KissMeData/050960/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192200,49477760,9800,9800,9800,9800,186
20230801,192100,49477760,9800,9800,9800,9800,0
20230801,192000,49477760,9800,9800,9800,9800,0
20230801,191900,49477760,9800,9800,9800,9800,0
20230801,191800,49477760,9800,9800,9800,9800,0
20230801,191700,49477760,9800,9800,9800,9800,0
20230801,191600,49477760,9800,9800,9800,9800,0
20230801,191500,49477760,9800,9800,9800,9800,0
20230801,191400,49477760,9800,9800,9800,9800,0
20230801,191300,49477760,9800,9800,9800,9800,0
20230801,191200,49477760,9800,9800,9800,9800,0
20230801,191100,49477760,9800,9800,9800,9800,0
20230801,191000,49477760,9800,9800,9800,9800,0
20230801,190900,49477760,9800,9800,9800,9800,0
20230801,190800,49477760,9800,9800,9800,9800,0
20230801,190700,49477760,9800,9800,9800,9800,0
20230801,190600,49477760,9800,9800,9800,9800,0
20230801,190500,49477760,9800,9800,9800,9800,0
20230801,190400,49477760,9800,9800,9800,9800,0
20230801,190300,49477760,9800,9800,9800,9800,0
20230801,190200,49477760,9800,9800,9800,9800,0
20230801,190100,49477760,9800,9800,9800,9800,0
20230801,190000,49477760,9800,9800,9800,9800,0
20230801,185900,49477760,9800,9800,9800,9800,0
20230801,185800,49477760,9800,9800,9800,9800,0
20230801,185700,49477760,9800,9800,9800,9800,0
20230801,185600,49477760,9800,9800,9800,9800,0
20230801,185500,49477760,9800,9800,9800,9800,0
20230801,185400,49477760,9800,9800,9800,9800,0
20230801,185300,49477760,9800,9800,9800,9800,0
20230801,185200,49477760,9800,9800,9800,9800,186
20230801,185100,49477760,9800,9800,9800,9800,0
20230801,185000,49477760,9800,9800,9800,9800,0
20230801,184900,49477760,9800,9800,9800,9800,0
20230801,184800,49477760,9800,9800,9800,9800,0
20230801,184700,49477760,9800,9800,9800,9800,0
20230801,184600,49477760,9800,9800,9800,9800,0
20230801,184500,49477760,9800,9800,9800,9800,0
20230801,184400,49477760,9800,9800,9800,9800,0
20230801,184300,49477760,9800,9800,9800,9800,0
20230801,184200,49477760,9800,9800,9800,9800,0
20230801,184100,49477760,9800,9800,9800,9800,0
20230801,184000,49477760,9800,9800,9800,9800,0
20230801,183900,49477760,9800,9800,9800,9800,0
20230801,183800,49477760,9800,9800,9800,9800,0
20230801,183700,49477760,9800,9800,9800,9800,0
20230801,183600,49477760,9800,9800,9800,9800,0
20230801,183500,49477760,9800,9800,9800,9800,0
20230801,183400,49477760,9800,9800,9800,9800,0
20230801,183300,49477760,9800,9800,9800,9800,0
20230801,183200,49477760,9800,9800,9800,9800,0
20230801,183100,49477760,9800,9800,9800,9800,0
20230801,183000,49477760,9800,9800,9800,9800,0
20230801,182900,49477760,9800,9800,9800,9800,0
20230801,182800,49477760,9800,9800,9800,9800,0
20230801,182700,49477760,9800,9800,9800,9800,0
20230801,182600,49477760,9800,9800,9800,9800,0
20230801,182500,49477760,9800,9800,9800,9800,0
20230801,182400,49477760,9800,9800,9800,9800,0
20230801,182300,49477760,9800,9800,9800,9800,0
20230801,182200,49477760,9800,9800,9800,9800,186
20230801,182100,49477760,9800,9800,9800,9800,0
20230801,182000,49477760,9800,9800,9800,9800,0
20230801,181900,49477760,9800,9800,9800,9800,0
20230801,181800,49477760,9800,9800,9800,9800,0
20230801,181700,49477760,9800,9800,9800,9800,0
20230801,181600,49477760,9800,9800,9800,9800,0
20230801,181500,49477760,9800,9800,9800,9800,0
20230801,181400,49477760,9800,9800,9800,9800,0
20230801,181300,49477760,9800,9800,9800,9800,0
20230801,181200,49477760,9800,9800,9800,9800,0
20230801,181100,49477760,9800,9800,9800,9800,0
20230801,181000,49477760,9800,9800,9800,9800,0
20230801,180900,49477760,9800,9800,9800,9800,0
20230801,180800,49477760,9800,9800,9800,9800,0
20230801,180700,49477760,9800,9800,9800,9800,0
20230801,180600,49477760,9800,9800,9800,9800,0
20230801,180500,49477760,9800,9800,9800,9800,0
20230801,180400,49477760,9800,9800,9800,9800,0
20230801,180300,49477760,9800,9800,9800,9800,0
20230801,180200,49477760,9800,9800,9800,9800,0
20230801,180100,49477760,9800,9800,9800,9800,0
20230801,180000,49477760,9800,9800,9800,9800,0
20230801,175900,49477760,9800,9800,9800,9800,0
20230801,175800,49477760,9800,9800,9800,9800,0
20230801,175700,49477760,9800,9800,9800,9800,0
20230801,175600,49477760,9800,9800,9800,9800,0
20230801,175500,49477760,9800,9800,9800,9800,0
20230801,175400,49477760,9800,9800,9800,9800,0
20230801,175300,49477760,9800,9800,9800,9800,0
20230801,175200,49477760,9800,9800,9800,9800,186
20230801,175100,49477760,9800,9800,9800,9800,0
20230801,175000,49477760,9800,9800,9800,9800,0
20230801,174900,49477760,9800,9800,9800,9800,0
20230801,174800,49477760,9800,9800,9800,9800,0
20230801,174700,49477760,9800,9800,9800,9800,0
20230801,174600,49477760,9800,9800,9800,9800,0
20230801,174500,49477760,9800,9800,9800,9800,0
20230801,174400,49477760,9800,9800,9800,9800,0
20230801,174300,49477760,9800,9800,9800,9800,0
20230801,174200,49477760,9800,9800,9800,9800,0
20230801,174100,49477760,9800,9800,9800,9800,0
20230801,174000,49477760,9800,9800,9800,9800,0
20230801,173900,49477760,9800,9800,9800,9800,0
20230801,173800,49477760,9800,9800,9800,9800,0
20230801,173700,49477760,9800,9800,9800,9800,0
20230801,173600,49477760,9800,9800,9800,9800,0
20230801,173500,49477760,9800,9800,9800,9800,0
20230801,173400,49477760,9800,9800,9800,9800,0
20230801,173300,49477760,9800,9800,9800,9800,0
20230801,173200,49477760,9800,9800,9800,9800,0
20230801,173100,49477760,9800,9800,9800,9800,0
20230801,173000,49477760,9800,9800,9800,9800,0
20230801,172900,49477760,9800,9800,9800,9800,0
20230801,172800,49477760,9800,9800,9800,9800,0
20230801,172700,49477760,9800,9800,9800,9800,0
20230801,172600,49477760,9800,9800,9800,9800,0
20230801,172500,49477760,9800,9800,9800,9800,0
20230801,172400,49477760,9800,9800,9800,9800,0
20230801,172300,49477760,9800,9800,9800,9800,0
20230801,172200,49477760,9800,9800,9800,9800,186
20230801,172100,49477760,9800,9800,9800,9800,0
20230801,172000,49477760,9800,9800,9800,9800,0
20230801,171900,49477760,9800,9800,9800,9800,0
20230801,171800,49477760,9800,9800,9800,9800,0
20230801,171700,49477760,9800,9800,9800,9800,0
20230801,171600,49477760,9800,9800,9800,9800,0
20230801,171500,49477760,9800,9800,9800,9800,0
20230801,171400,49477760,9800,9800,9800,9800,0
20230801,171300,49477760,9800,9800,9800,9800,0
20230801,171200,49477760,9800,9800,9800,9800,0
20230801,171100,49477760,9800,9800,9800,9800,0
20230801,171000,49477760,9800,9800,9800,9800,0
20230801,170900,49477760,9800,9800,9800,9800,0
20230801,170800,49477760,9800,9800,9800,9800,0
20230801,170700,49477760,9800,9800,9800,9800,0
20230801,170600,49477760,9800,9800,9800,9800,0
20230801,170500,49477760,9800,9800,9800,9800,0
20230801,170400,49477760,9800,9800,9800,9800,0
20230801,170300,49477760,9800,9800,9800,9800,0
20230801,170200,49477760,9800,9800,9800,9800,0
20230801,170100,49477760,9800,9800,9800,9800,0
20230801,170000,49477760,9800,9800,9800,9800,0
20230801,165900,49477760,9800,9800,9800,9800,0
20230801,165800,49477760,9800,9800,9800,9800,0
20230801,165700,49477760,9800,9800,9800,9800,0
20230801,165600,49477760,9800,9800,9800,9800,0
20230801,165500,49477760,9800,9800,9800,9800,0
20230801,165400,49477760,9800,9800,9800,9800,0
20230801,165300,49477760,9800,9800,9800,9800,0
20230801,165200,49477760,9800,9800,9800,9800,186
20230801,165100,49477760,9800,9800,9800,9800,0
20230801,165000,49477760,9800,9800,9800,9800,0
20230801,164900,49477760,9800,9800,9800,9800,0
20230801,164800,49477760,9800,9800,9800,9800,0
20230801,164700,49477760,9800,9800,9800,9800,0
20230801,164600,49477760,9800,9800,9800,9800,0
20230801,164500,49477760,9800,9800,9800,9800,0
20230801,164400,49477760,9800,9800,9800,9800,0
20230801,164300,49477760,9800,9800,9800,9800,0
20230801,164200,49477760,9800,9800,9800,9800,0
20230801,164100,49477760,9800,9800,9800,9800,0
20230801,164000,49477760,9800,9800,9800,9800,0
20230801,163900,49477760,9800,9800,9800,9800,0
20230801,163800,49477760,9800,9800,9800,9800,0
20230801,163700,49477760,9800,9800,9800,9800,0
20230801,163600,49477760,9800,9800,9800,9800,0
20230801,163500,49477760,9800,9800,9800,9800,0
20230801,163400,49477760,9800,9800,9800,9800,0
20230801,163300,49477760,9800,9800,9800,9800,0
20230801,163200,49477760,9800,9800,9800,9800,0
20230801,163100,49477760,9800,9800,9800,9800,0
20230801,163000,49477760,9800,9800,9800,9800,0
20230801,162900,49477760,9800,9800,9800,9800,0
20230801,162800,49477760,9800,9800,9800,9800,0
20230801,162700,49477760,9800,9800,9800,9800,0
20230801,162600,49477760,9800,9800,9800,9800,0
20230801,162500,49477760,9800,9800,9800,9800,0
20230801,162400,49477760,9800,9800,9800,9800,0
20230801,162300,49477760,9800,9800,9800,9800,0
20230801,162200,49477760,9800,9800,9800,9800,186
20230801,162100,49477760,9800,9800,9800,9800,0
20230801,162000,49477760,9800,9800,9800,9800,0
20230801,161900,49477760,9800,9800,9800,9800,0
20230801,161800,49477760,9800,9800,9800,9800,0
20230801,161700,49477760,9800,9800,9800,9800,0
20230801,161600,49477760,9800,9800,9800,9800,0
20230801,161500,49477760,9800,9800,9800,9800,0
20230801,161400,49477760,9800,9800,9800,9800,0
20230801,161300,49477760,9800,9800,9800,9800,0
20230801,161200,49477760,9800,9800,9800,9800,0
20230801,161100,49477760,9800,9800,9800,9800,0
20230801,161000,49477760,9800,9800,9800,9800,0
20230801,160900,49477760,9800,9800,9800,9800,0
20230801,160800,49477760,9800,9800,9800,9800,0
20230801,160700,49477760,9800,9800,9800,9800,0
20230801,160600,49477760,9800,9800,9800,9800,0
20230801,160500,49477760,9800,9800,9800,9800,0
20230801,160400,49477760,9800,9800,9800,9800,0
20230801,160300,49477760,9800,9800,9800,9800,0
20230801,160200,49477760,9800,9800,9800,9800,0
20230801,160100,49477760,9800,9800,9800,9800,0
20230801,160000,49477760,9800,9800,9800,9800,0
20230801,155900,49477760,9800,9800,9800,9800,0
20230801,155800,49477760,9800,9800,9800,9800,0
20230801,155700,49477760,9800,9800,9800,9800,0
20230801,155600,49477760,9800,9800,9800,9800,0
20230801,155500,49477760,9800,9800,9800,9800,0
20230801,155400,49477760,9800,9800,9800,9800,0
20230801,155300,49477760,9800,9800,9800,9800,0
20230801,155200,49477760,9800,9800,9800,9800,186
20230801,155100,49477760,9800,9800,9800,9800,0
20230801,155000,49477760,9800,9800,9800,9800,0
20230801,154900,49477760,9800,9800,9800,9800,0
20230801,154800,49477760,9800,9800,9800,9800,0
20230801,154700,49477760,9800,9800,9800,9800,0
20230801,154600,49477760,9800,9800,9800,9800,0
20230801,154500,49477760,9800,9800,9800,9800,0
20230801,154400,49477760,9800,9800,9800,9800,0
20230801,154300,49477760,9800,9800,9800,9800,0
20230801,154200,49477760,9800,9800,9800,9800,0
20230801,154100,49477760,9800,9800,9800,9800,0
20230801,154000,49477760,9800,9800,9800,9800,0
20230801,153900,49477760,9800,9800,9800,9800,0
20230801,153800,49477760,9800,9800,9800,9800,0
20230801,153700,49477760,9800,9800,9800,9800,0
20230801,153600,49477760,9800,9800,9800,9800,0
20230801,153500,49477760,9800,9800,9800,9800,0
20230801,153400,49477760,9800,9800,9800,9800,0
20230801,153300,49477760,9800,9800,9800,9800,0
20230801,153200,49477760,9800,9800,9800,9800,0
20230801,153100,49477760,9800,9800,9800,9800,0
20230801,153000,49477760,9800,9800,9800,9800,186
20230801,152900,47654960,9720,9720,9720,9720,0
20230801,152800,47654960,9720,9720,9720,9720,0
20230801,152700,47654960,9720,9720,9720,9720,0
20230801,152600,47654960,9720,9720,9720,9720,0
20230801,152500,47654960,9720,9720,9720,9720,0
20230801,152400,47654960,9720,9720,9720,9720,0
20230801,152300,47654960,9720,9720,9720,9720,0
20230801,152200,47654960,9720,9720,9720,9720,0
20230801,152100,47654960,9720,9720,9720,9720,0
20230801,152000,47654960,9720,9720,9720,9720,0
20230801,151900,47654960,9720,9710,9720,9710,149
20230801,151800,46206780,9720,9720,9720,9720,0
20230801,151700,46206780,9720,9720,9720,9720,0
20230801,151600,46206780,9720,9720,9720,9720,0
20230801,151500,46206780,9720,9720,9720,9720,0
20230801,151400,46206780,9720,9720,9720,9720,2
20230801,151300,46187340,9720,9720,9720,9720,0
20230801,151200,46187340,9720,9720,9720,9720,0
20230801,151100,46187340,9720,9720,9720,9720,0
20230801,151000,46187340,9720,9720,9720,9720,0
20230801,150900,46187340,9720,9720,9720,9720,0
20230801,150800,46187340,9720,9720,9720,9720,0
20230801,150700,46187340,9720,9720,9720,9720,35
20230801,150600,45847140,9720,9720,9720,9720,0
20230801,150500,45847140,9720,9720,9720,9720,0
20230801,150400,45847140,9720,9720,9720,9720,0
20230801,150300,45847140,9720,9720,9720,9720,0
20230801,150200,45847140,9720,9720,9720,9720,0
20230801,150100,45847140,9720,9690,9720,9690,45
20230801,150000,45409920,9690,9690,9690,9690,0
20230801,145900,45409920,9690,9690,9690,9690,0
20230801,145800,45409920,9690,9690,9690,9690,0
20230801,145700,45409920,9690,9690,9690,9690,0
20230801,145600,45409920,9690,9690,9690,9690,0
20230801,145500,45409920,9690,9690,9690,9690,0
20230801,145400,45409920,9690,9690,9690,9690,0
20230801,145300,45409920,9690,9690,9690,9690,0
20230801,145200,45409920,9690,9690,9690,9690,0
20230801,145100,45409920,9690,9690,9690,9690,0
20230801,145000,45409920,9690,9690,9690,9690,0
20230801,144900,45409920,9690,9690,9690,9690,0
20230801,144800,45409920,9690,9690,9690,9690,0
20230801,144700,45409920,9690,9690,9690,9690,1
20230801,144600,45400230,9690,9690,9690,9690,0
20230801,144500,45400230,9690,9690,9690,9690,0
20230801,144400,45400230,9690,9690,9690,9690,0
20230801,144300,45400230,9690,9690,9690,9690,0
20230801,144200,45400230,9690,9690,9690,9690,0
20230801,144100,45400230,9690,9690,9690,9690,0
20230801,144000,45400230,9690,9690,9690,9690,0
20230801,143900,45400230,9690,9690,9690,9690,0
20230801,143800,45400230,9690,9690,9690,9690,3
20230801,143700,45371160,9690,9690,9690,9690,0
20230801,143600,45371160,9690,9690,9690,9690,0
20230801,143500,45371160,9690,9690,9690,9690,0
20230801,143400,45371160,9690,9690,9690,9690,0
20230801,143300,45371160,9690,9690,9690,9690,0
20230801,143200,45371160,9690,9690,9690,9690,0
20230801,143100,45371160,9690,9690,9690,9690,0
20230801,143000,45371160,9690,9690,9690,9690,0
20230801,142900,45371160,9690,9690,9690,9690,0
20230801,142800,45371160,9690,9690,9690,9690,0
20230801,142700,45371160,9690,9690,9690,9690,0
20230801,142600,45371160,9690,9690,9690,9690,0
20230801,142500,45371160,9690,9690,9690,9690,0
20230801,142400,45371160,9690,9690,9690,9690,0
20230801,142300,45371160,9690,9690,9690,9690,0
20230801,142200,45371160,9690,9690,9690,9690,0
20230801,142100,45371160,9690,9690,9690,9690,0
20230801,142000,45371160,9690,9690,9690,9690,0
20230801,141900,45371160,9690,9690,9690,9690,0
20230801,141800,45371160,9690,9690,9690,9690,0
20230801,141700,45371160,9690,9690,9690,9690,0
20230801,141600,45371160,9690,9690,9690,9690,0
20230801,141500,45371160,9690,9690,9690,9690,0
20230801,141400,45371160,9690,9690,9690,9690,0
20230801,141300,45371160,9690,9690,9690,9690,1
20230801,141200,45361470,9650,9650,9650,9650,0
20230801,141100,45361470,9650,9650,9650,9650,1
20230801,141000,45351820,9640,9630,9640,9630,150
20230801,140900,43906610,9690,9690,9690,9690,0
20230801,140800,43906610,9690,9690,9690,9690,0
20230801,140700,43906610,9690,9690,9690,9690,0
20230801,140600,43906610,9690,9690,9690,9690,0
20230801,140500,43906610,9690,9690,9690,9690,0
20230801,140400,43906610,9690,9690,9690,9690,0
20230801,140300,43906610,9690,9690,9690,9690,0
20230801,140200,43906610,9690,9690,9690,9690,1
20230801,140100,43896920,9610,9690,9690,9600,346
20230801,140000,40557800,9690,9710,9710,9690,54
20230801,135900,40034380,9710,9720,9720,9710,21
20230801,135800,39830460,9710,9680,9710,9680,107
20230801,135700,38791700,9720,9720,9720,9720,0
20230801,135600,38791700,9720,9720,9720,9720,0
20230801,135500,38791700,9720,9720,9720,9720,0
20230801,135400,38791700,9720,9720,9720,9720,0
20230801,135300,38791700,9720,9720,9720,9720,1
20230801,135200,38781980,9680,9680,9680,9680,0
20230801,135100,38781980,9680,9680,9680,9680,0
20230801,135000,38781980,9680,9720,9720,9680,3
20230801,134900,38752900,9680,9690,9690,9680,100
20230801,134800,37784380,9700,9700,9700,9700,6
20230801,134700,37726180,9720,9700,9720,9700,15
20230801,134600,37580660,9710,9710,9710,9710,0
20230801,134500,37580660,9710,9710,9710,9710,0
20230801,134400,37580660,9710,9710,9710,9710,1
20230801,134300,37570950,9710,9710,9710,9710,0
20230801,134200,37570950,9710,9710,9710,9700,257
20230801,134100,35077420,9740,9740,9740,9740,0
20230801,134000,35077420,9740,9740,9740,9740,4
20230801,133900,35038460,9740,9740,9740,9740,0
20230801,133800,35038460,9740,9740,9740,9740,0
20230801,133700,35038460,9740,9740,9740,9740,1
20230801,133600,35028720,9730,9730,9730,9730,0
20230801,133500,35028720,9730,9730,9730,9730,1
20230801,133400,35018990,9750,9750,9750,9750,0
20230801,133300,35018990,9750,9750,9750,9750,0
20230801,133200,35018990,9750,9750,9750,9750,0
20230801,133100,35018990,9750,9750,9750,9750,0
20230801,133000,35018990,9750,9750,9750,9750,0
20230801,132900,35018990,9750,9750,9750,9750,0
20230801,132800,35018990,9750,9750,9750,9750,0
20230801,132700,35018990,9750,9710,9750,9710,46
20230801,132600,34572290,9720,9720,9720,9720,0
20230801,132500,34572290,9720,9720,9720,9720,0
20230801,132400,34572290,9720,9720,9720,9720,12
20230801,132300,34455650,9730,9730,9730,9730,8
20230801,132200,34377810,9740,9740,9740,9740,0
20230801,132100,34377810,9740,9740,9740,9740,0
20230801,132000,34377810,9740,9740,9740,9740,0
20230801,131900,34377810,9740,9740,9740,9740,0
20230801,131800,34377810,9740,9740,9740,9740,0
20230801,131700,34377810,9740,9740,9740,9740,0
20230801,131600,34377810,9740,9740,9740,9740,0
20230801,131500,34377810,9740,9740,9740,9740,6
20230801,131400,34319370,9750,9750,9750,9750,1
20230801,131300,34309620,9760,9760,9760,9760,0
20230801,131200,34309620,9760,9760,9760,9760,0
20230801,131100,34309620,9760,9760,9760,9760,0
20230801,131000,34309620,9760,9760,9760,9760,0
20230801,130900,34309620,9760,9760,9760,9760,0
20230801,130800,34309620,9760,9760,9760,9760,0
20230801,130700,34309620,9760,9760,9760,9760,0
20230801,130600,34309620,9760,9760,9760,9760,0
20230801,130500,34309620,9760,9760,9760,9760,0
20230801,130400,34309620,9760,9760,9760,9760,0
20230801,130300,34309620,9760,9760,9760,9760,1
20230801,130200,34299860,9740,9740,9740,9740,0
20230801,130100,34299860,9740,9740,9740,9740,98
20230801,130000,33345340,9790,9790,9790,9790,0
20230801,125900,33345340,9790,9790,9790,9790,0
20230801,125800,33345340,9790,9790,9790,9790,0
20230801,125700,33345340,9790,9790,9790,9790,0
20230801,125600,33345340,9790,9790,9790,9790,0
20230801,125500,33345340,9790,9790,9790,9790,0
20230801,125400,33345340,9790,9790,9790,9790,0
20230801,125300,33345340,9790,9790,9790,9790,0
20230801,125200,33345340,9790,9790,9790,9790,0
20230801,125100,33345340,9790,9790,9790,9790,0
20230801,125000,33345340,9790,9790,9790,9790,0
20230801,124900,33345340,9790,9790,9790,9790,0
20230801,124800,33345340,9790,9790,9790,9790,0
20230801,124700,33345340,9790,9790,9790,9790,0
20230801,124600,33345340,9790,9790,9790,9790,0
20230801,124500,33345340,9790,9790,9790,9790,0
20230801,124400,33345340,9790,9780,9790,9780,50
20230801,124300,32856100,9800,9800,9800,9800,0
20230801,124200,32856100,9800,9800,9800,9800,0
20230801,124100,32856100,9800,9740,9800,9720,60
20230801,124000,32272240,9720,9720,9810,9720,105
20230801,123900,31246960,9720,9720,9720,9720,6
20230801,123800,31188640,9720,9720,9720,9720,0
20230801,123700,31188640,9720,9720,9720,9720,71
20230801,123600,30498520,9730,9730,9730,9730,0
20230801,123500,30498520,9730,9730,9730,9730,0
20230801,123400,30498520,9730,9730,9730,9730,0
20230801,123300,30498520,9730,9730,9730,9730,1
20230801,123200,30488790,9700,9700,9700,9700,0
20230801,123100,30488790,9700,9710,9710,9700,3
20230801,123000,30459670,9710,9710,9710,9710,52
20230801,122900,29954750,9710,9710,9710,9710,0
20230801,122800,29954750,9710,9710,9710,9710,0
20230801,122700,29954750,9710,9700,9710,9700,71
20230801,122600,29266030,9700,9700,9700,9700,0
20230801,122500,29266030,9700,9700,9700,9700,0
20230801,122400,29266030,9700,9700,9700,9700,0
20230801,122300,29266030,9700,9700,9700,9700,0
20230801,122200,29266030,9700,9700,9700,9700,0
20230801,122100,29266030,9700,9700,9700,9700,0
20230801,122000,29266030,9700,9700,9700,9700,0
20230801,121900,29266030,9700,9700,9700,9700,0
20230801,121800,29266030,9700,9700,9700,9700,0
20230801,121700,29266030,9700,9700,9700,9700,0
20230801,121600,29266030,9700,9700,9700,9700,0
20230801,121500,29266030,9700,9700,9700,9700,0
20230801,121400,29266030,9700,9700,9700,9700,0
20230801,121300,29266030,9700,9700,9700,9700,0
20230801,121200,29266030,9700,9700,9700,9700,0
20230801,121100,29266030,9700,9700,9700,9700,0
20230801,121000,29266030,9700,9700,9700,9700,0
20230801,120900,29266030,9700,9700,9700,9700,0
20230801,120800,29266030,9700,9700,9700,9700,0
20230801,120700,29266030,9700,9700,9700,9700,0
20230801,120600,29266030,9700,9700,9700,9700,2
20230801,120500,29246630,9690,9690,9690,9690,0
20230801,120400,29246630,9690,9690,9690,9690,0
20230801,120300,29246630,9690,9690,9690,9690,0
20230801,120200,29246630,9690,9690,9690,9690,0
20230801,120100,29246630,9690,9690,9690,9690,0
20230801,120000,29246630,9690,9690,9690,9690,0
20230801,115900,29246630,9690,9690,9690,9690,0
20230801,115800,29246630,9690,9690,9690,9690,0
20230801,115700,29246630,9690,9690,9690,9690,0
20230801,115600,29246630,9690,9690,9690,9690,0
20230801,115500,29246630,9690,9690,9690,9690,0
20230801,115400,29246630,9690,9690,9690,9690,48
20230801,115300,28781510,9700,9700,9700,9700,0
20230801,115200,28781510,9700,9700,9700,9700,0
20230801,115100,28781510,9700,9690,9700,9690,6
20230801,115000,28723360,9690,9690,9690,9690,2
20230801,114900,28703980,9690,9690,9690,9690,0
20230801,114800,28703980,9690,9690,9690,9690,0
20230801,114700,28703980,9690,9690,9690,9690,700
20230801,114600,21920980,9690,9690,9690,9690,0
20230801,114500,21920980,9690,9690,9690,9690,0
20230801,114400,21920980,9690,9690,9690,9690,33
20230801,114300,21601210,9690,9690,9690,9690,0
20230801,114200,21601210,9690,9690,9690,9690,1
20230801,114100,21591520,9670,9670,9670,9670,10
20230801,114000,21494820,9690,9690,9690,9690,0
20230801,113900,21494820,9690,9690,9690,9690,0
20230801,113800,21494820,9690,9690,9690,9690,0
20230801,113700,21494820,9690,9690,9690,9690,0
20230801,113600,21494820,9690,9690,9690,9690,0
20230801,113500,21494820,9690,9690,9690,9690,3
20230801,113400,21465750,9690,9690,9690,9690,0
20230801,113300,21465750,9690,9690,9690,9690,0
20230801,113200,21465750,9690,9690,9690,9690,0
20230801,113100,21465750,9690,9690,9690,9690,0
20230801,113000,21465750,9690,9690,9690,9690,0
20230801,112900,21465750,9690,9690,9690,9690,0
20230801,112800,21465750,9690,9690,9690,9690,2
20230801,112700,21446370,9680,9680,9680,9680,0
20230801,112600,21446370,9680,9680,9680,9680,0
20230801,112500,21446370,9680,9680,9680,9680,0
20230801,112400,21446370,9680,9680,9680,9680,0
20230801,112300,21446370,9680,9680,9680,9680,0
20230801,112200,21446370,9680,9680,9680,9680,0
20230801,112100,21446370,9680,9680,9680,9680,2
20230801,112000,21427010,9680,9680,9680,9680,100
20230801,111900,20459010,9680,9680,9680,9680,0
20230801,111800,20459010,9680,9680,9680,9680,40
20230801,111700,20071810,9670,9670,9670,9670,0
20230801,111600,20071810,9670,9670,9670,9670,5
20230801,111500,20023460,9670,9670,9670,9670,0
20230801,111400,20023460,9670,9670,9670,9670,0
20230801,111300,20023460,9670,9670,9670,9670,0
20230801,111200,20023460,9670,9670,9670,9670,0
20230801,111100,20023460,9670,9670,9670,9670,1
20230801,111000,20013790,9650,9650,9650,9650,0
20230801,110900,20013790,9650,9650,9650,9650,0
20230801,110800,20013790,9650,9650,9650,9650,60
20230801,110700,19434790,9650,9640,9650,9640,2
20230801,110600,19415500,9650,9640,9650,9640,50
20230801,110500,18933010,9630,9630,9630,9630,2
20230801,110400,18913750,9640,9640,9640,9640,250
20230801,110300,16503750,9650,9650,9650,9650,0
20230801,110200,16503750,9650,9650,9650,9650,5
20230801,110100,16455500,9650,9650,9650,9650,1
20230801,110000,16445850,9650,9650,9650,9650,1
20230801,105900,16436200,9650,9650,9650,9650,0
20230801,105800,16436200,9650,9650,9650,9650,0
20230801,105700,16436200,9650,9650,9650,9650,0
20230801,105600,16436200,9650,9650,9650,9650,0
20230801,105500,16436200,9650,9650,9650,9650,0
20230801,105400,16436200,9650,9650,9650,9650,0
20230801,105300,16436200,9650,9650,9650,9650,0
20230801,105200,16436200,9650,9650,9650,9650,0
20230801,105100,16436200,9650,9650,9650,9650,0
20230801,105000,16436200,9650,9650,9650,9650,0
20230801,104900,16436200,9650,9650,9650,9650,0
20230801,104800,16436200,9650,9650,9650,9650,0
20230801,104700,16436200,9650,9650,9650,9650,0
20230801,104600,16436200,9650,9650,9650,9650,0
20230801,104500,16436200,9650,9650,9650,9650,0
20230801,104400,16436200,9650,9650,9650,9650,6
20230801,104300,16378300,9650,9650,9650,9650,0
20230801,104200,16378300,9650,9650,9650,9650,6
20230801,104100,16320400,9680,9680,9680,9680,0
20230801,104000,16320400,9680,9680,9680,9680,0
20230801,103900,16320400,9680,9680,9680,9680,0
20230801,103800,16320400,9680,9680,9680,9680,0
20230801,103700,16320400,9680,9680,9680,9680,0
20230801,103600,16320400,9680,9680,9680,9680,0
20230801,103500,16320400,9680,9680,9680,9680,0
20230801,103400,16320400,9680,9680,9680,9680,0
20230801,103300,16320400,9680,9680,9680,9680,0
20230801,103200,16320400,9680,9680,9680,9680,0
20230801,103100,16320400,9680,9680,9680,9680,0
20230801,103000,16320400,9680,9680,9680,9680,0
20230801,102900,16320400,9680,9680,9680,9680,0
20230801,102800,16320400,9680,9680,9680,9680,0
20230801,102700,16320400,9680,9680,9680,9680,3
20230801,102600,16291360,9680,9680,9680,9680,0
20230801,102500,16291360,9680,9680,9680,9680,10
20230801,102400,16194560,9680,9680,9680,9680,0
20230801,102300,16194560,9680,9680,9680,9680,0
20230801,102200,16194560,9680,9680,9680,9680,0
20230801,102100,16194560,9680,9680,9680,9680,0
20230801,102000,16194560,9680,9680,9680,9680,0
20230801,101900,16194560,9680,9680,9680,9680,0
20230801,101800,16194560,9680,9640,9680,9640,10
20230801,101700,16098120,9680,9680,9680,9680,0
20230801,101600,16098120,9680,9680,9680,9680,1
20230801,101500,16088440,9660,9660,9660,9660,2
20230801,101400,16069120,9700,9700,9700,9700,56
20230801,101300,15525920,9690,9690,9690,9690,0
20230801,101200,15525920,9690,9690,9690,9690,0
20230801,101100,15525920,9690,9690,9700,9690,73
20230801,101000,14817910,9700,9700,9700,9700,0
20230801,100900,14817910,9700,9630,9700,9630,222
20230801,100800,12666730,9610,9610,9610,9610,8
20230801,100700,12589850,9610,9600,9610,9600,236
20230801,100600,10323350,9590,9590,9590,9590,89
20230801,100500,9469840,9580,9580,9580,9580,0
20230801,100400,9469840,9580,9580,9580,9580,107
20230801,100300,8444780,9580,9580,9580,9580,0
20230801,100200,8444780,9580,9580,9580,9580,0
20230801,100100,8444780,9580,9530,9580,9530,81
20230801,100000,7672800,9540,9550,9550,9540,2
20230801,095900,7653710,9590,9590,9590,9590,0
20230801,095800,7653710,9590,9590,9590,9590,0
20230801,095700,7653710,9590,9590,9590,9590,0
20230801,095600,7653710,9590,9590,9590,9590,2
20230801,095500,7634530,9540,9540,9540,9540,5
20230801,095400,7586830,9540,9540,9540,9540,35
20230801,095300,7252930,9610,9610,9610,9610,1
20230801,095200,7243320,9550,9550,9550,9550,2
20230801,095100,7224220,9560,9560,9560,9560,2
20230801,095000,7205100,9610,9610,9610,9610,0
20230801,094900,7205100,9610,9610,9610,9610,1
20230801,094800,7195490,9540,9540,9540,9540,0
20230801,094700,7195490,9540,9540,9540,9540,30
20230801,094600,6909290,9580,9580,9580,9580,1
20230801,094500,6899710,9580,9580,9580,9580,0
20230801,094400,6899710,9580,9580,9580,9580,0
20230801,094300,6899710,9580,9580,9580,9580,0
20230801,094200,6899710,9580,9580,9580,9580,0
20230801,094100,6899710,9580,9580,9580,9580,127
20230801,094000,5683050,9580,9580,9580,9580,1
20230801,093900,5673470,9580,9580,9580,9580,0
20230801,093800,5673470,9580,9540,9580,9540,2
20230801,093700,5654350,9580,9580,9580,9580,0
20230801,093600,5654350,9580,9580,9580,9580,0
20230801,093500,5654350,9580,9580,9580,9580,0
20230801,093400,5654350,9580,9580,9580,9580,0
20230801,093300,5654350,9580,9580,9580,9580,0
20230801,093200,5654350,9580,9580,9580,9580,0
20230801,093100,5654350,9580,9580,9580,9580,0
20230801,093000,5654350,9580,9580,9580,9580,0
20230801,092900,5654350,9580,9580,9580,9580,0
20230801,092800,5654350,9580,9580,9580,9580,0
20230801,092700,5654350,9580,9580,9580,9580,1
20230801,092600,5644770,9530,9530,9530,9530,3
20230801,092500,5616180,9530,9530,9530,9530,0
20230801,092400,5616180,9530,9530,9530,9530,10
20230801,092300,5520880,9580,9530,9580,9530,19
20230801,092200,5339360,9580,9580,9580,9580,0
20230801,092100,5339360,9580,9580,9580,9580,0
20230801,092000,5339360,9580,9580,9580,9580,0
20230801,091900,5339360,9580,9580,9580,9580,0
20230801,091800,5339360,9580,9580,9580,9580,0
20230801,091700,5339360,9580,9580,9580,9580,0
20230801,091600,5339360,9580,9580,9580,9580,0
20230801,091500,5339360,9580,9580,9580,9580,0
20230801,091400,5339360,9580,9580,9580,9580,0
20230801,091300,5339360,9580,9580,9580,9580,0
20230801,091200,5339360,9580,9580,9580,9580,0
20230801,091100,5339360,9580,9580,9580,9580,1
20230801,091000,5329780,9500,9560,9560,9500,85
20230801,090900,4521760,9490,9490,9490,9490,18
20230801,090800,4350940,9490,9490,9490,9490,3
20230801,090700,4322470,9530,9530,9530,9530,0
20230801,090600,4322470,9530,9530,9530,9530,11
20230801,090500,4217640,9520,9510,9530,9510,151
20230801,090400,2779610,9520,9520,9520,9520,2
20230801,090300,2760570,9520,9520,9520,9520,0
20230801,090200,2760570,9520,9520,9520,9520,4
20230801,090100,2722490,9520,9520,9520,9520,1
20230801,090000,2712970,9430,9420,9430,9420,288