KissMeData/003570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183900,325509400,9950,9950,9950,9950,585
20230801,183800,325509400,9950,9950,9950,9950,0
20230801,183700,325509400,9950,9950,9950,9950,0
20230801,183600,325509400,9950,9950,9950,9950,0
20230801,183500,325509400,9950,9950,9950,9950,0
20230801,183400,325509400,9950,9950,9950,9950,0
20230801,183300,325509400,9950,9950,9950,9950,0
20230801,183200,325509400,9950,9950,9950,9950,0
20230801,183100,325509400,9950,9950,9950,9950,0
20230801,183000,325509400,9950,9950,9950,9950,0
20230801,182900,325509400,9950,9950,9950,9950,0
20230801,182800,325509400,9950,9950,9950,9950,0
20230801,182700,325509400,9950,9950,9950,9950,0
20230801,182600,325509400,9950,9950,9950,9950,0
20230801,182500,325509400,9950,9950,9950,9950,0
20230801,182400,325509400,9950,9950,9950,9950,0
20230801,182300,325509400,9950,9950,9950,9950,0
20230801,182200,325509400,9950,9950,9950,9950,0
20230801,182100,325509400,9950,9950,9950,9950,0
20230801,182000,325509400,9950,9950,9950,9950,0
20230801,181900,325509400,9950,9950,9950,9950,0
20230801,181800,325509400,9950,9950,9950,9950,0
20230801,181700,325509400,9950,9950,9950,9950,0
20230801,181600,325509400,9950,9950,9950,9950,0
20230801,181500,325509400,9950,9950,9950,9950,0
20230801,181400,325509400,9950,9950,9950,9950,0
20230801,181300,325509400,9950,9950,9950,9950,0
20230801,181200,325509400,9950,9950,9950,9950,0
20230801,181100,325509400,9950,9950,9950,9950,0
20230801,181000,325509400,9950,9950,9950,9950,0
20230801,180900,325509400,9950,9950,9950,9950,585
20230801,180800,325509400,9950,9950,9950,9950,0
20230801,180700,325509400,9950,9950,9950,9950,0
20230801,180600,325509400,9950,9950,9950,9950,0
20230801,180500,325509400,9950,9950,9950,9950,0
20230801,180400,325509400,9950,9950,9950,9950,0
20230801,180300,325509400,9950,9950,9950,9950,0
20230801,180200,325509400,9950,9950,9950,9950,0
20230801,180100,325509400,9950,9950,9950,9950,0
20230801,180000,325509400,9950,9950,9950,9950,0
20230801,175900,325509400,9950,9950,9950,9950,0
20230801,175800,325509400,9950,9950,9950,9950,0
20230801,175700,325509400,9950,9950,9950,9950,0
20230801,175600,325509400,9950,9950,9950,9950,0
20230801,175500,325509400,9950,9950,9950,9950,0
20230801,175400,325509400,9950,9950,9950,9950,0
20230801,175300,325509400,9950,9950,9950,9950,0
20230801,175200,325509400,9950,9950,9950,9950,0
20230801,175100,325509400,9950,9950,9950,9950,0
20230801,175000,325509400,9950,9950,9950,9950,0
20230801,174900,325509400,9950,9950,9950,9950,0
20230801,174800,325509400,9950,9950,9950,9950,0
20230801,174700,325509400,9950,9950,9950,9950,0
20230801,174600,325509400,9950,9950,9950,9950,0
20230801,174500,325509400,9950,9950,9950,9950,0
20230801,174400,325509400,9950,9950,9950,9950,0
20230801,174300,325509400,9950,9950,9950,9950,0
20230801,174200,325509400,9950,9950,9950,9950,0
20230801,174100,325509400,9950,9950,9950,9950,0
20230801,174000,325509400,9950,9950,9950,9950,0
20230801,173900,325509400,9950,9950,9950,9950,585
20230801,173800,325509400,9950,9950,9950,9950,0
20230801,173700,325509400,9950,9950,9950,9950,0
20230801,173600,325509400,9950,9950,9950,9950,0
20230801,173500,325509400,9950,9950,9950,9950,0
20230801,173400,325509400,9950,9950,9950,9950,0
20230801,173300,325509400,9950,9950,9950,9950,0
20230801,173200,325509400,9950,9950,9950,9950,0
20230801,173100,325509400,9950,9950,9950,9950,0
20230801,173000,325509400,9950,9950,9950,9950,0
20230801,172900,325509400,9950,9950,9950,9950,0
20230801,172800,325509400,9950,9950,9950,9950,0
20230801,172700,325509400,9950,9950,9950,9950,0
20230801,172600,325509400,9950,9950,9950,9950,0
20230801,172500,325509400,9950,9950,9950,9950,0
20230801,172400,325509400,9950,9950,9950,9950,0
20230801,172300,325509400,9950,9950,9950,9950,0
20230801,172200,325509400,9950,9950,9950,9950,0
20230801,172100,325509400,9950,9950,9950,9950,0
20230801,172000,325509400,9950,9950,9950,9950,0
20230801,171900,325509400,9950,9950,9950,9950,0
20230801,171800,325509400,9950,9950,9950,9950,0
20230801,171700,325509400,9950,9950,9950,9950,0
20230801,171600,325509400,9950,9950,9950,9950,0
20230801,171500,325509400,9950,9950,9950,9950,0
20230801,171400,325509400,9950,9950,9950,9950,0
20230801,171300,325509400,9950,9950,9950,9950,0
20230801,171200,325509400,9950,9950,9950,9950,0
20230801,171100,325509400,9950,9950,9950,9950,0
20230801,171000,325509400,9950,9950,9950,9950,0
20230801,170900,325509400,9950,9950,9950,9950,585
20230801,170800,325509400,9950,9950,9950,9950,0
20230801,170700,325509400,9950,9950,9950,9950,0
20230801,170600,325509400,9950,9950,9950,9950,0
20230801,170500,325509400,9950,9950,9950,9950,0
20230801,170400,325509400,9950,9950,9950,9950,0
20230801,170300,325509400,9950,9950,9950,9950,0
20230801,170200,325509400,9950,9950,9950,9950,0
20230801,170100,325509400,9950,9950,9950,9950,0
20230801,170000,325509400,9950,9950,9950,9950,0
20230801,165900,325509400,9950,9950,9950,9950,0
20230801,165800,325509400,9950,9950,9950,9950,0
20230801,165700,325509400,9950,9950,9950,9950,0
20230801,165600,325509400,9950,9950,9950,9950,0
20230801,165500,325509400,9950,9950,9950,9950,0
20230801,165400,325509400,9950,9950,9950,9950,0
20230801,165300,325509400,9950,9950,9950,9950,0
20230801,165200,325509400,9950,9950,9950,9950,0
20230801,165100,325509400,9950,9950,9950,9950,0
20230801,165000,325509400,9950,9950,9950,9950,0
20230801,164900,325509400,9950,9950,9950,9950,0
20230801,164800,325509400,9950,9950,9950,9950,0
20230801,164700,325509400,9950,9950,9950,9950,0
20230801,164600,325509400,9950,9950,9950,9950,0
20230801,164500,325509400,9950,9950,9950,9950,0
20230801,164400,325509400,9950,9950,9950,9950,0
20230801,164300,325509400,9950,9950,9950,9950,0
20230801,164200,325509400,9950,9950,9950,9950,0
20230801,164100,325509400,9950,9950,9950,9950,0
20230801,164000,325509400,9950,9950,9950,9950,0
20230801,163900,325509400,9950,9950,9950,9950,585
20230801,163800,325509400,9950,9950,9950,9950,0
20230801,163700,325509400,9950,9950,9950,9950,0
20230801,163600,325509400,9950,9950,9950,9950,0
20230801,163500,325509400,9950,9950,9950,9950,0
20230801,163400,325509400,9950,9950,9950,9950,0
20230801,163300,325509400,9950,9950,9950,9950,0
20230801,163200,325509400,9950,9950,9950,9950,0
20230801,163100,325509400,9950,9950,9950,9950,0
20230801,163000,325509400,9950,9950,9950,9950,0
20230801,162900,325509400,9950,9950,9950,9950,0
20230801,162800,325509400,9950,9950,9950,9950,0
20230801,162700,325509400,9950,9950,9950,9950,0
20230801,162600,325509400,9950,9950,9950,9950,0
20230801,162500,325509400,9950,9950,9950,9950,0
20230801,162400,325509400,9950,9950,9950,9950,0
20230801,162300,325509400,9950,9950,9950,9950,0
20230801,162200,325509400,9950,9950,9950,9950,0
20230801,162100,325509400,9950,9950,9950,9950,0
20230801,162000,325509400,9950,9950,9950,9950,0
20230801,161900,325509400,9950,9950,9950,9950,0
20230801,161800,325509400,9950,9950,9950,9950,0
20230801,161700,325509400,9950,9950,9950,9950,0
20230801,161600,325509400,9950,9950,9950,9950,0
20230801,161500,325509400,9950,9950,9950,9950,0
20230801,161400,325509400,9950,9950,9950,9950,0
20230801,161300,325509400,9950,9950,9950,9950,0
20230801,161200,325509400,9950,9950,9950,9950,0
20230801,161100,325509400,9950,9950,9950,9950,0
20230801,161000,325509400,9950,9950,9950,9950,0
20230801,160900,325509400,9950,9950,9950,9950,585
20230801,160800,325509400,9950,9950,9950,9950,0
20230801,160700,325509400,9950,9950,9950,9950,0
20230801,160600,325509400,9950,9950,9950,9950,0
20230801,160500,325509400,9950,9950,9950,9950,0
20230801,160400,325509400,9950,9950,9950,9950,0
20230801,160300,325509400,9950,9950,9950,9950,0
20230801,160200,325509400,9950,9950,9950,9950,0
20230801,160100,325509400,9950,9950,9950,9950,0
20230801,160000,325509400,9950,9950,9950,9950,0
20230801,155900,325509400,9950,9950,9950,9950,0
20230801,155800,325509400,9950,9950,9950,9950,0
20230801,155700,325509400,9950,9950,9950,9950,0
20230801,155600,325509400,9950,9950,9950,9950,0
20230801,155500,325509400,9950,9950,9950,9950,0
20230801,155400,325509400,9950,9950,9950,9950,0
20230801,155300,325509400,9950,9950,9950,9950,0
20230801,155200,325509400,9950,9950,9950,9950,0
20230801,155100,325509400,9950,9950,9950,9950,0
20230801,155000,325509400,9950,9950,9950,9950,0
20230801,154900,325509400,9950,9950,9950,9950,0
20230801,154800,325509400,9950,9950,9950,9950,0
20230801,154700,325509400,9950,9950,9950,9950,0
20230801,154600,325509400,9950,9950,9950,9950,0
20230801,154500,325509400,9950,9950,9950,9950,0
20230801,154400,325509400,9950,9950,9950,9950,0
20230801,154300,325509400,9950,9950,9950,9950,0
20230801,154200,325509400,9950,9950,9950,9950,0
20230801,154100,325509400,9950,9950,9950,9950,0
20230801,154000,325509400,9950,9950,9950,9950,0
20230801,153900,325509400,9950,9950,9950,9950,585
20230801,153800,325509400,9950,9950,9950,9950,0
20230801,153700,325509400,9950,9950,9950,9950,0
20230801,153600,325509400,9950,9950,9950,9950,0
20230801,153500,325509400,9950,9950,9950,9950,0
20230801,153400,325509400,9950,9950,9950,9950,0
20230801,153300,325509400,9950,9950,9950,9950,0
20230801,153200,325509400,9950,9950,9950,9950,0
20230801,153100,325509400,9950,9950,9950,9950,0
20230801,153000,325509400,9950,9950,9950,9950,585
20230801,152900,319688650,9900,9900,9900,9900,0
20230801,152800,319688650,9900,9900,9900,9900,0
20230801,152700,319688650,9900,9900,9900,9900,0
20230801,152600,319688650,9900,9900,9900,9900,0
20230801,152500,319688650,9900,9900,9900,9900,0
20230801,152400,319688650,9900,9900,9900,9900,0
20230801,152300,319688650,9900,9900,9900,9900,0
20230801,152200,319688650,9900,9900,9900,9900,0
20230801,152100,319688650,9900,9900,9900,9900,0
20230801,152000,319688650,9900,9900,9900,9900,0
20230801,151900,319688650,9900,9910,9910,9900,13
20230801,151800,319559920,9930,9930,9930,9930,0
20230801,151700,319559920,9930,9920,9930,9920,25
20230801,151600,319311760,9920,9920,9920,9920,1
20230801,151500,319301840,9920,9920,9920,9920,0
20230801,151400,319301840,9920,9920,9920,9920,0
20230801,151300,319301840,9920,9920,9920,9920,8
20230801,151200,319222480,9920,9920,9920,9920,1
20230801,151100,319212560,9890,9920,9920,9890,543
20230801,151000,313826690,9920,9920,9920,9920,13
20230801,150900,313697730,9920,9890,9920,9890,502
20230801,150800,308721940,9880,9880,9880,9880,50
20230801,150700,308227940,9880,9880,9880,9880,0
20230801,150600,308227940,9880,9880,9880,9880,0
20230801,150500,308227940,9880,9880,9880,9880,1
20230801,150400,308218060,9880,9880,9880,9880,1
20230801,150300,308208180,9870,9870,9870,9870,0
20230801,150200,308208180,9870,9870,9870,9870,1
20230801,150100,308198310,9880,9880,9880,9880,5
20230801,150000,308148910,9880,9870,9880,9870,5
20230801,145900,308099550,9870,9870,9870,9870,220
20230801,145800,305928150,9870,9870,9870,9870,2
20230801,145700,305908410,9890,9890,9890,9890,0
20230801,145600,305908410,9890,9890,9890,9890,0
20230801,145500,305908410,9890,9870,9890,9870,468
20230801,145400,301289230,9880,9880,9880,9880,14
20230801,145300,301150910,9870,9870,9870,9870,0
20230801,145200,301150910,9870,9870,9870,9870,0
20230801,145100,301150910,9870,9870,9870,9870,14
20230801,145000,301012730,9870,9870,9870,9870,4
20230801,144900,300973250,9870,9870,9870,9870,0
20230801,144800,300973250,9870,9870,9870,9870,15
20230801,144700,300825200,9870,9870,9870,9870,0
20230801,144600,300825200,9870,9870,9870,9870,0
20230801,144500,300825200,9870,9870,9870,9870,3
20230801,144400,300795590,9880,9880,9880,9880,110
20230801,144300,299708790,9880,9880,9880,9880,11
20230801,144200,299600110,9880,9880,9880,9880,0
20230801,144100,299600110,9880,9880,9880,9880,1
20230801,144000,299590230,9880,9890,9890,9880,136
20230801,143900,298246450,9890,9890,9890,9890,46
20230801,143800,297791510,9890,9890,9890,9890,30
20230801,143700,297494810,9890,9890,9890,9890,6
20230801,143600,297435470,9890,9890,9890,9890,9
20230801,143500,297346460,9880,9880,9880,9880,0
20230801,143400,297346460,9880,9880,9880,9880,0
20230801,143300,297346460,9880,9880,9880,9880,15
20230801,143200,297198260,9880,9890,9890,9880,17
20230801,143100,297030290,9900,9890,9900,9890,4
20230801,143000,296990720,9880,9870,9880,9870,413
20230801,142900,292910440,9870,9870,9870,9870,5
20230801,142800,292861090,9870,9880,9880,9870,26
20230801,142700,292604460,9870,9870,9870,9870,0
20230801,142600,292604460,9870,9870,9870,9870,24
20230801,142500,292367580,9870,9870,9870,9870,5
20230801,142400,292318230,9870,9870,9870,9870,0
20230801,142300,292318230,9870,9870,9870,9870,34
20230801,142200,291982650,9880,9870,9880,9870,18
20230801,142100,291804970,9860,9860,9860,9860,4
20230801,142000,291765530,9860,9870,9870,9860,15
20230801,141900,291617530,9860,9860,9860,9860,20
20230801,141800,291420330,9860,9860,9860,9860,0
20230801,141700,291420330,9860,9870,9870,9860,61
20230801,141600,290818310,9860,9850,9860,9850,28
20230801,141500,290542270,9860,9860,9860,9860,1
20230801,141400,290532410,9850,9850,9850,9850,5
20230801,141300,290483160,9850,9850,9850,9850,0
20230801,141200,290483160,9850,9850,9850,9850,24
20230801,141100,290246760,9850,9850,9850,9850,5
20230801,141000,290197510,9860,9860,9860,9860,2
20230801,140900,290177790,9850,9860,9860,9850,7
20230801,140800,290108810,9860,9850,9860,9850,138
20230801,140700,288748180,9850,9850,9850,9850,4
20230801,140600,288708780,9850,9850,9850,9850,5
20230801,140500,288659530,9850,9850,9850,9850,21
20230801,140400,288452680,9850,9850,9850,9850,2
20230801,140300,288432980,9850,9850,9850,9850,405
20230801,140200,284443730,9850,9850,9850,9850,7
20230801,140100,284374780,9850,9850,9850,9850,20
20230801,140000,284177780,9850,9850,9850,9850,5
20230801,135900,284128530,9850,9850,9850,9850,0
20230801,135800,284128530,9850,9850,9850,9850,20
20230801,135700,283931530,9850,9860,9860,9850,28
20230801,135600,283655540,9860,9860,9860,9860,0
20230801,135500,283655540,9860,9860,9860,9860,5
20230801,135400,283606240,9860,9860,9860,9860,19
20230801,135300,283418900,9860,9850,9860,9850,62
20230801,135200,282807620,9850,9850,9850,9850,5
20230801,135100,282758370,9850,9850,9850,9850,5
20230801,135000,282709120,9850,9850,9850,9850,14
20230801,134900,282571220,9850,9850,9850,9850,5
20230801,134800,282521970,9860,9850,9860,9850,8
20230801,134700,282443160,9850,9850,9850,9850,325
20230801,134600,279241910,9860,9850,9860,9850,7
20230801,134500,279172940,9850,9850,9850,9850,5
20230801,134400,279123690,9850,9850,9850,9850,0
20230801,134300,279123690,9850,9860,9860,9850,294
20230801,134200,276227780,9860,9860,9860,9860,0
20230801,134100,276227780,9860,9860,9860,9860,67
20230801,134000,275567160,9860,9850,9860,9850,53
20230801,133900,275044620,9860,9860,9860,9860,1
20230801,133800,275034760,9850,9850,9850,9850,5
20230801,133700,274985510,9850,9850,9850,9850,5
20230801,133600,274936260,9850,9850,9850,9850,213
20230801,133500,272838210,9850,9850,9850,9850,2912
20230801,133400,244155010,9850,9850,9850,9850,190
20230801,133300,242283510,9860,9850,9860,9850,66
20230801,133200,241633300,9850,9860,9860,9850,12
20230801,133100,241515090,9860,9860,9860,9850,91
20230801,133000,240618530,9860,9860,9860,9860,19
20230801,132900,240431190,9860,9860,9860,9850,30
20230801,132800,240135440,9860,9860,9860,9860,16
20230801,132700,239977680,9860,9860,9860,9860,5
20230801,132600,239928380,9870,9860,9870,9850,107
20230801,132500,238873390,9860,9860,9860,9860,0
20230801,132400,238873390,9860,9860,9860,9860,803
20230801,132300,230955810,9870,9880,9880,9870,344
20230801,132200,227560430,9870,9870,9870,9870,15
20230801,132100,227412380,9870,9870,9870,9870,5
20230801,132000,227363030,9880,9910,9910,9880,1184
20230801,131900,215655980,9890,9900,9900,9890,1114
20230801,131800,204629370,9900,9910,9910,9900,20
20230801,131700,204431350,9900,9900,9900,9900,5
20230801,131600,204381850,9900,9900,9900,9900,0
20230801,131500,204381850,9900,9900,9900,9900,94
20230801,131400,203451250,9900,9900,9900,9900,5
20230801,131300,203401750,9910,9910,9910,9910,0
20230801,131200,203401750,9910,9910,9910,9910,5
20230801,131100,203352200,9900,9900,9900,9900,15
20230801,131000,203203700,9900,9910,9920,9900,55
20230801,130900,202658240,9920,9900,9920,9900,107
20230801,130800,201596900,9920,9920,9920,9920,2
20230801,130700,201577060,9900,9900,9900,9900,20
20230801,130600,201379060,9920,9900,9920,9900,16
20230801,130500,201220440,9910,9920,9920,9910,59
20230801,130400,200635250,9910,9910,9910,9910,18
20230801,130300,200456870,9910,9910,9910,9910,5
20230801,130200,200407320,9910,9910,9910,9910,0
20230801,130100,200407320,9910,9910,9910,9910,13
20230801,130000,200278490,9900,9900,9910,9900,54
20230801,125900,199743640,9910,9910,9910,9910,2
20230801,125800,199723820,9910,9910,9910,9910,1
20230801,125700,199713910,9910,9910,9910,9910,19
20230801,125600,199525620,9910,9910,9910,9910,1
20230801,125500,199515710,9910,9910,9910,9910,61
20230801,125400,198911200,9910,9910,9910,9910,0
20230801,125300,198911200,9910,9920,9920,9910,892
20230801,125200,190068410,9920,9920,9920,9920,5
20230801,125100,190018810,9920,9920,9920,9920,0
20230801,125000,190018810,9920,9920,9920,9920,5
20230801,124900,189969210,9960,9920,9960,9920,5
20230801,124800,189919570,9910,9910,9910,9910,0
20230801,124700,189919570,9910,9920,9920,9910,411
20230801,124600,185842500,9910,9910,9910,9910,23
20230801,124500,185614570,9910,9910,9910,9910,0
20230801,124400,185614570,9910,9910,9910,9910,5
20230801,124300,185565020,9910,9910,9910,9910,0
20230801,124200,185565020,9910,9920,9920,9910,5
20230801,124100,185515460,9920,9910,9920,9910,14
20230801,124000,185376670,9900,9900,9900,9900,0
20230801,123900,185376670,9900,9900,9900,9900,20
20230801,123800,185178670,9900,9910,9910,9900,7
20230801,123700,185109350,9910,9910,9910,9910,0
20230801,123600,185109350,9910,9900,9920,9900,28
20230801,123500,184831870,9910,9900,9910,9900,26
20230801,123400,184574250,9900,9900,9900,9900,0
20230801,123300,184574250,9900,9900,9900,9900,5
20230801,123200,184524750,9900,9900,9900,9900,5
20230801,123100,184475250,9910,9900,9910,9900,40
20230801,123000,184079210,9900,9910,9910,9900,98
20230801,122900,183108670,9910,9900,9910,9900,10
20230801,122800,183009620,9900,9900,9900,9900,15
20230801,122700,182861120,9900,9900,9900,9900,4
20230801,122600,182821520,9900,9900,9900,9900,4
20230801,122500,182781920,9900,9900,9900,9900,5
20230801,122400,182732420,9900,9900,9900,9900,30
20230801,122300,182435420,9900,9900,9900,9900,0
20230801,122200,182435420,9900,9900,9900,9900,5
20230801,122100,182385920,9900,9900,9900,9900,19
20230801,122000,182197820,9900,9900,9900,9900,30
20230801,121900,181900820,9900,9910,9910,9900,9
20230801,121800,181811680,9900,9900,9900,9900,5
20230801,121700,181762180,9900,9900,9900,9900,19
20230801,121600,181574080,9910,9910,9910,9910,3
20230801,121500,181544350,9910,9910,9910,9910,5
20230801,121400,181494800,9910,9910,9910,9910,29
20230801,121300,181207410,9910,9910,9910,9910,4
20230801,121200,181167770,9910,9910,9910,9910,4
20230801,121100,181128130,9910,9910,9910,9910,5
20230801,121000,181078580,9900,9900,9900,9900,20
20230801,120900,180880580,9910,9910,9910,9910,289
20230801,120800,178016590,9910,9900,9910,9900,338
20230801,120700,174667060,9910,9910,9910,9910,487
20230801,120600,169840890,9910,9910,9910,9910,0
20230801,120500,169840890,9910,9910,9910,9910,4
20230801,120400,169801250,9910,9910,9910,9910,5
20230801,120300,169751700,9920,9910,9920,9910,6
20230801,120200,169692220,9900,9900,9900,9900,105
20230801,120100,168652720,9910,9900,9910,9900,138
20230801,120000,167285190,9900,9900,9900,9900,0
20230801,115900,167285190,9900,9900,9900,9900,18
20230801,115800,167106990,9900,9900,9900,9900,9
20230801,115700,167017890,9910,9910,9910,9910,1
20230801,115600,167007980,9900,9910,9910,9900,15
20230801,115500,166859380,9910,9910,9910,9910,3
20230801,115400,166829650,9900,9900,9900,9900,5
20230801,115300,166780150,9900,9900,9900,9900,8
20230801,115200,166700950,9910,9910,9910,9910,1
20230801,115100,166691040,9910,9910,9910,9910,17
20230801,115000,166522570,9910,9910,9910,9910,12
20230801,114900,166403650,9910,9900,9910,9900,19
20230801,114800,166215510,9900,9900,9900,9900,5
20230801,114700,166166010,9900,9900,9900,9900,5
20230801,114600,166116510,9900,9910,9910,9900,504
20230801,114500,161126740,9910,9910,9910,9910,84
20230801,114400,160294300,9900,9900,9900,9900,5
20230801,114300,160244800,9900,9900,9900,9900,4
20230801,114200,160205200,9900,9900,9900,9900,5
20230801,114100,160155700,9900,9900,9900,9900,14
20230801,114000,160017100,9900,9900,9900,9900,15
20230801,113900,159868600,9900,9900,9900,9900,24
20230801,113800,159631000,9900,9900,9900,9900,15
20230801,113700,159482500,9900,9900,9900,9900,34
20230801,113600,159145900,9900,9900,9900,9900,5
20230801,113500,159096400,9910,9910,9910,9910,10
20230801,113400,158997300,9900,9910,9910,9900,6
20230801,113300,158937890,9910,9900,9910,9900,14
20230801,113200,158799200,9900,9900,9900,9900,0
20230801,113100,158799200,9900,9910,9920,9900,220
20230801,113000,156618100,9900,9900,9900,9900,40
20230801,112900,156222100,9900,9900,9900,9900,56
20230801,112800,155667700,9900,9900,9900,9900,5
20230801,112700,155618200,9900,9900,9900,9900,34
20230801,112600,155281600,9900,9900,9900,9900,0
20230801,112500,155281600,9900,9910,9910,9900,31
20230801,112400,154974640,9900,9900,9900,9900,22
20230801,112300,154756840,9900,9900,9900,9900,12
20230801,112200,154638040,9900,9890,9900,9890,14
20230801,112100,154499490,9900,9900,9900,9900,0
20230801,112000,154499490,9900,9900,9900,9900,581
20230801,111900,148747590,9900,9900,9900,9900,5
20230801,111800,148698090,9900,9900,9900,9900,390
20230801,111700,144837090,9910,9910,9910,9910,1131
20230801,111600,133628880,9920,9910,9920,9910,6
20230801,111500,133569400,9920,9910,9920,9910,5
20230801,111400,133519840,9910,9910,9910,9910,5
20230801,111300,133470290,9920,9920,9920,9920,19
20230801,111200,133281810,9910,9910,9910,9910,0
20230801,111100,133281810,9910,9910,9910,9910,5
20230801,111000,133232260,9910,9910,9910,9900,15
20230801,110900,133083640,9900,9910,9910,9900,183
20230801,110800,131270160,9910,9910,9910,9910,4
20230801,110700,131230520,9910,9910,9910,9910,54
20230801,110600,130695380,9910,9910,9910,9900,21
20230801,110500,130487320,9900,9900,9900,9900,9
20230801,110400,130398220,9900,9900,9900,9900,0
20230801,110300,130398220,9900,9900,9900,9900,5
20230801,110200,130348720,9900,9910,9910,9900,37
20230801,110100,129982390,9900,9900,9900,9900,0
20230801,110000,129982390,9900,9910,9910,9900,18
20230801,105900,129804050,9910,9910,9910,9900,43
20230801,105800,129377970,9910,9910,9910,9910,11
20230801,105700,129268960,9900,9910,9910,9900,428
20230801,105600,125031730,9930,9920,9930,9910,900
20230801,105500,116111880,9920,9920,9920,9920,14
20230801,105400,115973000,9920,9920,9920,9920,4
20230801,105300,115933320,9920,9920,9920,9920,11
20230801,105200,115824200,9920,9930,9930,9920,6
20230801,105100,115764670,9930,9920,9930,9920,14
20230801,105000,115625740,9920,9920,9920,9920,0
20230801,104900,115625740,9920,9920,9920,9910,379
20230801,104800,111869100,9920,9920,9920,9920,25
20230801,104700,111621100,9920,9920,9920,9920,0
20230801,104600,111621100,9920,9920,9920,9920,8
20230801,104500,111541740,9930,9930,9930,9930,3
20230801,104400,111511950,9930,9930,9930,9930,13
20230801,104300,111382860,9930,9920,9930,9920,7
20230801,104200,111313400,9920,9920,9920,9920,5
20230801,104100,111263800,9920,9910,9920,9910,333
20230801,104000,107960610,9910,9910,9910,9910,4
20230801,103900,107920970,9920,9920,9920,9920,38
20230801,103800,107544010,9920,9910,9920,9910,63
20230801,103700,106919240,9900,9900,9900,9900,24
20230801,103600,106681640,9900,9900,9900,9900,6
20230801,103500,106622240,9900,9910,9910,9900,4
20230801,103400,106582630,9900,9900,9900,9900,244
20230801,103300,104167030,9910,9910,9910,9900,6
20230801,103200,104107590,9910,9900,9910,9900,11
20230801,103100,103998620,9900,9910,9910,9900,81
20230801,103000,103196700,9910,9910,9910,9900,16
20230801,102900,103038260,9900,9900,9900,9900,5
20230801,102800,102988760,9900,9900,9900,9900,5
20230801,102700,102939260,9910,9900,9910,9900,4
20230801,102600,102899650,9890,9900,9900,9890,868
20230801,102500,94311810,9910,9910,9910,9910,346
20230801,102400,90882950,9920,9920,9920,9910,75
20230801,102300,90139570,9920,9930,9930,9910,326
20230801,102200,86907860,9930,9940,9940,9930,763
20230801,102100,79329960,9940,9940,9940,9940,5
20230801,102000,79280260,9950,9950,9950,9940,7
20230801,101900,79210660,9940,9950,9950,9940,99
20230801,101800,78226590,9940,9940,9940,9940,4
20230801,101700,78186830,9940,9940,9940,9940,10
20230801,101600,78087430,9950,9950,9950,9950,8
20230801,101500,78007830,9940,9960,9960,9940,1166
20230801,101400,66408430,9950,9960,9960,9950,38
20230801,101300,66030300,9960,9970,9970,9960,1053
20230801,101200,55537970,9980,9980,9980,9980,280
20230801,101100,52743570,9980,9980,9980,9980,4
20230801,101000,52703650,9980,9980,9980,9980,0
20230801,100900,52703650,9980,9990,9990,9980,6
20230801,100800,52643760,9980,9980,9980,9980,18
20230801,100700,52464120,9980,9980,9980,9980,5
20230801,100600,52414220,9980,9990,9990,9980,87
20230801,100500,51545920,9990,9980,9990,9980,16
20230801,100400,51386230,9980,9990,9990,9980,9
20230801,100300,51296370,9980,9960,9980,9960,42
20230801,100200,50877370,9960,9960,9960,9960,0
20230801,100100,50877370,9960,9970,9970,9960,68
20230801,100000,50199460,9970,9960,9970,9960,21
20230801,095900,49990140,9960,9970,9970,9960,26
20230801,095800,49730970,9960,9960,9960,9960,169
20230801,095700,48047730,9970,9970,9970,9960,206
20230801,095600,45994650,9970,9970,9970,9970,2
20230801,095500,45974710,9970,9980,9980,9970,474
20230801,095400,41246110,9990,9980,9990,9980,23
20230801,095300,41016540,9990,9990,9990,9990,0
20230801,095200,41016540,9990,10000,10000,9990,1175
20230801,095100,29278280,9990,9990,9990,9990,25
20230801,095000,29028530,9990,9990,9990,9990,19
20230801,094900,28838720,9990,9990,9990,9990,8
20230801,094800,28758800,9990,9990,9990,9990,26
20230801,094700,28499060,9990,10000,10000,9990,112
20230801,094600,27379110,9990,9990,9990,9990,35
20230801,094500,27029460,9990,9990,9990,9990,0
20230801,094400,27029460,9990,9990,9990,9990,5
20230801,094300,26979510,9990,9990,9990,9990,20
20230801,094200,26779710,10020,10010,10020,10010,14
20230801,094100,26639440,9990,9990,9990,9990,4
20230801,094000,26599480,9990,9990,9990,9990,24
20230801,093900,26359720,10010,10010,10010,10010,0
20230801,093800,26359720,10010,9980,10010,9980,6
20230801,093700,26299810,10000,10000,10000,10000,10
20230801,093600,26199810,9990,10000,10000,9990,27
20230801,093500,25930050,9980,9980,9980,9980,5
20230801,093400,25880150,9980,9980,9980,9980,11
20230801,093300,25770370,9980,9980,9980,9970,450
20230801,093200,21279420,9960,9960,9960,9960,5
20230801,093100,21229620,9960,9960,9960,9960,3
20230801,093000,21199740,9960,9970,9980,9960,38
20230801,092900,20820910,9970,9970,9970,9970,20
20230801,092800,20621510,9970,9970,9970,9970,14
20230801,092700,20481930,9970,9980,9980,9970,15
20230801,092600,20332270,9960,9970,9970,9960,37
20230801,092500,19963450,9970,9970,9970,9970,12
20230801,092400,19843810,9960,9960,9960,9960,5
20230801,092300,19794010,9960,9960,9960,9960,5
20230801,092200,19744210,9960,9970,9970,9960,15
20230801,092100,19594800,9960,9960,9960,9960,4
20230801,092000,19554960,9950,9960,9960,9950,217
20230801,091900,17395480,9960,9960,9960,9960,7
20230801,091800,17325760,9960,9960,9960,9950,43
20230801,091700,16897630,9960,9970,9970,9960,4
20230801,091600,16857780,9970,9990,9990,9970,82
20230801,091500,16039770,10000,10010,10010,10000,1229
20230801,091400,3738160,10020,10020,10020,10020,55
20230801,091300,3187060,10020,10020,10020,10020,0
20230801,091200,3187060,10020,10020,10020,10020,15
20230801,091100,3036760,10020,10020,10020,10020,50
20230801,091000,2535760,10020,10020,10020,10020,0
20230801,090900,2535760,10020,10030,10030,10020,23
20230801,090800,2305210,10030,10030,10030,10030,12
20230801,090700,2184850,10050,10020,10050,10020,4
20230801,090600,2144680,10060,10060,10060,10060,0
20230801,090500,2144680,10060,10060,10060,10060,0
20230801,090400,2144680,10060,10020,10060,10020,24
20230801,090300,1903800,10020,10020,10020,10020,0
20230801,090200,1903800,10020,10020,10020,10020,0
20230801,090100,1903800,10020,10020,10020,10020,152
20230801,090000,380760,10020,10020,10020,10020,38