KissMeData/101930/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195300,229117110,11870,11870,11870,11870,252
20230801,195200,229117110,11870,11870,11870,11870,0
20230801,195100,229117110,11870,11870,11870,11870,0
20230801,195000,229117110,11870,11870,11870,11870,0
20230801,194900,229117110,11870,11870,11870,11870,0
20230801,194800,229117110,11870,11870,11870,11870,0
20230801,194700,229117110,11870,11870,11870,11870,0
20230801,194600,229117110,11870,11870,11870,11870,0
20230801,194500,229117110,11870,11870,11870,11870,0
20230801,194400,229117110,11870,11870,11870,11870,0
20230801,194300,229117110,11870,11870,11870,11870,0
20230801,194200,229117110,11870,11870,11870,11870,0
20230801,194100,229117110,11870,11870,11870,11870,0
20230801,194000,229117110,11870,11870,11870,11870,0
20230801,193900,229117110,11870,11870,11870,11870,0
20230801,193800,229117110,11870,11870,11870,11870,0
20230801,193700,229117110,11870,11870,11870,11870,0
20230801,193600,229117110,11870,11870,11870,11870,0
20230801,193500,229117110,11870,11870,11870,11870,0
20230801,193400,229117110,11870,11870,11870,11870,0
20230801,193300,229117110,11870,11870,11870,11870,0
20230801,193200,229117110,11870,11870,11870,11870,0
20230801,193100,229117110,11870,11870,11870,11870,0
20230801,193000,229117110,11870,11870,11870,11870,0
20230801,192900,229117110,11870,11870,11870,11870,0
20230801,192800,229117110,11870,11870,11870,11870,0
20230801,192700,229117110,11870,11870,11870,11870,0
20230801,192600,229117110,11870,11870,11870,11870,0
20230801,192500,229117110,11870,11870,11870,11870,0
20230801,192400,229117110,11870,11870,11870,11870,0
20230801,192300,229117110,11870,11870,11870,11870,252
20230801,192200,229117110,11870,11870,11870,11870,0
20230801,192100,229117110,11870,11870,11870,11870,0
20230801,192000,229117110,11870,11870,11870,11870,0
20230801,191900,229117110,11870,11870,11870,11870,0
20230801,191800,229117110,11870,11870,11870,11870,0
20230801,191700,229117110,11870,11870,11870,11870,0
20230801,191600,229117110,11870,11870,11870,11870,0
20230801,191500,229117110,11870,11870,11870,11870,0
20230801,191400,229117110,11870,11870,11870,11870,0
20230801,191300,229117110,11870,11870,11870,11870,0
20230801,191200,229117110,11870,11870,11870,11870,0
20230801,191100,229117110,11870,11870,11870,11870,0
20230801,191000,229117110,11870,11870,11870,11870,0
20230801,190900,229117110,11870,11870,11870,11870,0
20230801,190800,229117110,11870,11870,11870,11870,0
20230801,190700,229117110,11870,11870,11870,11870,0
20230801,190600,229117110,11870,11870,11870,11870,0
20230801,190500,229117110,11870,11870,11870,11870,0
20230801,190400,229117110,11870,11870,11870,11870,0
20230801,190300,229117110,11870,11870,11870,11870,0
20230801,190200,229117110,11870,11870,11870,11870,0
20230801,190100,229117110,11870,11870,11870,11870,0
20230801,190000,229117110,11870,11870,11870,11870,0
20230801,185900,229117110,11870,11870,11870,11870,0
20230801,185800,229117110,11870,11870,11870,11870,0
20230801,185700,229117110,11870,11870,11870,11870,0
20230801,185600,229117110,11870,11870,11870,11870,0
20230801,185500,229117110,11870,11870,11870,11870,0
20230801,185400,229117110,11870,11870,11870,11870,0
20230801,185300,229117110,11870,11870,11870,11870,252
20230801,185200,229117110,11870,11870,11870,11870,0
20230801,185100,229117110,11870,11870,11870,11870,0
20230801,185000,229117110,11870,11870,11870,11870,0
20230801,184900,229117110,11870,11870,11870,11870,0
20230801,184800,229117110,11870,11870,11870,11870,0
20230801,184700,229117110,11870,11870,11870,11870,0
20230801,184600,229117110,11870,11870,11870,11870,0
20230801,184500,229117110,11870,11870,11870,11870,0
20230801,184400,229117110,11870,11870,11870,11870,0
20230801,184300,229117110,11870,11870,11870,11870,0
20230801,184200,229117110,11870,11870,11870,11870,0
20230801,184100,229117110,11870,11870,11870,11870,0
20230801,184000,229117110,11870,11870,11870,11870,0
20230801,183900,229117110,11870,11870,11870,11870,0
20230801,183800,229117110,11870,11870,11870,11870,0
20230801,183700,229117110,11870,11870,11870,11870,0
20230801,183600,229117110,11870,11870,11870,11870,0
20230801,183500,229117110,11870,11870,11870,11870,0
20230801,183400,229117110,11870,11870,11870,11870,0
20230801,183300,229117110,11870,11870,11870,11870,0
20230801,183200,229117110,11870,11870,11870,11870,0
20230801,183100,229117110,11870,11870,11870,11870,0
20230801,183000,229117110,11870,11870,11870,11870,0
20230801,182900,229117110,11870,11870,11870,11870,0
20230801,182800,229117110,11870,11870,11870,11870,0
20230801,182700,229117110,11870,11870,11870,11870,0
20230801,182600,229117110,11870,11870,11870,11870,0
20230801,182500,229117110,11870,11870,11870,11870,0
20230801,182400,229117110,11870,11870,11870,11870,0
20230801,182300,229117110,11870,11870,11870,11870,252
20230801,182200,229117110,11870,11870,11870,11870,0
20230801,182100,229117110,11870,11870,11870,11870,0
20230801,182000,229117110,11870,11870,11870,11870,0
20230801,181900,229117110,11870,11870,11870,11870,0
20230801,181800,229117110,11870,11870,11870,11870,0
20230801,181700,229117110,11870,11870,11870,11870,0
20230801,181600,229117110,11870,11870,11870,11870,0
20230801,181500,229117110,11870,11870,11870,11870,0
20230801,181400,229117110,11870,11870,11870,11870,0
20230801,181300,229117110,11870,11870,11870,11870,0
20230801,181200,229117110,11870,11870,11870,11870,0
20230801,181100,229117110,11870,11870,11870,11870,0
20230801,181000,229117110,11870,11870,11870,11870,0
20230801,180900,229117110,11870,11870,11870,11870,0
20230801,180800,229117110,11870,11870,11870,11870,0
20230801,180700,229117110,11870,11870,11870,11870,0
20230801,180600,229117110,11870,11870,11870,11870,0
20230801,180500,229117110,11870,11870,11870,11870,0
20230801,180400,229117110,11870,11870,11870,11870,0
20230801,180300,229117110,11870,11870,11870,11870,0
20230801,180200,229117110,11870,11870,11870,11870,0
20230801,180100,229117110,11870,11870,11870,11870,0
20230801,180000,229117110,11870,11870,11870,11870,0
20230801,175900,229117110,11870,11870,11870,11870,0
20230801,175800,229117110,11870,11870,11870,11870,0
20230801,175700,229117110,11870,11870,11870,11870,0
20230801,175600,229117110,11870,11870,11870,11870,0
20230801,175500,229117110,11870,11870,11870,11870,0
20230801,175400,229117110,11870,11870,11870,11870,0
20230801,175300,229117110,11870,11870,11870,11870,252
20230801,175200,229117110,11870,11870,11870,11870,0
20230801,175100,229117110,11870,11870,11870,11870,0
20230801,175000,229117110,11870,11870,11870,11870,0
20230801,174900,229117110,11870,11870,11870,11870,0
20230801,174800,229117110,11870,11870,11870,11870,0
20230801,174700,229117110,11870,11870,11870,11870,0
20230801,174600,229117110,11870,11870,11870,11870,0
20230801,174500,229117110,11870,11870,11870,11870,0
20230801,174400,229117110,11870,11870,11870,11870,0
20230801,174300,229117110,11870,11870,11870,11870,0
20230801,174200,229117110,11870,11870,11870,11870,0
20230801,174100,229117110,11870,11870,11870,11870,0
20230801,174000,229117110,11870,11870,11870,11870,0
20230801,173900,229117110,11870,11870,11870,11870,0
20230801,173800,229117110,11870,11870,11870,11870,0
20230801,173700,229117110,11870,11870,11870,11870,0
20230801,173600,229117110,11870,11870,11870,11870,0
20230801,173500,229117110,11870,11870,11870,11870,0
20230801,173400,229117110,11870,11870,11870,11870,0
20230801,173300,229117110,11870,11870,11870,11870,0
20230801,173200,229117110,11870,11870,11870,11870,0
20230801,173100,229117110,11870,11870,11870,11870,0
20230801,173000,229117110,11870,11870,11870,11870,0
20230801,172900,229117110,11870,11870,11870,11870,0
20230801,172800,229117110,11870,11870,11870,11870,0
20230801,172700,229117110,11870,11870,11870,11870,0
20230801,172600,229117110,11870,11870,11870,11870,0
20230801,172500,229117110,11870,11870,11870,11870,0
20230801,172400,229117110,11870,11870,11870,11870,0
20230801,172300,229117110,11870,11870,11870,11870,252
20230801,172200,229117110,11870,11870,11870,11870,0
20230801,172100,229117110,11870,11870,11870,11870,0
20230801,172000,229117110,11870,11870,11870,11870,0
20230801,171900,229117110,11870,11870,11870,11870,0
20230801,171800,229117110,11870,11870,11870,11870,0
20230801,171700,229117110,11870,11870,11870,11870,0
20230801,171600,229117110,11870,11870,11870,11870,0
20230801,171500,229117110,11870,11870,11870,11870,0
20230801,171400,229117110,11870,11870,11870,11870,0
20230801,171300,229117110,11870,11870,11870,11870,0
20230801,171200,229117110,11870,11870,11870,11870,0
20230801,171100,229117110,11870,11870,11870,11870,0
20230801,171000,229117110,11870,11870,11870,11870,0
20230801,170900,229117110,11870,11870,11870,11870,0
20230801,170800,229117110,11870,11870,11870,11870,0
20230801,170700,229117110,11870,11870,11870,11870,0
20230801,170600,229117110,11870,11870,11870,11870,0
20230801,170500,229117110,11870,11870,11870,11870,0
20230801,170400,229117110,11870,11870,11870,11870,0
20230801,170300,229117110,11870,11870,11870,11870,0
20230801,170200,229117110,11870,11870,11870,11870,0
20230801,170100,229117110,11870,11870,11870,11870,0
20230801,170000,229117110,11870,11870,11870,11870,0
20230801,165900,229117110,11870,11870,11870,11870,0
20230801,165800,229117110,11870,11870,11870,11870,0
20230801,165700,229117110,11870,11870,11870,11870,0
20230801,165600,229117110,11870,11870,11870,11870,0
20230801,165500,229117110,11870,11870,11870,11870,0
20230801,165400,229117110,11870,11870,11870,11870,0
20230801,165300,229117110,11870,11870,11870,11870,252
20230801,165200,229117110,11870,11870,11870,11870,0
20230801,165100,229117110,11870,11870,11870,11870,0
20230801,165000,229117110,11870,11870,11870,11870,0
20230801,164900,229117110,11870,11870,11870,11870,0
20230801,164800,229117110,11870,11870,11870,11870,0
20230801,164700,229117110,11870,11870,11870,11870,0
20230801,164600,229117110,11870,11870,11870,11870,0
20230801,164500,229117110,11870,11870,11870,11870,0
20230801,164400,229117110,11870,11870,11870,11870,0
20230801,164300,229117110,11870,11870,11870,11870,0
20230801,164200,229117110,11870,11870,11870,11870,0
20230801,164100,229117110,11870,11870,11870,11870,0
20230801,164000,229117110,11870,11870,11870,11870,0
20230801,163900,229117110,11870,11870,11870,11870,0
20230801,163800,229117110,11870,11870,11870,11870,0
20230801,163700,229117110,11870,11870,11870,11870,0
20230801,163600,229117110,11870,11870,11870,11870,0
20230801,163500,229117110,11870,11870,11870,11870,0
20230801,163400,229117110,11870,11870,11870,11870,0
20230801,163300,229117110,11870,11870,11870,11870,0
20230801,163200,229117110,11870,11870,11870,11870,0
20230801,163100,229117110,11870,11870,11870,11870,0
20230801,163000,229117110,11870,11870,11870,11870,0
20230801,162900,229117110,11870,11870,11870,11870,0
20230801,162800,229117110,11870,11870,11870,11870,0
20230801,162700,229117110,11870,11870,11870,11870,0
20230801,162600,229117110,11870,11870,11870,11870,0
20230801,162500,229117110,11870,11870,11870,11870,0
20230801,162400,229117110,11870,11870,11870,11870,0
20230801,162300,229117110,11870,11870,11870,11870,252
20230801,162200,229117110,11870,11870,11870,11870,0
20230801,162100,229117110,11870,11870,11870,11870,0
20230801,162000,229117110,11870,11870,11870,11870,0
20230801,161900,229117110,11870,11870,11870,11870,0
20230801,161800,229117110,11870,11870,11870,11870,0
20230801,161700,229117110,11870,11870,11870,11870,0
20230801,161600,229117110,11870,11870,11870,11870,0
20230801,161500,229117110,11870,11870,11870,11870,0
20230801,161400,229117110,11870,11870,11870,11870,0
20230801,161300,229117110,11870,11870,11870,11870,0
20230801,161200,229117110,11870,11870,11870,11870,0
20230801,161100,229117110,11870,11870,11870,11870,0
20230801,161000,229117110,11870,11870,11870,11870,0
20230801,160900,229117110,11870,11870,11870,11870,0
20230801,160800,229117110,11870,11870,11870,11870,0
20230801,160700,229117110,11870,11870,11870,11870,0
20230801,160600,229117110,11870,11870,11870,11870,0
20230801,160500,229117110,11870,11870,11870,11870,0
20230801,160400,229117110,11870,11870,11870,11870,0
20230801,160300,229117110,11870,11870,11870,11870,0
20230801,160200,229117110,11870,11870,11870,11870,0
20230801,160100,229117110,11870,11870,11870,11870,0
20230801,160000,229117110,11870,11870,11870,11870,0
20230801,155900,229117110,11870,11870,11870,11870,0
20230801,155800,229117110,11870,11870,11870,11870,0
20230801,155700,229117110,11870,11870,11870,11870,0
20230801,155600,229117110,11870,11870,11870,11870,0
20230801,155500,229117110,11870,11870,11870,11870,0
20230801,155400,229117110,11870,11870,11870,11870,0
20230801,155300,229117110,11870,11870,11870,11870,252
20230801,155200,229117110,11870,11870,11870,11870,0
20230801,155100,229117110,11870,11870,11870,11870,0
20230801,155000,229117110,11870,11870,11870,11870,0
20230801,154900,229117110,11870,11870,11870,11870,0
20230801,154800,229117110,11870,11870,11870,11870,0
20230801,154700,229117110,11870,11870,11870,11870,0
20230801,154600,229117110,11870,11870,11870,11870,0
20230801,154500,229117110,11870,11870,11870,11870,0
20230801,154400,229117110,11870,11870,11870,11870,0
20230801,154300,229117110,11870,11870,11870,11870,0
20230801,154200,229117110,11870,11870,11870,11870,0
20230801,154100,229117110,11870,11870,11870,11870,0
20230801,154000,229117110,11870,11870,11870,11870,0
20230801,153900,229117110,11870,11870,11870,11870,0
20230801,153800,229117110,11870,11870,11870,11870,0
20230801,153700,229117110,11870,11870,11870,11870,0
20230801,153600,229117110,11870,11870,11870,11870,0
20230801,153500,229117110,11870,11870,11870,11870,0
20230801,153400,229117110,11870,11870,11870,11870,0
20230801,153300,229117110,11870,11870,11870,11870,0
20230801,153200,229117110,11870,11870,11870,11870,0
20230801,153100,229117110,11870,11870,11870,11870,0
20230801,153000,229117110,11870,11870,11870,11870,252
20230801,152900,226125870,11920,11920,11920,11920,0
20230801,152800,226125870,11920,11920,11920,11920,0
20230801,152700,226125870,11920,11920,11920,11920,0
20230801,152600,226125870,11920,11920,11920,11920,0
20230801,152500,226125870,11920,11920,11920,11920,0
20230801,152400,226125870,11920,11920,11920,11920,0
20230801,152300,226125870,11920,11920,11920,11920,0
20230801,152200,226125870,11920,11920,11920,11920,0
20230801,152100,226125870,11920,11920,11920,11920,0
20230801,152000,226125870,11920,11920,11920,11920,0
20230801,151900,226125870,11920,11920,11920,11920,48
20230801,151800,225553710,11910,11900,11910,11900,100
20230801,151700,224363700,11900,11900,11900,11900,1
20230801,151600,224351800,11810,11850,11850,11810,1303
20230801,151500,208960400,11870,11870,11870,11870,100
20230801,151400,207773400,11910,11880,11910,11880,86
20230801,151300,206751690,11850,11850,11850,11850,100
20230801,151200,205566690,11880,11880,11880,11880,0
20230801,151100,205566690,11880,11880,11880,11870,154
20230801,151000,203737250,11900,11900,11900,11900,100
20230801,150900,202547250,11900,11900,11900,11900,53
20230801,150800,201916550,11870,11870,11870,11870,0
20230801,150700,201916550,11870,11860,11870,11860,679
20230801,150600,193857610,11860,11860,11860,11860,0
20230801,150500,193857610,11860,11860,11860,11860,40
20230801,150400,193383210,11860,11860,11860,11860,0
20230801,150300,193383210,11860,11860,11860,11860,0
20230801,150200,193383210,11860,11860,11860,11860,0
20230801,150100,193383210,11860,11860,11860,11860,0
20230801,150000,193383210,11860,11860,11860,11860,0
20230801,145900,193383210,11860,11860,11860,11860,0
20230801,145800,193383210,11860,11860,11860,11860,0
20230801,145700,193383210,11860,11860,11860,11860,0
20230801,145600,193383210,11860,11820,11860,11810,101
20230801,145500,192189700,11860,11860,11860,11860,0
20230801,145400,192189700,11860,11860,11860,11860,0
20230801,145300,192189700,11860,11860,11860,11860,0
20230801,145200,192189700,11860,11830,11860,11830,267
20230801,145100,189030980,11850,11850,11850,11850,0
20230801,145000,189030980,11850,11850,11850,11850,0
20230801,144900,189030980,11850,11850,11850,11850,0
20230801,144800,189030980,11850,11850,11850,11850,0
20230801,144700,189030980,11850,11850,11850,11850,1
20230801,144600,189019130,11860,11860,11860,11860,0
20230801,144500,189019130,11860,11860,11860,11860,0
20230801,144400,189019130,11860,11860,11860,11860,0
20230801,144300,189019130,11860,11860,11860,11860,0
20230801,144200,189019130,11860,11860,11860,11860,1
20230801,144100,189007270,11830,11830,11830,11830,17
20230801,144000,188806160,11870,11870,11870,11870,0
20230801,143900,188806160,11870,11870,11870,11870,0
20230801,143800,188806160,11870,11870,11870,11870,0
20230801,143700,188806160,11870,11870,11870,11870,0
20230801,143600,188806160,11870,11870,11870,11870,0
20230801,143500,188806160,11870,11870,11870,11870,0
20230801,143400,188806160,11870,11870,11870,11870,0
20230801,143300,188806160,11870,11870,11870,11870,0
20230801,143200,188806160,11870,11870,11870,11870,83
20230801,143100,187820950,11870,11870,11870,11870,40
20230801,143000,187346150,11870,11870,11870,11870,128
20230801,142900,185826790,11840,11840,11840,11840,71
20230801,142800,184986150,11850,11850,11850,11850,1
20230801,142700,184974300,11840,11840,11840,11840,99
20230801,142600,183802140,11840,11840,11840,11840,1
20230801,142500,183790300,11900,11900,11900,11900,0
20230801,142400,183790300,11900,11900,11900,11900,0
20230801,142300,183790300,11900,11900,11900,11900,0
20230801,142200,183790300,11900,11900,11900,11900,0
20230801,142100,183790300,11900,11900,11900,11900,0
20230801,142000,183790300,11900,11900,11900,11900,0
20230801,141900,183790300,11900,11900,11900,11900,0
20230801,141800,183790300,11900,11900,11900,11900,0
20230801,141700,183790300,11900,11900,11900,11900,0
20230801,141600,183790300,11900,11900,11900,11900,0
20230801,141500,183790300,11900,11900,11900,11900,0
20230801,141400,183790300,11900,11900,11900,11900,0
20230801,141300,183790300,11900,11900,11900,11900,1
20230801,141200,183778400,11820,11820,11820,11820,0
20230801,141100,183778400,11820,11820,11820,11820,0
20230801,141000,183778400,11820,11820,11820,11820,0
20230801,140900,183778400,11820,11820,11820,11820,1
20230801,140800,183766580,11900,11900,11900,11900,0
20230801,140700,183766580,11900,11900,11900,11900,0
20230801,140600,183766580,11900,11900,11900,11900,0
20230801,140500,183766580,11900,11900,11900,11900,0
20230801,140400,183766580,11900,11900,11900,11900,0
20230801,140300,183766580,11900,11900,11900,11900,0
20230801,140200,183766580,11900,11900,11900,11900,0
20230801,140100,183766580,11900,11900,11900,11900,0
20230801,140000,183766580,11900,11830,11900,11760,51
20230801,135900,183164920,11920,11920,11920,11920,0
20230801,135800,183164920,11920,11920,11920,11920,0
20230801,135700,183164920,11920,11920,11920,11920,0
20230801,135600,183164920,11920,11920,11920,11920,0
20230801,135500,183164920,11920,11920,11920,11920,0
20230801,135400,183164920,11920,11920,11920,11920,0
20230801,135300,183164920,11920,11920,11920,11920,0
20230801,135200,183164920,11920,11920,11920,11920,0
20230801,135100,183164920,11920,11920,11920,11920,0
20230801,135000,183164920,11920,11920,11920,11920,0
20230801,134900,183164920,11920,11920,11920,11920,0
20230801,134800,183164920,11920,11920,11920,11920,0
20230801,134700,183164920,11920,11920,11920,11920,0
20230801,134600,183164920,11920,11920,11920,11920,0
20230801,134500,183164920,11920,11920,11920,11920,0
20230801,134400,183164920,11920,11840,11920,11840,151
20230801,134300,181377000,11830,11830,11830,11830,160
20230801,134200,179484200,11840,11840,11840,11840,0
20230801,134100,179484200,11840,11840,11840,11840,0
20230801,134000,179484200,11840,11840,11840,11840,0
20230801,133900,179484200,11840,11840,11840,11840,0
20230801,133800,179484200,11840,11840,11840,11840,237
20230801,133700,176678120,11840,11840,11840,11840,0
20230801,133600,176678120,11840,11840,11840,11840,0
20230801,133500,176678120,11840,11840,11840,11840,0
20230801,133400,176678120,11840,11840,11840,11840,0
20230801,133300,176678120,11840,11840,11840,11840,0
20230801,133200,176678120,11840,11840,11840,11840,0
20230801,133100,176678120,11840,11840,11840,11840,0
20230801,133000,176678120,11840,11840,11840,11840,0
20230801,132900,176678120,11840,11890,11970,11840,509
20230801,132800,170596700,11840,11840,11890,11840,3
20230801,132700,170561130,11840,11840,11890,11840,36
20230801,132600,170134790,11890,11840,11890,11840,15
20230801,132500,169956980,11880,11880,11880,11880,1
20230801,132400,169945100,11830,11830,11830,11830,0
20230801,132300,169945100,11830,11830,11830,11830,440
20230801,132200,164739900,11840,11840,11840,11840,10
20230801,132100,164621500,11880,11850,11880,11840,17
20230801,132000,164420090,11880,11880,11880,11880,0
20230801,131900,164420090,11880,11860,11880,11840,4
20230801,131800,164372660,11880,11880,11880,11880,0
20230801,131700,164372660,11880,11880,11880,11880,0
20230801,131600,164372660,11880,11880,11880,11840,4
20230801,131500,164325210,11840,11850,11850,11840,6
20230801,131400,164254160,11890,11890,11890,11890,0
20230801,131300,164254160,11890,11860,11890,11840,317
20230801,131200,160500800,11870,11870,11870,11870,1
20230801,131100,160488930,11940,11940,11940,11940,0
20230801,131000,160488930,11940,11940,11940,11940,0
20230801,130900,160488930,11940,11960,11960,11840,98
20230801,130800,159326740,11900,11900,11900,11900,57
20230801,130700,158648440,11950,11950,11950,11950,6
20230801,130600,158576740,11960,11960,11960,11960,0
20230801,130500,158576740,11960,11960,11960,11900,599
20230801,130400,151447910,11950,11950,11960,11950,379
20230801,130300,146918850,11950,11930,11950,11930,401
20230801,130200,142128100,11940,11930,11940,11930,30
20230801,130100,141770190,11930,11930,11930,11930,1
20230801,130000,141758260,11910,11900,11910,11900,283
20230801,125900,138390530,11900,11900,11900,11900,0
20230801,125800,138390530,11900,11900,11900,11900,0
20230801,125700,138390530,11900,11900,11900,11900,1
20230801,125600,138378630,11890,11840,11890,11840,41
20230801,125500,137892250,11830,11830,11830,11830,30
20230801,125400,137537350,11830,11830,11830,11830,0
20230801,125300,137537350,11830,11830,11830,11830,0
20230801,125200,137537350,11830,11830,11830,11830,0
20230801,125100,137537350,11830,11820,11830,11820,2
20230801,125000,137513700,11820,11820,11820,11820,0
20230801,124900,137513700,11820,11820,11820,11820,3
20230801,124800,137478240,11830,11830,11830,11830,0
20230801,124700,137478240,11830,11830,11830,11830,1
20230801,124600,137466410,11740,11770,11770,11740,2627
20230801,124500,106624440,11790,11790,11790,11790,0
20230801,124400,106624440,11790,11810,11810,11790,151
20230801,124300,104843790,11830,11830,11830,11830,0
20230801,124200,104843790,11830,11830,11830,11830,0
20230801,124100,104843790,11830,11830,11830,11830,40
20230801,124000,104370590,11830,11830,11830,11830,0
20230801,123900,104370590,11830,11790,11830,11790,27
20230801,123800,104052220,11790,11790,11790,11790,0
20230801,123700,104052220,11790,11790,11790,11790,1
20230801,123600,104040430,11770,11770,11770,11770,0
20230801,123500,104040430,11770,11770,11770,11770,1
20230801,123400,104028660,11790,11820,11820,11790,664
20230801,123300,96188940,11830,11820,11830,11820,242
20230801,123200,93327910,11820,11810,11820,11810,63
20230801,123100,92583870,11810,11790,11810,11790,118
20230801,123000,91192410,11800,11800,11800,11800,3
20230801,122900,91157010,11790,11790,11790,11790,0
20230801,122800,91157010,11790,11790,11790,11790,167
20230801,122700,89188080,11790,11790,11790,11790,0
20230801,122600,89188080,11790,11790,11790,11790,0
20230801,122500,89188080,11790,11790,11790,11790,0
20230801,122400,89188080,11790,11790,11790,11790,0
20230801,122300,89188080,11790,11790,11790,11790,22
20230801,122200,88928700,11790,11790,11790,11790,8
20230801,122100,88834380,11800,11800,11800,11800,0
20230801,122000,88834380,11800,11800,11800,11800,0
20230801,121900,88834380,11800,11800,11800,11800,0
20230801,121800,88834380,11800,11800,11800,11800,0
20230801,121700,88834380,11800,11800,11800,11800,0
20230801,121600,88834380,11800,11800,11800,11800,0
20230801,121500,88834380,11800,11800,11800,11800,100
20230801,121400,87654380,11800,11800,11800,11800,0
20230801,121300,87654380,11800,11800,11800,11800,0
20230801,121200,87654380,11800,11800,11800,11800,0
20230801,121100,87654380,11800,11800,11800,11800,0
20230801,121000,87654380,11800,11800,11800,11800,0
20230801,120900,87654380,11800,11800,11800,11800,0
20230801,120800,87654380,11800,11800,11800,11800,0
20230801,120700,87654380,11800,11800,11800,11800,0
20230801,120600,87654380,11800,11800,11800,11800,0
20230801,120500,87654380,11800,11800,11800,11800,0
20230801,120400,87654380,11800,11800,11800,11800,0
20230801,120300,87654380,11800,11800,11800,11800,0
20230801,120200,87654380,11800,11800,11800,11800,0
20230801,120100,87654380,11800,11800,11800,11800,0
20230801,120000,87654380,11800,11800,11800,11800,0
20230801,115900,87654380,11800,11800,11800,11800,0
20230801,115800,87654380,11800,11800,11800,11800,0
20230801,115700,87654380,11800,11800,11800,11800,0
20230801,115600,87654380,11800,11800,11800,11800,0
20230801,115500,87654380,11800,11800,11800,11800,0
20230801,115400,87654380,11800,11800,11800,11800,0
20230801,115300,87654380,11800,11800,11800,11800,0
20230801,115200,87654380,11800,11800,11800,11800,0
20230801,115100,87654380,11800,11800,11800,11800,0
20230801,115000,87654380,11800,11800,11800,11800,20
20230801,114900,87418380,11820,11820,11820,11820,0
20230801,114800,87418380,11820,11820,11820,11820,0
20230801,114700,87418380,11820,11820,11820,11820,0
20230801,114600,87418380,11820,11820,11820,11820,0
20230801,114500,87418380,11820,11820,11820,11820,0
20230801,114400,87418380,11820,11820,11820,11820,0
20230801,114300,87418380,11820,11820,11820,11820,0
20230801,114200,87418380,11820,11820,11820,11820,0
20230801,114100,87418380,11820,11820,11820,11820,0
20230801,114000,87418380,11820,11820,11820,11820,0
20230801,113900,87418380,11820,11820,11820,11820,0
20230801,113800,87418380,11820,11820,11820,11820,0
20230801,113700,87418380,11820,11820,11820,11820,0
20230801,113600,87418380,11820,11820,11820,11820,20
20230801,113500,87181980,11820,11820,11820,11820,1
20230801,113400,87170160,11730,11730,11730,11730,0
20230801,113300,87170160,11730,11790,11790,11730,78
20230801,113200,86251800,11790,11790,11790,11790,23
20230801,113100,85980630,11790,11790,11790,11790,0
20230801,113000,85980630,11790,11740,11790,11730,181
20230801,112900,83855530,11790,11790,11790,11790,0
20230801,112800,83855530,11790,11790,11790,11790,0
20230801,112700,83855530,11790,11790,11790,11790,0
20230801,112600,83855530,11790,11770,11790,11770,100
20230801,112500,82677310,11770,11770,11770,11770,0
20230801,112400,82677310,11770,11770,11770,11770,0
20230801,112300,82677310,11770,11770,11770,11770,0
20230801,112200,82677310,11770,11770,11770,11770,0
20230801,112100,82677310,11770,11750,11770,11750,2
20230801,112000,82653790,11770,11770,11770,11770,1
20230801,111900,82642020,11730,11730,11730,11730,0
20230801,111800,82642020,11730,11750,11750,11730,20
20230801,111700,82407320,11770,11770,11770,11770,0
20230801,111600,82407320,11770,11770,11770,11770,0
20230801,111500,82407320,11770,11770,11770,11770,0
20230801,111400,82407320,11770,11770,11770,11770,0
20230801,111300,82407320,11770,11770,11770,11770,0
20230801,111200,82407320,11770,11770,11770,11770,0
20230801,111100,82407320,11770,11770,11770,11770,0
20230801,111000,82407320,11770,11770,11770,11770,0
20230801,110900,82407320,11770,11770,11770,11770,30
20230801,110800,82054220,11770,11770,11770,11770,22
20230801,110700,81795280,11790,11790,11790,11790,0
20230801,110600,81795280,11790,11790,11790,11790,0
20230801,110500,81795280,11790,11790,11790,11790,0
20230801,110400,81795280,11790,11790,11790,11790,0
20230801,110300,81795280,11790,11790,11790,11790,0
20230801,110200,81795280,11790,11790,11790,11790,0
20230801,110100,81795280,11790,11790,11790,11790,0
20230801,110000,81795280,11790,11790,11790,11790,0
20230801,105900,81795280,11790,11790,11790,11790,0
20230801,105800,81795280,11790,11790,11790,11790,10
20230801,105700,81677380,11790,11790,11790,11790,0
20230801,105600,81677380,11790,11790,11790,11790,0
20230801,105500,81677380,11790,11790,11790,11790,0
20230801,105400,81677380,11790,11790,11790,11790,0
20230801,105300,81677380,11790,11790,11790,11790,0
20230801,105200,81677380,11790,11790,11790,11790,0
20230801,105100,81677380,11790,11790,11790,11790,0
20230801,105000,81677380,11790,11790,11790,11790,0
20230801,104900,81677380,11790,11790,11790,11790,2
20230801,104800,81653800,11790,11790,11790,11790,0
20230801,104700,81653800,11790,11790,11790,11790,0
20230801,104600,81653800,11790,11790,11790,11790,0
20230801,104500,81653800,11790,11790,11790,11790,0
20230801,104400,81653800,11790,11790,11790,11790,70
20230801,104300,80828500,11790,11790,11790,11790,0
20230801,104200,80828500,11790,11790,11790,11790,0
20230801,104100,80828500,11790,11790,11790,11790,0
20230801,104000,80828500,11790,11790,11790,11790,0
20230801,103900,80828500,11790,11790,11790,11790,0
20230801,103800,80828500,11790,11790,11790,11790,0
20230801,103700,80828500,11790,11790,11790,11790,0
20230801,103600,80828500,11790,11790,11790,11790,0
20230801,103500,80828500,11790,11790,11790,11790,0
20230801,103400,80828500,11790,11790,11790,11790,0
20230801,103300,80828500,11790,11790,11790,11790,0
20230801,103200,80828500,11790,11790,11790,11790,0
20230801,103100,80828500,11790,11790,11790,11790,0
20230801,103000,80828500,11790,11780,11790,11780,3
20230801,102900,80793150,11780,11780,11780,11780,3
20230801,102800,80757810,11780,11780,11780,11780,0
20230801,102700,80757810,11780,11780,11780,11780,0
20230801,102600,80757810,11780,11780,11780,11780,0
20230801,102500,80757810,11780,11780,11780,11780,1
20230801,102400,80746030,11750,11750,11750,11750,2
20230801,102300,80722530,11790,11790,11790,11790,0
20230801,102200,80722530,11790,11790,11790,11790,0
20230801,102100,80722530,11790,11790,11790,11790,0
20230801,102000,80722530,11790,11790,11790,11790,0
20230801,101900,80722530,11790,11780,11790,11780,47
20230801,101800,80168750,11790,11790,11790,11790,0
20230801,101700,80168750,11790,11790,11790,11790,0
20230801,101600,80168750,11790,11790,11790,11790,0
20230801,101500,80168750,11790,11790,11790,11790,0
20230801,101400,80168750,11790,11790,11790,11790,0
20230801,101300,80168750,11790,11790,11790,11790,0
20230801,101200,80168750,11790,11790,11790,11790,0
20230801,101100,80168750,11790,11790,11790,11790,0
20230801,101000,80168750,11790,11790,11790,11790,0
20230801,100900,80168750,11790,11790,11790,11790,0
20230801,100800,80168750,11790,11790,11790,11790,6
20230801,100700,80098010,11800,11800,11800,11800,0
20230801,100600,80098010,11800,11800,11800,11800,0
20230801,100500,80098010,11800,11800,11800,11800,0
20230801,100400,80098010,11800,11800,11800,11800,0
20230801,100300,80098010,11800,11800,11800,11800,0
20230801,100200,80098010,11800,11800,11800,11800,0
20230801,100100,80098010,11800,11820,11820,11800,432
20230801,100000,75000040,11820,11820,11820,11820,0
20230801,095900,75000040,11820,11820,11820,11820,0
20230801,095800,75000040,11820,11820,11820,11820,0
20230801,095700,75000040,11820,11820,11820,11820,32
20230801,095600,74621800,11820,11820,11820,11820,0
20230801,095500,74621800,11820,11820,11820,11820,0
20230801,095400,74621800,11820,11820,11820,11820,0
20230801,095300,74621800,11820,11820,11820,11820,1
20230801,095200,74609980,11820,11820,11820,11820,0
20230801,095100,74609980,11820,11820,11820,11820,0
20230801,095000,74609980,11820,11820,11820,11820,0
20230801,094900,74609980,11820,11820,11820,11820,0
20230801,094800,74609980,11820,11820,11820,11820,0
20230801,094700,74609980,11820,11850,11850,11810,4
20230801,094600,74562650,11800,11800,11800,11800,100
20230801,094500,73382650,11850,11800,11850,11800,340
20230801,094400,69370600,11840,11840,11840,11840,0
20230801,094300,69370600,11840,11840,11840,11840,0
20230801,094200,69370600,11840,11840,11840,11840,0
20230801,094100,69370600,11840,11840,11840,11840,29
20230801,094000,69027240,11840,11840,11840,11840,211
20230801,093900,66529000,11840,11840,11840,11840,0
20230801,093800,66529000,11840,11840,11840,11840,30
20230801,093700,66173800,11850,11850,11850,11850,1
20230801,093600,66161950,11810,11780,11810,11780,300
20230801,093500,62621360,11790,11790,11790,11790,0
20230801,093400,62621360,11790,11790,11790,11790,1
20230801,093300,62609570,11650,11650,11670,11630,600
20230801,093200,55624350,11660,11800,11800,11660,105
20230801,093100,54399350,11690,11690,11690,11690,0
20230801,093000,54399350,11690,11690,11690,11690,86
20230801,092900,53394010,11680,11690,11690,11670,408
20230801,092800,48630480,11690,11730,11730,11690,692
20230801,092700,40528560,11800,11800,11800,11800,0
20230801,092600,40528560,11800,11760,11800,11730,514
20230801,092500,34488130,11770,11780,11780,11770,191
20230801,092400,32239060,11800,11790,11800,11790,80
20230801,092300,31295850,11800,11790,11800,11750,502
20230801,092200,25386870,11800,11800,11800,11800,7
20230801,092100,25304270,11850,11850,11850,11850,0
20230801,092000,25304270,11850,11850,11850,11850,0
20230801,091900,25304270,11850,11850,11850,11850,0
20230801,091800,25304270,11850,11850,11850,11850,0
20230801,091700,25304270,11850,11800,11850,11800,41
20230801,091600,24820420,11780,11780,11780,11780,0
20230801,091500,24820420,11780,11780,11780,11780,0
20230801,091400,24820420,11780,11780,11780,11780,275
20230801,091300,21580920,11780,11780,11780,11780,0
20230801,091200,21580920,11780,11780,11780,11780,158
20230801,091100,19719680,11780,11780,11780,11780,43
20230801,091000,19213140,11780,11810,11810,11780,809
20230801,090900,9668620,11870,11870,11870,11870,0
20230801,090800,9668620,11870,11870,11870,11870,31
20230801,090700,9300650,11970,11860,11970,11860,70
20230801,090600,8469970,11870,11830,11870,11810,102
20230801,090500,7263290,11840,11880,11880,11840,299
20230801,090400,3718310,11900,11870,11900,11870,105
20230801,090300,2468960,11870,11870,11870,11870,200
20230801,090200,94960,11870,11870,11870,11870,0
20230801,090100,94960,11870,11870,11870,11870,0
20230801,090000,94960,11870,11870,11870,11870,8