,189148520,19980,19980,19980,19980,0
20230801,182000,189148520,19980,19980,19980,19980,0
20230801,181900,189148520,19980,19980,19980,19980,0
20230801,181800,189148520,19980,19980,19980,19980,0
20230801,181700,189148520,19980,19980,19980,19980,0
20230801,181600,189148520,19980,19980,19980,19980,0
20230801,181500,189148520,19980,19980,19980,19980,0
20230801,181400,189148520,19980,19980,19980,19980,0
20230801,181300,189148520,19980,19980,19980,19980,0
20230801,181200,189148520,19980,19980,19980,19980,235
20230801,181100,189148520,19980,19980,19980,19980,0
20230801,181000,189148520,19980,19980,19980,19980,0
20230801,180900,189148520,19980,19980,19980,19980,0
20230801,180800,189148520,19980,19980,19980,19980,0
20230801,180700,189148520,19980,19980,19980,19980,0
20230801,180600,189148520,19980,19980,19980,19980,0
20230801,180500,189148520,19980,19980,19980,19980,0
20230801,180400,189148520,19980,19980,19980,19980,0
20230801,180300,189148520,19980,19980,19980,19980,0
20230801,180200,189148520,19980,19980,19980,19980,0
20230801,180100,189148520,19980,19980,19980,19980,0
20230801,180000,189148520,19980,19980,19980,19980,0
20230801,175900,189148520,19980,19980,19980,19980,0
20230801,175800,189148520,19980,19980,19980,19980,0
20230801,175700,189148520,19980,19980,19980,19980,0
20230801,175600,189148520,19980,19980,19980,19980,0
20230801,175500,189148520,19980,19980,19980,19980,0
20230801,175400,189148520,19980,19980,19980,19980,0
20230801,175300,189148520,19980,19980,19980,19980,0
20230801,175200,189148520,19980,19980,19980,19980,0
20230801,175100,189148520,19980,19980,19980,19980,0
20230801,175000,189148520,19980,19980,19980,19980,0
20230801,174900,189148520,19980,19980,19980,19980,0
20230801,174800,189148520,19980,19980,19980,19980,0
20230801,174700,189148520,19980,19980,19980,19980,0
20230801,174600,189148520,19980,19980,19980,19980,0
20230801,174500,189148520,19980,19980,19980,19980,0
20230801,174400,189148520,19980,19980,19980,19980,0
20230801,174300,189148520,19980,19980,19980,19980,0
20230801,174200,189148520,19980,19980,19980,19980,235
20230801,174100,189148520,19980,19980,19980,19980,0
20230801,174000,189148520,19980,19980,19980,19980,0
20230801,173900,189148520,19980,19980,19980,19980,0
20230801,173800,189148520,19980,19980,19980,19980,0
20230801,173700,189148520,19980,19980,19980,19980,0
20230801,173600,189148520,19980,19980,19980,19980,0
20230801,173500,189148520,19980,19980,19980,19980,0
20230801,173400,189148520,19980,19980,19980,19980,0
20230801,173300,189148520,19980,19980,19980,19980,0
20230801,173200,189148520,19980,19980,19980,19980,0
20230801,173100,189148520,19980,19980,19980,19980,0
20230801,173000,189148520,19980,19980,19980,19980,0
20230801,172900,189148520,19980,19980,19980,19980,0
20230801,172800,189148520,19980,19980,19980,19980,0
20230801,172700,189148520,19980,19980,19980,19980,0
20230801,172600,189148520,19980,19980,19980,19980,0
20230801,172500,189148520,19980,19980,19980,19980,0
20230801,172400,189148520,19980,19980,19980,19980,0
20230801,172300,189148520,19980,19980,19980,19980,0
20230801,172200,189148520,19980,19980,19980,19980,0
20230801,172100,189148520,19980,19980,19980,19980,0
20230801,172000,189148520,19980,19980,19980,19980,0
20230801,171900,189148520,19980,19980,19980,19980,0
20230801,171800,189148520,19980,19980,19980,19980,0
20230801,171700,189148520,19980,19980,19980,19980,0
20230801,171600,189148520,19980,19980,19980,19980,0
20230801,171500,189148520,19980,19980,19980,19980,0
20230801,171400,189148520,19980,19980,19980,19980,0
20230801,171300,189148520,19980,19980,19980,19980,0
20230801,171200,189148520,19980,19980,19980,19980,235
20230801,171100,189148520,19980,19980,19980,19980,0
20230801,171000,189148520,19980,19980,19980,19980,0
20230801,170900,189148520,19980,19980,19980,19980,0
20230801,170800,189148520,19980,19980,19980,19980,0
20230801,170700,189148520,19980,19980,19980,19980,0
20230801,170600,189148520,19980,19980,19980,19980,0
20230801,170500,189148520,19980,19980,19980,19980,0
20230801,170400,189148520,19980,19980,19980,19980,0
20230801,170300,189148520,19980,19980,19980,19980,0
20230801,170200,189148520,19980,19980,19980,19980,0
20230801,170100,189148520,19980,19980,19980,19980,0
20230801,170000,189148520,19980,19980,19980,19980,0
20230801,165900,189148520,19980,19980,19980,19980,0
20230801,165800,189148520,19980,19980,19980,19980,0
20230801,165700,189148520,19980,19980,19980,19980,0
20230801,165600,189148520,19980,19980,19980,19980,0
20230801,165500,189148520,19980,19980,19980,19980,0
20230801,165400,189148520,19980,19980,19980,19980,0
20230801,165300,189148520,19980,19980,19980,19980,0
20230801,165200,189148520,19980,19980,19980,19980,0
20230801,165100,189148520,19980,19980,19980,19980,0
20230801,165000,189148520,19980,19980,19980,19980,0
20230801,164900,189148520,19980,19980,19980,19980,0
20230801,164800,189148520,19980,19980,19980,19980,0
20230801,164700,189148520,19980,19980,19980,19980,0
20230801,164600,189148520,19980,19980,19980,19980,0
20230801,164500,189148520,19980,19980,19980,19980,0
20230801,164400,189148520,19980,19980,19980,19980,0
20230801,164300,189148520,19980,19980,19980,19980,0
20230801,164200,189148520,19980,19980,19980,19980,235
20230801,164100,189148520,19980,19980,19980,19980,0
20230801,164000,189148520,19980,19980,19980,19980,0
20230801,163900,189148520,19980,19980,19980,19980,0
20230801,163800,189148520,19980,19980,19980,19980,0
20230801,163700,189148520,19980,19980,19980,19980,0
20230801,163600,189148520,19980,19980,19980,19980,0
20230801,163500,189148520,19980,19980,19980,19980,0
20230801,163400,189148520,19980,19980,19980,19980,0
20230801,163300,189148520,19980,19980,19980,19980,0
20230801,163200,189148520,19980,19980,19980,19980,0
20230801,163100,189148520,19980,19980,19980,19980,0
20230801,163000,189148520,19980,19980,19980,19980,0
20230801,162900,189148520,19980,19980,19980,19980,0
20230801,162800,189148520,19980,19980,19980,19980,0
20230801,162700,189148520,19980,19980,19980,19980,0
20230801,162600,189148520,19980,19980,19980,19980,0
20230801,162500,189148520,19980,19980,19980,19980,0
20230801,162400,189148520,19980,19980,19980,19980,0
20230801,162300,189148520,19980,19980,19980,19980,0
20230801,162200,189148520,19980,19980,19980,19980,0
20230801,162100,189148520,19980,19980,19980,19980,0
20230801,162000,189148520,19980,19980,19980,19980,0
20230801,161900,189148520,19980,19980,19980,19980,0
20230801,161800,189148520,19980,19980,19980,19980,0
20230801,161700,189148520,19980,19980,19980,19980,0
20230801,161600,189148520,19980,19980,19980,19980,0
20230801,161500,189148520,19980,19980,19980,19980,0
20230801,161400,189148520,19980,19980,19980,19980,0
20230801,161300,189148520,19980,19980,19980,19980,0
20230801,161200,189148520,19980,19980,19980,19980,235
20230801,161100,189148520,19980,19980,19980,19980,0
20230801,161000,189148520,19980,19980,19980,19980,0
20230801,160900,189148520,19980,19980,19980,19980,0
20230801,160800,189148520,19980,19980,19980,19980,0
20230801,160700,189148520,19980,19980,19980,19980,0
20230801,160600,189148520,19980,19980,19980,19980,0
20230801,160500,189148520,19980,19980,19980,19980,0
20230801,160400,189148520,19980,19980,19980,19980,0
20230801,160300,189148520,19980,19980,19980,19980,0
20230801,160200,189148520,19980,19980,19980,19980,0
20230801,160100,189148520,19980,19980,19980,19980,0
20230801,160000,189148520,19980,19980,19980,19980,0
20230801,155900,189148520,19980,19980,19980,19980,0
20230801,155800,189148520,19980,19980,19980,19980,0
20230801,155700,189148520,19980,19980,19980,19980,0
20230801,155600,189148520,19980,19980,19980,19980,0
20230801,155500,189148520,19980,19980,19980,19980,0
20230801,155400,189148520,19980,19980,19980,19980,0
20230801,155300,189148520,19980,19980,19980,19980,0
20230801,155200,189148520,19980,19980,19980,19980,0
20230801,155100,189148520,19980,19980,19980,19980,0
20230801,155000,189148520,19980,19980,19980,19980,0
20230801,154900,189148520,19980,19980,19980,19980,0
20230801,154800,189148520,19980,19980,19980,19980,0
20230801,154700,189148520,19980,19980,19980,19980,0
20230801,154600,189148520,19980,19980,19980,19980,0
20230801,154500,189148520,19980,19980,19980,19980,0
20230801,154400,189148520,19980,19980,19980,19980,0
20230801,154300,189148520,19980,19980,19980,19980,0
20230801,154200,189148520,19980,19980,19980,19980,235
20230801,154100,189148520,19980,19980,19980,19980,0
20230801,154000,189148520,19980,19980,19980,19980,0
20230801,153900,189148520,19980,19980,19980,19980,0
20230801,153800,189148520,19980,19980,19980,19980,0
20230801,153700,189148520,19980,19980,19980,19980,0
20230801,153600,189148520,19980,19980,19980,19980,0
20230801,153500,189148520,19980,19980,19980,19980,0
20230801,153400,189148520,19980,19980,19980,19980,0
20230801,153300,189148520,19980,19980,19980,19980,0
20230801,153200,189148520,19980,19980,19980,19980,0
20230801,153100,189148520,19980,19980,19980,19980,0
20230801,153000,189148520,19980,19980,19980,19980,235
20230801,152900,184453220,19930,19930,19930,19930,0
20230801,152800,184453220,19930,19930,19930,19930,0
20230801,152700,184453220,19930,19930,19930,19930,0
20230801,152600,184453220,19930,19930,19930,19930,0
20230801,152500,184453220,19930,19930,19930,19930,0
20230801,152400,184453220,19930,19930,19930,19930,0
20230801,152300,184453220,19930,19930,19930,19930,0
20230801,152200,184453220,19930,19930,19930,19930,0
20230801,152100,184453220,19930,19930,19930,19930,0
20230801,152000,184453220,19930,19930,19930,19930,0
20230801,151900,184453220,19930,19930,19930,19930,12
20230801,151800,184214060,19980,19980,19980,19980,1
20230801,151700,184194080,19980,19980,19980,19980,0
20230801,151600,184194080,19980,19980,19980,19980,20
20230801,151500,183794480,19980,19980,19980,19980,7
20230801,151400,183654620,19930,19930,19930,19930,0
20230801,151300,183654620,19930,19930,19930,19930,13
20230801,151200,183395530,19990,19990,19990,19990,0
20230801,151100,183395530,19990,19990,19990,19990,1
20230801,151000,183375540,19930,19930,19930,19930,0
20230801,150900,183375540,19930,19930,19930,19930,15
20230801,150800,183076590,19930,19930,19930,19930,9
20230801,150700,182897220,19930,19930,19930,19930,10
20230801,150600,182697920,20000,20000,20000,20000,5
20230801,150500,182597920,19930,19930,19930,19930,7
20230801,150400,182458410,19930,19940,19940,19930,20
20230801,150300,182059770,19940,19940,19940,19940,0
20230801,150200,182059770,19940,19940,19940,19940,6
20230801,150100,181940130,20000,20000,20000,20000,0
20230801,150000,181940130,20000,20000,20000,20000,0
20230801,145900,181940130,20000,20000,20000,20000,0
20230801,145800,181940130,20000,20000,20000,20000,0
20230801,145700,181940130,20000,20000,20000,20000,0
20230801,145600,181940130,20000,20000,20000,20000,0
20230801,145500,181940130,20000,20000,20000,20000,1
20230801,145400,181920130,19930,19930,19930,19930,0
20230801,145300,181920130,19930,19930,19930,19930,0
20230801,145200,181920130,19930,19930,19930,19930,0
20230801,145100,181920130,19930,19930,19930,19930,0
20230801,145000,181920130,19930,19930,19930,19930,0
20230801,144900,181920130,19930,20000,20000,19930,31
20230801,144800,181302170,19930,19930,19930,19930,50
20230801,144700,180305670,19950,19950,19950,19950,1
20230801,144600,180285720,19940,19990,19990,19940,8
20230801,144500,180126100,19930,19930,19930,19930,0
20230801,144400,180126100,19930,19930,19930,19930,0
20230801,144300,180126100,19930,19930,19930,19930,0
20230801,144200,180126100,19930,19930,19930,19930,0
20230801,144100,180126100,19930,19930,19930,19930,0
20230801,144000,180126100,19930,19930,19930,19930,6
20230801,143900,180006520,19920,19920,19920,19920,0
20230801,143800,180006520,19920,19920,19920,19920,6
20230801,143700,179887000,19930,19930,19930,19930,133
20230801,143600,177236310,19930,19930,19930,19930,0
20230801,143500,177236310,19930,19930,19930,19930,0
20230801,143400,177236310,19930,19930,19930,19930,10
20230801,143300,177037010,19920,19920,19920,19920,0
20230801,143200,177037010,19920,19920,19920,19920,0
20230801,143100,177037010,19920,20000,20000,19920,54
20230801,143000,175957490,20000,20000,20000,20000,400
20230801,142900,167957490,20000,20000,20000,20000,30
20230801,142800,167357490,20000,20000,20000,20000,0
20230801,142700,167357490,20000,20000,20000,20000,10
20230801,142600,167157490,20000,20000,20000,20000,0
20230801,142500,167157490,20000,20000,20000,20000,10
20230801,142400,166957490,19900,19900,19900,19900,0
20230801,142300,166957490,19900,19900,19900,19900,0
20230801,142200,166957490,19900,19900,19900,19900,0
20230801,142100,166957490,19900,19900,19900,19900,0
20230801,142000,166957490,19900,19900,19900,19900,50
20230801,141900,165962490,19900,19960,19960,19900,189
20230801,141800,162198950,19960,19960,19960,19960,0
20230801,141700,162198950,19960,19970,19970,19960,10
20230801,141600,161999300,20000,20000,20000,20000,0
20230801,141500,161999300,20000,20000,20000,20000,0
20230801,141400,161999300,20000,20000,20000,20000,0
20230801,141300,161999300,20000,20000,20000,20000,0
20230801,141200,161999300,20000,20000,20000,20000,0
20230801,141100,161999300,20000,20000,20000,20000,0
20230801,141000,161999300,20000,20000,20000,20000,1
20230801,140900,161979300,20000,20000,20000,20000,0
20230801,140800,161979300,20000,20000,20000,20000,0
20230801,140700,161979300,20000,20000,20000,20000,10
20230801,140600,161779300,19980,19980,19980,19980,0
20230801,140500,161779300,19980,19980,19980,19980,0
20230801,140400,161779300,19980,19980,19980,19980,210
20230801,140300,157583500,19980,19980,19980,19980,0
20230801,140200,157583500,19980,19990,19990,19980,80
20230801,140100,155984930,19990,19990,19990,19990,4
20230801,140000,155904970,19990,19990,19990,19990,0
20230801,135900,155904970,19990,19990,19990,19990,0
20230801,135800,155904970,19990,19990,19990,19990,0
20230801,135700,155904970,19990,19990,19990,19990,0
20230801,135600,155904970,19990,19990,19990,19990,0
20230801,135500,155904970,19990,19990,19990,19990,0
20230801,135400,155904970,19990,19990,19990,19990,0
20230801,135300,155904970,19990,19990,19990,19990,0
20230801,135200,155904970,19990,19990,19990,19990,1
20230801,135100,155884980,19990,19990,19990,19990,0
20230801,135000,155884980,19990,19990,19990,19990,0
20230801,134900,155884980,19990,19990,19990,19990,0
20230801,134800,155884980,19990,19990,19990,19990,0
20230801,134700,155884980,19990,19990,19990,19990,0
20230801,134600,155884980,19990,19980,19990,19980,28
20230801,134500,155325460,19980,19990,19990,19980,174
20230801,134400,151848890,20000,20050,20050,20000,134
20230801,134300,149168290,20200,20200,20200,20200,0
20230801,134200,149168290,20200,20200,20200,20200,0
20230801,134100,149168290,20200,20200,20200,20200,0
20230801,134000,149168290,20200,20200,20200,20200,0
20230801,133900,149168290,20200,20200,20200,20200,0
20230801,133800,149168290,20200,20200,20200,20200,0
20230801,133700,149168290,20200,20200,20200,20200,0
20230801,133600,149168290,20200,20200,20200,20200,0
20230801,133500,149168290,20200,20200,20200,20200,0
20230801,133400,149168290,20200,20200,20200,20200,0
20230801,133300,149168290,20200,20200,20200,20200,0
20230801,133200,149168290,20200,20200,20200,20200,1
20230801,133100,149148090,20150,20150,20150,20150,0
20230801,133000,149148090,20150,20150,20150,20150,100
20230801,132900,147133090,20150,20150,20150,20150,0
20230801,132800,147133090,20150,20150,20150,20150,0
20230801,132700,147133090,20150,20150,20150,20150,0
20230801,132600,147133090,20150,20150,20150,20150,200
20230801,132500,143103090,20200,20200,20200,20200,0
20230801,132400,143103090,20200,20200,20200,20200,0
20230801,132300,143103090,20200,20200,20200,20200,0
20230801,132200,143103090,20200,20200,20200,20200,0
20230801,132100,143103090,20200,20200,20200,20200,0
20230801,132000,143103090,20200,20200,20200,20200,0
20230801,131900,143103090,20200,20200,20200,20200,0
20230801,131800,143103090,20200,20200,20200,20200,0
20230801,131700,143103090,20200,20200,20200,20200,0
20230801,131600,143103090,20200,20200,20200,20200,0
20230801,131500,143103090,20200,20200,20200,20200,0
20230801,131400,143103090,20200,20200,20200,20200,1
20230801,131300,143082890,20200,20150,20200,20150,500
20230801,131200,132986040,20000,20000,20000,20000,0
20230801,131100,132986040,20000,20000,20000,20000,181
20230801,131000,129366040,20150,20150,20150,20150,3
20230801,130900,129305590,20000,20000,20000,20000,120
20230801,130800,126905590,20150,20150,20150,20150,0
20230801,130700,126905590,20150,20150,20150,20150,0
20230801,130600,126905590,20150,20150,20150,20150,0
20230801,130500,126905590,20150,20150,20150,20150,0
20230801,130400,126905590,20150,20150,20150,20150,0
20230801,130300,126905590,20150,20150,20150,20150,0
20230801,130200,126905590,20150,20150,20150,20150,100
20230801,130100,124890590,20000,20000,20000,20000,0
20230801,130000,124890590,20000,20000,20000,20000,67
20230801,125900,123550590,20050,20050,20050,20050,0
20230801,125800,123550590,20050,20050,20050,20050,0
20230801,125700,123550590,20050,20050,20050,20050,10
20230801,125600,123350090,20150,20150,20150,20150,0
20230801,125500,123350090,20150,20150,20150,20150,1
20230801,125400,123329940,20150,20150,20150,20150,0
20230801,125300,123329940,20150,20150,20150,20150,0
20230801,125200,123329940,20150,20150,20150,20150,0
20230801,125100,123329940,20150,20150,20150,20150,0
20230801,125000,123329940,20150,20150,20150,20150,0
20230801,124900,123329940,20150,20150,20150,20150,0
20230801,124800,123329940,20150,20150,20150,20150,0
20230801,124700,123329940,20150,20150,20150,20150,0
20230801,124600,123329940,20150,20150,20150,20150,0
20230801,124500,123329940,20150,20150,20150,20150,0
20230801,124400,123329940,20150,20150,20150,20150,0
20230801,124300,123329940,20150,20150,20150,20150,0
20230801,124200,123329940,20150,20150,20150,20150,0
20230801,124100,123329940,20150,20150,20150,20150,0
20230801,124000,123329940,20150,20150,20150,20150,10
20230801,123900,123128440,20050,20050,20050,20050,0
20230801,123800,123128440,20050,20050,20050,20050,0
20230801,123700,123128440,20050,20050,20050,20050,0
20230801,123600,123128440,20050,20050,20050,20050,0
20230801,123500,123128440,20050,20050,20050,20050,0
20230801,123400,123128440,20050,20050,20050,20050,0
20230801,123300,123128440,20050,20050,20050,20050,0
20230801,123200,123128440,20050,20050,20050,20050,0
20230801,123100,123128440,20050,20050,20050,20050,0
20230801,123000,123128440,20050,20050,20050,20050,0
20230801,122900,123128440,20050,20050,20050,20050,20
20230801,122800,122727440,20200,20200,20200,20200,0
20230801,122700,122727440,20200,20200,20200,20200,0
20230801,122600,122727440,20200,20200,20200,20200,0
20230801,122500,122727440,20200,20200,20200,20200,0
20230801,122400,122727440,20200,20200,20200,20200,50
20230801,122300,121717440,20200,20200,20200,20200,3
20230801,122200,121656840,20100,20100,20100,20100,100
20230801,122100,119646840,20000,20000,20000,20000,0
20230801,122000,119646840,20000,20000,20000,20000,0
20230801,121900,119646840,20000,20000,20000,20000,0
20230801,121800,119646840,20000,20000,20000,20000,0
20230801,121700,119646840,20000,20000,20000,20000,0
20230801,121600,119646840,20000,20000,20000,20000,1
20230801,121500,119626840,20100,20100,20100,20100,0
20230801,121400,119626840,20100,20100,20100,20100,0
20230801,121300,119626840,20100,20100,20100,20100,0
20230801,121200,119626840,20100,20100,20100,20100,0
20230801,121100,119626840,20100,20100,20100,20100,0
20230801,121000,119626840,20100,20100,20100,20100,0
20230801,120900,119626840,20100,20100,20100,20100,303
20230801,120800,113536540,20100,20100,20100,20100,0
20230801,120700,113536540,20100,20100,20100,20100,0
20230801,120600,113536540,20100,20100,20100,20100,0
20230801,120500,113536540,20100,20100,20100,20100,0
20230801,120400,113536540,20100,20100,20100,20100,50
20230801,120300,112531540,20250,20250,20250,20250,0
20230801,120200,112531540,20250,20250,20250,20250,0
20230801,120100,112531540,20250,20250,20250,20250,0
20230801,120000,112531540,20250,20250,20250,20250,0
20230801,115900,112531540,20250,20250,20250,20250,0
20230801,115800,112531540,20250,20250,20250,20250,0
20230801,115700,112531540,20250,20250,20250,20250,2
20230801,115600,112491040,20250,20250,20250,20250,1
20230801,115500,112470790,20250,20250,20250,20250,2
20230801,115400,112430290,20100,20100,20100,20100,9
20230801,115300,112249390,20200,20200,20200,20200,0
20230801,115200,112249390,20200,20200,20200,20200,0
20230801,115100,112249390,20200,20200,20200,20200,0
20230801,115000,112249390,20200,20200,20200,20200,0
20230801,114900,112249390,20200,20200,20200,20200,0
20230801,114800,112249390,20200,20150,20200,20150,500
20230801,114700,102161340,20150,20150,20150,20150,0
20230801,114600,102161340,20150,20150,20150,20150,100
20230801,114500,100146340,20100,20100,20100,20100,0
20230801,114400,100146340,20100,20100,20100,20100,0
20230801,114300,100146340,20100,20100,20100,20100,0
20230801,114200,100146340,20100,20100,20100,20100,0
20230801,114100,100146340,20100,20100,20100,20100,250
20230801,114000,95121340,20000,20050,20050,20000,70
20230801,113900,93721290,20050,20050,20050,20050,0
20230801,113800,93721290,20050,20050,20050,20050,0
20230801,113700,93721290,20050,20050,20050,20050,0
20230801,113600,93721290,20050,20050,20050,20050,0
20230801,113500,93721290,20050,20050,20050,20050,0
20230801,113400,93721290,20050,20050,20050,20050,0
20230801,113300,93721290,20050,20050,20050,20050,0
20230801,113200,93721290,20050,20050,20050,20050,0
20230801,113100,93721290,20050,20050,20050,20050,0
20230801,113000,93721290,20050,20050,20050,20050,4
20230801,112900,93641090,20050,20050,20050,20050,0
20230801,112800,93641090,20050,20050,20050,20050,0
20230801,112700,93641090,20050,20050,20050,20050,0
20230801,112600,93641090,20050,20050,20050,20050,0
20230801,112500,93641090,20050,20050,20050,20050,0
20230801,112400,93641090,20050,20050,20050,20050,0
20230801,112300,93641090,20050,20050,20050,20050,0
20230801,112200,93641090,20050,20050,20050,20050,10
20230801,112100,93440590,20000,20000,20000,20000,0
20230801,112000,93440590,20000,20000,20000,20000,1
20230801,111900,93420590,20000,20000,20000,20000,33
20230801,111800,92760590,20000,20000,20000,20000,0
20230801,111700,92760590,20000,20000,20000,20000,100
20230801,111600,90760590,20050,20050,20050,20050,10
20230801,111500,90560090,20050,20050,20050,20050,0
20230801,111400,90560090,20050,20050,20050,20050,10
20230801,111300,90359590,20050,20050,20050,20050,21
20230801,111200,89938540,20100,20100,20100,20100,0
20230801,111100,89938540,20100,20100,20100,20100,0
20230801,111000,89938540,20100,20100,20100,20100,13
20230801,110900,89677240,20100,20100,20100,20100,400
20230801,110800,81637240,20100,20100,20100,20100,0
20230801,110700,81637240,20100,20100,20100,20100,0
20230801,110600,81637240,20100,20100,20100,20100,0
20230801,110500,81637240,20100,20100,20100,20100,0
20230801,110400,81637240,20100,20100,20100,20100,0
20230801,110300,81637240,20100,20100,20100,20100,0
20230801,110200,81637240,20100,20100,20100,20100,0
20230801,110100,81637240,20100,20100,20100,20100,0
20230801,110000,81637240,20100,20100,20100,20100,0
20230801,105900,81637240,20100,20100,20100,20100,0
20230801,105800,81637240,20100,20100,20100,20100,0
20230801,105700,81637240,20100,20100,20100,20100,0
20230801,105600,81637240,20100,20100,20100,20100,0
20230801,105500,81637240,20100,20000,20100,20000,201
20230801,105400,77597240,20100,20100,20100,20100,0
20230801,105300,77597240,20100,20100,20100,20100,0
20230801,105200,77597240,20100,20100,20100,20100,1
20230801,105100,77577140,20100,20100,20100,20100,0
20230801,105000,77577140,20100,20100,20100,20100,0
20230801,104900,77577140,20100,20100,20100,20100,0
20230801,104800,77577140,20100,20100,20100,20100,9
20230801,104700,77396240,20100,20100,20100,20100,14
20230801,104600,77114840,20100,20100,20100,20100,30
20230801,104500,76511840,20000,20000,20000,20000,0
20230801,104400,76511840,20000,20000,20000,20000,0
20230801,104300,76511840,20000,20000,20000,20000,0
20230801,104200,76511840,20000,20000,20000,20000,0
20230801,104100,76511840,20000,20000,20000,20000,0
20230801,104000,76511840,20000,20000,20000,20000,0
20230801,103900,76511840,20000,20000,20000,20000,0
20230801,103800,76511840,20000,20000,20000,20000,0
20230801,103700,76511840,20000,20000,20000,20000,0
20230801,103600,76511840,20000,20000,20000,20000,0
20230801,103500,76511840,20000,20000,20000,20000,1
20230801,103400,76491840,19920,19920,19920,19920,0
20230801,103300,76491840,19920,19920,19920,19920,0
20230801,103200,76491840,19920,19920,19920,19920,0
20230801,103100,76491840,19920,19920,19920,19920,0
20230801,103000,76491840,19920,19920,19920,19920,0
20230801,102900,76491840,19920,19920,19920,19920,0
20230801,102800,76491840,19920,19920,19920,19920,0
20230801,102700,76491840,19920,20050,20050,19920,50
20230801,102600,75492450,20100,20100,20100,20100,0
20230801,102500,75492450,20100,20100,20100,20100,0
20230801,102400,75492450,20100,20100,20100,20100,0
20230801,102300,75492450,20100,20100,20100,20100,1
20230801,102200,75472350,20100,20100,20100,20100,0
20230801,102100,75472350,20100,20100,20100,20100,4
20230801,102000,75391950,20150,20150,20150,20150,0
20230801,101900,75391950,20150,20150,20150,20150,0
20230801,101800,75391950,20150,20150,20150,20150,0
20230801,101700,75391950,20150,20150,20150,20150,0
20230801,101600,75391950,20150,20050,20150,20050,703
20230801,101500,61270600,20050,20050,20050,20050,0
20230801,101400,61270600,20050,20050,20050,20050,0
20230801,101300,61270600,20050,20050,20050,20050,0
20230801,101200,61270600,20050,20050,20050,20050,0
20230801,101100,61270600,20050,20050,20050,20050,0
20230801,101000,61270600,20050,20050,20050,20050,0
20230801,100900,61270600,20050,20050,20050,20050,0
20230801,100800,61270600,20050,20050,20050,20050,0
20230801,100700,61270600,20050,20050,20050,20050,0
20230801,100600,61270600,20050,20050,20050,20050,24
20230801,100500,60789400,20050,20050,20050,20050,0
20230801,100400,60789400,20050,20050,20050,20050,0
20230801,100300,60789400,20050,20050,20050,20050,0
20230801,100200,60789400,20050,20050,20050,20050,0
20230801,100100,60789400,20050,20050,20050,20050,10
20230801,100000,60588900,20000,20000,20000,20000,28
20230801,095900,60028900,20050,20050,20050,20050,70
20230801,095800,58625400,20050,20050,20050,20050,0
20230801,095700,58625400,20050,20050,20050,20050,0
20230801,095600,58625400,20050,20050,20050,20050,4
20230801,095500,58545200,20050,20050,20050,20050,1
20230801,095400,58525150,20000,20000,20000,20000,0
20230801,095300,58525150,20000,20000,20000,20000,0
20230801,095200,58525150,20000,20000,20000,20000,0
20230801,095100,58525150,20000,20000,20000,20000,10
20230801,095000,58325150,20000,20000,20000,20000,0
20230801,094900,58325150,20000,20050,20050,20000,52
20230801,094800,57284900,20000,20000,20000,20000,0
20230801,094700,57284900,20000,20000,20000,20000,0
20230801,094600,57284900,20000,20000,20000,20000,0
20230801,094500,57284900,20000,20000,20000,20000,163
20230801,094400,54024900,20000,20000,20000,20000,253
20230801,094300,48964900,20100,20100,20100,20100,0
20230801,094200,48964900,20100,20100,20100,20100,0
20230801,094100,48964900,20100,20100,20100,20100,0
20230801,094000,48964900,20100,20100,20100,20100,0
20230801,093900,48964900,20100,20100,20100,20100,2
20230801,093800,48924700,20100,20100,20100,20100,0
20230801,093700,48924700,20100,20100,20100,20100,1
20230801,093600,48904600,20100,20100,20100,20100,10
20230801,093500,48703600,20100,20100,20100,20100,5
20230801,093400,48603100,20100,20100,20100,20100,0
20230801,093300,48603100,20100,20100,20100,20100,0
20230801,093200,48603100,20100,20100,20100,20100,0
20230801,093100,48603100,20100,20100,20100,20100,1
20230801,093000,48583000,20100,20100,20100,20100,0
20230801,092900,48583000,20100,20100,20200,20100,801
20230801,092800,32412900,20100,20100,20100,20100,61
20230801,092700,31186800,20150,20050,20150,20050,600
20230801,092600,19117350,20050,20050,20050,20050,1
20230801,092500,19097300,20100,20100,20100,20100,20
20230801,092400,18695300,20100,20100,20100,20100,0
20230801,092300,18695300,20100,20100,20100,20100,0
20230801,092200,18695300,20100,20100,20100,20100,0
20230801,092100,18695300,20100,20100,20100,20100,0
20230801,092000,18695300,20100,20100,20100,20100,0
20230801,091900,18695300,20100,20100,20100,20100,77
20230801,091800,17147600,20100,20100,20100,20100,0
20230801,091700,17147600,20100,20100,20100,20100,1
20230801,091600,17127500,20100,20100,20100,20100,5
20230801,091500,17027000,20100,20100,20100,20100,10
20230801,091400,16826000,20100,20100,20100,20100,0
20230801,091300,16826000,20100,20000,20100,19990,27
20230801,091200,16285980,20000,19990,20000,19990,2
20230801,091100,16245990,20100,20100,20100,20100,0
20230801,091000,16245990,20100,20100,20100,19990,3
20230801,090900,16185800,20000,20000,20000,20000,0
20230801,090800,16185800,20000,20000,20000,20000,0
20230801,090700,16185800,20000,20000,20000,20000,79
20230801,090600,14605800,20200,20200,20200,20200,0
20230801,090500,14605800,20200,20050,20200,20050,717
20230801,090400,140000,20000,20000,20000,20000,0
20230801,090300,140000,20000,20000,20000,20000,1
20230801,090200,120000,20000,20000,20000,20000,0
20230801,090100,120000,20000,20000,20000,20000,0
20230801,090000,120000,20000,20000,20000,20000,6