KissMeData/099750/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195100,484057330,19970,19970,19970,19970,164
20230801,195000,484057330,19970,19970,19970,19970,0
20230801,194900,484057330,19970,19970,19970,19970,0
20230801,194800,484057330,19970,19970,19970,19970,0
20230801,194700,484057330,19970,19970,19970,19970,0
20230801,194600,484057330,19970,19970,19970,19970,0
20230801,194500,484057330,19970,19970,19970,19970,0
20230801,194400,484057330,19970,19970,19970,19970,0
20230801,194300,484057330,19970,19970,19970,19970,0
20230801,194200,484057330,19970,19970,19970,19970,0
20230801,194100,484057330,19970,19970,19970,19970,0
20230801,194000,484057330,19970,19970,19970,19970,0
20230801,193900,484057330,19970,19970,19970,19970,0
20230801,193800,484057330,19970,19970,19970,19970,0
20230801,193700,484057330,19970,19970,19970,19970,0
20230801,193600,484057330,19970,19970,19970,19970,0
20230801,193500,484057330,19970,19970,19970,19970,0
20230801,193400,484057330,19970,19970,19970,19970,0
20230801,193300,484057330,19970,19970,19970,19970,0
20230801,193200,484057330,19970,19970,19970,19970,0
20230801,193100,484057330,19970,19970,19970,19970,0
20230801,193000,484057330,19970,19970,19970,19970,0
20230801,192900,484057330,19970,19970,19970,19970,0
20230801,192800,484057330,19970,19970,19970,19970,0
20230801,192700,484057330,19970,19970,19970,19970,0
20230801,192600,484057330,19970,19970,19970,19970,0
20230801,192500,484057330,19970,19970,19970,19970,0
20230801,192400,484057330,19970,19970,19970,19970,0
20230801,192300,484057330,19970,19970,19970,19970,0
20230801,192200,484057330,19970,19970,19970,19970,0
20230801,192100,484057330,19970,19970,19970,19970,164
20230801,192000,484057330,19970,19970,19970,19970,0
20230801,191900,484057330,19970,19970,19970,19970,0
20230801,191800,484057330,19970,19970,19970,19970,0
20230801,191700,484057330,19970,19970,19970,19970,0
20230801,191600,484057330,19970,19970,19970,19970,0
20230801,191500,484057330,19970,19970,19970,19970,0
20230801,191400,484057330,19970,19970,19970,19970,0
20230801,191300,484057330,19970,19970,19970,19970,0
20230801,191200,484057330,19970,19970,19970,19970,0
20230801,191100,484057330,19970,19970,19970,19970,0
20230801,191000,484057330,19970,19970,19970,19970,0
20230801,190900,484057330,19970,19970,19970,19970,0
20230801,190800,484057330,19970,19970,19970,19970,0
20230801,190700,484057330,19970,19970,19970,19970,0
20230801,190600,484057330,19970,19970,19970,19970,0
20230801,190500,484057330,19970,19970,19970,19970,0
20230801,190400,484057330,19970,19970,19970,19970,0
20230801,190300,484057330,19970,19970,19970,19970,0
20230801,190200,484057330,19970,19970,19970,19970,0
20230801,190100,484057330,19970,19970,19970,19970,0
20230801,190000,484057330,19970,19970,19970,19970,0
20230801,185900,484057330,19970,19970,19970,19970,0
20230801,185800,484057330,19970,19970,19970,19970,0
20230801,185700,484057330,19970,19970,19970,19970,0
20230801,185600,484057330,19970,19970,19970,19970,0
20230801,185500,484057330,19970,19970,19970,19970,0
20230801,185400,484057330,19970,19970,19970,19970,0
20230801,185300,484057330,19970,19970,19970,19970,0
20230801,185200,484057330,19970,19970,19970,19970,0
20230801,185100,484057330,19970,19970,19970,19970,164
20230801,185000,484057330,19970,19970,19970,19970,0
20230801,184900,484057330,19970,19970,19970,19970,0
20230801,184800,484057330,19970,19970,19970,19970,0
20230801,184700,484057330,19970,19970,19970,19970,0
20230801,184600,484057330,19970,19970,19970,19970,0
20230801,184500,484057330,19970,19970,19970,19970,0
20230801,184400,484057330,19970,19970,19970,19970,0
20230801,184300,484057330,19970,19970,19970,19970,0
20230801,184200,484057330,19970,19970,19970,19970,0
20230801,184100,484057330,19970,19970,19970,19970,0
20230801,184000,484057330,19970,19970,19970,19970,0
20230801,183900,484057330,19970,19970,19970,19970,0
20230801,183800,484057330,19970,19970,19970,19970,0
20230801,183700,484057330,19970,19970,19970,19970,0
20230801,183600,484057330,19970,19970,19970,19970,0
20230801,183500,484057330,19970,19970,19970,19970,0
20230801,183400,484057330,19970,19970,19970,19970,0
20230801,183300,484057330,19970,19970,19970,19970,0
20230801,183200,484057330,19970,19970,19970,19970,0
20230801,183100,484057330,19970,19970,19970,19970,0
20230801,183000,484057330,19970,19970,19970,19970,0
20230801,182900,484057330,19970,19970,19970,19970,0
20230801,182800,484057330,19970,19970,19970,19970,0
20230801,182700,484057330,19970,19970,19970,19970,0
20230801,182600,484057330,19970,19970,19970,19970,0
20230801,182500,484057330,19970,19970,19970,19970,0
20230801,182400,484057330,19970,19970,19970,19970,0
20230801,182300,484057330,19970,19970,19970,19970,0
20230801,182200,484057330,19970,19970,19970,19970,0
20230801,182100,484057330,19970,19970,19970,19970,164
20230801,182000,484057330,19970,19970,19970,19970,0
20230801,181900,484057330,19970,19970,19970,19970,0
20230801,181800,484057330,19970,19970,19970,19970,0
20230801,181700,484057330,19970,19970,19970,19970,0
20230801,181600,484057330,19970,19970,19970,19970,0
20230801,181500,484057330,19970,19970,19970,19970,0
20230801,181400,484057330,19970,19970,19970,19970,0
20230801,181300,484057330,19970,19970,19970,19970,0
20230801,181200,484057330,19970,19970,19970,19970,0
20230801,181100,484057330,19970,19970,19970,19970,0
20230801,181000,484057330,19970,19970,19970,19970,0
20230801,180900,484057330,19970,19970,19970,19970,0
20230801,180800,484057330,19970,19970,19970,19970,0
20230801,180700,484057330,19970,19970,19970,19970,0
20230801,180600,484057330,19970,19970,19970,19970,0
20230801,180500,484057330,19970,19970,19970,19970,0
20230801,180400,484057330,19970,19970,19970,19970,0
20230801,180300,484057330,19970,19970,19970,19970,0
20230801,180200,484057330,19970,19970,19970,19970,0
20230801,180100,484057330,19970,19970,19970,19970,0
20230801,180000,484057330,19970,19970,19970,19970,0
20230801,175900,484057330,19970,19970,19970,19970,0
20230801,175800,484057330,19970,19970,19970,19970,0
20230801,175700,484057330,19970,19970,19970,19970,0
20230801,175600,484057330,19970,19970,19970,19970,0
20230801,175500,484057330,19970,19970,19970,19970,0
20230801,175400,484057330,19970,19970,19970,19970,0
20230801,175300,484057330,19970,19970,19970,19970,0
20230801,175200,484057330,19970,19970,19970,19970,0
20230801,175100,484057330,19970,19970,19970,19970,164
20230801,175000,484057330,19970,19970,19970,19970,0
20230801,174900,484057330,19970,19970,19970,19970,0
20230801,174800,484057330,19970,19970,19970,19970,0
20230801,174700,484057330,19970,19970,19970,19970,0
20230801,174600,484057330,19970,19970,19970,19970,0
20230801,174500,484057330,19970,19970,19970,19970,0
20230801,174400,484057330,19970,19970,19970,19970,0
20230801,174300,484057330,19970,19970,19970,19970,0
20230801,174200,484057330,19970,19970,19970,19970,0
20230801,174100,484057330,19970,19970,19970,19970,0
20230801,174000,484057330,19970,19970,19970,19970,0
20230801,173900,484057330,19970,19970,19970,19970,0
20230801,173800,484057330,19970,19970,19970,19970,0
20230801,173700,484057330,19970,19970,19970,19970,0
20230801,173600,484057330,19970,19970,19970,19970,0
20230801,173500,484057330,19970,19970,19970,19970,0
20230801,173400,484057330,19970,19970,19970,19970,0
20230801,173300,484057330,19970,19970,19970,19970,0
20230801,173200,484057330,19970,19970,19970,19970,0
20230801,173100,484057330,19970,19970,19970,19970,0
20230801,173000,484057330,19970,19970,19970,19970,0
20230801,172900,484057330,19970,19970,19970,19970,0
20230801,172800,484057330,19970,19970,19970,19970,0
20230801,172700,484057330,19970,19970,19970,19970,0
20230801,172600,484057330,19970,19970,19970,19970,0
20230801,172500,484057330,19970,19970,19970,19970,0
20230801,172400,484057330,19970,19970,19970,19970,0
20230801,172300,484057330,19970,19970,19970,19970,0
20230801,172200,484057330,19970,19970,19970,19970,0
20230801,172100,484057330,19970,19970,19970,19970,164
20230801,172000,484057330,19970,19970,19970,19970,0
20230801,171900,484057330,19970,19970,19970,19970,0
20230801,171800,484057330,19970,19970,19970,19970,0
20230801,171700,484057330,19970,19970,19970,19970,0
20230801,171600,484057330,19970,19970,19970,19970,0
20230801,171500,484057330,19970,19970,19970,19970,0
20230801,171400,484057330,19970,19970,19970,19970,0
20230801,171300,484057330,19970,19970,19970,19970,0
20230801,171200,484057330,19970,19970,19970,19970,0
20230801,171100,484057330,19970,19970,19970,19970,0
20230801,171000,484057330,19970,19970,19970,19970,0
20230801,170900,484057330,19970,19970,19970,19970,0
20230801,170800,484057330,19970,19970,19970,19970,0
20230801,170700,484057330,19970,19970,19970,19970,0
20230801,170600,484057330,19970,19970,19970,19970,0
20230801,170500,484057330,19970,19970,19970,19970,0
20230801,170400,484057330,19970,19970,19970,19970,0
20230801,170300,484057330,19970,19970,19970,19970,0
20230801,170200,484057330,19970,19970,19970,19970,0
20230801,170100,484057330,19970,19970,19970,19970,0
20230801,170000,484057330,19970,19970,19970,19970,0
20230801,165900,484057330,19970,19970,19970,19970,0
20230801,165800,484057330,19970,19970,19970,19970,0
20230801,165700,484057330,19970,19970,19970,19970,0
20230801,165600,484057330,19970,19970,19970,19970,0
20230801,165500,484057330,19970,19970,19970,19970,0
20230801,165400,484057330,19970,19970,19970,19970,0
20230801,165300,484057330,19970,19970,19970,19970,0
20230801,165200,484057330,19970,19970,19970,19970,0
20230801,165100,484057330,19970,19970,19970,19970,164
20230801,165000,484057330,19970,19970,19970,19970,0
20230801,164900,484057330,19970,19970,19970,19970,0
20230801,164800,484057330,19970,19970,19970,19970,0
20230801,164700,484057330,19970,19970,19970,19970,0
20230801,164600,484057330,19970,19970,19970,19970,0
20230801,164500,484057330,19970,19970,19970,19970,0
20230801,164400,484057330,19970,19970,19970,19970,0
20230801,164300,484057330,19970,19970,19970,19970,0
20230801,164200,484057330,19970,19970,19970,19970,0
20230801,164100,484057330,19970,19970,19970,19970,0
20230801,164000,484057330,19970,19970,19970,19970,0
20230801,163900,484057330,19970,19970,19970,19970,0
20230801,163800,484057330,19970,19970,19970,19970,0
20230801,163700,484057330,19970,19970,19970,19970,0
20230801,163600,484057330,19970,19970,19970,19970,0
20230801,163500,484057330,19970,19970,19970,19970,0
20230801,163400,484057330,19970,19970,19970,19970,0
20230801,163300,484057330,19970,19970,19970,19970,0
20230801,163200,484057330,19970,19970,19970,19970,0
20230801,163100,484057330,19970,19970,19970,19970,0
20230801,163000,484057330,19970,19970,19970,19970,0
20230801,162900,484057330,19970,19970,19970,19970,0
20230801,162800,484057330,19970,19970,19970,19970,0
20230801,162700,484057330,19970,19970,19970,19970,0
20230801,162600,484057330,19970,19970,19970,19970,0
20230801,162500,484057330,19970,19970,19970,19970,0
20230801,162400,484057330,19970,19970,19970,19970,0
20230801,162300,484057330,19970,19970,19970,19970,0
20230801,162200,484057330,19970,19970,19970,19970,0
20230801,162100,484057330,19970,19970,19970,19970,164
20230801,162000,484057330,19970,19970,19970,19970,0
20230801,161900,484057330,19970,19970,19970,19970,0
20230801,161800,484057330,19970,19970,19970,19970,0
20230801,161700,484057330,19970,19970,19970,19970,0
20230801,161600,484057330,19970,19970,19970,19970,0
20230801,161500,484057330,19970,19970,19970,19970,0
20230801,161400,484057330,19970,19970,19970,19970,0
20230801,161300,484057330,19970,19970,19970,19970,0
20230801,161200,484057330,19970,19970,19970,19970,0
20230801,161100,484057330,19970,19970,19970,19970,0
20230801,161000,484057330,19970,19970,19970,19970,0
20230801,160900,484057330,19970,19970,19970,19970,0
20230801,160800,484057330,19970,19970,19970,19970,0
20230801,160700,484057330,19970,19970,19970,19970,0
20230801,160600,484057330,19970,19970,19970,19970,0
20230801,160500,484057330,19970,19970,19970,19970,0
20230801,160400,484057330,19970,19970,19970,19970,0
20230801,160300,484057330,19970,19970,19970,19970,0
20230801,160200,484057330,19970,19970,19970,19970,0
20230801,160100,484057330,19970,19970,19970,19970,0
20230801,160000,484057330,19970,19970,19970,19970,0
20230801,155900,484057330,19970,19970,19970,19970,0
20230801,155800,484057330,19970,19970,19970,19970,0
20230801,155700,484057330,19970,19970,19970,19970,0
20230801,155600,484057330,19970,19970,19970,19970,0
20230801,155500,484057330,19970,19970,19970,19970,0
20230801,155400,484057330,19970,19970,19970,19970,0
20230801,155300,484057330,19970,19970,19970,19970,0
20230801,155200,484057330,19970,19970,19970,19970,0
20230801,155100,484057330,19970,19970,19970,19970,164
20230801,155000,484057330,19970,19970,19970,19970,0
20230801,154900,484057330,19970,19970,19970,19970,0
20230801,154800,484057330,19970,19970,19970,19970,0
20230801,154700,484057330,19970,19970,19970,19970,0
20230801,154600,484057330,19970,19970,19970,19970,0
20230801,154500,484057330,19970,19970,19970,19970,0
20230801,154400,484057330,19970,19970,19970,19970,0
20230801,154300,484057330,19970,19970,19970,19970,0
20230801,154200,484057330,19970,19970,19970,19970,0
20230801,154100,484057330,19970,19970,19970,19970,0
20230801,154000,484057330,19970,19970,19970,19970,0
20230801,153900,484057330,19970,19970,19970,19970,0
20230801,153800,484057330,19970,19970,19970,19970,0
20230801,153700,484057330,19970,19970,19970,19970,0
20230801,153600,484057330,19970,19970,19970,19970,0
20230801,153500,484057330,19970,19970,19970,19970,0
20230801,153400,484057330,19970,19970,19970,19970,0
20230801,153300,484057330,19970,19970,19970,19970,0
20230801,153200,484057330,19970,19970,19970,19970,0
20230801,153100,484057330,19970,19970,19970,19970,0
20230801,153000,484057330,19970,19970,19970,19970,164
20230801,152900,480782250,20100,20100,20100,20100,0
20230801,152800,480782250,20100,20100,20100,20100,0
20230801,152700,480782250,20100,20100,20100,20100,0
20230801,152600,480782250,20100,20100,20100,20100,0
20230801,152500,480782250,20100,20100,20100,20100,0
20230801,152400,480782250,20100,20100,20100,20100,0
20230801,152300,480782250,20100,20100,20100,20100,0
20230801,152200,480782250,20100,20100,20100,20100,0
20230801,152100,480782250,20100,20100,20100,20100,0
20230801,152000,480782250,20100,20100,20100,20100,0
20230801,151900,480782250,20100,20100,20100,20100,2
20230801,151800,480742050,20100,20100,20100,20100,0
20230801,151700,480742050,20100,20100,20100,20100,0
20230801,151600,480742050,20100,20100,20100,20100,1
20230801,151500,480721950,20100,20100,20100,20100,2
20230801,151400,480681750,20100,20100,20100,20100,5
20230801,151300,480581250,20100,20100,20100,20100,1
20230801,151200,480561150,20100,20100,20100,20100,21
20230801,151100,480139050,20100,20100,20100,20100,0
20230801,151000,480139050,20100,20100,20100,20100,0
20230801,150900,480139050,20100,20100,20100,20100,0
20230801,150800,480139050,20100,20100,20100,20100,3
20230801,150700,480078750,20000,19980,20000,19980,137
20230801,150600,477339750,19990,19990,19990,19990,34
20230801,150500,476660090,20000,20000,20000,20000,0
20230801,150400,476660090,20000,20000,20000,20000,0
20230801,150300,476660090,20000,19990,20000,19990,60
20230801,150200,475460680,20000,20000,20000,20000,13
20230801,150100,475200680,20050,20050,20050,20050,463
20230801,150000,465917530,20100,20100,20100,20100,0
20230801,145900,465917530,20100,20100,20100,20100,104
20230801,145800,463827130,20100,20100,20100,20100,0
20230801,145700,463827130,20100,20100,20100,20100,0
20230801,145600,463827130,20100,20100,20100,20100,0
20230801,145500,463827130,20100,20100,20100,20100,171
20230801,145400,460390030,20100,20100,20100,20100,1
20230801,145300,460369930,20050,20050,20050,20050,41
20230801,145200,459547880,20050,20050,20050,20050,0
20230801,145100,459547880,20050,20050,20050,20050,5
20230801,145000,459447630,20050,20050,20050,20050,15
20230801,144900,459146880,20000,19990,20000,19990,179
20230801,144800,455567310,19990,19990,19990,19990,10
20230801,144700,455367410,19990,19990,19990,19990,0
20230801,144600,455367410,19990,19990,19990,19990,0
20230801,144500,455367410,19990,19990,19990,19990,3
20230801,144400,455307440,19990,19990,19990,19990,0
20230801,144300,455307440,19990,19990,19990,19990,0
20230801,144200,455307440,19990,19990,19990,19990,13
20230801,144100,455047570,19970,19970,19970,19970,0
20230801,144000,455047570,19970,19970,19970,19970,0
20230801,143900,455047570,19970,19970,19970,19970,0
20230801,143800,455047570,19970,19970,19970,19970,0
20230801,143700,455047570,19970,19970,19970,19970,0
20230801,143600,455047570,19970,19970,19970,19970,0
20230801,143500,455047570,19970,19970,19970,19970,9
20230801,143400,454867840,19970,19970,19970,19970,0
20230801,143300,454867840,19970,19970,19970,19970,4
20230801,143200,454787960,19970,19970,19970,19970,0
20230801,143100,454787960,19970,19970,19970,19970,87
20230801,143000,453050570,19970,19970,19970,19970,0
20230801,142900,453050570,19970,19970,19970,19970,0
20230801,142800,453050570,19970,19970,19970,19970,0
20230801,142700,453050570,19970,19970,19970,19970,6
20230801,142600,452930750,19970,19970,19970,19970,40
20230801,142500,452131950,20000,20000,20000,20000,0
20230801,142400,452131950,20000,20000,20000,20000,0
20230801,142300,452131950,20000,20000,20000,20000,118
20230801,142200,449771950,19980,19980,19980,19980,3
20230801,142100,449712010,19960,19960,19960,19960,8
20230801,142000,449552330,19930,19930,19930,19930,0
20230801,141900,449552330,19930,19930,19930,19930,0
20230801,141800,449552330,19930,19930,19930,19930,0
20230801,141700,449552330,19930,19930,19930,19930,20
20230801,141600,449153730,20050,20050,20050,20050,1
20230801,141500,449133680,20050,20050,20050,20050,10
20230801,141400,448933180,19890,19850,19890,19850,267
20230801,141300,443627860,19870,19870,19870,19870,87
20230801,141200,441899170,19840,19840,19840,19840,0
20230801,141100,441899170,19840,19840,19840,19840,0
20230801,141000,441899170,19840,19820,19840,19820,455
20230801,140900,432874310,19800,19800,19800,19800,0
20230801,140800,432874310,19800,19800,19800,19800,0
20230801,140700,432874310,19800,19800,19800,19800,0
20230801,140600,432874310,19800,19820,19820,19800,8
20230801,140500,432715870,19820,19820,19820,19820,0
20230801,140400,432715870,19820,19820,19820,19820,0
20230801,140300,432715870,19820,19820,19820,19820,70
20230801,140200,431328470,19820,19820,19820,19820,132
20230801,140100,428712230,19820,19820,19820,19820,0
20230801,140000,428712230,19820,19780,19820,19780,2
20230801,135900,428672630,19770,19770,19770,19770,0
20230801,135800,428672630,19770,19770,19770,19770,0
20230801,135700,428672630,19770,19770,19770,19770,0
20230801,135600,428672630,19770,19770,19770,19770,17
20230801,135500,428336540,19770,19770,19770,19770,0
20230801,135400,428336540,19770,19770,19770,19770,0
20230801,135300,428336540,19770,19770,19770,19770,5
20230801,135200,428237690,19770,19770,19770,19770,0
20230801,135100,428237690,19770,19770,19770,19770,8
20230801,135000,428079530,19770,19770,19770,19770,5
20230801,134900,427980680,19770,19770,19770,19770,5
20230801,134800,427881830,19770,19770,19770,19770,83
20230801,134700,426240920,19770,19770,19770,19770,0
20230801,134600,426240920,19770,19770,19770,19770,0
20230801,134500,426240920,19770,19770,19770,19770,1
20230801,134400,426221150,19760,19730,19760,19730,87
20230801,134300,424504610,19840,19840,19840,19840,0
20230801,134200,424504610,19840,19840,19840,19840,0
20230801,134100,424504610,19840,19840,19840,19840,30
20230801,134000,423909410,19880,19880,19880,19880,0
20230801,133900,423909410,19880,19880,19880,19880,0
20230801,133800,423909410,19880,19880,19880,19880,6
20230801,133700,423790130,19880,19880,19880,19880,0
20230801,133600,423790130,19880,19880,19880,19880,1
20230801,133500,423770250,19870,19870,19870,19870,0
20230801,133400,423770250,19870,19870,19870,19870,0
20230801,133300,423770250,19870,19870,19870,19870,0
20230801,133200,423770250,19870,19870,19870,19870,0
20230801,133100,423770250,19870,19870,19870,19870,0
20230801,133000,423770250,19870,19870,19870,19870,1
20230801,132900,423750380,19630,19630,19630,19630,0
20230801,132800,423750380,19630,19630,19630,19630,0
20230801,132700,423750380,19630,19630,19630,19630,0
20230801,132600,423750380,19630,19630,19630,19630,47
20230801,132500,422827770,19600,19630,19630,19600,303
20230801,132400,416883810,19670,19730,19730,19670,279
20230801,132300,411388930,19740,19740,19740,19740,0
20230801,132200,411388930,19740,19740,19740,19730,10
20230801,132100,411191570,19740,19740,19740,19740,0
20230801,132000,411191570,19740,19740,19740,19740,0
20230801,131900,411191570,19740,19740,19740,19740,0
20230801,131800,411191570,19740,19740,19740,19740,0
20230801,131700,411191570,19740,19740,19760,19740,201
20230801,131600,407219910,19740,19740,19740,19740,118
20230801,131500,404890590,19700,19700,19700,19700,1
20230801,131400,404870890,19730,19730,19730,19730,165
20230801,131300,401615440,19720,19720,19720,19720,118
20230801,131200,399288480,19700,19700,19700,19700,0
20230801,131100,399288480,19700,19700,19700,19700,0
20230801,131000,399288480,19700,19700,19710,19700,266
20230801,130900,394048250,19710,19710,19710,19710,0
20230801,130800,394048250,19710,19710,19710,19710,0
20230801,130700,394048250,19710,19710,19710,19710,20
20230801,130600,393654050,19710,19710,19710,19710,0
20230801,130500,393654050,19710,19710,19710,19710,0
20230801,130400,393654050,19710,19710,19710,19710,0
20230801,130300,393654050,19710,19760,19760,19710,18
20230801,130200,393298480,19710,19710,19710,19710,0
20230801,130100,393298480,19710,19710,19710,19710,3
20230801,130000,393239350,19830,19830,19830,19760,1001
20230801,125900,373432520,19830,19830,19830,19830,0
20230801,125800,373432520,19830,19830,19830,19830,0
20230801,125700,373432520,19830,19830,19830,19830,10
20230801,125600,373234220,19830,19830,19830,19830,3
20230801,125500,373174730,19910,19940,19940,19910,492
20230801,125400,363367770,19950,19950,19950,19950,102
20230801,125300,361332870,19980,19980,19980,19980,0
20230801,125200,361332870,19980,19980,19980,19980,0
20230801,125100,361332870,19980,19980,19980,19980,241
20230801,125000,356517690,19980,20000,20000,19980,155
20230801,124900,353419790,20050,20050,20050,20050,0
20230801,124800,353419790,20050,20050,20050,20050,0
20230801,124700,353419790,20050,20050,20050,20050,4
20230801,124600,353339590,20050,20050,20050,20050,0
20230801,124500,353339590,20050,20050,20050,20050,2
20230801,124400,353299490,20050,20050,20050,20050,0
20230801,124300,353299490,20050,20050,20050,20050,65
20230801,124200,351996240,20050,20000,20050,20000,32
20230801,124100,351355740,20000,20000,20000,20000,0
20230801,124000,351355740,20000,20000,20000,20000,70
20230801,123900,349955740,20000,20000,20000,20000,119
20230801,123800,347575740,20000,19930,20000,19930,455
20230801,123700,338494650,19880,19880,19880,19880,0
20230801,123600,338494650,19880,19880,19880,19880,0
20230801,123500,338494650,19880,19880,19880,19880,0
20230801,123400,338494650,19880,19880,19880,19880,0
20230801,123300,338494650,19880,19880,19880,19880,0
20230801,123200,338494650,19880,19880,19880,19880,0
20230801,123100,338494650,19880,19880,19880,19880,0
20230801,123000,338494650,19880,19880,19880,19880,0
20230801,122900,338494650,19880,19880,19880,19880,0
20230801,122800,338494650,19880,19880,19880,19880,80
20230801,122700,336904250,19860,19860,19860,19860,0
20230801,122600,336904250,19860,19860,19860,19860,0
20230801,122500,336904250,19860,19860,19860,19860,0
20230801,122400,336904250,19860,19840,19860,19840,186
20230801,122300,333210950,19840,19840,19840,19840,70
20230801,122200,331822150,19840,19840,19840,19840,0
20230801,122100,331822150,19840,19840,19840,19840,0
20230801,122000,331822150,19840,19840,19840,19840,2
20230801,121900,331782470,19840,19850,19850,19840,10
20230801,121800,331584020,19840,19840,19840,19840,0
20230801,121700,331584020,19840,19840,19840,19840,3
20230801,121600,331524500,19840,19840,19840,19840,0
20230801,121500,331524500,19840,19840,19840,19840,0
20230801,121400,331524500,19840,19830,19840,19830,18
20230801,121300,331167390,19840,19840,19840,19840,0
20230801,121200,331167390,19840,19840,19840,19840,0
20230801,121100,331167390,19840,19840,19840,19840,0
20230801,121000,331167390,19840,19830,19840,19830,10
20230801,120900,330969000,19830,19830,19830,19830,0
20230801,120800,330969000,19830,19830,19830,19830,0
20230801,120700,330969000,19830,19830,19830,19830,1
20230801,120600,330949170,19890,19890,19890,19890,0
20230801,120500,330949170,19890,19890,19890,19890,0
20230801,120400,330949170,19890,19890,19890,19890,261
20230801,120300,325757880,19850,19850,19850,19850,0
20230801,120200,325757880,19850,19830,19850,19830,81
20230801,120100,324151290,19830,19830,19830,19830,67
20230801,120000,322822680,19830,19830,19830,19830,0
20230801,115900,322822680,19830,19830,19830,19830,0
20230801,115800,322822680,19830,19830,19830,19830,131
20230801,115700,320224950,19880,19880,19880,19880,0
20230801,115600,320224950,19880,19880,19880,19880,30
20230801,115500,319628550,19880,19880,19880,19880,0
20230801,115400,319628550,19880,19880,19880,19880,1
20230801,115300,319608670,19820,19820,19820,19820,0
20230801,115200,319608670,19820,19820,19820,19820,0
20230801,115100,319608670,19820,19830,19830,19820,233
20230801,115000,314990580,19860,19860,19860,19860,0
20230801,114900,314990580,19860,19860,19860,19860,0
20230801,114800,314990580,19860,19860,19860,19860,12
20230801,114700,314752260,20000,19990,20000,19990,200
20230801,114600,310753500,19820,19820,19820,19820,0
20230801,114500,310753500,19820,19820,19820,19820,0
20230801,114400,310753500,19820,19810,19820,19810,224
20230801,114300,306313840,19800,19800,19800,19800,350
20230801,114200,299383840,19740,19740,19740,19740,0
20230801,114100,299383840,19740,19740,19740,19740,25
20230801,114000,298890340,19730,19730,19730,19730,0
20230801,113900,298890340,19730,19730,19730,19730,0
20230801,113800,298890340,19730,19730,19730,19730,0
20230801,113700,298890340,19730,19730,19730,19730,0
20230801,113600,298890340,19730,19730,19730,19730,0
20230801,113500,298890340,19730,19730,19730,19730,0
20230801,113400,298890340,19730,19730,19730,19730,0
20230801,113300,298890340,19730,19730,19730,19730,0
20230801,113200,298890340,19730,19680,19730,19680,454
20230801,113100,289942670,19680,19680,19680,19680,0
20230801,113000,289942670,19680,19680,19680,19680,0
20230801,112900,289942670,19680,19700,19700,19680,214
20230801,112800,285729690,19700,19720,19720,19700,15
20230801,112700,285434090,19730,19730,19730,19730,18
20230801,112600,285078950,19730,19720,19730,19720,11
20230801,112500,284861930,19720,19720,19720,19720,1
20230801,112400,284842210,19730,19790,19790,19730,151
20230801,112300,281862720,19790,19790,19790,19790,9
20230801,112200,281684610,19810,19810,19810,19810,0
20230801,112100,281684610,19810,19760,19810,19760,486
20230801,112000,272079250,19750,19750,19750,19750,0
20230801,111900,272079250,19750,19750,19750,19750,130
20230801,111800,269511750,19700,19810,19810,19700,671
20230801,111700,256281780,19810,19860,19860,19810,990
20230801,111600,236645260,19860,19910,19910,19860,525
20230801,111500,226202620,19920,19930,19930,19920,42
20230801,111400,225365870,19940,19980,19980,19940,73
20230801,111300,223908220,19990,19990,19990,19990,1
20230801,111200,223888230,20000,20000,20000,20000,0
20230801,111100,223888230,20000,20000,20000,20000,0
20230801,111000,223888230,20000,20000,20000,20000,0
20230801,110900,223888230,20000,20000,20000,20000,0
20230801,110800,223888230,20000,20000,20000,20000,73
20230801,110700,222428230,20000,20000,20000,20000,10
20230801,110600,222228230,20050,20050,20050,20050,0
20230801,110500,222228230,20050,20050,20050,20050,56
20230801,110400,221105430,20100,20100,20100,20100,0
20230801,110300,221105430,20100,20100,20100,20100,0
20230801,110200,221105430,20100,20100,20100,20100,0
20230801,110100,221105430,20100,20100,20100,20100,20
20230801,110000,220703430,20100,20100,20100,20100,0
20230801,105900,220703430,20100,20100,20100,20100,0
20230801,105800,220703430,20100,20100,20100,20100,0
20230801,105700,220703430,20100,20100,20100,20100,0
20230801,105600,220703430,20100,20100,20100,20100,0
20230801,105500,220703430,20100,20100,20100,20100,0
20230801,105400,220703430,20100,20100,20100,20100,0
20230801,105300,220703430,20100,20100,20100,20100,16
20230801,105200,220381830,20100,20100,20100,20100,10
20230801,105100,220180830,20100,20100,20100,20100,0
20230801,105000,220180830,20100,20100,20100,20100,6
20230801,104900,220060230,20100,20100,20100,20100,0
20230801,104800,220060230,20100,20100,20100,20100,0
20230801,104700,220060230,20100,20100,20100,20100,0
20230801,104600,220060230,20100,20100,20100,20100,187
20230801,104500,216301530,20100,20100,20100,20100,1
20230801,104400,216281430,20100,20100,20100,20100,37
20230801,104300,215537730,20100,20100,20100,20100,11
20230801,104200,215316630,20100,20100,20100,20100,0
20230801,104100,215316630,20100,20100,20100,20100,1
20230801,104000,215296530,20150,20150,20150,20150,0
20230801,103900,215296530,20150,20150,20150,20150,12
20230801,103800,215054730,20150,20150,20150,20150,0
20230801,103700,215054730,20150,20150,20150,20150,0
20230801,103600,215054730,20150,20150,20150,20150,0
20230801,103500,215054730,20150,20150,20150,20150,5
20230801,103400,214953980,20150,20150,20150,20150,70
20230801,103300,213543480,20150,20150,20150,20150,10
20230801,103200,213341980,20150,20150,20150,20150,71
20230801,103100,211911330,20150,20150,20150,20150,2
20230801,103000,211871030,20150,20200,20200,20150,70
20230801,102900,210457080,20150,20150,20150,20150,5
20230801,102800,210356330,20150,20200,20200,20150,55
20230801,102700,209245580,20150,20100,20150,20100,106
20230801,102600,207109930,20150,20150,20150,20150,0
20230801,102500,207109930,20150,20150,20150,20150,0
20230801,102400,207109930,20150,20150,20150,20150,4
20230801,102300,207029330,20150,20150,20150,20150,0
20230801,102200,207029330,20150,20150,20150,20150,0
20230801,102100,207029330,20150,20150,20150,20150,10
20230801,102000,206827830,20050,20050,20050,20050,0
20230801,101900,206827830,20050,20100,20100,20050,137
20230801,101800,204074630,20100,19990,20100,19990,1280
20230801,101700,178383110,19970,19970,19970,19970,0
20230801,101600,178383110,19970,19970,19970,19970,0
20230801,101500,178383110,19970,19970,19970,19970,0
20230801,101400,178383110,19970,19970,19970,19970,0
20230801,101300,178383110,19970,19970,19970,19970,15
20230801,101200,178083560,19980,19980,19980,19980,0
20230801,101100,178083560,19980,19960,19980,19930,477
20230801,101000,168568390,19940,19940,19940,19940,283
20230801,100900,162925370,19940,19940,19940,19940,0
20230801,100800,162925370,19940,19940,19940,19940,0
20230801,100700,162925370,19940,19950,19950,19940,682
20230801,100600,149326280,19950,19950,19950,19950,0
20230801,100500,149326280,19950,19950,19950,19950,0
20230801,100400,149326280,19950,19950,19950,19950,180
20230801,100300,145735280,19940,19940,19940,19940,0
20230801,100200,145735280,19940,19940,19940,19940,0
20230801,100100,145735280,19940,19940,19940,19940,0
20230801,100000,145735280,19940,19940,19940,19940,301
20230801,095900,139733340,19940,19940,19940,19940,0
20230801,095800,139733340,19940,20000,20000,19940,401
20230801,095700,131732580,20050,20050,20050,20050,3
20230801,095600,131672430,19990,19990,19990,19990,0
20230801,095500,131672430,19990,20050,20050,19990,311
20230801,095400,125452880,20000,19970,20000,19970,365
20230801,095300,118156400,19950,19950,19950,19950,0
20230801,095200,118156400,19950,19950,19950,19950,0
20230801,095100,118156400,19950,19950,19950,19950,106
20230801,095000,116041700,19960,19960,19960,19960,0
20230801,094900,116041700,19960,19960,19960,19960,116
20230801,094800,113726340,19990,19990,19990,19990,1
20230801,094700,113706350,20000,20000,20000,20000,61
20230801,094600,112486350,20000,20000,20000,20000,0
20230801,094500,112486350,20000,20000,20000,20000,0
20230801,094400,112486350,20000,20000,20000,20000,100
20230801,094300,110486350,19970,20050,20050,19970,222
20230801,094200,106045210,20000,20000,20000,20000,122
20230801,094100,103605210,20000,20100,20100,20000,119
20230801,094000,101225110,20100,20100,20100,20100,15
20230801,093900,100923610,20100,20100,20100,20100,0
20230801,093800,100923610,20100,20050,20100,20050,100
20230801,093700,98915810,20050,20050,20050,20050,0
20230801,093600,98915810,20050,20050,20050,20050,24
20230801,093500,98434610,20050,20050,20050,20050,32
20230801,093400,97793010,19980,20000,20000,19970,244
20230801,093300,92917090,20050,20050,20050,20050,4
20230801,093200,92836890,20050,20050,20050,20050,26
20230801,093100,92315590,20050,20050,20050,20050,6
20230801,093000,92195290,20050,20050,20050,20050,0
20230801,092900,92195290,20050,19910,20050,19900,703
20230801,092800,78163680,19940,19940,19940,19940,0
20230801,092700,78163680,19940,19940,19940,19940,257
20230801,092600,73039100,19940,19940,19940,19940,0
20230801,092500,73039100,19940,19860,19940,19860,74
20230801,092400,71567800,19950,19950,19950,19950,95
20230801,092300,69672550,19950,19950,19950,19950,0
20230801,092200,69672550,19950,19950,19950,19950,4
20230801,092100,69592750,19950,19910,19990,19900,184
20230801,092000,65922740,19990,19900,20000,19890,1569
20230801,091900,34572980,19900,19710,19900,19710,190
20230801,091800,30808150,19700,19650,19700,19650,454
20230801,091700,21879070,19590,19590,19590,19590,0
20230801,091600,21879070,19590,19640,19640,19590,60
20230801,091500,20701170,19650,19640,19650,19640,50
20230801,091400,19718680,19660,19660,19660,19660,0
20230801,091300,19718680,19660,19660,19660,19660,2
20230801,091200,19679360,19490,19490,19490,19490,0
20230801,091100,19679360,19490,19490,19490,19490,0
20230801,091000,19679360,19490,19490,19490,19490,2
20230801,090900,19640380,19700,19700,19700,19700,0
20230801,090800,19640380,19700,19700,19700,19700,1
20230801,090700,19620680,19570,19570,19570,19570,0
20230801,090600,19620680,19570,19570,19570,19570,597
20230801,090500,7937390,19570,19560,19570,19560,55
20230801,090400,6861050,19570,19480,19570,19470,270
20230801,090300,1596650,19570,19570,19570,19570,0
20230801,090200,1596650,19570,19570,19570,19570,0
20230801,090100,1596650,19570,19470,19570,19470,81
20230801,090000,19480,19480,19480,19480,19480,1