KissMeData/005990/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184400,39545420,8560,8560,8560,8560,20
20230801,184300,39545420,8560,8560,8560,8560,0
20230801,184200,39545420,8560,8560,8560,8560,0
20230801,184100,39545420,8560,8560,8560,8560,0
20230801,184000,39545420,8560,8560,8560,8560,0
20230801,183900,39545420,8560,8560,8560,8560,0
20230801,183800,39545420,8560,8560,8560,8560,0
20230801,183700,39545420,8560,8560,8560,8560,0
20230801,183600,39545420,8560,8560,8560,8560,0
20230801,183500,39545420,8560,8560,8560,8560,0
20230801,183400,39545420,8560,8560,8560,8560,0
20230801,183300,39545420,8560,8560,8560,8560,0
20230801,183200,39545420,8560,8560,8560,8560,0
20230801,183100,39545420,8560,8560,8560,8560,0
20230801,183000,39545420,8560,8560,8560,8560,0
20230801,182900,39545420,8560,8560,8560,8560,0
20230801,182800,39545420,8560,8560,8560,8560,0
20230801,182700,39545420,8560,8560,8560,8560,0
20230801,182600,39545420,8560,8560,8560,8560,0
20230801,182500,39545420,8560,8560,8560,8560,0
20230801,182400,39545420,8560,8560,8560,8560,0
20230801,182300,39545420,8560,8560,8560,8560,0
20230801,182200,39545420,8560,8560,8560,8560,0
20230801,182100,39545420,8560,8560,8560,8560,0
20230801,182000,39545420,8560,8560,8560,8560,0
20230801,181900,39545420,8560,8560,8560,8560,0
20230801,181800,39545420,8560,8560,8560,8560,0
20230801,181700,39545420,8560,8560,8560,8560,0
20230801,181600,39545420,8560,8560,8560,8560,0
20230801,181500,39545420,8560,8560,8560,8560,0
20230801,181400,39545420,8560,8560,8560,8560,20
20230801,181300,39545420,8560,8560,8560,8560,0
20230801,181200,39545420,8560,8560,8560,8560,0
20230801,181100,39545420,8560,8560,8560,8560,0
20230801,181000,39545420,8560,8560,8560,8560,0
20230801,180900,39545420,8560,8560,8560,8560,0
20230801,180800,39545420,8560,8560,8560,8560,0
20230801,180700,39545420,8560,8560,8560,8560,0
20230801,180600,39545420,8560,8560,8560,8560,0
20230801,180500,39545420,8560,8560,8560,8560,0
20230801,180400,39545420,8560,8560,8560,8560,0
20230801,180300,39545420,8560,8560,8560,8560,0
20230801,180200,39545420,8560,8560,8560,8560,0
20230801,180100,39545420,8560,8560,8560,8560,0
20230801,180000,39545420,8560,8560,8560,8560,0
20230801,175900,39545420,8560,8560,8560,8560,0
20230801,175800,39545420,8560,8560,8560,8560,0
20230801,175700,39545420,8560,8560,8560,8560,0
20230801,175600,39545420,8560,8560,8560,8560,0
20230801,175500,39545420,8560,8560,8560,8560,0
20230801,175400,39545420,8560,8560,8560,8560,0
20230801,175300,39545420,8560,8560,8560,8560,0
20230801,175200,39545420,8560,8560,8560,8560,0
20230801,175100,39545420,8560,8560,8560,8560,0
20230801,175000,39545420,8560,8560,8560,8560,0
20230801,174900,39545420,8560,8560,8560,8560,0
20230801,174800,39545420,8560,8560,8560,8560,0
20230801,174700,39545420,8560,8560,8560,8560,0
20230801,174600,39545420,8560,8560,8560,8560,0
20230801,174500,39545420,8560,8560,8560,8560,0
20230801,174400,39545420,8560,8560,8560,8560,20
20230801,174300,39545420,8560,8560,8560,8560,0
20230801,174200,39545420,8560,8560,8560,8560,0
20230801,174100,39545420,8560,8560,8560,8560,0
20230801,174000,39545420,8560,8560,8560,8560,0
20230801,173900,39545420,8560,8560,8560,8560,0
20230801,173800,39545420,8560,8560,8560,8560,0
20230801,173700,39545420,8560,8560,8560,8560,0
20230801,173600,39545420,8560,8560,8560,8560,0
20230801,173500,39545420,8560,8560,8560,8560,0
20230801,173400,39545420,8560,8560,8560,8560,0
20230801,173300,39545420,8560,8560,8560,8560,0
20230801,173200,39545420,8560,8560,8560,8560,0
20230801,173100,39545420,8560,8560,8560,8560,0
20230801,173000,39545420,8560,8560,8560,8560,0
20230801,172900,39545420,8560,8560,8560,8560,0
20230801,172800,39545420,8560,8560,8560,8560,0
20230801,172700,39545420,8560,8560,8560,8560,0
20230801,172600,39545420,8560,8560,8560,8560,0
20230801,172500,39545420,8560,8560,8560,8560,0
20230801,172400,39545420,8560,8560,8560,8560,0
20230801,172300,39545420,8560,8560,8560,8560,0
20230801,172200,39545420,8560,8560,8560,8560,0
20230801,172100,39545420,8560,8560,8560,8560,0
20230801,172000,39545420,8560,8560,8560,8560,0
20230801,171900,39545420,8560,8560,8560,8560,0
20230801,171800,39545420,8560,8560,8560,8560,0
20230801,171700,39545420,8560,8560,8560,8560,0
20230801,171600,39545420,8560,8560,8560,8560,0
20230801,171500,39545420,8560,8560,8560,8560,0
20230801,171400,39545420,8560,8560,8560,8560,20
20230801,171300,39545420,8560,8560,8560,8560,0
20230801,171200,39545420,8560,8560,8560,8560,0
20230801,171100,39545420,8560,8560,8560,8560,0
20230801,171000,39545420,8560,8560,8560,8560,0
20230801,170900,39545420,8560,8560,8560,8560,0
20230801,170800,39545420,8560,8560,8560,8560,0
20230801,170700,39545420,8560,8560,8560,8560,0
20230801,170600,39545420,8560,8560,8560,8560,0
20230801,170500,39545420,8560,8560,8560,8560,0
20230801,170400,39545420,8560,8560,8560,8560,0
20230801,170300,39545420,8560,8560,8560,8560,0
20230801,170200,39545420,8560,8560,8560,8560,0
20230801,170100,39545420,8560,8560,8560,8560,0
20230801,170000,39545420,8560,8560,8560,8560,0
20230801,165900,39545420,8560,8560,8560,8560,0
20230801,165800,39545420,8560,8560,8560,8560,0
20230801,165700,39545420,8560,8560,8560,8560,0
20230801,165600,39545420,8560,8560,8560,8560,0
20230801,165500,39545420,8560,8560,8560,8560,0
20230801,165400,39545420,8560,8560,8560,8560,0
20230801,165300,39545420,8560,8560,8560,8560,0
20230801,165200,39545420,8560,8560,8560,8560,0
20230801,165100,39545420,8560,8560,8560,8560,0
20230801,165000,39545420,8560,8560,8560,8560,0
20230801,164900,39545420,8560,8560,8560,8560,0
20230801,164800,39545420,8560,8560,8560,8560,0
20230801,164700,39545420,8560,8560,8560,8560,0
20230801,164600,39545420,8560,8560,8560,8560,0
20230801,164500,39545420,8560,8560,8560,8560,0
20230801,164400,39545420,8560,8560,8560,8560,20
20230801,164300,39545420,8560,8560,8560,8560,0
20230801,164200,39545420,8560,8560,8560,8560,0
20230801,164100,39545420,8560,8560,8560,8560,0
20230801,164000,39545420,8560,8560,8560,8560,0
20230801,163900,39545420,8560,8560,8560,8560,0
20230801,163800,39545420,8560,8560,8560,8560,0
20230801,163700,39545420,8560,8560,8560,8560,0
20230801,163600,39545420,8560,8560,8560,8560,0
20230801,163500,39545420,8560,8560,8560,8560,0
20230801,163400,39545420,8560,8560,8560,8560,0
20230801,163300,39545420,8560,8560,8560,8560,0
20230801,163200,39545420,8560,8560,8560,8560,0
20230801,163100,39545420,8560,8560,8560,8560,0
20230801,163000,39545420,8560,8560,8560,8560,0
20230801,162900,39545420,8560,8560,8560,8560,0
20230801,162800,39545420,8560,8560,8560,8560,0
20230801,162700,39545420,8560,8560,8560,8560,0
20230801,162600,39545420,8560,8560,8560,8560,0
20230801,162500,39545420,8560,8560,8560,8560,0
20230801,162400,39545420,8560,8560,8560,8560,0
20230801,162300,39545420,8560,8560,8560,8560,0
20230801,162200,39545420,8560,8560,8560,8560,0
20230801,162100,39545420,8560,8560,8560,8560,0
20230801,162000,39545420,8560,8560,8560,8560,0
20230801,161900,39545420,8560,8560,8560,8560,0
20230801,161800,39545420,8560,8560,8560,8560,0
20230801,161700,39545420,8560,8560,8560,8560,0
20230801,161600,39545420,8560,8560,8560,8560,0
20230801,161500,39545420,8560,8560,8560,8560,0
20230801,161400,39545420,8560,8560,8560,8560,20
20230801,161300,39545420,8560,8560,8560,8560,0
20230801,161200,39545420,8560,8560,8560,8560,0
20230801,161100,39545420,8560,8560,8560,8560,0
20230801,161000,39545420,8560,8560,8560,8560,0
20230801,160900,39545420,8560,8560,8560,8560,0
20230801,160800,39545420,8560,8560,8560,8560,0
20230801,160700,39545420,8560,8560,8560,8560,0
20230801,160600,39545420,8560,8560,8560,8560,0
20230801,160500,39545420,8560,8560,8560,8560,0
20230801,160400,39545420,8560,8560,8560,8560,0
20230801,160300,39545420,8560,8560,8560,8560,0
20230801,160200,39545420,8560,8560,8560,8560,0
20230801,160100,39545420,8560,8560,8560,8560,0
20230801,160000,39545420,8560,8560,8560,8560,0
20230801,155900,39545420,8560,8560,8560,8560,0
20230801,155800,39545420,8560,8560,8560,8560,0
20230801,155700,39545420,8560,8560,8560,8560,0
20230801,155600,39545420,8560,8560,8560,8560,0
20230801,155500,39545420,8560,8560,8560,8560,0
20230801,155400,39545420,8560,8560,8560,8560,0
20230801,155300,39545420,8560,8560,8560,8560,0
20230801,155200,39545420,8560,8560,8560,8560,0
20230801,155100,39545420,8560,8560,8560,8560,0
20230801,155000,39545420,8560,8560,8560,8560,0
20230801,154900,39545420,8560,8560,8560,8560,0
20230801,154800,39545420,8560,8560,8560,8560,0
20230801,154700,39545420,8560,8560,8560,8560,0
20230801,154600,39545420,8560,8560,8560,8560,0
20230801,154500,39545420,8560,8560,8560,8560,0
20230801,154400,39545420,8560,8560,8560,8560,20
20230801,154300,39545420,8560,8560,8560,8560,0
20230801,154200,39545420,8560,8560,8560,8560,0
20230801,154100,39545420,8560,8560,8560,8560,0
20230801,154000,39545420,8560,8560,8560,8560,0
20230801,153900,39545420,8560,8560,8560,8560,0
20230801,153800,39545420,8560,8560,8560,8560,0
20230801,153700,39545420,8560,8560,8560,8560,0
20230801,153600,39545420,8560,8560,8560,8560,0
20230801,153500,39545420,8560,8560,8560,8560,0
20230801,153400,39545420,8560,8560,8560,8560,0
20230801,153300,39545420,8560,8560,8560,8560,0
20230801,153200,39545420,8560,8560,8560,8560,0
20230801,153100,39545420,8560,8560,8560,8560,0
20230801,153000,39545420,8560,8560,8560,8560,20
20230801,152900,39374220,8550,8550,8550,8550,0
20230801,152800,39374220,8550,8550,8550,8550,0
20230801,152700,39374220,8550,8550,8550,8550,0
20230801,152600,39374220,8550,8550,8550,8550,0
20230801,152500,39374220,8550,8550,8550,8550,0
20230801,152400,39374220,8550,8550,8550,8550,0
20230801,152300,39374220,8550,8550,8550,8550,0
20230801,152200,39374220,8550,8550,8550,8550,0
20230801,152100,39374220,8550,8550,8550,8550,0
20230801,152000,39374220,8550,8550,8550,8550,0
20230801,151900,39374220,8550,8550,8550,8550,0
20230801,151800,39374220,8550,8550,8550,8550,4
20230801,151700,39340020,8570,8570,8570,8570,0
20230801,151600,39340020,8570,8570,8570,8570,0
20230801,151500,39340020,8570,8570,8570,8570,0
20230801,151400,39340020,8570,8570,8570,8570,1
20230801,151300,39331450,8570,8570,8570,8570,0
20230801,151200,39331450,8570,8570,8570,8570,0
20230801,151100,39331450,8570,8570,8570,8570,0
20230801,151000,39331450,8570,8570,8570,8570,0
20230801,150900,39331450,8570,8570,8570,8570,0
20230801,150800,39331450,8570,8570,8570,8570,0
20230801,150700,39331450,8570,8570,8570,8570,0
20230801,150600,39331450,8570,8570,8570,8570,1
20230801,150500,39322880,8570,8570,8570,8570,0
20230801,150400,39322880,8570,8570,8570,8570,0
20230801,150300,39322880,8570,8570,8570,8570,0
20230801,150200,39322880,8570,8570,8570,8570,0
20230801,150100,39322880,8570,8570,8570,8570,0
20230801,150000,39322880,8570,8570,8570,8570,0
20230801,145900,39322880,8570,8570,8570,8570,0
20230801,145800,39322880,8570,8570,8570,8570,0
20230801,145700,39322880,8570,8570,8570,8570,23
20230801,145600,39125770,8550,8550,8550,8550,0
20230801,145500,39125770,8550,8550,8550,8550,0
20230801,145400,39125770,8550,8550,8550,8550,0
20230801,145300,39125770,8550,8550,8550,8550,0
20230801,145200,39125770,8550,8550,8550,8550,0
20230801,145100,39125770,8550,8570,8570,8550,140
20230801,145000,37926430,8550,8550,8550,8550,0
20230801,144900,37926430,8550,8550,8550,8550,0
20230801,144800,37926430,8550,8550,8550,8550,0
20230801,144700,37926430,8550,8550,8550,8550,0
20230801,144600,37926430,8550,8550,8550,8550,0
20230801,144500,37926430,8550,8550,8550,8550,0
20230801,144400,37926430,8550,8550,8550,8550,1
20230801,144300,37917880,8570,8570,8570,8570,0
20230801,144200,37917880,8570,8570,8570,8570,0
20230801,144100,37917880,8570,8570,8570,8570,0
20230801,144000,37917880,8570,8570,8570,8570,0
20230801,143900,37917880,8570,8570,8570,8570,0
20230801,143800,37917880,8570,8570,8570,8570,0
20230801,143700,37917880,8570,8570,8570,8570,0
20230801,143600,37917880,8570,8570,8570,8570,19
20230801,143500,37755050,8570,8570,8570,8570,0
20230801,143400,37755050,8570,8570,8570,8570,0
20230801,143300,37755050,8570,8570,8570,8570,0
20230801,143200,37755050,8570,8570,8570,8570,0
20230801,143100,37755050,8570,8570,8570,8570,1
20230801,143000,37746480,8570,8570,8570,8570,0
20230801,142900,37746480,8570,8580,8580,8570,607
20230801,142800,32544290,8590,8620,8620,8590,417
20230801,142700,28960670,8620,8620,8620,8620,600
20230801,142600,23788670,8640,8640,8640,8640,0
20230801,142500,23788670,8640,8640,8640,8640,0
20230801,142400,23788670,8640,8640,8640,8640,0
20230801,142300,23788670,8640,8640,8640,8640,0
20230801,142200,23788670,8640,8640,8640,8640,0
20230801,142100,23788670,8640,8640,8640,8640,1
20230801,142000,23780030,8620,8620,8620,8620,0
20230801,141900,23780030,8620,8620,8620,8620,0
20230801,141800,23780030,8620,8620,8620,8620,0
20230801,141700,23780030,8620,8620,8620,8620,4
20230801,141600,23745550,8640,8640,8640,8640,0
20230801,141500,23745550,8640,8640,8640,8640,0
20230801,141400,23745550,8640,8640,8640,8640,0
20230801,141300,23745550,8640,8640,8640,8640,0
20230801,141200,23745550,8640,8640,8640,8640,0
20230801,141100,23745550,8640,8640,8640,8640,0
20230801,141000,23745550,8640,8640,8640,8640,0
20230801,140900,23745550,8640,8640,8640,8640,0
20230801,140800,23745550,8640,8640,8640,8640,0
20230801,140700,23745550,8640,8640,8640,8640,0
20230801,140600,23745550,8640,8640,8640,8640,0
20230801,140500,23745550,8640,8640,8640,8640,0
20230801,140400,23745550,8640,8640,8640,8640,0
20230801,140300,23745550,8640,8640,8640,8640,0
20230801,140200,23745550,8640,8640,8640,8640,10
20230801,140100,23659150,8620,8620,8620,8620,0
20230801,140000,23659150,8620,8620,8620,8620,0
20230801,135900,23659150,8620,8620,8620,8620,0
20230801,135800,23659150,8620,8620,8620,8620,0
20230801,135700,23659150,8620,8620,8620,8620,0
20230801,135600,23659150,8620,8620,8620,8620,0
20230801,135500,23659150,8620,8620,8620,8620,0
20230801,135400,23659150,8620,8620,8620,8620,380
20230801,135300,20383550,8620,8620,8620,8620,0
20230801,135200,20383550,8620,8620,8620,8620,0
20230801,135100,20383550,8620,8620,8620,8620,23
20230801,135000,20185290,8620,8620,8620,8620,11
20230801,134900,20090470,8620,8620,8620,8620,0
20230801,134800,20090470,8620,8620,8620,8620,0
20230801,134700,20090470,8620,8620,8620,8620,0
20230801,134600,20090470,8620,8620,8620,8620,0
20230801,134500,20090470,8620,8620,8620,8620,0
20230801,134400,20090470,8620,8620,8620,8620,0
20230801,134300,20090470,8620,8620,8620,8620,0
20230801,134200,20090470,8620,8620,8620,8620,0
20230801,134100,20090470,8620,8620,8620,8620,0
20230801,134000,20090470,8620,8620,8620,8620,10
20230801,133900,20004270,8650,8650,8650,8650,0
20230801,133800,20004270,8650,8650,8650,8650,0
20230801,133700,20004270,8650,8650,8650,8650,0
20230801,133600,20004270,8650,8650,8650,8650,0
20230801,133500,20004270,8650,8650,8650,8650,0
20230801,133400,20004270,8650,8650,8650,8650,0
20230801,133300,20004270,8650,8650,8650,8650,0
20230801,133200,20004270,8650,8650,8650,8650,0
20230801,133100,20004270,8650,8650,8650,8650,0
20230801,133000,20004270,8650,8650,8650,8650,0
20230801,132900,20004270,8650,8650,8650,8650,0
20230801,132800,20004270,8650,8650,8650,8650,0
20230801,132700,20004270,8650,8650,8650,8650,0
20230801,132600,20004270,8650,8650,8650,8650,0
20230801,132500,20004270,8650,8650,8650,8650,0
20230801,132400,20004270,8650,8650,8650,8650,0
20230801,132300,20004270,8650,8650,8650,8650,0
20230801,132200,20004270,8650,8650,8650,8650,0
20230801,132100,20004270,8650,8650,8650,8650,0
20230801,132000,20004270,8650,8650,8650,8650,8
20230801,131900,19935070,8650,8650,8650,8650,0
20230801,131800,19935070,8650,8650,8650,8650,0
20230801,131700,19935070,8650,8650,8650,8650,0
20230801,131600,19935070,8650,8650,8650,8650,0
20230801,131500,19935070,8650,8650,8650,8650,0
20230801,131400,19935070,8650,8650,8650,8650,0
20230801,131300,19935070,8650,8650,8650,8650,0
20230801,131200,19935070,8650,8650,8650,8650,0
20230801,131100,19935070,8650,8650,8650,8650,0
20230801,131000,19935070,8650,8650,8650,8650,0
20230801,130900,19935070,8650,8650,8650,8650,0
20230801,130800,19935070,8650,8650,8650,8650,0
20230801,130700,19935070,8650,8650,8650,8650,0
20230801,130600,19935070,8650,8650,8650,8650,0
20230801,130500,19935070,8650,8650,8650,8650,0
20230801,130400,19935070,8650,8650,8650,8650,0
20230801,130300,19935070,8650,8650,8650,8650,0
20230801,130200,19935070,8650,8650,8650,8650,0
20230801,130100,19935070,8650,8650,8650,8650,0
20230801,130000,19935070,8650,8650,8650,8650,0
20230801,125900,19935070,8650,8650,8650,8650,0
20230801,125800,19935070,8650,8650,8650,8650,4
20230801,125700,19900470,8640,8650,8650,8640,467
20230801,125600,15861060,8650,8650,8650,8650,0
20230801,125500,15861060,8650,8650,8650,8650,0
20230801,125400,15861060,8650,8650,8650,8650,0
20230801,125300,15861060,8650,8650,8650,8650,0
20230801,125200,15861060,8650,8650,8650,8650,0
20230801,125100,15861060,8650,8650,8650,8650,0
20230801,125000,15861060,8650,8650,8650,8650,0
20230801,124900,15861060,8650,8650,8650,8650,0
20230801,124800,15861060,8650,8650,8650,8650,0
20230801,124700,15861060,8650,8650,8650,8650,0
20230801,124600,15861060,8650,8650,8650,8650,0
20230801,124500,15861060,8650,8650,8650,8650,0
20230801,124400,15861060,8650,8650,8650,8650,0
20230801,124300,15861060,8650,8650,8650,8650,0
20230801,124200,15861060,8650,8650,8650,8650,0
20230801,124100,15861060,8650,8650,8650,8650,1
20230801,124000,15852410,8670,8670,8670,8670,0
20230801,123900,15852410,8670,8670,8670,8670,0
20230801,123800,15852410,8670,8670,8670,8670,0
20230801,123700,15852410,8670,8670,8670,8670,0
20230801,123600,15852410,8670,8670,8670,8670,0
20230801,123500,15852410,8670,8670,8670,8670,0
20230801,123400,15852410,8670,8670,8670,8670,0
20230801,123300,15852410,8670,8670,8670,8670,0
20230801,123200,15852410,8670,8670,8670,8670,0
20230801,123100,15852410,8670,8670,8670,8670,0
20230801,123000,15852410,8670,8670,8670,8670,0
20230801,122900,15852410,8670,8670,8670,8670,0
20230801,122800,15852410,8670,8670,8670,8670,0
20230801,122700,15852410,8670,8670,8670,8670,0
20230801,122600,15852410,8670,8670,8670,8670,0
20230801,122500,15852410,8670,8670,8670,8670,0
20230801,122400,15852410,8670,8670,8670,8670,0
20230801,122300,15852410,8670,8670,8670,8670,0
20230801,122200,15852410,8670,8670,8670,8670,0
20230801,122100,15852410,8670,8670,8670,8670,0
20230801,122000,15852410,8670,8670,8670,8670,0
20230801,121900,15852410,8670,8670,8670,8670,0
20230801,121800,15852410,8670,8670,8670,8670,0
20230801,121700,15852410,8670,8670,8670,8670,0
20230801,121600,15852410,8670,8670,8670,8670,0
20230801,121500,15852410,8670,8670,8670,8670,0
20230801,121400,15852410,8670,8670,8670,8670,0
20230801,121300,15852410,8670,8670,8670,8670,0
20230801,121200,15852410,8670,8670,8670,8670,0
20230801,121100,15852410,8670,8670,8670,8670,0
20230801,121000,15852410,8670,8670,8670,8670,0
20230801,120900,15852410,8670,8670,8670,8670,0
20230801,120800,15852410,8670,8670,8670,8670,0
20230801,120700,15852410,8670,8670,8670,8670,0
20230801,120600,15852410,8670,8670,8670,8670,0
20230801,120500,15852410,8670,8670,8670,8670,0
20230801,120400,15852410,8670,8670,8670,8670,0
20230801,120300,15852410,8670,8670,8670,8670,0
20230801,120200,15852410,8670,8670,8670,8670,0
20230801,120100,15852410,8670,8670,8670,8670,0
20230801,120000,15852410,8670,8670,8670,8670,0
20230801,115900,15852410,8670,8670,8670,8670,0
20230801,115800,15852410,8670,8670,8670,8670,0
20230801,115700,15852410,8670,8670,8670,8670,0
20230801,115600,15852410,8670,8670,8670,8670,0
20230801,115500,15852410,8670,8670,8670,8670,0
20230801,115400,15852410,8670,8670,8670,8670,0
20230801,115300,15852410,8670,8670,8670,8670,0
20230801,115200,15852410,8670,8670,8670,8670,0
20230801,115100,15852410,8670,8670,8670,8670,0
20230801,115000,15852410,8670,8670,8670,8670,0
20230801,114900,15852410,8670,8670,8670,8670,0
20230801,114800,15852410,8670,8670,8670,8670,0
20230801,114700,15852410,8670,8670,8670,8670,0
20230801,114600,15852410,8670,8670,8670,8670,0
20230801,114500,15852410,8670,8670,8670,8670,0
20230801,114400,15852410,8670,8670,8670,8670,0
20230801,114300,15852410,8670,8670,8670,8670,0
20230801,114200,15852410,8670,8670,8670,8670,0
20230801,114100,15852410,8670,8670,8670,8670,0
20230801,114000,15852410,8670,8670,8670,8670,0
20230801,113900,15852410,8670,8670,8670,8670,0
20230801,113800,15852410,8670,8670,8670,8670,0
20230801,113700,15852410,8670,8670,8670,8670,1
20230801,113600,15843740,8650,8650,8650,8650,0
20230801,113500,15843740,8650,8650,8650,8650,0
20230801,113400,15843740,8650,8650,8650,8650,0
20230801,113300,15843740,8650,8650,8650,8650,0
20230801,113200,15843740,8650,8650,8650,8650,0
20230801,113100,15843740,8650,8650,8650,8650,2
20230801,113000,15826440,8650,8650,8650,8650,0
20230801,112900,15826440,8650,8650,8650,8650,0
20230801,112800,15826440,8650,8650,8650,8650,0
20230801,112700,15826440,8650,8650,8650,8650,0
20230801,112600,15826440,8650,8650,8650,8650,0
20230801,112500,15826440,8650,8650,8650,8650,0
20230801,112400,15826440,8650,8650,8650,8650,0
20230801,112300,15826440,8650,8650,8650,8650,0
20230801,112200,15826440,8650,8650,8650,8650,0
20230801,112100,15826440,8650,8650,8650,8650,0
20230801,112000,15826440,8650,8650,8650,8650,0
20230801,111900,15826440,8650,8650,8650,8650,43
20230801,111800,15454490,8650,8650,8650,8650,0
20230801,111700,15454490,8650,8650,8650,8650,0
20230801,111600,15454490,8650,8650,8650,8650,0
20230801,111500,15454490,8650,8650,8650,8650,0
20230801,111400,15454490,8650,8650,8650,8650,0
20230801,111300,15454490,8650,8650,8650,8650,0
20230801,111200,15454490,8650,8650,8650,8650,0
20230801,111100,15454490,8650,8650,8650,8650,0
20230801,111000,15454490,8650,8650,8650,8650,0
20230801,110900,15454490,8650,8650,8650,8650,0
20230801,110800,15454490,8650,8650,8650,8650,0
20230801,110700,15454490,8650,8650,8650,8650,0
20230801,110600,15454490,8650,8650,8650,8650,0
20230801,110500,15454490,8650,8650,8650,8650,0
20230801,110400,15454490,8650,8650,8650,8650,0
20230801,110300,15454490,8650,8650,8650,8650,0
20230801,110200,15454490,8650,8650,8650,8650,0
20230801,110100,15454490,8650,8650,8650,8650,0
20230801,110000,15454490,8650,8650,8650,8650,0
20230801,105900,15454490,8650,8650,8650,8650,0
20230801,105800,15454490,8650,8650,8650,8650,0
20230801,105700,15454490,8650,8650,8650,8650,0
20230801,105600,15454490,8650,8650,8650,8650,0
20230801,105500,15454490,8650,8650,8650,8650,0
20230801,105400,15454490,8650,8650,8650,8650,0
20230801,105300,15454490,8650,8650,8650,8650,0
20230801,105200,15454490,8650,8650,8650,8650,0
20230801,105100,15454490,8650,8650,8650,8650,209
20230801,105000,13646640,8660,8660,8660,8660,115
20230801,104900,12650740,8660,8660,8660,8660,0
20230801,104800,12650740,8660,8660,8660,8660,0
20230801,104700,12650740,8660,8660,8660,8660,0
20230801,104600,12650740,8660,8660,8660,8660,0
20230801,104500,12650740,8660,8660,8660,8660,0
20230801,104400,12650740,8660,8660,8660,8660,0
20230801,104300,12650740,8660,8660,8660,8660,0
20230801,104200,12650740,8660,8660,8660,8660,0
20230801,104100,12650740,8660,8660,8660,8660,0
20230801,104000,12650740,8660,8660,8660,8660,0
20230801,103900,12650740,8660,8660,8660,8660,0
20230801,103800,12650740,8660,8660,8660,8660,0
20230801,103700,12650740,8660,8660,8660,8660,0
20230801,103600,12650740,8660,8660,8660,8660,0
20230801,103500,12650740,8660,8660,8660,8660,0
20230801,103400,12650740,8660,8660,8660,8660,0
20230801,103300,12650740,8660,8660,8660,8660,0
20230801,103200,12650740,8660,8660,8660,8660,0
20230801,103100,12650740,8660,8660,8660,8660,0
20230801,103000,12650740,8660,8660,8660,8660,0
20230801,102900,12650740,8660,8660,8660,8660,0
20230801,102800,12650740,8660,8660,8660,8660,0
20230801,102700,12650740,8660,8660,8660,8660,0
20230801,102600,12650740,8660,8660,8660,8660,0
20230801,102500,12650740,8660,8660,8660,8660,0
20230801,102400,12650740,8660,8660,8660,8660,0
20230801,102300,12650740,8660,8660,8660,8660,0
20230801,102200,12650740,8660,8660,8660,8660,0
20230801,102100,12650740,8660,8660,8660,8660,0
20230801,102000,12650740,8660,8660,8660,8660,0
20230801,101900,12650740,8660,8660,8660,8660,0
20230801,101800,12650740,8660,8660,8660,8660,4
20230801,101700,12616100,8720,8720,8720,8720,0
20230801,101600,12616100,8720,8720,8720,8720,0
20230801,101500,12616100,8720,8720,8720,8720,0
20230801,101400,12616100,8720,8720,8720,8720,0
20230801,101300,12616100,8720,8720,8720,8720,0
20230801,101200,12616100,8720,8720,8720,8720,0
20230801,101100,12616100,8720,8720,8720,8720,0
20230801,101000,12616100,8720,8720,8720,8720,0
20230801,100900,12616100,8720,8720,8720,8720,0
20230801,100800,12616100,8720,8720,8720,8720,0
20230801,100700,12616100,8720,8720,8720,8720,0
20230801,100600,12616100,8720,8720,8720,8720,0
20230801,100500,12616100,8720,8720,8720,8720,0
20230801,100400,12616100,8720,8720,8720,8720,1
20230801,100300,12607380,8670,8670,8670,8670,0
20230801,100200,12607380,8670,8670,8670,8670,0
20230801,100100,12607380,8670,8670,8670,8670,0
20230801,100000,12607380,8670,8670,8670,8670,1
20230801,095900,12598710,8670,8670,8670,8670,0
20230801,095800,12598710,8670,8670,8670,8670,0
20230801,095700,12598710,8670,8670,8670,8670,0
20230801,095600,12598710,8670,8670,8670,8670,0
20230801,095500,12598710,8670,8670,8670,8670,0
20230801,095400,12598710,8670,8670,8670,8670,0
20230801,095300,12598710,8670,8670,8670,8670,0
20230801,095200,12598710,8670,8670,8670,8670,20
20230801,095100,12425310,8670,8670,8670,8670,0
20230801,095000,12425310,8670,8670,8670,8670,0
20230801,094900,12425310,8670,8670,8670,8670,0
20230801,094800,12425310,8670,8670,8670,8670,119
20230801,094700,11393580,8670,8670,8670,8670,0
20230801,094600,11393580,8670,8670,8670,8670,0
20230801,094500,11393580,8670,8670,8670,8670,0
20230801,094400,11393580,8670,8670,8670,8670,0
20230801,094300,11393580,8670,8670,8670,8670,0
20230801,094200,11393580,8670,8670,8670,8670,0
20230801,094100,11393580,8670,8670,8670,8670,0
20230801,094000,11393580,8670,8670,8670,8670,0
20230801,093900,11393580,8670,8670,8670,8670,0
20230801,093800,11393580,8670,8670,8670,8670,16
20230801,093700,11254860,8670,8670,8670,8670,0
20230801,093600,11254860,8670,8670,8670,8670,0
20230801,093500,11254860,8670,8670,8670,8670,0
20230801,093400,11254860,8670,8670,8670,8670,0
20230801,093300,11254860,8670,8670,8670,8670,0
20230801,093200,11254860,8670,8670,8670,8670,0
20230801,093100,11254860,8670,8670,8670,8670,0
20230801,093000,11254860,8670,8670,8670,8670,0
20230801,092900,11254860,8670,8670,8670,8670,0
20230801,092800,11254860,8670,8670,8670,8670,1
20230801,092700,11246190,8720,8720,8720,8720,0
20230801,092600,11246190,8720,8720,8720,8720,231
20230801,092500,9231870,8760,8760,8760,8760,3
20230801,092400,9205590,8720,8740,8740,8720,173
20230801,092300,7693590,8740,8740,8740,8740,0
20230801,092200,7693590,8740,8740,8740,8740,1
20230801,092100,7684850,8790,8670,8790,8670,546
20230801,092000,2907720,8670,8670,8670,8670,14
20230801,091900,2786340,8650,8650,8650,8650,0
20230801,091800,2786340,8650,8650,8650,8650,0
20230801,091700,2786340,8650,8650,8650,8650,13
20230801,091600,2673890,8650,8650,8650,8650,0
20230801,091500,2673890,8650,8650,8650,8650,0
20230801,091400,2673890,8650,8650,8650,8650,2
20230801,091300,2656590,8650,8650,8650,8650,290
20230801,091200,148090,8710,8710,8710,8710,0
20230801,091100,148090,8710,8710,8710,8710,0
20230801,091000,148090,8710,8710,8710,8710,0
20230801,090900,148090,8710,8710,8710,8710,0
20230801,090800,148090,8710,8710,8710,8710,0
20230801,090700,148090,8710,8710,8710,8710,0
20230801,090600,148090,8710,8710,8710,8710,0
20230801,090500,148090,8710,8710,8710,8710,7
20230801,090400,87120,8720,8720,8720,8720,0
20230801,090300,87120,8720,8640,8720,8640,10
20230801,090200,0,8620,8620,8620,8620,0
20230801,090100,0,8620,8620,8620,8620,0
20230801,090000,0,8620,8620,8620,8620,0