KissMeData/001070/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183200,314690160,11350,11350,11350,11350,793
20230801,183100,314690160,11350,11350,11350,11350,0
20230801,183000,314690160,11350,11350,11350,11350,0
20230801,182900,314690160,11350,11350,11350,11350,0
20230801,182800,314690160,11350,11350,11350,11350,0
20230801,182700,314690160,11350,11350,11350,11350,0
20230801,182600,314690160,11350,11350,11350,11350,0
20230801,182500,314690160,11350,11350,11350,11350,0
20230801,182400,314690160,11350,11350,11350,11350,0
20230801,182300,314690160,11350,11350,11350,11350,0
20230801,182200,314690160,11350,11350,11350,11350,0
20230801,182100,314690160,11350,11350,11350,11350,0
20230801,182000,314690160,11350,11350,11350,11350,0
20230801,181900,314690160,11350,11350,11350,11350,0
20230801,181800,314690160,11350,11350,11350,11350,0
20230801,181700,314690160,11350,11350,11350,11350,0
20230801,181600,314690160,11350,11350,11350,11350,0
20230801,181500,314690160,11350,11350,11350,11350,0
20230801,181400,314690160,11350,11350,11350,11350,0
20230801,181300,314690160,11350,11350,11350,11350,0
20230801,181200,314690160,11350,11350,11350,11350,0
20230801,181100,314690160,11350,11350,11350,11350,0
20230801,181000,314690160,11350,11350,11350,11350,0
20230801,180900,314690160,11350,11350,11350,11350,0
20230801,180800,314690160,11350,11350,11350,11350,0
20230801,180700,314690160,11350,11350,11350,11350,0
20230801,180600,314690160,11350,11350,11350,11350,0
20230801,180500,314690160,11350,11350,11350,11350,0
20230801,180400,314690160,11350,11350,11350,11350,0
20230801,180300,314690160,11350,11350,11350,11350,0
20230801,180200,314690160,11350,11350,11350,11350,793
20230801,180100,314690160,11350,11350,11350,11350,0
20230801,180000,314690160,11350,11350,11350,11350,0
20230801,175900,314690160,11350,11350,11350,11350,0
20230801,175800,314690160,11350,11350,11350,11350,0
20230801,175700,314690160,11350,11350,11350,11350,0
20230801,175600,314690160,11350,11350,11350,11350,0
20230801,175500,314690160,11350,11350,11350,11350,0
20230801,175400,314690160,11350,11350,11350,11350,0
20230801,175300,314690160,11350,11350,11350,11350,0
20230801,175200,314690160,11350,11350,11350,11350,0
20230801,175100,314690160,11350,11350,11350,11350,0
20230801,175000,314690160,11350,11350,11350,11350,0
20230801,174900,314690160,11350,11350,11350,11350,0
20230801,174800,314690160,11350,11350,11350,11350,0
20230801,174700,314690160,11350,11350,11350,11350,0
20230801,174600,314690160,11350,11350,11350,11350,0
20230801,174500,314690160,11350,11350,11350,11350,0
20230801,174400,314690160,11350,11350,11350,11350,0
20230801,174300,314690160,11350,11350,11350,11350,0
20230801,174200,314690160,11350,11350,11350,11350,0
20230801,174100,314690160,11350,11350,11350,11350,0
20230801,174000,314690160,11350,11350,11350,11350,0
20230801,173900,314690160,11350,11350,11350,11350,0
20230801,173800,314690160,11350,11350,11350,11350,0
20230801,173700,314690160,11350,11350,11350,11350,0
20230801,173600,314690160,11350,11350,11350,11350,0
20230801,173500,314690160,11350,11350,11350,11350,0
20230801,173400,314690160,11350,11350,11350,11350,0
20230801,173300,314690160,11350,11350,11350,11350,0
20230801,173200,314690160,11350,11350,11350,11350,793
20230801,173100,314690160,11350,11350,11350,11350,0
20230801,173000,314690160,11350,11350,11350,11350,0
20230801,172900,314690160,11350,11350,11350,11350,0
20230801,172800,314690160,11350,11350,11350,11350,0
20230801,172700,314690160,11350,11350,11350,11350,0
20230801,172600,314690160,11350,11350,11350,11350,0
20230801,172500,314690160,11350,11350,11350,11350,0
20230801,172400,314690160,11350,11350,11350,11350,0
20230801,172300,314690160,11350,11350,11350,11350,0
20230801,172200,314690160,11350,11350,11350,11350,0
20230801,172100,314690160,11350,11350,11350,11350,0
20230801,172000,314690160,11350,11350,11350,11350,0
20230801,171900,314690160,11350,11350,11350,11350,0
20230801,171800,314690160,11350,11350,11350,11350,0
20230801,171700,314690160,11350,11350,11350,11350,0
20230801,171600,314690160,11350,11350,11350,11350,0
20230801,171500,314690160,11350,11350,11350,11350,0
20230801,171400,314690160,11350,11350,11350,11350,0
20230801,171300,314690160,11350,11350,11350,11350,0
20230801,171200,314690160,11350,11350,11350,11350,0
20230801,171100,314690160,11350,11350,11350,11350,0
20230801,171000,314690160,11350,11350,11350,11350,0
20230801,170900,314690160,11350,11350,11350,11350,0
20230801,170800,314690160,11350,11350,11350,11350,0
20230801,170700,314690160,11350,11350,11350,11350,0
20230801,170600,314690160,11350,11350,11350,11350,0
20230801,170500,314690160,11350,11350,11350,11350,0
20230801,170400,314690160,11350,11350,11350,11350,0
20230801,170300,314690160,11350,11350,11350,11350,0
20230801,170200,314690160,11350,11350,11350,11350,793
20230801,170100,314690160,11350,11350,11350,11350,0
20230801,170000,314690160,11350,11350,11350,11350,0
20230801,165900,314690160,11350,11350,11350,11350,0
20230801,165800,314690160,11350,11350,11350,11350,0
20230801,165700,314690160,11350,11350,11350,11350,0
20230801,165600,314690160,11350,11350,11350,11350,0
20230801,165500,314690160,11350,11350,11350,11350,0
20230801,165400,314690160,11350,11350,11350,11350,0
20230801,165300,314690160,11350,11350,11350,11350,0
20230801,165200,314690160,11350,11350,11350,11350,0
20230801,165100,314690160,11350,11350,11350,11350,0
20230801,165000,314690160,11350,11350,11350,11350,0
20230801,164900,314690160,11350,11350,11350,11350,0
20230801,164800,314690160,11350,11350,11350,11350,0
20230801,164700,314690160,11350,11350,11350,11350,0
20230801,164600,314690160,11350,11350,11350,11350,0
20230801,164500,314690160,11350,11350,11350,11350,0
20230801,164400,314690160,11350,11350,11350,11350,0
20230801,164300,314690160,11350,11350,11350,11350,0
20230801,164200,314690160,11350,11350,11350,11350,0
20230801,164100,314690160,11350,11350,11350,11350,0
20230801,164000,314690160,11350,11350,11350,11350,0
20230801,163900,314690160,11350,11350,11350,11350,0
20230801,163800,314690160,11350,11350,11350,11350,0
20230801,163700,314690160,11350,11350,11350,11350,0
20230801,163600,314690160,11350,11350,11350,11350,0
20230801,163500,314690160,11350,11350,11350,11350,0
20230801,163400,314690160,11350,11350,11350,11350,0
20230801,163300,314690160,11350,11350,11350,11350,0
20230801,163200,314690160,11350,11350,11350,11350,793
20230801,163100,314690160,11350,11350,11350,11350,0
20230801,163000,314690160,11350,11350,11350,11350,0
20230801,162900,314690160,11350,11350,11350,11350,0
20230801,162800,314690160,11350,11350,11350,11350,0
20230801,162700,314690160,11350,11350,11350,11350,0
20230801,162600,314690160,11350,11350,11350,11350,0
20230801,162500,314690160,11350,11350,11350,11350,0
20230801,162400,314690160,11350,11350,11350,11350,0
20230801,162300,314690160,11350,11350,11350,11350,0
20230801,162200,314690160,11350,11350,11350,11350,0
20230801,162100,314690160,11350,11350,11350,11350,0
20230801,162000,314690160,11350,11350,11350,11350,0
20230801,161900,314690160,11350,11350,11350,11350,0
20230801,161800,314690160,11350,11350,11350,11350,0
20230801,161700,314690160,11350,11350,11350,11350,0
20230801,161600,314690160,11350,11350,11350,11350,0
20230801,161500,314690160,11350,11350,11350,11350,0
20230801,161400,314690160,11350,11350,11350,11350,0
20230801,161300,314690160,11350,11350,11350,11350,0
20230801,161200,314690160,11350,11350,11350,11350,0
20230801,161100,314690160,11350,11350,11350,11350,0
20230801,161000,314690160,11350,11350,11350,11350,0
20230801,160900,314690160,11350,11350,11350,11350,0
20230801,160800,314690160,11350,11350,11350,11350,0
20230801,160700,314690160,11350,11350,11350,11350,0
20230801,160600,314690160,11350,11350,11350,11350,0
20230801,160500,314690160,11350,11350,11350,11350,0
20230801,160400,314690160,11350,11350,11350,11350,0
20230801,160300,314690160,11350,11350,11350,11350,0
20230801,160200,314690160,11350,11350,11350,11350,793
20230801,160100,314690160,11350,11350,11350,11350,0
20230801,160000,314690160,11350,11350,11350,11350,0
20230801,155900,314690160,11350,11350,11350,11350,0
20230801,155800,314690160,11350,11350,11350,11350,0
20230801,155700,314690160,11350,11350,11350,11350,0
20230801,155600,314690160,11350,11350,11350,11350,0
20230801,155500,314690160,11350,11350,11350,11350,0
20230801,155400,314690160,11350,11350,11350,11350,0
20230801,155300,314690160,11350,11350,11350,11350,0
20230801,155200,314690160,11350,11350,11350,11350,0
20230801,155100,314690160,11350,11350,11350,11350,0
20230801,155000,314690160,11350,11350,11350,11350,0
20230801,154900,314690160,11350,11350,11350,11350,0
20230801,154800,314690160,11350,11350,11350,11350,0
20230801,154700,314690160,11350,11350,11350,11350,0
20230801,154600,314690160,11350,11350,11350,11350,0
20230801,154500,314690160,11350,11350,11350,11350,0
20230801,154400,314690160,11350,11350,11350,11350,0
20230801,154300,314690160,11350,11350,11350,11350,0
20230801,154200,314690160,11350,11350,11350,11350,0
20230801,154100,314690160,11350,11350,11350,11350,0
20230801,154000,314690160,11350,11350,11350,11350,0
20230801,153900,314690160,11350,11350,11350,11350,0
20230801,153800,314690160,11350,11350,11350,11350,0
20230801,153700,314690160,11350,11350,11350,11350,0
20230801,153600,314690160,11350,11350,11350,11350,0
20230801,153500,314690160,11350,11350,11350,11350,0
20230801,153400,314690160,11350,11350,11350,11350,0
20230801,153300,314690160,11350,11350,11350,11350,0
20230801,153200,314690160,11350,11350,11350,11350,793
20230801,153100,314690160,11350,11350,11350,11350,0
20230801,153000,314690160,11350,11350,11350,11350,793
20230801,152900,305689610,11430,11430,11430,11430,0
20230801,152800,305689610,11430,11430,11430,11430,0
20230801,152700,305689610,11430,11430,11430,11430,0
20230801,152600,305689610,11430,11430,11430,11430,0
20230801,152500,305689610,11430,11430,11430,11430,0
20230801,152400,305689610,11430,11430,11430,11430,0
20230801,152300,305689610,11430,11430,11430,11430,0
20230801,152200,305689610,11430,11430,11430,11430,0
20230801,152100,305689610,11430,11430,11430,11430,0
20230801,152000,305689610,11430,11430,11430,11430,0
20230801,151900,305689610,11430,11430,11430,11430,0
20230801,151800,305689610,11430,11430,11430,11430,5
20230801,151700,305632460,11430,11420,11430,11360,36
20230801,151600,305223120,11370,11380,11420,11370,21
20230801,151500,304984060,11380,11380,11380,11370,136
20230801,151400,303437200,11440,11440,11440,11440,0
20230801,151300,303437200,11440,11440,11440,11440,0
20230801,151200,303437200,11440,11440,11440,11440,0
20230801,151100,303437200,11440,11400,11440,11400,263
20230801,151000,300433200,11400,11400,11400,11400,50
20230801,150900,299863200,11430,11430,11430,11430,0
20230801,150800,299863200,11430,11430,11430,11430,0
20230801,150700,299863200,11430,11430,11430,11430,0
20230801,150600,299863200,11430,11430,11430,11430,0
20230801,150500,299863200,11430,11430,11430,11430,0
20230801,150400,299863200,11430,11430,11430,11430,0
20230801,150300,299863200,11430,11430,11430,11430,0
20230801,150200,299863200,11430,11430,11430,11430,0
20230801,150100,299863200,11430,11430,11430,11430,0
20230801,150000,299863200,11430,11430,11430,11430,0
20230801,145900,299863200,11430,11430,11430,11430,0
20230801,145800,299863200,11430,11430,11430,11430,0
20230801,145700,299863200,11430,11430,11430,11430,0
20230801,145600,299863200,11430,11430,11430,11430,0
20230801,145500,299863200,11430,11430,11430,11430,0
20230801,145400,299863200,11430,11430,11430,11430,0
20230801,145300,299863200,11430,11430,11430,11430,0
20230801,145200,299863200,11430,11430,11430,11430,0
20230801,145100,299863200,11430,11430,11430,11430,0
20230801,145000,299863200,11430,11430,11430,11430,0
20230801,144900,299863200,11430,11430,11430,11430,0
20230801,144800,299863200,11430,11430,11430,11430,0
20230801,144700,299863200,11430,11430,11430,11430,0
20230801,144600,299863200,11430,11430,11430,11430,0
20230801,144500,299863200,11430,11430,11430,11430,0
20230801,144400,299863200,11430,11430,11430,11430,0
20230801,144300,299863200,11430,11430,11430,11430,0
20230801,144200,299863200,11430,11430,11430,11430,0
20230801,144100,299863200,11430,11430,11430,11430,0
20230801,144000,299863200,11430,11430,11430,11430,4
20230801,143900,299817480,11430,11430,11430,11430,1
20230801,143800,299806050,11440,11440,11440,11440,0
20230801,143700,299806050,11440,11430,11440,11430,4
20230801,143600,299760320,11360,11360,11360,11360,0
20230801,143500,299760320,11360,11400,11400,11360,2500
20230801,143400,271356640,11430,11410,11430,11400,115
20230801,143300,270044690,11410,11410,11410,11410,0
20230801,143200,270044690,11410,11410,11410,11410,0
20230801,143100,270044690,11410,11410,11410,11410,16
20230801,143000,269862130,11430,11430,11430,11430,1
20230801,142900,269850700,11400,11400,11400,11400,429
20230801,142800,264960100,11400,11420,11420,11400,7
20230801,142700,264880200,11430,11430,11430,11430,5
20230801,142600,264823050,11420,11420,11420,11420,0
20230801,142500,264823050,11420,11420,11420,11420,0
20230801,142400,264823050,11420,11420,11420,11420,0
20230801,142300,264823050,11420,11420,11420,11420,0
20230801,142200,264823050,11420,11420,11420,11420,0
20230801,142100,264823050,11420,11420,11420,11420,0
20230801,142000,264823050,11420,11420,11420,11420,0
20230801,141900,264823050,11420,11420,11420,11420,0
20230801,141800,264823050,11420,11420,11420,11420,103
20230801,141700,263646790,11420,11420,11420,11420,0
20230801,141600,263646790,11420,11420,11420,11420,0
20230801,141500,263646790,11420,11420,11420,11420,8
20230801,141400,263555430,11420,11410,11420,11410,5
20230801,141300,263498370,11410,11410,11410,11410,0
20230801,141200,263498370,11410,11410,11410,11410,0
20230801,141100,263498370,11410,11410,11410,11410,1
20230801,141000,263486960,11360,11360,11360,11360,486
20230801,140900,257966000,11400,11400,11400,11400,6
20230801,140800,257897600,11400,11400,11400,11400,0
20230801,140700,257897600,11400,11400,11400,11400,1
20230801,140600,257886200,11350,11350,11350,11350,0
20230801,140500,257886200,11350,11350,11350,11350,0
20230801,140400,257886200,11350,11350,11350,11350,0
20230801,140300,257886200,11350,11350,11350,11350,0
20230801,140200,257886200,11350,11350,11350,11350,0
20230801,140100,257886200,11350,11350,11350,11350,0
20230801,140000,257886200,11350,11360,11360,11350,2
20230801,135900,257863490,11400,11400,11400,11400,0
20230801,135800,257863490,11400,11390,11400,11390,2
20230801,135700,257840700,11350,11350,11350,11350,0
20230801,135600,257840700,11350,11350,11350,11350,0
20230801,135500,257840700,11350,11350,11350,11350,0
20230801,135400,257840700,11350,11350,11350,11350,0
20230801,135300,257840700,11350,11350,11350,11350,500
20230801,135200,252165700,11400,11400,11400,11400,0
20230801,135100,252165700,11400,11400,11400,11400,0
20230801,135000,252165700,11400,11400,11400,11400,0
20230801,134900,252165700,11400,11400,11400,11400,0
20230801,134800,252165700,11400,11400,11400,11400,0
20230801,134700,252165700,11400,11400,11400,11400,1
20230801,134600,252154300,11400,11380,11400,11380,9
20230801,134500,252051810,11350,11350,11350,11350,0
20230801,134400,252051810,11350,11350,11350,11350,0
20230801,134300,252051810,11350,11350,11350,11350,0
20230801,134200,252051810,11350,11350,11350,11350,0
20230801,134100,252051810,11350,11350,11350,11350,0
20230801,134000,252051810,11350,11350,11350,11350,0
20230801,133900,252051810,11350,11330,11350,11330,13
20230801,133800,251904340,11330,11350,11350,11330,216
20230801,133700,249455020,11350,11350,11350,11350,0
20230801,133600,249455020,11350,11380,11380,11350,265
20230801,133500,246445230,11380,11370,11380,11370,43
20230801,133400,245956310,11370,11370,11370,11370,100
20230801,133300,244819310,11360,11360,11360,11360,0
20230801,133200,244819310,11360,11360,11360,11360,5
20230801,133100,244762510,11360,11360,11360,11360,2
20230801,133000,244739790,11360,11380,11380,11360,284
20230801,132900,241513350,11470,11470,11470,11470,0
20230801,132800,241513350,11470,11470,11470,11470,0
20230801,132700,241513350,11470,11470,11470,11470,0
20230801,132600,241513350,11470,11400,11470,11400,10
20230801,132500,241399000,11360,11360,11360,11360,0
20230801,132400,241399000,11360,11360,11360,11360,0
20230801,132300,241399000,11360,11360,11360,11360,5
20230801,132200,241342200,11350,11350,11350,11350,0
20230801,132100,241342200,11350,11350,11350,11350,0
20230801,132000,241342200,11350,11360,11360,11350,140
20230801,131900,239752970,11360,11360,11360,11360,0
20230801,131800,239752970,11360,11360,11360,11360,0
20230801,131700,239752970,11360,11360,11360,11360,8
20230801,131600,239662090,11360,11380,11380,11360,92
20230801,131500,238616290,11380,11380,11380,11380,0
20230801,131400,238616290,11380,11380,11380,11380,74
20230801,131300,237774170,11380,11340,11380,11340,51
20230801,131200,237193830,11340,11430,11430,11340,1000
20230801,131100,225814140,11440,11440,11440,11440,0
20230801,131000,225814140,11440,11440,11440,11440,0
20230801,130900,225814140,11440,11440,11440,11440,0
20230801,130800,225814140,11440,11440,11440,11440,0
20230801,130700,225814140,11440,11440,11440,11440,3
20230801,130600,225779820,11490,11490,11490,11490,0
20230801,130500,225779820,11490,11490,11490,11490,0
20230801,130400,225779820,11490,11490,11490,11490,0
20230801,130300,225779820,11490,11490,11490,11490,0
20230801,130200,225779820,11490,11490,11490,11490,0
20230801,130100,225779820,11490,11490,11490,11490,10
20230801,130000,225664920,11450,11450,11450,11450,0
20230801,125900,225664920,11450,11450,11450,11450,7
20230801,125800,225584770,11420,11420,11420,11420,0
20230801,125700,225584770,11420,11420,11420,11420,120
20230801,125600,224214370,11420,11420,11420,11420,0
20230801,125500,224214370,11420,11420,11420,11420,49
20230801,125400,223654790,11420,11440,11440,11420,3
20230801,125300,223620500,11450,11460,11460,11450,108
20230801,125200,222383030,11490,11490,11490,11490,3
20230801,125100,222348560,11490,11490,11490,11490,1
20230801,125000,222337070,11480,11460,11480,11460,76
20230801,124900,221464710,11480,11480,11480,11480,0
20230801,124800,221464710,11480,11480,11480,11480,60
20230801,124700,220775910,11490,11490,11490,11490,0
20230801,124600,220775910,11490,11490,11490,11490,50
20230801,124500,220201410,11500,11500,11500,11500,0
20230801,124400,220201410,11500,11510,11510,11500,85
20230801,124300,219223680,11510,11510,11510,11510,0
20230801,124200,219223680,11510,11510,11510,11510,38
20230801,124100,218786300,11530,11530,11530,11530,0
20230801,124000,218786300,11530,11540,11540,11530,311
20230801,123900,215200350,11540,11540,11540,11540,1
20230801,123800,215188810,11550,11550,11550,11550,1
20230801,123700,215177260,11550,11550,11550,11550,0
20230801,123600,215177260,11550,11550,11550,11550,0
20230801,123500,215177260,11550,11550,11550,11550,123
20230801,123400,213756610,11560,11560,11560,11560,300
20230801,123300,210288610,11580,11580,11580,11580,4
20230801,123200,210242290,11550,11550,11550,11550,5
20230801,123100,210184540,11550,11580,11580,11550,130
20230801,123000,208682190,11570,11570,11600,11570,1018
20230801,122900,196880590,11570,11530,11570,11530,288
20230801,122800,193555470,11500,11470,11500,11470,513
20230801,122700,187656130,11470,11470,11470,11470,0
20230801,122600,187656130,11470,11450,11470,11450,206
20230801,122500,185295480,11450,11450,11450,11450,1
20230801,122400,185284030,11420,11420,11420,11420,90
20230801,122300,184256230,11450,11450,11450,11450,0
20230801,122200,184256230,11450,11450,11450,11450,1
20230801,122100,184244780,11400,11400,11400,11400,0
20230801,122000,184244780,11400,11400,11400,11400,0
20230801,121900,184244780,11400,11400,11400,11400,0
20230801,121800,184244780,11400,11390,11400,11390,148
20230801,121700,182558510,11380,11380,11380,11380,19
20230801,121600,182342290,11380,11380,11380,11380,0
20230801,121500,182342290,11380,11380,11380,11380,1
20230801,121400,182330910,11390,11390,11390,11390,0
20230801,121300,182330910,11390,11390,11390,11390,3
20230801,121200,182296740,11390,11390,11390,11390,0
20230801,121100,182296740,11390,11390,11390,11390,0
20230801,121000,182296740,11390,11390,11390,11390,21
20230801,120900,182057550,11400,11400,11400,11400,0
20230801,120800,182057550,11400,11400,11400,11400,0
20230801,120700,182057550,11400,11400,11400,11400,2
20230801,120600,182034750,11390,11390,11390,11390,1
20230801,120500,182023360,11400,11400,11400,11400,0
20230801,120400,182023360,11400,11400,11400,11400,58
20230801,120300,181362160,11410,11410,11410,11410,22
20230801,120200,181111140,11420,11420,11420,11420,0
20230801,120100,181111140,11420,11420,11420,11420,0
20230801,120000,181111140,11420,11420,11420,11420,0
20230801,115900,181111140,11420,11420,11420,11420,0
20230801,115800,181111140,11420,11420,11420,11420,10
20230801,115700,180996940,11420,11420,11420,11420,10
20230801,115600,180882740,11410,11410,11410,11410,11
20230801,115500,180757230,11420,11420,11420,11420,2
20230801,115400,180734390,11420,11420,11420,11420,7
20230801,115300,180654450,11420,11420,11420,11420,46
20230801,115200,180129130,11420,11420,11420,11420,61
20230801,115100,179432510,11420,11420,11420,11420,0
20230801,115000,179432510,11420,11420,11420,11420,0
20230801,114900,179432510,11420,11420,11420,11420,0
20230801,114800,179432510,11420,11420,11420,11420,0
20230801,114700,179432510,11420,11420,11420,11420,0
20230801,114600,179432510,11420,11420,11420,11420,0
20230801,114500,179432510,11420,11420,11420,11420,0
20230801,114400,179432510,11420,11430,11430,11420,19
20230801,114300,179215350,11430,11430,11430,11430,0
20230801,114200,179215350,11430,11430,11430,11430,17
20230801,114100,179021040,11440,11440,11440,11440,0
20230801,114000,179021040,11440,11440,11440,11440,9
20230801,113900,178918080,11440,11440,11440,11440,0
20230801,113800,178918080,11440,11440,11440,11440,2
20230801,113700,178895200,11440,11450,11450,11440,54
20230801,113600,178277390,11440,11460,11460,11440,541
20230801,113500,172077950,11460,11460,11460,11460,2155
20230801,113400,147381650,11480,11480,11480,11480,0
20230801,113300,147381650,11480,11480,11480,11480,0
20230801,113200,147381650,11480,11480,11480,11480,0
20230801,113100,147381650,11480,11480,11480,11480,11
20230801,113000,147255370,11480,11480,11480,11480,0
20230801,112900,147255370,11480,11480,11480,11480,0
20230801,112800,147255370,11480,11480,11480,11480,0
20230801,112700,147255370,11480,11480,11480,11480,0
20230801,112600,147255370,11480,11480,11480,11480,0
20230801,112500,147255370,11480,11480,11480,11480,2
20230801,112400,147232410,11480,11480,11480,11480,5
20230801,112300,147175010,11470,11470,11470,11470,1
20230801,112200,147163540,11480,11480,11480,11480,0
20230801,112100,147163540,11480,11480,11480,11480,0
20230801,112000,147163540,11480,11480,11480,11480,0
20230801,111900,147163540,11480,11480,11480,11480,0
20230801,111800,147163540,11480,11480,11480,11480,0
20230801,111700,147163540,11480,11480,11480,11480,0
20230801,111600,147163540,11480,11480,11480,11480,16
20230801,111500,146979860,11480,11480,11480,11480,0
20230801,111400,146979860,11480,11480,11480,11480,1
20230801,111300,146968380,11460,11460,11460,11460,0
20230801,111200,146968380,11460,11480,11480,11460,101
20230801,111100,145810900,11460,11460,11460,11460,50
20230801,111000,145237900,11460,11460,11460,11460,225
20230801,110900,142659400,11460,11460,11460,11460,0
20230801,110800,142659400,11460,11460,11460,11460,20
20230801,110700,142430200,11480,11460,11480,11460,12
20230801,110600,142292640,11480,11480,11480,11480,1
20230801,110500,142281160,11460,11460,11460,11460,1
20230801,110400,142269700,11480,11480,11480,11480,0
20230801,110300,142269700,11480,11480,11480,11480,0
20230801,110200,142269700,11480,11470,11480,11460,64
20230801,110100,141536130,11480,11500,11500,11480,185
20230801,110000,139410570,11490,11490,11490,11490,23
20230801,105900,139146300,11500,11490,11500,11490,104
20230801,105800,137950340,11480,11490,11490,11480,3
20230801,105700,137915880,11490,11500,11500,11490,129
20230801,105600,136432980,11500,11500,11500,11500,61
20230801,105500,135731480,11500,11500,11500,11500,0
20230801,105400,135731480,11500,11500,11500,11490,73
20230801,105300,134891990,11500,11520,11520,11500,207
20230801,105200,132511460,11500,11500,11500,11500,0
20230801,105100,132511460,11500,11500,11500,11500,126
20230801,105000,131062460,11500,11460,11500,11460,509
20230801,104900,125212550,11460,11460,11460,11460,154
20230801,104800,123447710,11460,11460,11460,11460,100
20230801,104700,122301710,11450,11450,11460,11450,148
20230801,104600,120605920,11450,11450,11450,11450,1
20230801,104500,120594470,11430,11430,11430,11430,1
20230801,104400,120583040,11350,11350,11350,11350,0
20230801,104300,120583040,11350,11420,11420,11350,2861
20230801,104200,88100370,11410,11400,11410,11400,435
20230801,104100,83139370,11400,11390,11400,11390,600
20230801,104000,76300380,11390,11390,11390,11390,0
20230801,103900,76300380,11390,11390,11390,11390,0
20230801,103800,76300380,11390,11390,11390,11390,25
20230801,103700,76015630,11390,11390,11390,11390,0
20230801,103600,76015630,11390,11390,11390,11390,61
20230801,103500,75320840,11360,11360,11360,11360,15
20230801,103400,75150440,11350,11350,11350,11350,1
20230801,103300,75139090,11360,11360,11360,11360,0
20230801,103200,75139090,11360,11360,11360,11360,0
20230801,103100,75139090,11360,11360,11360,11360,0
20230801,103000,75139090,11360,11360,11360,11360,100
20230801,102900,74003090,11380,11380,11380,11380,0
20230801,102800,74003090,11380,11380,11380,11380,0
20230801,102700,74003090,11380,11380,11380,11380,0
20230801,102600,74003090,11380,11390,11390,11380,51
20230801,102500,73422210,11390,11390,11390,11390,0
20230801,102400,73422210,11390,11390,11390,11390,0
20230801,102300,73422210,11390,11390,11390,11390,0
20230801,102200,73422210,11390,11390,11390,11390,0
20230801,102100,73422210,11390,11350,11390,11290,1001
20230801,102000,62093440,11340,11340,11340,11340,0
20230801,101900,62093440,11340,11340,11340,11340,0
20230801,101800,62093440,11340,11340,11340,11340,0
20230801,101700,62093440,11340,11340,11340,11340,0
20230801,101600,62093440,11340,11340,11340,11340,0
20230801,101500,62093440,11340,11340,11340,11340,1
20230801,101400,62082100,11400,11390,11400,11390,400
20230801,101300,57522850,11400,11400,11400,11400,0
20230801,101200,57522850,11400,11370,11400,11370,80
20230801,101100,56612310,11340,11340,11340,11340,32
20230801,101000,56249430,11330,11330,11330,11330,0
20230801,100900,56249430,11330,11330,11330,11330,0
20230801,100800,56249430,11330,11330,11330,11330,40
20230801,100700,55796230,11330,11330,11330,11330,0
20230801,100600,55796230,11330,11330,11330,11330,0
20230801,100500,55796230,11330,11330,11330,11330,0
20230801,100400,55796230,11330,11330,11330,11330,0
20230801,100300,55796230,11330,11330,11330,11330,30
20230801,100200,55456330,11330,11330,11330,11330,0
20230801,100100,55456330,11330,11330,11330,11330,0
20230801,100000,55456330,11330,11330,11330,11330,0
20230801,095900,55456330,11330,11330,11330,11330,0
20230801,095800,55456330,11330,11330,11330,11330,0
20230801,095700,55456330,11330,11330,11330,11330,3
20230801,095600,55422340,11310,11320,11320,11310,53
20230801,095500,54822560,11320,11320,11320,11320,0
20230801,095400,54822560,11320,11340,11340,11320,19
20230801,095300,54607210,11340,11340,11340,11340,0
20230801,095200,54607210,11340,11340,11340,11340,0
20230801,095100,54607210,11340,11340,11340,11340,0
20230801,095000,54607210,11340,11340,11340,11340,1
20230801,094900,54595870,11350,11350,11350,11350,0
20230801,094800,54595870,11350,11350,11350,11350,0
20230801,094700,54595870,11350,11350,11350,11350,0
20230801,094600,54595870,11350,11350,11350,11350,0
20230801,094500,54595870,11350,11350,11350,11350,0
20230801,094400,54595870,11350,11330,11350,11330,270
20230801,094300,51536710,11350,11350,11350,11350,1000
20230801,094200,40186710,11320,11320,11320,11320,0
20230801,094100,40186710,11320,11320,11320,11320,0
20230801,094000,40186710,11320,11320,11320,11320,0
20230801,093900,40186710,11320,11320,11320,11320,0
20230801,093800,40186710,11320,11320,11320,11320,24
20230801,093700,39915030,11310,11320,11320,11310,21
20230801,093600,39677410,11320,11320,11320,11320,90
20230801,093500,38658610,11320,11320,11320,11320,233
20230801,093400,36021050,11320,11340,11340,11320,50
20230801,093300,35454480,11350,11350,11350,11350,0
20230801,093200,35454480,11350,11350,11350,11350,210
20230801,093100,33070980,11340,11350,11350,11340,11
20230801,093000,32946140,11350,11350,11350,11350,1
20230801,092900,32934790,11400,11400,11400,11400,0
20230801,092800,32934790,11400,11390,11400,11390,429
20230801,092700,28045190,11390,11390,11390,11390,0
20230801,092600,28045190,11390,11390,11390,11390,0
20230801,092500,28045190,11390,11390,11390,11390,15
20230801,092400,27874340,11400,11400,11400,11400,0
20230801,092300,27874340,11400,11400,11400,11400,61
20230801,092200,27178940,11400,11400,11400,11400,333
20230801,092100,23382740,11400,11400,11400,11400,1
20230801,092000,23371340,11390,11360,11400,11360,13
20230801,091900,23223420,11360,11350,11360,11350,7
20230801,091800,23143920,11340,11330,11340,11330,111
20230801,091700,21885290,11320,11320,11320,11320,16
20230801,091600,21704170,11310,11320,11320,11300,33
20230801,091500,21330920,11290,11300,11310,11290,1002
20230801,091400,10017010,11300,11300,11300,11300,12
20230801,091300,9881410,11300,11310,11310,11300,204
20230801,091200,7575880,11300,11300,11300,11300,0
20230801,091100,7575880,11300,11300,11300,11300,0
20230801,091000,7575880,11300,11300,11300,11300,0
20230801,090900,7575880,11300,11300,11300,11300,1
20230801,090800,7564580,11280,11280,11280,11280,2
20230801,090700,7542020,11280,11280,11280,11280,0
20230801,090600,7542020,11280,11280,11280,11280,8
20230801,090500,7451780,11270,11270,11270,11270,10
20230801,090400,7339080,11270,11260,11270,11260,9
20230801,090300,7237730,11250,11250,11250,11250,1
20230801,090200,7226480,11340,11300,11340,11300,333
20230801,090100,3462260,11360,11360,11360,11360,0
20230801,090000,3462260,11360,11350,11360,11350,305