KissMeData/084670/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,28650700,14300,14300,14300,14300,23
20230801,194100,28650700,14300,14300,14300,14300,0
20230801,194000,28650700,14300,14300,14300,14300,0
20230801,193900,28650700,14300,14300,14300,14300,0
20230801,193800,28650700,14300,14300,14300,14300,0
20230801,193700,28650700,14300,14300,14300,14300,0
20230801,193600,28650700,14300,14300,14300,14300,0
20230801,193500,28650700,14300,14300,14300,14300,0
20230801,193400,28650700,14300,14300,14300,14300,0
20230801,193300,28650700,14300,14300,14300,14300,0
20230801,193200,28650700,14300,14300,14300,14300,0
20230801,193100,28650700,14300,14300,14300,14300,0
20230801,193000,28650700,14300,14300,14300,14300,0
20230801,192900,28650700,14300,14300,14300,14300,0
20230801,192800,28650700,14300,14300,14300,14300,0
20230801,192700,28650700,14300,14300,14300,14300,0
20230801,192600,28650700,14300,14300,14300,14300,0
20230801,192500,28650700,14300,14300,14300,14300,0
20230801,192400,28650700,14300,14300,14300,14300,0
20230801,192300,28650700,14300,14300,14300,14300,0
20230801,192200,28650700,14300,14300,14300,14300,0
20230801,192100,28650700,14300,14300,14300,14300,0
20230801,192000,28650700,14300,14300,14300,14300,0
20230801,191900,28650700,14300,14300,14300,14300,0
20230801,191800,28650700,14300,14300,14300,14300,0
20230801,191700,28650700,14300,14300,14300,14300,0
20230801,191600,28650700,14300,14300,14300,14300,0
20230801,191500,28650700,14300,14300,14300,14300,0
20230801,191400,28650700,14300,14300,14300,14300,0
20230801,191300,28650700,14300,14300,14300,14300,0
20230801,191200,28650700,14300,14300,14300,14300,23
20230801,191100,28650700,14300,14300,14300,14300,0
20230801,191000,28650700,14300,14300,14300,14300,0
20230801,190900,28650700,14300,14300,14300,14300,0
20230801,190800,28650700,14300,14300,14300,14300,0
20230801,190700,28650700,14300,14300,14300,14300,0
20230801,190600,28650700,14300,14300,14300,14300,0
20230801,190500,28650700,14300,14300,14300,14300,0
20230801,190400,28650700,14300,14300,14300,14300,0
20230801,190300,28650700,14300,14300,14300,14300,0
20230801,190200,28650700,14300,14300,14300,14300,0
20230801,190100,28650700,14300,14300,14300,14300,0
20230801,190000,28650700,14300,14300,14300,14300,0
20230801,185900,28650700,14300,14300,14300,14300,0
20230801,185800,28650700,14300,14300,14300,14300,0
20230801,185700,28650700,14300,14300,14300,14300,0
20230801,185600,28650700,14300,14300,14300,14300,0
20230801,185500,28650700,14300,14300,14300,14300,0
20230801,185400,28650700,14300,14300,14300,14300,0
20230801,185300,28650700,14300,14300,14300,14300,0
20230801,185200,28650700,14300,14300,14300,14300,0
20230801,185100,28650700,14300,14300,14300,14300,0
20230801,185000,28650700,14300,14300,14300,14300,0
20230801,184900,28650700,14300,14300,14300,14300,0
20230801,184800,28650700,14300,14300,14300,14300,0
20230801,184700,28650700,14300,14300,14300,14300,0
20230801,184600,28650700,14300,14300,14300,14300,0
20230801,184500,28650700,14300,14300,14300,14300,0
20230801,184400,28650700,14300,14300,14300,14300,0
20230801,184300,28650700,14300,14300,14300,14300,0
20230801,184200,28650700,14300,14300,14300,14300,23
20230801,184100,28650700,14300,14300,14300,14300,0
20230801,184000,28650700,14300,14300,14300,14300,0
20230801,183900,28650700,14300,14300,14300,14300,0
20230801,183800,28650700,14300,14300,14300,14300,0
20230801,183700,28650700,14300,14300,14300,14300,0
20230801,183600,28650700,14300,14300,14300,14300,0
20230801,183500,28650700,14300,14300,14300,14300,0
20230801,183400,28650700,14300,14300,14300,14300,0
20230801,183300,28650700,14300,14300,14300,14300,0
20230801,183200,28650700,14300,14300,14300,14300,0
20230801,183100,28650700,14300,14300,14300,14300,0
20230801,183000,28650700,14300,14300,14300,14300,0
20230801,182900,28650700,14300,14300,14300,14300,0
20230801,182800,28650700,14300,14300,14300,14300,0
20230801,182700,28650700,14300,14300,14300,14300,0
20230801,182600,28650700,14300,14300,14300,14300,0
20230801,182500,28650700,14300,14300,14300,14300,0
20230801,182400,28650700,14300,14300,14300,14300,0
20230801,182300,28650700,14300,14300,14300,14300,0
20230801,182200,28650700,14300,14300,14300,14300,0
20230801,182100,28650700,14300,14300,14300,14300,0
20230801,182000,28650700,14300,14300,14300,14300,0
20230801,181900,28650700,14300,14300,14300,14300,0
20230801,181800,28650700,14300,14300,14300,14300,0
20230801,181700,28650700,14300,14300,14300,14300,0
20230801,181600,28650700,14300,14300,14300,14300,0
20230801,181500,28650700,14300,14300,14300,14300,0
20230801,181400,28650700,14300,14300,14300,14300,0
20230801,181300,28650700,14300,14300,14300,14300,0
20230801,181200,28650700,14300,14300,14300,14300,23
20230801,181100,28650700,14300,14300,14300,14300,0
20230801,181000,28650700,14300,14300,14300,14300,0
20230801,180900,28650700,14300,14300,14300,14300,0
20230801,180800,28650700,14300,14300,14300,14300,0
20230801,180700,28650700,14300,14300,14300,14300,0
20230801,180600,28650700,14300,14300,14300,14300,0
20230801,180500,28650700,14300,14300,14300,14300,0
20230801,180400,28650700,14300,14300,14300,14300,0
20230801,180300,28650700,14300,14300,14300,14300,0
20230801,180200,28650700,14300,14300,14300,14300,0
20230801,180100,28650700,14300,14300,14300,14300,0
20230801,180000,28650700,14300,14300,14300,14300,0
20230801,175900,28650700,14300,14300,14300,14300,0
20230801,175800,28650700,14300,14300,14300,14300,0
20230801,175700,28650700,14300,14300,14300,14300,0
20230801,175600,28650700,14300,14300,14300,14300,0
20230801,175500,28650700,14300,14300,14300,14300,0
20230801,175400,28650700,14300,14300,14300,14300,0
20230801,175300,28650700,14300,14300,14300,14300,0
20230801,175200,28650700,14300,14300,14300,14300,0
20230801,175100,28650700,14300,14300,14300,14300,0
20230801,175000,28650700,14300,14300,14300,14300,0
20230801,174900,28650700,14300,14300,14300,14300,0
20230801,174800,28650700,14300,14300,14300,14300,0
20230801,174700,28650700,14300,14300,14300,14300,0
20230801,174600,28650700,14300,14300,14300,14300,0
20230801,174500,28650700,14300,14300,14300,14300,0
20230801,174400,28650700,14300,14300,14300,14300,0
20230801,174300,28650700,14300,14300,14300,14300,0
20230801,174200,28650700,14300,14300,14300,14300,23
20230801,174100,28650700,14300,14300,14300,14300,0
20230801,174000,28650700,14300,14300,14300,14300,0
20230801,173900,28650700,14300,14300,14300,14300,0
20230801,173800,28650700,14300,14300,14300,14300,0
20230801,173700,28650700,14300,14300,14300,14300,0
20230801,173600,28650700,14300,14300,14300,14300,0
20230801,173500,28650700,14300,14300,14300,14300,0
20230801,173400,28650700,14300,14300,14300,14300,0
20230801,173300,28650700,14300,14300,14300,14300,0
20230801,173200,28650700,14300,14300,14300,14300,0
20230801,173100,28650700,14300,14300,14300,14300,0
20230801,173000,28650700,14300,14300,14300,14300,0
20230801,172900,28650700,14300,14300,14300,14300,0
20230801,172800,28650700,14300,14300,14300,14300,0
20230801,172700,28650700,14300,14300,14300,14300,0
20230801,172600,28650700,14300,14300,14300,14300,0
20230801,172500,28650700,14300,14300,14300,14300,0
20230801,172400,28650700,14300,14300,14300,14300,0
20230801,172300,28650700,14300,14300,14300,14300,0
20230801,172200,28650700,14300,14300,14300,14300,0
20230801,172100,28650700,14300,14300,14300,14300,0
20230801,172000,28650700,14300,14300,14300,14300,0
20230801,171900,28650700,14300,14300,14300,14300,0
20230801,171800,28650700,14300,14300,14300,14300,0
20230801,171700,28650700,14300,14300,14300,14300,0
20230801,171600,28650700,14300,14300,14300,14300,0
20230801,171500,28650700,14300,14300,14300,14300,0
20230801,171400,28650700,14300,14300,14300,14300,0
20230801,171300,28650700,14300,14300,14300,14300,0
20230801,171200,28650700,14300,14300,14300,14300,23
20230801,171100,28650700,14300,14300,14300,14300,0
20230801,171000,28650700,14300,14300,14300,14300,0
20230801,170900,28650700,14300,14300,14300,14300,0
20230801,170800,28650700,14300,14300,14300,14300,0
20230801,170700,28650700,14300,14300,14300,14300,0
20230801,170600,28650700,14300,14300,14300,14300,0
20230801,170500,28650700,14300,14300,14300,14300,0
20230801,170400,28650700,14300,14300,14300,14300,0
20230801,170300,28650700,14300,14300,14300,14300,0
20230801,170200,28650700,14300,14300,14300,14300,0
20230801,170100,28650700,14300,14300,14300,14300,0
20230801,170000,28650700,14300,14300,14300,14300,0
20230801,165900,28650700,14300,14300,14300,14300,0
20230801,165800,28650700,14300,14300,14300,14300,0
20230801,165700,28650700,14300,14300,14300,14300,0
20230801,165600,28650700,14300,14300,14300,14300,0
20230801,165500,28650700,14300,14300,14300,14300,0
20230801,165400,28650700,14300,14300,14300,14300,0
20230801,165300,28650700,14300,14300,14300,14300,0
20230801,165200,28650700,14300,14300,14300,14300,0
20230801,165100,28650700,14300,14300,14300,14300,0
20230801,165000,28650700,14300,14300,14300,14300,0
20230801,164900,28650700,14300,14300,14300,14300,0
20230801,164800,28650700,14300,14300,14300,14300,0
20230801,164700,28650700,14300,14300,14300,14300,0
20230801,164600,28650700,14300,14300,14300,14300,0
20230801,164500,28650700,14300,14300,14300,14300,0
20230801,164400,28650700,14300,14300,14300,14300,0
20230801,164300,28650700,14300,14300,14300,14300,0
20230801,164200,28650700,14300,14300,14300,14300,23
20230801,164100,28650700,14300,14300,14300,14300,0
20230801,164000,28650700,14300,14300,14300,14300,0
20230801,163900,28650700,14300,14300,14300,14300,0
20230801,163800,28650700,14300,14300,14300,14300,0
20230801,163700,28650700,14300,14300,14300,14300,0
20230801,163600,28650700,14300,14300,14300,14300,0
20230801,163500,28650700,14300,14300,14300,14300,0
20230801,163400,28650700,14300,14300,14300,14300,0
20230801,163300,28650700,14300,14300,14300,14300,0
20230801,163200,28650700,14300,14300,14300,14300,0
20230801,163100,28650700,14300,14300,14300,14300,0
20230801,163000,28650700,14300,14300,14300,14300,0
20230801,162900,28650700,14300,14300,14300,14300,0
20230801,162800,28650700,14300,14300,14300,14300,0
20230801,162700,28650700,14300,14300,14300,14300,0
20230801,162600,28650700,14300,14300,14300,14300,0
20230801,162500,28650700,14300,14300,14300,14300,0
20230801,162400,28650700,14300,14300,14300,14300,0
20230801,162300,28650700,14300,14300,14300,14300,0
20230801,162200,28650700,14300,14300,14300,14300,0
20230801,162100,28650700,14300,14300,14300,14300,0
20230801,162000,28650700,14300,14300,14300,14300,0
20230801,161900,28650700,14300,14300,14300,14300,0
20230801,161800,28650700,14300,14300,14300,14300,0
20230801,161700,28650700,14300,14300,14300,14300,0
20230801,161600,28650700,14300,14300,14300,14300,0
20230801,161500,28650700,14300,14300,14300,14300,0
20230801,161400,28650700,14300,14300,14300,14300,0
20230801,161300,28650700,14300,14300,14300,14300,0
20230801,161200,28650700,14300,14300,14300,14300,23
20230801,161100,28650700,14300,14300,14300,14300,0
20230801,161000,28650700,14300,14300,14300,14300,0
20230801,160900,28650700,14300,14300,14300,14300,0
20230801,160800,28650700,14300,14300,14300,14300,0
20230801,160700,28650700,14300,14300,14300,14300,0
20230801,160600,28650700,14300,14300,14300,14300,0
20230801,160500,28650700,14300,14300,14300,14300,0
20230801,160400,28650700,14300,14300,14300,14300,0
20230801,160300,28650700,14300,14300,14300,14300,0
20230801,160200,28650700,14300,14300,14300,14300,0
20230801,160100,28650700,14300,14300,14300,14300,0
20230801,160000,28650700,14300,14300,14300,14300,0
20230801,155900,28650700,14300,14300,14300,14300,0
20230801,155800,28650700,14300,14300,14300,14300,0
20230801,155700,28650700,14300,14300,14300,14300,0
20230801,155600,28650700,14300,14300,14300,14300,0
20230801,155500,28650700,14300,14300,14300,14300,0
20230801,155400,28650700,14300,14300,14300,14300,0
20230801,155300,28650700,14300,14300,14300,14300,0
20230801,155200,28650700,14300,14300,14300,14300,0
20230801,155100,28650700,14300,14300,14300,14300,0
20230801,155000,28650700,14300,14300,14300,14300,0
20230801,154900,28650700,14300,14300,14300,14300,0
20230801,154800,28650700,14300,14300,14300,14300,0
20230801,154700,28650700,14300,14300,14300,14300,0
20230801,154600,28650700,14300,14300,14300,14300,0
20230801,154500,28650700,14300,14300,14300,14300,0
20230801,154400,28650700,14300,14300,14300,14300,0
20230801,154300,28650700,14300,14300,14300,14300,0
20230801,154200,28650700,14300,14300,14300,14300,23
20230801,154100,28650700,14300,14300,14300,14300,0
20230801,154000,28650700,14300,14300,14300,14300,0
20230801,153900,28650700,14300,14300,14300,14300,0
20230801,153800,28650700,14300,14300,14300,14300,0
20230801,153700,28650700,14300,14300,14300,14300,0
20230801,153600,28650700,14300,14300,14300,14300,0
20230801,153500,28650700,14300,14300,14300,14300,0
20230801,153400,28650700,14300,14300,14300,14300,0
20230801,153300,28650700,14300,14300,14300,14300,0
20230801,153200,28650700,14300,14300,14300,14300,0
20230801,153100,28650700,14300,14300,14300,14300,0
20230801,153000,28650700,14300,14300,14300,14300,23
20230801,152900,28321800,14310,14310,14310,14310,0
20230801,152800,28321800,14310,14310,14310,14310,0
20230801,152700,28321800,14310,14310,14310,14310,0
20230801,152600,28321800,14310,14310,14310,14310,0
20230801,152500,28321800,14310,14310,14310,14310,0
20230801,152400,28321800,14310,14310,14310,14310,0
20230801,152300,28321800,14310,14310,14310,14310,0
20230801,152200,28321800,14310,14310,14310,14310,0
20230801,152100,28321800,14310,14310,14310,14310,0
20230801,152000,28321800,14310,14310,14310,14310,0
20230801,151900,28321800,14310,14310,14310,14310,33
20230801,151800,27849570,14310,14310,14310,14310,0
20230801,151700,27849570,14310,14310,14310,14310,0
20230801,151600,27849570,14310,14310,14310,14310,0
20230801,151500,27849570,14310,14310,14310,14310,0
20230801,151400,27849570,14310,14310,14310,14310,0
20230801,151300,27849570,14310,14310,14310,14310,0
20230801,151200,27849570,14310,14310,14310,14310,69
20230801,151100,26862180,14310,14310,14310,14310,0
20230801,151000,26862180,14310,14310,14310,14310,0
20230801,150900,26862180,14310,14310,14310,14310,0
20230801,150800,26862180,14310,14310,14310,14310,0
20230801,150700,26862180,14310,14310,14310,14310,0
20230801,150600,26862180,14310,14310,14310,14310,0
20230801,150500,26862180,14310,14310,14310,14310,0
20230801,150400,26862180,14310,14310,14310,14310,0
20230801,150300,26862180,14310,14310,14310,14310,0
20230801,150200,26862180,14310,14310,14310,14310,1
20230801,150100,26847870,14310,14310,14310,14310,1
20230801,150000,26833560,14310,14310,14310,14310,0
20230801,145900,26833560,14310,14310,14310,14310,0
20230801,145800,26833560,14310,14310,14310,14310,0
20230801,145700,26833560,14310,14310,14310,14310,0
20230801,145600,26833560,14310,14310,14310,14310,1
20230801,145500,26819250,14300,14300,14300,14300,0
20230801,145400,26819250,14300,14300,14300,14300,0
20230801,145300,26819250,14300,14300,14300,14300,0
20230801,145200,26819250,14300,14300,14300,14300,0
20230801,145100,26819250,14300,14300,14300,14300,0
20230801,145000,26819250,14300,14300,14300,14300,0
20230801,144900,26819250,14300,14300,14300,14300,0
20230801,144800,26819250,14300,14300,14300,14300,0
20230801,144700,26819250,14300,14300,14300,14300,0
20230801,144600,26819250,14300,14300,14300,14300,0
20230801,144500,26819250,14300,14300,14300,14300,0
20230801,144400,26819250,14300,14300,14300,14300,0
20230801,144300,26819250,14300,14300,14300,14300,0
20230801,144200,26819250,14300,14300,14300,14300,0
20230801,144100,26819250,14300,14300,14300,14300,0
20230801,144000,26819250,14300,14300,14300,14300,0
20230801,143900,26819250,14300,14300,14300,14300,0
20230801,143800,26819250,14300,14300,14300,14300,0
20230801,143700,26819250,14300,14300,14300,14300,0
20230801,143600,26819250,14300,14300,14300,14300,0
20230801,143500,26819250,14300,14300,14300,14300,0
20230801,143400,26819250,14300,14300,14300,14300,0
20230801,143300,26819250,14300,14300,14300,14300,0
20230801,143200,26819250,14300,14300,14300,14300,0
20230801,143100,26819250,14300,14300,14300,14300,620
20230801,143000,17953250,14300,14300,14300,14300,0
20230801,142900,17953250,14300,14300,14300,14300,0
20230801,142800,17953250,14300,14300,14300,14300,0
20230801,142700,17953250,14300,14300,14300,14300,0
20230801,142600,17953250,14300,14300,14300,14300,0
20230801,142500,17953250,14300,14300,14300,14300,0
20230801,142400,17953250,14300,14300,14300,14300,0
20230801,142300,17953250,14300,14300,14300,14300,0
20230801,142200,17953250,14300,14300,14300,14300,0
20230801,142100,17953250,14300,14300,14300,14300,0
20230801,142000,17953250,14300,14300,14300,14300,0
20230801,141900,17953250,14300,14300,14300,14300,0
20230801,141800,17953250,14300,14300,14300,14300,0
20230801,141700,17953250,14300,14300,14300,14300,0
20230801,141600,17953250,14300,14300,14300,14300,0
20230801,141500,17953250,14300,14300,14300,14300,0
20230801,141400,17953250,14300,14300,14300,14300,0
20230801,141300,17953250,14300,14300,14300,14300,50
20230801,141200,17238250,14300,14300,14300,14300,0
20230801,141100,17238250,14300,14300,14300,14300,0
20230801,141000,17238250,14300,14300,14300,14300,0
20230801,140900,17238250,14300,14300,14300,14300,0
20230801,140800,17238250,14300,14300,14300,14300,0
20230801,140700,17238250,14300,14300,14300,14300,0
20230801,140600,17238250,14300,14300,14300,14300,0
20230801,140500,17238250,14300,14300,14300,14300,0
20230801,140400,17238250,14300,14300,14300,14300,0
20230801,140300,17238250,14300,14300,14300,14300,0
20230801,140200,17238250,14300,14300,14300,14300,19
20230801,140100,16966550,14310,14310,14310,14310,0
20230801,140000,16966550,14310,14310,14310,14310,0
20230801,135900,16966550,14310,14310,14310,14310,0
20230801,135800,16966550,14310,14310,14310,14310,0
20230801,135700,16966550,14310,14310,14310,14310,0
20230801,135600,16966550,14310,14310,14310,14310,0
20230801,135500,16966550,14310,14310,14310,14310,0
20230801,135400,16966550,14310,14310,14310,14310,0
20230801,135300,16966550,14310,14310,14310,14310,7
20230801,135200,16866380,14310,14310,14310,14310,10
20230801,135100,16723280,14310,14310,14310,14310,2
20230801,135000,16694660,14310,14310,14310,14310,0
20230801,134900,16694660,14310,14310,14310,14310,2
20230801,134800,16666040,14310,14310,14310,14310,0
20230801,134700,16666040,14310,14310,14310,14310,0
20230801,134600,16666040,14310,14310,14310,14310,0
20230801,134500,16666040,14310,14310,14310,14310,0
20230801,134400,16666040,14310,14310,14310,14310,1
20230801,134300,16651730,14310,14310,14310,14310,0
20230801,134200,16651730,14310,14310,14310,14310,0
20230801,134100,16651730,14310,14310,14310,14310,0
20230801,134000,16651730,14310,14310,14310,14310,0
20230801,133900,16651730,14310,14310,14310,14310,0
20230801,133800,16651730,14310,14310,14310,14310,0
20230801,133700,16651730,14310,14310,14310,14310,0
20230801,133600,16651730,14310,14310,14310,14310,0
20230801,133500,16651730,14310,14310,14310,14310,0
20230801,133400,16651730,14310,14310,14310,14310,1
20230801,133300,16637420,14310,14310,14310,14310,7
20230801,133200,16537250,14300,14300,14300,14300,0
20230801,133100,16537250,14300,14300,14300,14300,0
20230801,133000,16537250,14300,14300,14300,14300,0
20230801,132900,16537250,14300,14300,14300,14300,0
20230801,132800,16537250,14300,14300,14300,14300,0
20230801,132700,16537250,14300,14300,14300,14300,1
20230801,132600,16522950,14310,14310,14310,14310,0
20230801,132500,16522950,14310,14310,14310,14310,0
20230801,132400,16522950,14310,14310,14310,14310,0
20230801,132300,16522950,14310,14310,14310,14310,0
20230801,132200,16522950,14310,14310,14310,14310,0
20230801,132100,16522950,14310,14310,14310,14310,1
20230801,132000,16508640,14310,14310,14310,14310,0
20230801,131900,16508640,14310,14310,14310,14310,0
20230801,131800,16508640,14310,14310,14310,14310,0
20230801,131700,16508640,14310,14310,14310,14310,0
20230801,131600,16508640,14310,14310,14310,14310,0
20230801,131500,16508640,14310,14310,14310,14310,0
20230801,131400,16508640,14310,14310,14310,14310,0
20230801,131300,16508640,14310,14310,14310,14310,0
20230801,131200,16508640,14310,14310,14310,14310,0
20230801,131100,16508640,14310,14310,14310,14310,0
20230801,131000,16508640,14310,14310,14310,14310,0
20230801,130900,16508640,14310,14310,14310,14310,0
20230801,130800,16508640,14310,14310,14310,14310,0
20230801,130700,16508640,14310,14310,14310,14310,0
20230801,130600,16508640,14310,14310,14310,14310,0
20230801,130500,16508640,14310,14310,14310,14310,0
20230801,130400,16508640,14310,14310,14310,14310,0
20230801,130300,16508640,14310,14310,14310,14310,0
20230801,130200,16508640,14310,14310,14310,14310,0
20230801,130100,16508640,14310,14310,14310,14310,0
20230801,130000,16508640,14310,14310,14310,14310,0
20230801,125900,16508640,14310,14310,14310,14310,0
20230801,125800,16508640,14310,14310,14310,14310,0
20230801,125700,16508640,14310,14310,14310,14310,0
20230801,125600,16508640,14310,14310,14310,14310,0
20230801,125500,16508640,14310,14310,14310,14310,0
20230801,125400,16508640,14310,14310,14310,14310,2
20230801,125300,16480020,14310,14310,14310,14310,0
20230801,125200,16480020,14310,14310,14310,14310,0
20230801,125100,16480020,14310,14310,14310,14310,0
20230801,125000,16480020,14310,14310,14310,14310,0
20230801,124900,16480020,14310,14310,14310,14310,0
20230801,124800,16480020,14310,14310,14310,14310,1
20230801,124700,16465710,14310,14310,14310,14310,0
20230801,124600,16465710,14310,14310,14310,14310,0
20230801,124500,16465710,14310,14310,14310,14310,0
20230801,124400,16465710,14310,14310,14310,14310,0
20230801,124300,16465710,14310,14310,14310,14310,0
20230801,124200,16465710,14310,14310,14310,14310,0
20230801,124100,16465710,14310,14310,14310,14310,0
20230801,124000,16465710,14310,14310,14310,14310,0
20230801,123900,16465710,14310,14310,14310,14310,0
20230801,123800,16465710,14310,14310,14310,14310,0
20230801,123700,16465710,14310,14310,14310,14310,0
20230801,123600,16465710,14310,14310,14310,14310,0
20230801,123500,16465710,14310,14310,14310,14310,5
20230801,123400,16394160,14330,14330,14330,14330,0
20230801,123300,16394160,14330,14330,14330,14330,0
20230801,123200,16394160,14330,14330,14330,14330,1
20230801,123100,16379830,14330,14330,14330,14330,0
20230801,123000,16379830,14330,14330,14330,14330,40
20230801,122900,15806630,14330,14330,14330,14330,0
20230801,122800,15806630,14330,14330,14330,14330,0
20230801,122700,15806630,14330,14330,14330,14330,0
20230801,122600,15806630,14330,14330,14330,14330,0
20230801,122500,15806630,14330,14330,14330,14330,1
20230801,122400,15792300,14330,14330,14330,14330,0
20230801,122300,15792300,14330,14330,14330,14330,0
20230801,122200,15792300,14330,14330,14330,14330,0
20230801,122100,15792300,14330,14330,14330,14330,0
20230801,122000,15792300,14330,14330,14330,14330,0
20230801,121900,15792300,14330,14330,14330,14330,0
20230801,121800,15792300,14330,14330,14330,14330,0
20230801,121700,15792300,14330,14330,14330,14330,0
20230801,121600,15792300,14330,14330,14330,14330,0
20230801,121500,15792300,14330,14330,14330,14330,0
20230801,121400,15792300,14330,14330,14330,14330,0
20230801,121300,15792300,14330,14330,14330,14330,0
20230801,121200,15792300,14330,14330,14330,14330,0
20230801,121100,15792300,14330,14330,14330,14330,0
20230801,121000,15792300,14330,14330,14330,14330,1
20230801,120900,15777970,14300,14300,14300,14300,21
20230801,120800,15477670,14330,14330,14330,14330,0
20230801,120700,15477670,14330,14330,14330,14330,0
20230801,120600,15477670,14330,14330,14330,14330,0
20230801,120500,15477670,14330,14330,14330,14330,0
20230801,120400,15477670,14330,14330,14330,14330,0
20230801,120300,15477670,14330,14330,14330,14330,0
20230801,120200,15477670,14330,14330,14330,14330,0
20230801,120100,15477670,14330,14330,14330,14330,0
20230801,120000,15477670,14330,14330,14330,14330,0
20230801,115900,15477670,14330,14330,14330,14330,0
20230801,115800,15477670,14330,14330,14330,14330,0
20230801,115700,15477670,14330,14330,14330,14330,0
20230801,115600,15477670,14330,14330,14330,14330,0
20230801,115500,15477670,14330,14330,14330,14330,0
20230801,115400,15477670,14330,14330,14330,14330,0
20230801,115300,15477670,14330,14330,14330,14330,0
20230801,115200,15477670,14330,14330,14330,14330,0
20230801,115100,15477670,14330,14330,14330,14330,0
20230801,115000,15477670,14330,14330,14330,14330,0
20230801,114900,15477670,14330,14330,14330,14330,0
20230801,114800,15477670,14330,14330,14330,14330,0
20230801,114700,15477670,14330,14330,14330,14330,0
20230801,114600,15477670,14330,14330,14330,14330,0
20230801,114500,15477670,14330,14330,14330,14330,0
20230801,114400,15477670,14330,14330,14330,14330,0
20230801,114300,15477670,14330,14330,14330,14330,0
20230801,114200,15477670,14330,14330,14330,14330,0
20230801,114100,15477670,14330,14330,14330,14330,0
20230801,114000,15477670,14330,14330,14330,14330,0
20230801,113900,15477670,14330,14330,14330,14330,0
20230801,113800,15477670,14330,14330,14330,14330,0
20230801,113700,15477670,14330,14330,14330,14330,1
20230801,113600,15463340,14330,14330,14330,14330,0
20230801,113500,15463340,14330,14330,14330,14330,0
20230801,113400,15463340,14330,14330,14330,14330,0
20230801,113300,15463340,14330,14330,14330,14330,0
20230801,113200,15463340,14330,14330,14330,14330,0
20230801,113100,15463340,14330,14330,14330,14330,0
20230801,113000,15463340,14330,14330,14330,14330,0
20230801,112900,15463340,14330,14330,14330,14330,2
20230801,112800,15434680,14330,14330,14330,14330,0
20230801,112700,15434680,14330,14330,14330,14330,0
20230801,112600,15434680,14330,14330,14330,14330,0
20230801,112500,15434680,14330,14330,14330,14330,0
20230801,112400,15434680,14330,14330,14330,14330,0
20230801,112300,15434680,14330,14330,14330,14330,0
20230801,112200,15434680,14330,14330,14330,14330,0
20230801,112100,15434680,14330,14330,14330,14330,0
20230801,112000,15434680,14330,14330,14330,14330,0
20230801,111900,15434680,14330,14330,14330,14330,0
20230801,111800,15434680,14330,14330,14330,14330,0
20230801,111700,15434680,14330,14330,14330,14330,0
20230801,111600,15434680,14330,14330,14330,14330,0
20230801,111500,15434680,14330,14330,14330,14330,0
20230801,111400,15434680,14330,14330,14330,14330,0
20230801,111300,15434680,14330,14330,14330,14330,0
20230801,111200,15434680,14330,14330,14330,14330,0
20230801,111100,15434680,14330,14330,14330,14330,0
20230801,111000,15434680,14330,14330,14330,14330,0
20230801,110900,15434680,14330,14330,14330,14330,0
20230801,110800,15434680,14330,14330,14330,14330,0
20230801,110700,15434680,14330,14330,14330,14330,0
20230801,110600,15434680,14330,14330,14330,14330,2
20230801,110500,15406020,14350,14350,14350,14350,0
20230801,110400,15406020,14350,14350,14350,14350,0
20230801,110300,15406020,14350,14350,14350,14350,1
20230801,110200,15391670,14350,14350,14350,14350,0
20230801,110100,15391670,14350,14350,14350,14350,0
20230801,110000,15391670,14350,14350,14350,14350,0
20230801,105900,15391670,14350,14350,14350,14350,0
20230801,105800,15391670,14350,14350,14350,14350,0
20230801,105700,15391670,14350,14350,14350,14350,0
20230801,105600,15391670,14350,14350,14350,14350,0
20230801,105500,15391670,14350,14350,14350,14350,0
20230801,105400,15391670,14350,14340,14350,14340,2
20230801,105300,15362980,14330,14330,14330,14330,0
20230801,105200,15362980,14330,14330,14330,14330,0
20230801,105100,15362980,14330,14330,14330,14330,0
20230801,105000,15362980,14330,14330,14330,14330,0
20230801,104900,15362980,14330,14330,14330,14330,0
20230801,104800,15362980,14330,14330,14330,14330,0
20230801,104700,15362980,14330,14330,14330,14330,0
20230801,104600,15362980,14330,14330,14330,14330,0
20230801,104500,15362980,14330,14330,14330,14330,0
20230801,104400,15362980,14330,14330,14330,14330,0
20230801,104300,15362980,14330,14330,14330,14330,0
20230801,104200,15362980,14330,14330,14330,14330,7
20230801,104100,15262670,14350,14350,14350,14350,0
20230801,104000,15262670,14350,14330,14350,14330,94
20230801,103900,13915630,14330,14330,14330,14330,154
20230801,103800,11708810,14330,14330,14330,14330,0
20230801,103700,11708810,14330,14330,14330,14330,0
20230801,103600,11708810,14330,14330,14330,14330,0
20230801,103500,11708810,14330,14330,14330,14330,1
20230801,103400,11694480,14280,14280,14280,14280,0
20230801,103300,11694480,14280,14280,14280,14280,0
20230801,103200,11694480,14280,14280,14280,14280,0
20230801,103100,11694480,14280,14310,14310,14280,35
20230801,103000,11194510,14280,14280,14280,14280,0
20230801,102900,11194510,14280,14280,14280,14280,0
20230801,102800,11194510,14280,14280,14280,14280,0
20230801,102700,11194510,14280,14280,14280,14280,0
20230801,102600,11194510,14280,14280,14280,14280,0
20230801,102500,11194510,14280,14280,14280,14280,0
20230801,102400,11194510,14280,14280,14280,14280,0
20230801,102300,11194510,14280,14280,14280,14280,0
20230801,102200,11194510,14280,14280,14280,14280,0
20230801,102100,11194510,14280,14280,14280,14280,0
20230801,102000,11194510,14280,14280,14280,14280,0
20230801,101900,11194510,14280,14280,14280,14280,0
20230801,101800,11194510,14280,14280,14280,14280,0
20230801,101700,11194510,14280,14280,14280,14280,0
20230801,101600,11194510,14280,14280,14280,14280,0
20230801,101500,11194510,14280,14280,14280,14280,0
20230801,101400,11194510,14280,14280,14280,14280,0
20230801,101300,11194510,14280,14280,14280,14280,0
20230801,101200,11194510,14280,14280,14280,14280,0
20230801,101100,11194510,14280,14280,14280,14280,0
20230801,101000,11194510,14280,14280,14280,14280,4
20230801,100900,11137390,14280,14280,14280,14280,10
20230801,100800,10994590,14280,14280,14280,14280,0
20230801,100700,10994590,14280,14280,14280,14280,0
20230801,100600,10994590,14280,14280,14280,14280,0
20230801,100500,10994590,14280,14280,14280,14280,0
20230801,100400,10994590,14280,14280,14280,14280,0
20230801,100300,10994590,14280,14280,14280,14280,0
20230801,100200,10994590,14280,14280,14280,14280,0
20230801,100100,10994590,14280,14280,14280,14280,0
20230801,100000,10994590,14280,14280,14280,14280,0
20230801,095900,10994590,14280,14280,14280,14280,33
20230801,095800,10523350,14280,14280,14280,14280,0
20230801,095700,10523350,14280,14280,14280,14280,0
20230801,095600,10523350,14280,14280,14280,14280,0
20230801,095500,10523350,14280,14300,14300,14280,90
20230801,095400,9238120,14320,14320,14320,14320,0
20230801,095300,9238120,14320,14320,14320,14320,0
20230801,095200,9238120,14320,14320,14320,14320,0
20230801,095100,9238120,14320,14320,14320,14320,0
20230801,095000,9238120,14320,14320,14320,14320,0
20230801,094900,9238120,14320,14320,14320,14320,0
20230801,094800,9238120,14320,14320,14320,14320,0
20230801,094700,9238120,14320,14320,14320,14320,0
20230801,094600,9238120,14320,14320,14320,14320,0
20230801,094500,9238120,14320,14320,14320,14320,0
20230801,094400,9238120,14320,14320,14320,14320,0
20230801,094300,9238120,14320,14320,14320,14320,0
20230801,094200,9238120,14320,14320,14320,14320,0
20230801,094100,9238120,14320,14320,14320,14320,0
20230801,094000,9238120,14320,14320,14320,14320,0
20230801,093900,9238120,14320,14320,14320,14320,0
20230801,093800,9238120,14320,14320,14320,14320,0
20230801,093700,9238120,14320,14320,14320,14320,0
20230801,093600,9238120,14320,14320,14320,14320,0
20230801,093500,9238120,14320,14320,14320,14320,42
20230801,093400,8636680,14330,14330,14330,14330,0
20230801,093300,8636680,14330,14330,14330,14330,0
20230801,093200,8636680,14330,14330,14330,14330,0
20230801,093100,8636680,14330,14330,14330,14330,0
20230801,093000,8636680,14330,14330,14330,14330,0
20230801,092900,8636680,14330,14330,14330,14330,0
20230801,092800,8636680,14330,14330,14330,14330,0
20230801,092700,8636680,14330,14330,14330,14330,0
20230801,092600,8636680,14330,14330,14330,14330,0
20230801,092500,8636680,14330,14330,14330,14330,0
20230801,092400,8636680,14330,14330,14330,14330,0
20230801,092300,8636680,14330,14330,14330,14330,0
20230801,092200,8636680,14330,14330,14330,14330,0
20230801,092100,8636680,14330,14330,14330,14330,0
20230801,092000,8636680,14330,14330,14330,14330,0
20230801,091900,8636680,14330,14330,14330,14330,0
20230801,091800,8636680,14330,14330,14330,14330,0
20230801,091700,8636680,14330,14330,14330,14330,0
20230801,091600,8636680,14330,14330,14330,14330,23
20230801,091500,8307090,14280,14320,14320,14280,188
20230801,091400,5616850,14440,14440,14440,14440,26
20230801,091300,5241410,14590,14590,14590,14590,0
20230801,091200,5241410,14590,14590,14590,14590,0
20230801,091100,5241410,14590,14590,14590,14590,1
20230801,091000,5226820,14590,14590,14590,14590,0
20230801,090900,5226820,14590,14590,14590,14590,0
20230801,090800,5226820,14590,14590,14590,14590,0
20230801,090700,5226820,14590,14590,14590,14590,0
20230801,090600,5226820,14590,14590,14590,14590,1
20230801,090500,5212230,14280,14280,14280,14280,0
20230801,090400,5212230,14280,14280,14280,14280,0
20230801,090300,5212230,14280,14280,14280,14280,212
20230801,090200,2184870,14310,14310,14310,14310,0
20230801,090100,2184870,14310,14310,14310,14310,0
20230801,090000,2184870,14310,14280,14310,14280,153