KissMeData/044340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191800,197369870,10090,10090,10090,10090,585
20230801,191700,197369870,10090,10090,10090,10090,0
20230801,191600,197369870,10090,10090,10090,10090,0
20230801,191500,197369870,10090,10090,10090,10090,0
20230801,191400,197369870,10090,10090,10090,10090,0
20230801,191300,197369870,10090,10090,10090,10090,0
20230801,191200,197369870,10090,10090,10090,10090,0
20230801,191100,197369870,10090,10090,10090,10090,0
20230801,191000,197369870,10090,10090,10090,10090,0
20230801,190900,197369870,10090,10090,10090,10090,0
20230801,190800,197369870,10090,10090,10090,10090,0
20230801,190700,197369870,10090,10090,10090,10090,0
20230801,190600,197369870,10090,10090,10090,10090,0
20230801,190500,197369870,10090,10090,10090,10090,0
20230801,190400,197369870,10090,10090,10090,10090,0
20230801,190300,197369870,10090,10090,10090,10090,0
20230801,190200,197369870,10090,10090,10090,10090,0
20230801,190100,197369870,10090,10090,10090,10090,0
20230801,190000,197369870,10090,10090,10090,10090,0
20230801,185900,197369870,10090,10090,10090,10090,0
20230801,185800,197369870,10090,10090,10090,10090,0
20230801,185700,197369870,10090,10090,10090,10090,0
20230801,185600,197369870,10090,10090,10090,10090,0
20230801,185500,197369870,10090,10090,10090,10090,0
20230801,185400,197369870,10090,10090,10090,10090,0
20230801,185300,197369870,10090,10090,10090,10090,0
20230801,185200,197369870,10090,10090,10090,10090,0
20230801,185100,197369870,10090,10090,10090,10090,0
20230801,185000,197369870,10090,10090,10090,10090,0
20230801,184900,197369870,10090,10090,10090,10090,0
20230801,184800,197369870,10090,10090,10090,10090,585
20230801,184700,197369870,10090,10090,10090,10090,0
20230801,184600,197369870,10090,10090,10090,10090,0
20230801,184500,197369870,10090,10090,10090,10090,0
20230801,184400,197369870,10090,10090,10090,10090,0
20230801,184300,197369870,10090,10090,10090,10090,0
20230801,184200,197369870,10090,10090,10090,10090,0
20230801,184100,197369870,10090,10090,10090,10090,0
20230801,184000,197369870,10090,10090,10090,10090,0
20230801,183900,197369870,10090,10090,10090,10090,0
20230801,183800,197369870,10090,10090,10090,10090,0
20230801,183700,197369870,10090,10090,10090,10090,0
20230801,183600,197369870,10090,10090,10090,10090,0
20230801,183500,197369870,10090,10090,10090,10090,0
20230801,183400,197369870,10090,10090,10090,10090,0
20230801,183300,197369870,10090,10090,10090,10090,0
20230801,183200,197369870,10090,10090,10090,10090,0
20230801,183100,197369870,10090,10090,10090,10090,0
20230801,183000,197369870,10090,10090,10090,10090,0
20230801,182900,197369870,10090,10090,10090,10090,0
20230801,182800,197369870,10090,10090,10090,10090,0
20230801,182700,197369870,10090,10090,10090,10090,0
20230801,182600,197369870,10090,10090,10090,10090,0
20230801,182500,197369870,10090,10090,10090,10090,0
20230801,182400,197369870,10090,10090,10090,10090,0
20230801,182300,197369870,10090,10090,10090,10090,0
20230801,182200,197369870,10090,10090,10090,10090,0
20230801,182100,197369870,10090,10090,10090,10090,0
20230801,182000,197369870,10090,10090,10090,10090,0
20230801,181900,197369870,10090,10090,10090,10090,0
20230801,181800,197369870,10090,10090,10090,10090,585
20230801,181700,197369870,10090,10090,10090,10090,0
20230801,181600,197369870,10090,10090,10090,10090,0
20230801,181500,197369870,10090,10090,10090,10090,0
20230801,181400,197369870,10090,10090,10090,10090,0
20230801,181300,197369870,10090,10090,10090,10090,0
20230801,181200,197369870,10090,10090,10090,10090,0
20230801,181100,197369870,10090,10090,10090,10090,0
20230801,181000,197369870,10090,10090,10090,10090,0
20230801,180900,197369870,10090,10090,10090,10090,0
20230801,180800,197369870,10090,10090,10090,10090,0
20230801,180700,197369870,10090,10090,10090,10090,0
20230801,180600,197369870,10090,10090,10090,10090,0
20230801,180500,197369870,10090,10090,10090,10090,0
20230801,180400,197369870,10090,10090,10090,10090,0
20230801,180300,197369870,10090,10090,10090,10090,0
20230801,180200,197369870,10090,10090,10090,10090,0
20230801,180100,197369870,10090,10090,10090,10090,0
20230801,180000,197369870,10090,10090,10090,10090,0
20230801,175900,197369870,10090,10090,10090,10090,0
20230801,175800,197369870,10090,10090,10090,10090,0
20230801,175700,197369870,10090,10090,10090,10090,0
20230801,175600,197369870,10090,10090,10090,10090,0
20230801,175500,197369870,10090,10090,10090,10090,0
20230801,175400,197369870,10090,10090,10090,10090,0
20230801,175300,197369870,10090,10090,10090,10090,0
20230801,175200,197369870,10090,10090,10090,10090,0
20230801,175100,197369870,10090,10090,10090,10090,0
20230801,175000,197369870,10090,10090,10090,10090,0
20230801,174900,197369870,10090,10090,10090,10090,0
20230801,174800,197369870,10090,10090,10090,10090,585
20230801,174700,197369870,10090,10090,10090,10090,0
20230801,174600,197369870,10090,10090,10090,10090,0
20230801,174500,197369870,10090,10090,10090,10090,0
20230801,174400,197369870,10090,10090,10090,10090,0
20230801,174300,197369870,10090,10090,10090,10090,0
20230801,174200,197369870,10090,10090,10090,10090,0
20230801,174100,197369870,10090,10090,10090,10090,0
20230801,174000,197369870,10090,10090,10090,10090,0
20230801,173900,197369870,10090,10090,10090,10090,0
20230801,173800,197369870,10090,10090,10090,10090,0
20230801,173700,197369870,10090,10090,10090,10090,0
20230801,173600,197369870,10090,10090,10090,10090,0
20230801,173500,197369870,10090,10090,10090,10090,0
20230801,173400,197369870,10090,10090,10090,10090,0
20230801,173300,197369870,10090,10090,10090,10090,0
20230801,173200,197369870,10090,10090,10090,10090,0
20230801,173100,197369870,10090,10090,10090,10090,0
20230801,173000,197369870,10090,10090,10090,10090,0
20230801,172900,197369870,10090,10090,10090,10090,0
20230801,172800,197369870,10090,10090,10090,10090,0
20230801,172700,197369870,10090,10090,10090,10090,0
20230801,172600,197369870,10090,10090,10090,10090,0
20230801,172500,197369870,10090,10090,10090,10090,0
20230801,172400,197369870,10090,10090,10090,10090,0
20230801,172300,197369870,10090,10090,10090,10090,0
20230801,172200,197369870,10090,10090,10090,10090,0
20230801,172100,197369870,10090,10090,10090,10090,0
20230801,172000,197369870,10090,10090,10090,10090,0
20230801,171900,197369870,10090,10090,10090,10090,0
20230801,171800,197369870,10090,10090,10090,10090,585
20230801,171700,197369870,10090,10090,10090,10090,0
20230801,171600,197369870,10090,10090,10090,10090,0
20230801,171500,197369870,10090,10090,10090,10090,0
20230801,171400,197369870,10090,10090,10090,10090,0
20230801,171300,197369870,10090,10090,10090,10090,0
20230801,171200,197369870,10090,10090,10090,10090,0
20230801,171100,197369870,10090,10090,10090,10090,0
20230801,171000,197369870,10090,10090,10090,10090,0
20230801,170900,197369870,10090,10090,10090,10090,0
20230801,170800,197369870,10090,10090,10090,10090,0
20230801,170700,197369870,10090,10090,10090,10090,0
20230801,170600,197369870,10090,10090,10090,10090,0
20230801,170500,197369870,10090,10090,10090,10090,0
20230801,170400,197369870,10090,10090,10090,10090,0
20230801,170300,197369870,10090,10090,10090,10090,0
20230801,170200,197369870,10090,10090,10090,10090,0
20230801,170100,197369870,10090,10090,10090,10090,0
20230801,170000,197369870,10090,10090,10090,10090,0
20230801,165900,197369870,10090,10090,10090,10090,0
20230801,165800,197369870,10090,10090,10090,10090,0
20230801,165700,197369870,10090,10090,10090,10090,0
20230801,165600,197369870,10090,10090,10090,10090,0
20230801,165500,197369870,10090,10090,10090,10090,0
20230801,165400,197369870,10090,10090,10090,10090,0
20230801,165300,197369870,10090,10090,10090,10090,0
20230801,165200,197369870,10090,10090,10090,10090,0
20230801,165100,197369870,10090,10090,10090,10090,0
20230801,165000,197369870,10090,10090,10090,10090,0
20230801,164900,197369870,10090,10090,10090,10090,0
20230801,164800,197369870,10090,10090,10090,10090,585
20230801,164700,197369870,10090,10090,10090,10090,0
20230801,164600,197369870,10090,10090,10090,10090,0
20230801,164500,197369870,10090,10090,10090,10090,0
20230801,164400,197369870,10090,10090,10090,10090,0
20230801,164300,197369870,10090,10090,10090,10090,0
20230801,164200,197369870,10090,10090,10090,10090,0
20230801,164100,197369870,10090,10090,10090,10090,0
20230801,164000,197369870,10090,10090,10090,10090,0
20230801,163900,197369870,10090,10090,10090,10090,0
20230801,163800,197369870,10090,10090,10090,10090,0
20230801,163700,197369870,10090,10090,10090,10090,0
20230801,163600,197369870,10090,10090,10090,10090,0
20230801,163500,197369870,10090,10090,10090,10090,0
20230801,163400,197369870,10090,10090,10090,10090,0
20230801,163300,197369870,10090,10090,10090,10090,0
20230801,163200,197369870,10090,10090,10090,10090,0
20230801,163100,197369870,10090,10090,10090,10090,0
20230801,163000,197369870,10090,10090,10090,10090,0
20230801,162900,197369870,10090,10090,10090,10090,0
20230801,162800,197369870,10090,10090,10090,10090,0
20230801,162700,197369870,10090,10090,10090,10090,0
20230801,162600,197369870,10090,10090,10090,10090,0
20230801,162500,197369870,10090,10090,10090,10090,0
20230801,162400,197369870,10090,10090,10090,10090,0
20230801,162300,197369870,10090,10090,10090,10090,0
20230801,162200,197369870,10090,10090,10090,10090,0
20230801,162100,197369870,10090,10090,10090,10090,0
20230801,162000,197369870,10090,10090,10090,10090,0
20230801,161900,197369870,10090,10090,10090,10090,0
20230801,161800,197369870,10090,10090,10090,10090,585
20230801,161700,197369870,10090,10090,10090,10090,0
20230801,161600,197369870,10090,10090,10090,10090,0
20230801,161500,197369870,10090,10090,10090,10090,0
20230801,161400,197369870,10090,10090,10090,10090,0
20230801,161300,197369870,10090,10090,10090,10090,0
20230801,161200,197369870,10090,10090,10090,10090,0
20230801,161100,197369870,10090,10090,10090,10090,0
20230801,161000,197369870,10090,10090,10090,10090,0
20230801,160900,197369870,10090,10090,10090,10090,0
20230801,160800,197369870,10090,10090,10090,10090,0
20230801,160700,197369870,10090,10090,10090,10090,0
20230801,160600,197369870,10090,10090,10090,10090,0
20230801,160500,197369870,10090,10090,10090,10090,0
20230801,160400,197369870,10090,10090,10090,10090,0
20230801,160300,197369870,10090,10090,10090,10090,0
20230801,160200,197369870,10090,10090,10090,10090,0
20230801,160100,197369870,10090,10090,10090,10090,0
20230801,160000,197369870,10090,10090,10090,10090,0
20230801,155900,197369870,10090,10090,10090,10090,0
20230801,155800,197369870,10090,10090,10090,10090,0
20230801,155700,197369870,10090,10090,10090,10090,0
20230801,155600,197369870,10090,10090,10090,10090,0
20230801,155500,197369870,10090,10090,10090,10090,0
20230801,155400,197369870,10090,10090,10090,10090,0
20230801,155300,197369870,10090,10090,10090,10090,0
20230801,155200,197369870,10090,10090,10090,10090,0
20230801,155100,197369870,10090,10090,10090,10090,0
20230801,155000,197369870,10090,10090,10090,10090,0
20230801,154900,197369870,10090,10090,10090,10090,0
20230801,154800,197369870,10090,10090,10090,10090,585
20230801,154700,197369870,10090,10090,10090,10090,0
20230801,154600,197369870,10090,10090,10090,10090,0
20230801,154500,197369870,10090,10090,10090,10090,0
20230801,154400,197369870,10090,10090,10090,10090,0
20230801,154300,197369870,10090,10090,10090,10090,0
20230801,154200,197369870,10090,10090,10090,10090,0
20230801,154100,197369870,10090,10090,10090,10090,0
20230801,154000,197369870,10090,10090,10090,10090,0
20230801,153900,197369870,10090,10090,10090,10090,0
20230801,153800,197369870,10090,10090,10090,10090,0
20230801,153700,197369870,10090,10090,10090,10090,0
20230801,153600,197369870,10090,10090,10090,10090,0
20230801,153500,197369870,10090,10090,10090,10090,0
20230801,153400,197369870,10090,10090,10090,10090,0
20230801,153300,197369870,10090,10090,10090,10090,0
20230801,153200,197369870,10090,10090,10090,10090,0
20230801,153100,197369870,10090,10090,10090,10090,0
20230801,153000,197369870,10090,10090,10090,10090,585
20230801,152900,191467220,10080,10080,10080,10080,0
20230801,152800,191467220,10080,10080,10080,10080,0
20230801,152700,191467220,10080,10080,10080,10080,0
20230801,152600,191467220,10080,10080,10080,10080,0
20230801,152500,191467220,10080,10080,10080,10080,0
20230801,152400,191467220,10080,10080,10080,10080,0
20230801,152300,191467220,10080,10080,10080,10080,0
20230801,152200,191467220,10080,10080,10080,10080,0
20230801,152100,191467220,10080,10080,10080,10080,0
20230801,152000,191467220,10080,10080,10080,10080,0
20230801,151900,191467220,10080,10080,10080,10080,18
20230801,151800,191285780,10080,10080,10080,10080,0
20230801,151700,191285780,10080,10080,10080,10080,10
20230801,151600,191184980,10080,10080,10080,10080,100
20230801,151500,190176980,10060,10060,10060,10060,0
20230801,151400,190176980,10060,10060,10060,10060,0
20230801,151300,190176980,10060,10090,10090,10060,14
20230801,151200,190035870,10060,10060,10060,10060,10
20230801,151100,189935270,10060,10060,10060,10060,1
20230801,151000,189925210,10070,10070,10070,10070,18
20230801,150900,189743950,10070,10090,10090,10070,140
20230801,150800,188332150,10090,10080,10090,10080,99
20230801,150700,187333250,10070,10070,10070,10070,5
20230801,150600,187282900,10070,10070,10070,10070,12
20230801,150500,187162060,10070,10070,10070,10070,74
20230801,150400,186416880,10070,10090,10090,10070,104
20230801,150300,185367610,10070,10070,10070,10070,5
20230801,150200,185317260,10070,10070,10070,10070,2
20230801,150100,185297120,10070,10070,10070,10070,2
20230801,150000,185276980,10070,10070,10070,10070,7
20230801,145900,185206490,10070,10070,10070,10070,0
20230801,145800,185206490,10070,10070,10070,10070,0
20230801,145700,185206490,10070,10070,10070,10070,2
20230801,145600,185186350,10070,10070,10070,10070,4
20230801,145500,185146070,10070,10070,10070,10070,1
20230801,145400,185136000,10090,10070,10090,10070,368
20230801,145300,181423280,10070,10070,10070,10070,7
20230801,145200,181352790,10070,10070,10070,10070,1
20230801,145100,181342720,10070,10070,10070,10070,0
20230801,145000,181342720,10070,10070,10070,10070,4
20230801,144900,181302440,10070,10090,10100,10070,61
20230801,144800,180687140,10070,10070,10070,10070,2
20230801,144700,180667000,10070,10070,10070,10070,0
20230801,144600,180667000,10070,10070,10070,10070,9
20230801,144500,180576370,10070,10070,10070,10070,2
20230801,144400,180556230,10070,10070,10070,10070,0
20230801,144300,180556230,10070,10070,10070,10070,6
20230801,144200,180495810,10080,10080,10080,10080,0
20230801,144100,180495810,10080,10080,10080,10080,12
20230801,144000,180374850,10070,10080,10080,10070,4
20230801,143900,180334540,10080,10080,10080,10070,7
20230801,143800,180263990,10080,10100,10100,10080,4
20230801,143700,180223630,10100,10100,10100,10100,99
20230801,143600,179223730,10060,10060,10060,10060,4
20230801,143500,179183490,10060,10060,10060,10060,0
20230801,143400,179183490,10060,10060,10060,10060,1
20230801,143300,179173430,10060,10060,10060,10060,6
20230801,143200,179113070,10060,10060,10060,10060,1
20230801,143100,179103010,10080,10080,10080,10080,0
20230801,143000,179103010,10080,10070,10080,10060,7
20230801,142900,179032520,10060,10070,10070,10060,14
20230801,142800,178891670,10070,10070,10070,10070,1
20230801,142700,178881600,10080,10080,10080,10080,0
20230801,142600,178881600,10080,10060,10100,10060,3
20230801,142500,178851360,10060,10060,10060,10060,0
20230801,142400,178851360,10060,10060,10060,10060,3
20230801,142300,178821180,10060,10080,10080,10060,17
20230801,142200,178649950,10080,10080,10080,10080,13
20230801,142100,178518910,10080,10090,10090,10080,4
20230801,142000,178478570,10100,10070,10100,10070,641
20230801,141900,172007880,10070,10070,10070,10070,3
20230801,141800,171977670,10080,10080,10080,10080,12
20230801,141700,171856710,10090,10080,10090,10080,25
20230801,141600,171604680,10060,10060,10070,10060,39
20230801,141500,171212010,10050,10040,10060,10040,58
20230801,141400,170628800,10030,10030,10030,10030,2
20230801,141300,170608740,10040,10020,10040,10020,135
20230801,141200,169253480,10010,10010,10050,10010,116
20230801,141100,168091320,10010,10010,10010,10010,0
20230801,141000,168091320,10010,10010,10010,10010,3
20230801,140900,168061290,10010,10010,10010,10010,3
20230801,140800,168031260,10020,10020,10020,10020,11
20230801,140700,167921040,10040,10030,10040,10030,894
20230801,140600,158946540,10000,10000,10000,10000,4
20230801,140500,158906540,10000,10000,10000,10000,3
20230801,140400,158876540,10000,10000,10000,10000,1
20230801,140300,158866540,10000,10000,10000,10000,3
20230801,140200,158836540,10000,10000,10000,10000,2
20230801,140100,158816540,10000,10000,10000,10000,0
20230801,140000,158816540,10000,10000,10000,10000,6
20230801,135900,158756540,10000,10000,10000,10000,0
20230801,135800,158756540,10000,10000,10000,10000,1
20230801,135700,158746540,10000,10030,10030,10000,138
20230801,135600,157362760,10000,10000,10000,10000,103
20230801,135500,156332760,10000,10000,10000,10000,3
20230801,135400,156302760,10000,10000,10000,10000,0
20230801,135300,156302760,10000,10000,10000,10000,4
20230801,135200,156262760,9990,9990,9990,9990,3
20230801,135100,156232790,10000,10000,10000,10000,400
20230801,135000,152232790,10000,10000,10000,10000,2
20230801,134900,152212790,10000,10000,10000,10000,3
20230801,134800,152182790,10000,10000,10000,10000,1
20230801,134700,152172790,10000,10010,10010,10000,138
20230801,134600,150792770,10000,10010,10010,10000,8
20230801,134500,150712700,10010,10010,10010,10010,3
20230801,134400,150682670,10010,10010,10010,10010,0
20230801,134300,150682670,10010,10010,10010,10010,3
20230801,134200,150652640,10010,10010,10010,10010,1
20230801,134100,150642630,10010,10010,10010,10010,4
20230801,134000,150602590,10010,10040,10040,10010,11
20230801,133900,150492180,10010,10010,10010,10010,4
20230801,133800,150452140,10010,10010,10010,10010,1
20230801,133700,150442130,10010,10010,10010,10010,0
20230801,133600,150442130,10010,10010,10010,10010,6
20230801,133500,150382070,10000,10000,10000,10000,1
20230801,133400,150372070,10000,10000,10000,10000,0
20230801,133300,150372070,10000,10000,10000,10000,4
20230801,133200,150332070,9990,9990,9990,9990,0
20230801,133100,150332070,9990,9990,9990,9990,4
20230801,133000,150292110,9990,9990,9990,9990,0
20230801,132900,150292110,9990,9990,9990,9990,3
20230801,132800,150262140,9990,9990,9990,9990,83
20230801,132700,149432970,9990,9990,9990,9990,1
20230801,132600,149422980,9990,9990,9990,9990,6
20230801,132500,149363040,9990,10010,10010,9990,288
20230801,132400,146483170,10020,10020,10020,10020,0
20230801,132300,146483170,10020,10020,10020,10020,52
20230801,132200,145962130,10020,10020,10020,10020,0
20230801,132100,145962130,10020,10020,10020,10020,3
20230801,132000,145932070,10020,10040,10040,10020,264
20230801,131900,143282030,10040,10030,10040,10030,312
20230801,131800,140149670,10020,10020,10020,10020,1
20230801,131700,140139650,10030,9990,10030,9990,151
20230801,131600,138627780,9990,9990,9990,9990,3
20230801,131500,138597810,9990,9990,9990,9990,2
20230801,131400,138577830,9990,9990,9990,9990,1
20230801,131300,138567840,10010,10000,10010,10000,24
20230801,131200,138327740,10000,10000,10000,10000,2
20230801,131100,138307740,10000,10000,10000,10000,1
20230801,131000,138297740,10000,10000,10000,10000,0
20230801,130900,138297740,10000,10000,10000,10000,5
20230801,130800,138247740,9990,9990,9990,9990,1
20230801,130700,138237750,10030,9990,10030,9990,33
20230801,130600,137906850,9990,9990,9990,9990,4
20230801,130500,137866890,10000,10000,10000,10000,50
20230801,130400,137366890,9980,10000,10000,9980,1002
20230801,130300,127355400,10000,10010,10010,10000,4
20230801,130200,127315370,10000,10000,10000,10000,2
20230801,130100,127295370,10000,10000,10000,10000,1
20230801,130000,127285370,10000,10000,10000,10000,0
20230801,125900,127285370,10000,10000,10030,10000,554
20230801,125800,121728900,9990,9990,9990,9990,0
20230801,125700,121728900,9990,9990,9990,9990,3
20230801,125600,121698930,10020,9990,10020,9990,25
20230801,125500,121448520,10020,10010,10020,10010,478
20230801,125400,116661650,10000,10000,10000,10000,1
20230801,125300,116651650,9990,9990,9990,9990,8
20230801,125200,116571730,9990,9990,9990,9990,2
20230801,125100,116551750,9990,9990,9990,9990,2
20230801,125000,116531770,10000,10000,10000,10000,0
20230801,124900,116531770,10000,10000,10010,10000,11
20230801,124800,116421760,10000,10000,10000,10000,3
20230801,124700,116391760,10000,10000,10000,10000,4
20230801,124600,116351760,10000,10000,10000,10000,13
20230801,124500,116221760,9990,9990,9990,9990,0
20230801,124400,116221760,9990,9990,9990,9990,6
20230801,124300,116161820,9990,9980,9990,9980,6
20230801,124200,116101910,9980,9980,9980,9980,0
20230801,124100,116101910,9980,9980,9980,9980,0
20230801,124000,116101910,9980,9980,9980,9980,1
20230801,123900,116091930,9980,9980,9980,9980,5
20230801,123800,116042030,9990,9990,10010,9990,28
20230801,123700,115761980,9990,9990,9990,9990,1
20230801,123600,115751990,9990,9990,9990,9990,3
20230801,123500,115722020,10000,10000,10000,10000,127
20230801,123400,114452020,10000,10000,10000,10000,26
20230801,123300,114192020,10000,10000,10000,10000,2
20230801,123200,114172020,10000,10000,10000,10000,5
20230801,123100,114122020,10000,10000,10000,10000,0
20230801,123000,114122020,10000,10000,10000,10000,1
20230801,122900,114112020,10000,10000,10000,10000,5
20230801,122800,114062020,10000,10000,10000,10000,0
20230801,122700,114062020,10000,10000,10000,10000,3
20230801,122600,114032020,10000,10000,10000,10000,4
20230801,122500,113992020,10010,10010,10010,10010,1
20230801,122400,113982010,10000,10000,10000,10000,3
20230801,122300,113952010,10010,9980,10010,9980,128
20230801,122200,112671590,9980,9970,9980,9970,3
20230801,122100,112641670,9990,9990,9990,9990,0
20230801,122000,112641670,9990,9970,9990,9970,39
20230801,121900,112252080,9970,9970,9970,9970,6
20230801,121800,112192260,9960,9960,9960,9960,0
20230801,121700,112192260,9960,9960,9960,9960,1
20230801,121600,112182300,9960,10000,10000,9960,144
20230801,121500,110742460,10000,9960,10000,9960,6
20230801,121400,110682530,9970,9970,9970,9970,1
20230801,121300,110672560,9960,9960,9960,9960,1
20230801,121200,110662600,9960,9960,9960,9960,4
20230801,121100,110622760,9960,9960,9960,9960,1
20230801,121000,110612800,9960,9960,9960,9960,1
20230801,120900,110602840,9960,9960,9960,9960,5
20230801,120800,110553040,9960,9960,9960,9960,0
20230801,120700,110553040,9960,9960,9960,9960,1
20230801,120600,110543080,10000,9960,10000,9960,9
20230801,120500,110453320,9960,9960,9960,9960,2
20230801,120400,110433400,9990,9990,9990,9990,0
20230801,120300,110433400,9990,9960,9990,9960,153
20230801,120200,108904990,9970,9970,9970,9960,23
20230801,120100,108675710,9960,9960,9960,9960,0
20230801,120000,108675710,9960,9960,9960,9960,4
20230801,115900,108635870,9960,9960,9960,9960,4
20230801,115800,108596030,9960,9960,9960,9960,0
20230801,115700,108596030,9960,9960,9960,9960,0
20230801,115600,108596030,9960,9970,9970,9960,2
20230801,115500,108576100,9960,9960,9990,9960,19
20230801,115400,108386410,9960,9960,9960,9960,0
20230801,115300,108386410,9960,9960,9960,9960,1
20230801,115200,108376450,9960,9960,9960,9960,4
20230801,115100,108336610,9960,9950,9960,9950,349
20230801,115000,104860580,9950,9950,9950,9950,5
20230801,114900,104810830,9950,9950,9950,9950,3
20230801,114800,104780980,9940,9940,9940,9940,0
20230801,114700,104780980,9940,9940,9940,9940,0
20230801,114600,104780980,9940,9940,9940,9940,5
20230801,114500,104731280,9940,9940,9940,9940,3
20230801,114400,104701460,9940,9940,9940,9940,50
20230801,114300,104204460,9940,9940,9940,9940,1
20230801,114200,104194520,9940,9940,9940,9940,3
20230801,114100,104164700,9960,9930,9960,9930,12
20230801,114000,104045240,9960,9930,9960,9930,131
20230801,113900,102744380,9930,9930,9930,9930,6
20230801,113800,102684800,9940,9940,9940,9930,141
20230801,113700,101283270,9940,9940,9940,9940,1
20230801,113600,101273330,9940,9930,9940,9930,7
20230801,113500,101203810,9930,9930,9930,9930,0
20230801,113400,101203810,9930,9930,9930,9930,12
20230801,113300,101084650,9930,9930,9930,9930,53
20230801,113200,100558360,9930,9940,9940,9930,10
20230801,113100,100459000,9930,9930,9940,9930,111
20230801,113000,99355680,9940,9940,9940,9940,2
20230801,112900,99335800,9930,9930,9930,9930,5
20230801,112800,99286150,9940,9940,9940,9940,0
20230801,112700,99286150,9940,9930,9940,9930,6
20230801,112600,99226560,9930,9940,9940,9930,140
20230801,112500,97835050,9940,9940,9940,9940,11
20230801,112400,97725710,9940,9950,9950,9940,302
20230801,112300,94723440,9950,9950,9950,9950,5
20230801,112200,94673690,9950,9950,9950,9950,8
20230801,112100,94594090,9950,9950,9960,9950,108
20230801,112000,93518490,9940,9940,9940,9940,4
20230801,111900,93478730,9940,9940,9940,9940,11
20230801,111800,93369390,9940,9950,9950,9940,112
20230801,111700,92255050,9950,9950,9950,9950,54
20230801,111600,91717750,9950,9950,9950,9950,2
20230801,111500,91697850,9950,9950,9960,9950,13
20230801,111400,91568490,9950,9960,9960,9950,34
20230801,111300,91229950,9960,9960,9980,9960,212
20230801,111200,89117930,9960,9960,9960,9960,7
20230801,111100,89048210,9970,9970,9970,9970,10
20230801,111000,88948510,9970,9970,9970,9970,0
20230801,110900,88948510,9970,9970,9970,9970,115
20230801,110800,87801960,9970,9970,9970,9970,0
20230801,110700,87801960,9970,9970,9970,9970,3
20230801,110600,87772050,9970,9970,9970,9970,0
20230801,110500,87772050,9970,9980,9980,9970,3
20230801,110400,87742120,9980,9980,9980,9980,160
20230801,110300,86145320,9980,9980,9980,9980,2
20230801,110200,86125360,9980,9980,9980,9980,9
20230801,110100,86035540,9980,9980,9980,9980,1
20230801,110000,86025560,9980,9980,9980,9980,0
20230801,105900,86025560,9980,9980,9980,9980,3
20230801,105800,85995620,9980,9990,9990,9980,30
20230801,105700,85695930,9990,9990,10010,9990,58
20230801,105600,85116470,9990,9990,9990,9990,1
20230801,105500,85106480,9990,10010,10010,9990,2
20230801,105400,85086480,10020,10020,10020,10020,0
20230801,105300,85086480,10020,9990,10030,9990,14
20230801,105200,84946290,9990,9990,9990,9990,21
20230801,105100,84736500,9990,9990,9990,9990,4
20230801,105000,84696540,9990,9990,9990,9990,135
20230801,104900,83347890,9990,9990,9990,9990,3
20230801,104800,83317920,9990,9990,9990,9990,0
20230801,104700,83317920,9990,9990,9990,9990,0
20230801,104600,83317920,9990,9990,9990,9990,2
20230801,104500,83297940,10040,10030,10040,10030,202
20230801,104400,81271870,9990,10010,10020,9990,98
20230801,104300,80289950,10000,10000,10000,10000,0
20230801,104200,80289950,10000,9990,10000,9960,175
20230801,104100,78540790,9970,10010,10010,9970,198
20230801,104000,76560000,10020,9950,10020,9950,205
20230801,103900,74519190,9950,9950,9980,9950,106
20230801,103800,73464180,9970,9990,10010,9970,468
20230801,103700,68786190,9990,9970,9990,9960,638
20230801,103600,62417690,9960,9930,9960,9930,3
20230801,103500,62387840,9930,9930,9930,9930,2
20230801,103400,62367980,9930,9930,9930,9930,4
20230801,103300,62328260,9930,9930,9930,9930,10
20230801,103200,62228960,9930,9930,9930,9930,76
20230801,103100,61474280,9930,9930,9930,9930,1
20230801,103000,61464350,9930,9930,9930,9930,122
20230801,102900,60252890,9930,9930,9930,9930,4
20230801,102800,60213170,9930,9930,9930,9930,2
20230801,102700,60193310,9940,9940,9940,9940,0
20230801,102600,60193310,9940,9930,9940,9930,4
20230801,102500,60153560,9970,9930,9970,9930,5
20230801,102400,60103830,9950,9940,9950,9940,109
20230801,102300,59019300,9950,9950,9950,9950,115
20230801,102200,57875050,9920,9920,9920,9920,3
20230801,102100,57845290,9950,9950,9950,9950,16
20230801,102000,57686090,9940,9940,9940,9940,1
20230801,101900,57676150,9920,9920,9920,9920,1
20230801,101800,57666230,9910,9910,9910,9910,0
20230801,101700,57666230,9910,9910,9910,9910,3
20230801,101600,57636500,9910,9950,9950,9910,2
20230801,101500,57616640,9910,9910,9910,9910,3
20230801,101400,57586910,9910,9910,9910,9910,0
20230801,101300,57586910,9910,9910,9910,9910,81
20230801,101200,56784200,9950,9950,9950,9950,100
20230801,101100,55789200,9950,9950,9950,9900,141
20230801,101000,54386350,9900,9900,9900,9900,11
20230801,100900,54277450,9900,9900,9900,9900,1
20230801,100800,54267550,9900,9900,9950,9900,31
20230801,100700,53959400,9900,9900,9900,9900,2
20230801,100600,53939600,9900,9900,9900,9900,0
20230801,100500,53939600,9900,9900,9900,9890,654
20230801,100400,47465010,9900,9900,9900,9900,407
20230801,100300,43435710,9900,9900,9900,9900,1
20230801,100200,43425810,9900,9900,9900,9900,1
20230801,100100,43415910,9900,9900,9900,9900,313
20230801,100000,40317210,9910,9920,9920,9910,34
20230801,095900,39980100,9920,9910,9920,9910,5
20230801,095800,39930520,9910,9910,9910,9910,1
20230801,095700,39920610,9910,9910,9910,9910,1
20230801,095600,39910700,9900,9900,9900,9900,0
20230801,095500,39910700,9900,9900,9900,9900,0
20230801,095400,39910700,9900,9900,9900,9900,8
20230801,095300,39831500,9900,9900,9900,9900,0
20230801,095200,39831500,9900,9900,9900,9900,53
20230801,095100,39306800,9900,9920,9920,9900,665
20230801,095000,32718280,9920,9920,9920,9920,2
20230801,094900,32698440,9920,9920,9920,9920,47
20230801,094800,32232200,9920,9920,9920,9920,8
20230801,094700,32152840,9920,9920,9920,9920,4
20230801,094600,32113160,9920,9930,9930,9920,51
20230801,094500,31606740,9920,9920,9920,9920,0
20230801,094400,31606740,9920,9920,9920,9920,1
20230801,094300,31596820,9920,9970,9970,9920,3
20230801,094200,31566960,9970,9920,9970,9910,5
20230801,094100,31517330,9910,9910,9910,9910,0
20230801,094000,31517330,9910,9910,9910,9910,2
20230801,093900,31497510,9920,9930,9930,9920,230
20230801,093800,29215770,9970,9950,9970,9930,315
20230801,093700,26087360,9960,9960,9960,9960,0
20230801,093600,26087360,9960,9940,9970,9940,13
20230801,093500,25957800,9970,9970,9970,9970,1
20230801,093400,25947830,9950,9930,9950,9930,58
20230801,093300,25370890,9950,9950,9950,9950,0
20230801,093200,25370890,9950,9950,9950,9950,0
20230801,093100,25370890,9950,9950,9950,9950,12
20230801,093000,25251490,9950,9930,9950,9930,857
20230801,092900,16740160,9920,9920,9920,9920,0
20230801,092800,16740160,9920,9920,9920,9920,0
20230801,092700,16740160,9920,9920,9920,9920,300
20230801,092600,13764160,9920,9920,9920,9920,29
20230801,092500,13476480,9930,9930,9930,9930,20
20230801,092400,13277880,9930,9930,9930,9930,95
20230801,092300,12334530,9930,9930,9930,9930,2
20230801,092200,12314670,9930,9930,9930,9930,49
20230801,092100,11828100,9940,9940,9940,9940,30
20230801,092000,11529900,9960,9960,9960,9960,0
20230801,091900,11529900,9960,9960,9960,9960,0
20230801,091800,11529900,9960,9960,9960,9960,2
20230801,091700,11509980,9940,9940,9940,9940,1
20230801,091600,11500040,9950,9950,9950,9950,0
20230801,091500,11500040,9950,9950,9950,9950,0
20230801,091400,11500040,9950,10000,10000,9950,116
20230801,091300,10345490,10000,9980,10000,9980,104
20230801,091200,9306190,9970,9980,9980,9970,83
20230801,091100,8478670,9980,9970,9980,9970,122
20230801,091000,7262300,9970,9970,9970,9970,100
20230801,090900,6265300,9970,9970,9970,9970,0
20230801,090800,6265300,9970,9970,9970,9970,11
20230801,090700,6155630,9970,9970,9970,9970,5
20230801,090600,6105780,9960,9950,9960,9950,15
20230801,090500,5956400,9950,9920,9950,9920,13
20230801,090400,5827210,9910,9910,9910,9910,145
20230801,090300,4390260,9910,9910,9910,9910,0
20230801,090200,4390260,9910,9880,9910,9860,120
20230801,090100,3204540,9880,9880,9880,9880,2
20230801,090000,3184780,9860,9860,9860,9860,323