KissMeData/149010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200600,21727790,8600,8600,8600,8600,5
20230801,200500,21727790,8600,8600,8600,8600,0
20230801,200400,21727790,8600,8600,8600,8600,0
20230801,200300,21727790,8600,8600,8600,8600,0
20230801,200200,21727790,8600,8600,8600,8600,0
20230801,200100,21727790,8600,8600,8600,8600,0
20230801,200000,21727790,8600,8600,8600,8600,0
20230801,195900,21727790,8600,8600,8600,8600,0
20230801,195800,21727790,8600,8600,8600,8600,0
20230801,195700,21727790,8600,8600,8600,8600,0
20230801,195600,21727790,8600,8600,8600,8600,0
20230801,195500,21727790,8600,8600,8600,8600,0
20230801,195400,21727790,8600,8600,8600,8600,0
20230801,195300,21727790,8600,8600,8600,8600,0
20230801,195200,21727790,8600,8600,8600,8600,0
20230801,195100,21727790,8600,8600,8600,8600,0
20230801,195000,21727790,8600,8600,8600,8600,0
20230801,194900,21727790,8600,8600,8600,8600,0
20230801,194800,21727790,8600,8600,8600,8600,0
20230801,194700,21727790,8600,8600,8600,8600,0
20230801,194600,21727790,8600,8600,8600,8600,0
20230801,194500,21727790,8600,8600,8600,8600,0
20230801,194400,21727790,8600,8600,8600,8600,0
20230801,194300,21727790,8600,8600,8600,8600,0
20230801,194200,21727790,8600,8600,8600,8600,0
20230801,194100,21727790,8600,8600,8600,8600,0
20230801,194000,21727790,8600,8600,8600,8600,0
20230801,193900,21727790,8600,8600,8600,8600,0
20230801,193800,21727790,8600,8600,8600,8600,0
20230801,193700,21727790,8600,8600,8600,8600,0
20230801,193600,21727790,8600,8600,8600,8600,5
20230801,193500,21727790,8600,8600,8600,8600,0
20230801,193400,21727790,8600,8600,8600,8600,0
20230801,193300,21727790,8600,8600,8600,8600,0
20230801,193200,21727790,8600,8600,8600,8600,0
20230801,193100,21727790,8600,8600,8600,8600,0
20230801,193000,21727790,8600,8600,8600,8600,0
20230801,192900,21727790,8600,8600,8600,8600,0
20230801,192800,21727790,8600,8600,8600,8600,0
20230801,192700,21727790,8600,8600,8600,8600,0
20230801,192600,21727790,8600,8600,8600,8600,0
20230801,192500,21727790,8600,8600,8600,8600,0
20230801,192400,21727790,8600,8600,8600,8600,0
20230801,192300,21727790,8600,8600,8600,8600,0
20230801,192200,21727790,8600,8600,8600,8600,0
20230801,192100,21727790,8600,8600,8600,8600,0
20230801,192000,21727790,8600,8600,8600,8600,0
20230801,191900,21727790,8600,8600,8600,8600,0
20230801,191800,21727790,8600,8600,8600,8600,0
20230801,191700,21727790,8600,8600,8600,8600,0
20230801,191600,21727790,8600,8600,8600,8600,0
20230801,191500,21727790,8600,8600,8600,8600,0
20230801,191400,21727790,8600,8600,8600,8600,0
20230801,191300,21727790,8600,8600,8600,8600,0
20230801,191200,21727790,8600,8600,8600,8600,0
20230801,191100,21727790,8600,8600,8600,8600,0
20230801,191000,21727790,8600,8600,8600,8600,0
20230801,190900,21727790,8600,8600,8600,8600,0
20230801,190800,21727790,8600,8600,8600,8600,0
20230801,190700,21727790,8600,8600,8600,8600,0
20230801,190600,21727790,8600,8600,8600,8600,5
20230801,190500,21727790,8600,8600,8600,8600,0
20230801,190400,21727790,8600,8600,8600,8600,0
20230801,190300,21727790,8600,8600,8600,8600,0
20230801,190200,21727790,8600,8600,8600,8600,0
20230801,190100,21727790,8600,8600,8600,8600,0
20230801,190000,21727790,8600,8600,8600,8600,0
20230801,185900,21727790,8600,8600,8600,8600,0
20230801,185800,21727790,8600,8600,8600,8600,0
20230801,185700,21727790,8600,8600,8600,8600,0
20230801,185600,21727790,8600,8600,8600,8600,0
20230801,185500,21727790,8600,8600,8600,8600,0
20230801,185400,21727790,8600,8600,8600,8600,0
20230801,185300,21727790,8600,8600,8600,8600,0
20230801,185200,21727790,8600,8600,8600,8600,0
20230801,185100,21727790,8600,8600,8600,8600,0
20230801,185000,21727790,8600,8600,8600,8600,0
20230801,184900,21727790,8600,8600,8600,8600,0
20230801,184800,21727790,8600,8600,8600,8600,0
20230801,184700,21727790,8600,8600,8600,8600,0
20230801,184600,21727790,8600,8600,8600,8600,0
20230801,184500,21727790,8600,8600,8600,8600,0
20230801,184400,21727790,8600,8600,8600,8600,0
20230801,184300,21727790,8600,8600,8600,8600,0
20230801,184200,21727790,8600,8600,8600,8600,0
20230801,184100,21727790,8600,8600,8600,8600,0
20230801,184000,21727790,8600,8600,8600,8600,0
20230801,183900,21727790,8600,8600,8600,8600,0
20230801,183800,21727790,8600,8600,8600,8600,0
20230801,183700,21727790,8600,8600,8600,8600,0
20230801,183600,21727790,8600,8600,8600,8600,5
20230801,183500,21727790,8600,8600,8600,8600,0
20230801,183400,21727790,8600,8600,8600,8600,0
20230801,183300,21727790,8600,8600,8600,8600,0
20230801,183200,21727790,8600,8600,8600,8600,0
20230801,183100,21727790,8600,8600,8600,8600,0
20230801,183000,21727790,8600,8600,8600,8600,0
20230801,182900,21727790,8600,8600,8600,8600,0
20230801,182800,21727790,8600,8600,8600,8600,0
20230801,182700,21727790,8600,8600,8600,8600,0
20230801,182600,21727790,8600,8600,8600,8600,0
20230801,182500,21727790,8600,8600,8600,8600,0
20230801,182400,21727790,8600,8600,8600,8600,0
20230801,182300,21727790,8600,8600,8600,8600,0
20230801,182200,21727790,8600,8600,8600,8600,0
20230801,182100,21727790,8600,8600,8600,8600,0
20230801,182000,21727790,8600,8600,8600,8600,0
20230801,181900,21727790,8600,8600,8600,8600,0
20230801,181800,21727790,8600,8600,8600,8600,0
20230801,181700,21727790,8600,8600,8600,8600,0
20230801,181600,21727790,8600,8600,8600,8600,0
20230801,181500,21727790,8600,8600,8600,8600,0
20230801,181400,21727790,8600,8600,8600,8600,0
20230801,181300,21727790,8600,8600,8600,8600,0
20230801,181200,21727790,8600,8600,8600,8600,0
20230801,181100,21727790,8600,8600,8600,8600,0
20230801,181000,21727790,8600,8600,8600,8600,0
20230801,180900,21727790,8600,8600,8600,8600,0
20230801,180800,21727790,8600,8600,8600,8600,0
20230801,180700,21727790,8600,8600,8600,8600,0
20230801,180600,21727790,8600,8600,8600,8600,5
20230801,180500,21727790,8600,8600,8600,8600,0
20230801,180400,21727790,8600,8600,8600,8600,0
20230801,180300,21727790,8600,8600,8600,8600,0
20230801,180200,21727790,8600,8600,8600,8600,0
20230801,180100,21727790,8600,8600,8600,8600,0
20230801,180000,21727790,8600,8600,8600,8600,0
20230801,175900,21727790,8600,8600,8600,8600,0
20230801,175800,21727790,8600,8600,8600,8600,0
20230801,175700,21727790,8600,8600,8600,8600,0
20230801,175600,21727790,8600,8600,8600,8600,0
20230801,175500,21727790,8600,8600,8600,8600,0
20230801,175400,21727790,8600,8600,8600,8600,0
20230801,175300,21727790,8600,8600,8600,8600,0
20230801,175200,21727790,8600,8600,8600,8600,0
20230801,175100,21727790,8600,8600,8600,8600,0
20230801,175000,21727790,8600,8600,8600,8600,0
20230801,174900,21727790,8600,8600,8600,8600,0
20230801,174800,21727790,8600,8600,8600,8600,0
20230801,174700,21727790,8600,8600,8600,8600,0
20230801,174600,21727790,8600,8600,8600,8600,0
20230801,174500,21727790,8600,8600,8600,8600,0
20230801,174400,21727790,8600,8600,8600,8600,0
20230801,174300,21727790,8600,8600,8600,8600,0
20230801,174200,21727790,8600,8600,8600,8600,0
20230801,174100,21727790,8600,8600,8600,8600,0
20230801,174000,21727790,8600,8600,8600,8600,0
20230801,173900,21727790,8600,8600,8600,8600,0
20230801,173800,21727790,8600,8600,8600,8600,0
20230801,173700,21727790,8600,8600,8600,8600,0
20230801,173600,21727790,8600,8600,8600,8600,5
20230801,173500,21727790,8600,8600,8600,8600,0
20230801,173400,21727790,8600,8600,8600,8600,0
20230801,173300,21727790,8600,8600,8600,8600,0
20230801,173200,21727790,8600,8600,8600,8600,0
20230801,173100,21727790,8600,8600,8600,8600,0
20230801,173000,21727790,8600,8600,8600,8600,0
20230801,172900,21727790,8600,8600,8600,8600,0
20230801,172800,21727790,8600,8600,8600,8600,0
20230801,172700,21727790,8600,8600,8600,8600,0
20230801,172600,21727790,8600,8600,8600,8600,0
20230801,172500,21727790,8600,8600,8600,8600,0
20230801,172400,21727790,8600,8600,8600,8600,0
20230801,172300,21727790,8600,8600,8600,8600,0
20230801,172200,21727790,8600,8600,8600,8600,0
20230801,172100,21727790,8600,8600,8600,8600,0
20230801,172000,21727790,8600,8600,8600,8600,0
20230801,171900,21727790,8600,8600,8600,8600,0
20230801,171800,21727790,8600,8600,8600,8600,0
20230801,171700,21727790,8600,8600,8600,8600,0
20230801,171600,21727790,8600,8600,8600,8600,0
20230801,171500,21727790,8600,8600,8600,8600,0
20230801,171400,21727790,8600,8600,8600,8600,0
20230801,171300,21727790,8600,8600,8600,8600,0
20230801,171200,21727790,8600,8600,8600,8600,0
20230801,171100,21727790,8600,8600,8600,8600,0
20230801,171000,21727790,8600,8600,8600,8600,0
20230801,170900,21727790,8600,8600,8600,8600,0
20230801,170800,21727790,8600,8600,8600,8600,0
20230801,170700,21727790,8600,8600,8600,8600,0
20230801,170600,21727790,8600,8600,8600,8600,5
20230801,170500,21727790,8600,8600,8600,8600,0
20230801,170400,21727790,8600,8600,8600,8600,0
20230801,170300,21727790,8600,8600,8600,8600,0
20230801,170200,21727790,8600,8600,8600,8600,0
20230801,170100,21727790,8600,8600,8600,8600,0
20230801,170000,21727790,8600,8600,8600,8600,0
20230801,165900,21727790,8600,8600,8600,8600,0
20230801,165800,21727790,8600,8600,8600,8600,0
20230801,165700,21727790,8600,8600,8600,8600,0
20230801,165600,21727790,8600,8600,8600,8600,0
20230801,165500,21727790,8600,8600,8600,8600,0
20230801,165400,21727790,8600,8600,8600,8600,0
20230801,165300,21727790,8600,8600,8600,8600,0
20230801,165200,21727790,8600,8600,8600,8600,0
20230801,165100,21727790,8600,8600,8600,8600,0
20230801,165000,21727790,8600,8600,8600,8600,0
20230801,164900,21727790,8600,8600,8600,8600,0
20230801,164800,21727790,8600,8600,8600,8600,0
20230801,164700,21727790,8600,8600,8600,8600,0
20230801,164600,21727790,8600,8600,8600,8600,0
20230801,164500,21727790,8600,8600,8600,8600,0
20230801,164400,21727790,8600,8600,8600,8600,0
20230801,164300,21727790,8600,8600,8600,8600,0
20230801,164200,21727790,8600,8600,8600,8600,0
20230801,164100,21727790,8600,8600,8600,8600,0
20230801,164000,21727790,8600,8600,8600,8600,0
20230801,163900,21727790,8600,8600,8600,8600,0
20230801,163800,21727790,8600,8600,8600,8600,0
20230801,163700,21727790,8600,8600,8600,8600,0
20230801,163600,21727790,8600,8600,8600,8600,5
20230801,163500,21727790,8600,8600,8600,8600,0
20230801,163400,21727790,8600,8600,8600,8600,0
20230801,163300,21727790,8600,8600,8600,8600,0
20230801,163200,21727790,8600,8600,8600,8600,0
20230801,163100,21727790,8600,8600,8600,8600,0
20230801,163000,21727790,8600,8600,8600,8600,0
20230801,162900,21727790,8600,8600,8600,8600,0
20230801,162800,21727790,8600,8600,8600,8600,0
20230801,162700,21727790,8600,8600,8600,8600,0
20230801,162600,21727790,8600,8600,8600,8600,0
20230801,162500,21727790,8600,8600,8600,8600,0
20230801,162400,21727790,8600,8600,8600,8600,0
20230801,162300,21727790,8600,8600,8600,8600,0
20230801,162200,21727790,8600,8600,8600,8600,0
20230801,162100,21727790,8600,8600,8600,8600,0
20230801,162000,21727790,8600,8600,8600,8600,0
20230801,161900,21727790,8600,8600,8600,8600,0
20230801,161800,21727790,8600,8600,8600,8600,0
20230801,161700,21727790,8600,8600,8600,8600,0
20230801,161600,21727790,8600,8600,8600,8600,0
20230801,161500,21727790,8600,8600,8600,8600,0
20230801,161400,21727790,8600,8600,8600,8600,0
20230801,161300,21727790,8600,8600,8600,8600,0
20230801,161200,21727790,8600,8600,8600,8600,0
20230801,161100,21727790,8600,8600,8600,8600,0
20230801,161000,21727790,8600,8600,8600,8600,0
20230801,160900,21727790,8600,8600,8600,8600,0
20230801,160800,21727790,8600,8600,8600,8600,0
20230801,160700,21727790,8600,8600,8600,8600,0
20230801,160600,21727790,8600,8600,8600,8600,5
20230801,160500,21727790,8600,8600,8600,8600,0
20230801,160400,21727790,8600,8600,8600,8600,0
20230801,160300,21727790,8600,8600,8600,8600,0
20230801,160200,21727790,8600,8600,8600,8600,0
20230801,160100,21727790,8600,8600,8600,8600,0
20230801,160000,21727790,8600,8600,8600,8600,0
20230801,155900,21727790,8600,8600,8600,8600,0
20230801,155800,21727790,8600,8600,8600,8600,0
20230801,155700,21727790,8600,8600,8600,8600,0
20230801,155600,21727790,8600,8600,8600,8600,0
20230801,155500,21727790,8600,8600,8600,8600,0
20230801,155400,21727790,8600,8600,8600,8600,0
20230801,155300,21727790,8600,8600,8600,8600,0
20230801,155200,21727790,8600,8600,8600,8600,0
20230801,155100,21727790,8600,8600,8600,8600,0
20230801,155000,21727790,8600,8600,8600,8600,0
20230801,154900,21727790,8600,8600,8600,8600,0
20230801,154800,21727790,8600,8600,8600,8600,0
20230801,154700,21727790,8600,8600,8600,8600,0
20230801,154600,21727790,8600,8600,8600,8600,0
20230801,154500,21727790,8600,8600,8600,8600,0
20230801,154400,21727790,8600,8600,8600,8600,0
20230801,154300,21727790,8600,8600,8600,8600,0
20230801,154200,21727790,8600,8600,8600,8600,0
20230801,154100,21727790,8600,8600,8600,8600,0
20230801,154000,21727790,8600,8600,8600,8600,0
20230801,153900,21727790,8600,8600,8600,8600,0
20230801,153800,21727790,8600,8600,8600,8600,0
20230801,153700,21727790,8600,8600,8600,8600,0
20230801,153600,21727790,8600,8600,8600,8600,5
20230801,153500,21727790,8600,8600,8600,8600,0
20230801,153400,21727790,8600,8600,8600,8600,0
20230801,153300,21727790,8600,8600,8600,8600,0
20230801,153200,21727790,8600,8600,8600,8600,0
20230801,153100,21727790,8600,8600,8600,8600,0
20230801,153000,21727790,8600,8600,8600,8600,0
20230801,152900,21727790,8600,8600,8600,8600,0
20230801,152800,21727790,8600,8600,8600,8600,0
20230801,152700,21727790,8600,8600,8600,8600,0
20230801,152600,21727790,8600,8600,8600,8600,0
20230801,152500,21727790,8600,8600,8600,8600,0
20230801,152400,21727790,8600,8600,8600,8600,0
20230801,152300,21727790,8600,8600,8600,8600,0
20230801,152200,21727790,8600,8600,8600,8600,0
20230801,152100,21727790,8600,8600,8600,8600,0
20230801,152000,21727790,8600,8600,8600,8600,0
20230801,151900,21727790,8600,8600,8600,8600,0
20230801,151800,21727790,8600,8600,8600,8600,0
20230801,151700,21727790,8600,8600,8600,8600,0
20230801,151600,21727790,8600,8600,8600,8600,0
20230801,151500,21727790,8600,8600,8600,8600,0
20230801,151400,21727790,8600,8600,8600,8600,0
20230801,151300,21727790,8600,8600,8600,8600,0
20230801,151200,21727790,8600,8600,8600,8600,0
20230801,151100,21727790,8600,8600,8600,8600,0
20230801,151000,21727790,8600,8600,8600,8600,0
20230801,150900,21727790,8600,8600,8600,8600,0
20230801,150800,21727790,8600,8600,8600,8600,0
20230801,150700,21727790,8600,8600,8600,8600,0
20230801,150600,21727790,8600,8600,8600,8600,0
20230801,150500,21727790,8600,8600,8600,8600,0
20230801,150400,21727790,8600,8600,8600,8600,0
20230801,150300,21727790,8600,8600,8600,8600,0
20230801,150200,21727790,8600,8600,8600,8600,0
20230801,150100,21727790,8600,8600,8600,8600,0
20230801,150000,21727790,8600,8600,8600,8600,0
20230801,145900,21727790,8600,8600,8600,8600,0
20230801,145800,21727790,8600,8600,8600,8600,0
20230801,145700,21727790,8600,8600,8600,8600,0
20230801,145600,21727790,8600,8600,8600,8600,0
20230801,145500,21727790,8600,8600,8600,8600,0
20230801,145400,21727790,8600,8600,8600,8600,0
20230801,145300,21727790,8600,8600,8600,8600,0
20230801,145200,21727790,8600,8600,8600,8600,0
20230801,145100,21727790,8600,8600,8600,8600,5
20230801,145000,21684790,8600,8600,8600,8600,0
20230801,144900,21684790,8600,8600,8600,8600,0
20230801,144800,21684790,8600,8600,8600,8600,0
20230801,144700,21684790,8600,8600,8600,8600,0
20230801,144600,21684790,8600,8600,8600,8600,0
20230801,144500,21684790,8600,8600,8600,8600,0
20230801,144400,21684790,8600,8600,8600,8600,0
20230801,144300,21684790,8600,8600,8600,8600,0
20230801,144200,21684790,8600,8600,8600,8600,0
20230801,144100,21684790,8600,8600,8600,8600,0
20230801,144000,21684790,8600,8600,8600,8600,0
20230801,143900,21684790,8600,8600,8600,8600,0
20230801,143800,21684790,8600,8600,8600,8600,5
20230801,143700,21641790,8600,8600,8600,8600,0
20230801,143600,21641790,8600,8600,8600,8600,0
20230801,143500,21641790,8600,8600,8600,8600,0
20230801,143400,21641790,8600,8600,8600,8600,0
20230801,143300,21641790,8600,8600,8600,8600,0
20230801,143200,21641790,8600,8600,8600,8600,0
20230801,143100,21641790,8600,8600,8600,8600,0
20230801,143000,21641790,8600,8600,8600,8600,0
20230801,142900,21641790,8600,8600,8600,8600,0
20230801,142800,21641790,8600,8600,8600,8600,0
20230801,142700,21641790,8600,8600,8600,8600,0
20230801,142600,21641790,8600,8600,8600,8600,0
20230801,142500,21641790,8600,8600,8600,8600,0
20230801,142400,21641790,8600,8600,8600,8600,0
20230801,142300,21641790,8600,8600,8600,8600,60
20230801,142200,21125790,8600,8600,8600,8600,0
20230801,142100,21125790,8600,8600,8600,8600,0
20230801,142000,21125790,8600,8600,8600,8600,0
20230801,141900,21125790,8600,8600,8600,8600,0
20230801,141800,21125790,8600,8600,8600,8600,0
20230801,141700,21125790,8600,8600,8600,8600,0
20230801,141600,21125790,8600,8600,8600,8600,0
20230801,141500,21125790,8600,8600,8600,8600,0
20230801,141400,21125790,8600,8600,8600,8600,0
20230801,141300,21125790,8600,8600,8600,8600,0
20230801,141200,21125790,8600,8600,8600,8600,0
20230801,141100,21125790,8600,8600,8600,8600,0
20230801,141000,21125790,8600,8600,8600,8600,0
20230801,140900,21125790,8600,8600,8600,8600,0
20230801,140800,21125790,8600,8600,8600,8600,0
20230801,140700,21125790,8600,8500,8600,8500,422
20230801,140600,17506490,8500,8500,8500,8500,205
20230801,140500,15763990,8500,8500,8500,8500,0
20230801,140400,15763990,8500,8500,8500,8500,1
20230801,140300,15755490,8500,8480,8500,8480,499
20230801,140200,11516490,8290,8290,8290,8290,0
20230801,140100,11516490,8290,8290,8290,8290,0
20230801,140000,11516490,8290,8290,8290,8290,0
20230801,135900,11516490,8290,8290,8290,8290,0
20230801,135800,11516490,8290,8290,8290,8290,0
20230801,135700,11516490,8290,8290,8290,8290,0
20230801,135600,11516490,8290,8290,8290,8290,0
20230801,135500,11516490,8290,8290,8290,8290,0
20230801,135400,11516490,8290,8290,8290,8290,0
20230801,135300,11516490,8290,8290,8290,8290,0
20230801,135200,11516490,8290,8290,8290,8290,0
20230801,135100,11516490,8290,8290,8290,8290,0
20230801,135000,11516490,8290,8290,8290,8290,0
20230801,134900,11516490,8290,8290,8290,8290,0
20230801,134800,11516490,8290,8290,8290,8290,0
20230801,134700,11516490,8290,8290,8290,8290,0
20230801,134600,11516490,8290,8290,8290,8290,0
20230801,134500,11516490,8290,8290,8290,8290,0
20230801,134400,11516490,8290,8290,8290,8290,0
20230801,134300,11516490,8290,8290,8290,8290,0
20230801,134200,11516490,8290,8290,8290,8290,0
20230801,134100,11516490,8290,8290,8290,8290,0
20230801,134000,11516490,8290,8290,8290,8290,0
20230801,133900,11516490,8290,8290,8290,8290,0
20230801,133800,11516490,8290,8290,8290,8290,0
20230801,133700,11516490,8290,8290,8290,8290,0
20230801,133600,11516490,8290,8290,8290,8290,0
20230801,133500,11516490,8290,8290,8290,8290,0
20230801,133400,11516490,8290,8290,8290,8290,0
20230801,133300,11516490,8290,8290,8290,8290,82
20230801,133200,10836710,8260,8260,8260,8260,0
20230801,133100,10836710,8260,8260,8260,8260,0
20230801,133000,10836710,8260,8260,8260,8260,0
20230801,132900,10836710,8260,8260,8260,8260,0
20230801,132800,10836710,8260,8260,8260,8260,0
20230801,132700,10836710,8260,8260,8260,8260,0
20230801,132600,10836710,8260,8260,8260,8260,0
20230801,132500,10836710,8260,8260,8260,8260,0
20230801,132400,10836710,8260,8260,8260,8260,0
20230801,132300,10836710,8260,8260,8260,8260,0
20230801,132200,10836710,8260,8260,8260,8260,0
20230801,132100,10836710,8260,8260,8260,8260,0
20230801,132000,10836710,8260,8260,8260,8260,0
20230801,131900,10836710,8260,8260,8260,8260,0
20230801,131800,10836710,8260,8260,8260,8260,0
20230801,131700,10836710,8260,8260,8260,8260,0
20230801,131600,10836710,8260,8260,8260,8260,0
20230801,131500,10836710,8260,8260,8260,8260,0
20230801,131400,10836710,8260,8260,8260,8260,0
20230801,131300,10836710,8260,8260,8260,8260,0
20230801,131200,10836710,8260,8260,8260,8260,0
20230801,131100,10836710,8260,8260,8260,8260,0
20230801,131000,10836710,8260,8260,8260,8260,0
20230801,130900,10836710,8260,8260,8260,8260,0
20230801,130800,10836710,8260,8260,8260,8260,0
20230801,130700,10836710,8260,8260,8260,8260,0
20230801,130600,10836710,8260,8260,8260,8260,0
20230801,130500,10836710,8260,8260,8260,8260,0
20230801,130400,10836710,8260,8260,8260,8260,0
20230801,130300,10836710,8260,8260,8260,8260,0
20230801,130200,10836710,8260,8260,8260,8260,0
20230801,130100,10836710,8260,8260,8260,8260,0
20230801,130000,10836710,8260,8260,8260,8260,0
20230801,125900,10836710,8260,8260,8260,8260,0
20230801,125800,10836710,8260,8260,8260,8260,0
20230801,125700,10836710,8260,8260,8260,8260,0
20230801,125600,10836710,8260,8260,8260,8260,0
20230801,125500,10836710,8260,8260,8260,8260,0
20230801,125400,10836710,8260,8260,8260,8260,0
20230801,125300,10836710,8260,8260,8260,8260,0
20230801,125200,10836710,8260,8260,8260,8260,0
20230801,125100,10836710,8260,8260,8260,8260,0
20230801,125000,10836710,8260,8260,8260,8260,0
20230801,124900,10836710,8260,8260,8260,8260,0
20230801,124800,10836710,8260,8260,8260,8260,0
20230801,124700,10836710,8260,8260,8260,8260,0
20230801,124600,10836710,8260,8260,8260,8260,0
20230801,124500,10836710,8260,8260,8260,8260,0
20230801,124400,10836710,8260,8260,8260,8260,0
20230801,124300,10836710,8260,8260,8260,8260,0
20230801,124200,10836710,8260,8260,8260,8260,0
20230801,124100,10836710,8260,8260,8260,8260,0
20230801,124000,10836710,8260,8260,8260,8260,0
20230801,123900,10836710,8260,8260,8260,8260,0
20230801,123800,10836710,8260,8260,8260,8260,0
20230801,123700,10836710,8260,8260,8260,8260,0
20230801,123600,10836710,8260,8260,8260,8260,0
20230801,123500,10836710,8260,8260,8260,8260,0
20230801,123400,10836710,8260,8260,8260,8260,0
20230801,123300,10836710,8260,8260,8260,8260,0
20230801,123200,10836710,8260,8260,8260,8260,0
20230801,123100,10836710,8260,8260,8260,8260,0
20230801,123000,10836710,8260,8260,8260,8260,0
20230801,122900,10836710,8260,8260,8260,8260,0
20230801,122800,10836710,8260,8260,8260,8260,0
20230801,122700,10836710,8260,8260,8260,8260,0
20230801,122600,10836710,8260,8260,8260,8260,0
20230801,122500,10836710,8260,8260,8260,8260,0
20230801,122400,10836710,8260,8260,8260,8260,0
20230801,122300,10836710,8260,8260,8260,8260,0
20230801,122200,10836710,8260,8260,8260,8260,0
20230801,122100,10836710,8260,8260,8260,8260,0
20230801,122000,10836710,8260,8260,8260,8260,0
20230801,121900,10836710,8260,8260,8260,8260,0
20230801,121800,10836710,8260,8260,8260,8260,0
20230801,121700,10836710,8260,8260,8260,8260,0
20230801,121600,10836710,8260,8260,8260,8260,0
20230801,121500,10836710,8260,8260,8260,8260,0
20230801,121400,10836710,8260,8260,8260,8260,0
20230801,121300,10836710,8260,8260,8260,8260,0
20230801,121200,10836710,8260,8260,8260,8260,0
20230801,121100,10836710,8260,8260,8260,8260,0
20230801,121000,10836710,8260,8260,8260,8260,0
20230801,120900,10836710,8260,8270,8270,8260,416
20230801,120800,7397840,8300,8300,8300,8300,0
20230801,120700,7397840,8300,8300,8300,8300,0
20230801,120600,7397840,8300,8300,8300,8300,0
20230801,120500,7397840,8300,8300,8300,8300,0
20230801,120400,7397840,8300,8500,8500,8300,361
20230801,120300,4401340,8400,8400,8400,8400,0
20230801,120200,4401340,8400,8400,8400,8400,0
20230801,120100,4401340,8400,8410,8410,8400,23
20230801,120000,4208040,8420,8420,8420,8420,0
20230801,115900,4208040,8420,8420,8420,8420,0
20230801,115800,4208040,8420,8420,8420,8420,0
20230801,115700,4208040,8420,8420,8420,8420,0
20230801,115600,4208040,8420,8420,8420,8420,0
20230801,115500,4208040,8420,8420,8420,8420,0
20230801,115400,4208040,8420,8420,8420,8420,0
20230801,115300,4208040,8420,8420,8420,8420,0
20230801,115200,4208040,8420,8420,8420,8420,0
20230801,115100,4208040,8420,8420,8420,8420,0
20230801,115000,4208040,8420,8420,8420,8420,1
20230801,114900,4199620,8400,8400,8400,8400,0
20230801,114800,4199620,8400,8400,8400,8400,0
20230801,114700,4199620,8400,8400,8400,8400,0
20230801,114600,4199620,8400,8400,8400,8400,0
20230801,114500,4199620,8400,8400,8400,8400,0
20230801,114400,4199620,8400,8400,8400,8400,0
20230801,114300,4199620,8400,8400,8400,8400,0
20230801,114200,4199620,8400,8400,8400,8400,0
20230801,114100,4199620,8400,8400,8400,8400,0
20230801,114000,4199620,8400,8400,8400,8400,0
20230801,113900,4199620,8400,8400,8400,8400,0
20230801,113800,4199620,8400,8400,8400,8400,0
20230801,113700,4199620,8400,8400,8400,8400,0
20230801,113600,4199620,8400,8400,8400,8400,0
20230801,113500,4199620,8400,8400,8400,8400,0
20230801,113400,4199620,8400,8400,8400,8400,0
20230801,113300,4199620,8400,8400,8400,8400,0
20230801,113200,4199620,8400,8400,8400,8400,0
20230801,113100,4199620,8400,8400,8400,8400,0
20230801,113000,4199620,8400,8400,8400,8400,0
20230801,112900,4199620,8400,8400,8400,8400,0
20230801,112800,4199620,8400,8400,8400,8400,0
20230801,112700,4199620,8400,8400,8400,8400,0
20230801,112600,4199620,8400,8400,8400,8400,0
20230801,112500,4199620,8400,8400,8400,8400,0
20230801,112400,4199620,8400,8400,8400,8400,0
20230801,112300,4199620,8400,8400,8400,8400,0
20230801,112200,4199620,8400,8400,8400,8400,0
20230801,112100,4199620,8400,8400,8400,8400,0
20230801,112000,4199620,8400,8400,8400,8400,0
20230801,111900,4199620,8400,8400,8400,8400,0
20230801,111800,4199620,8400,8400,8400,8400,0
20230801,111700,4199620,8400,8400,8400,8400,0
20230801,111600,4199620,8400,8400,8400,8400,0
20230801,111500,4199620,8400,8400,8400,8400,0
20230801,111400,4199620,8400,8400,8400,8400,0
20230801,111300,4199620,8400,8400,8400,8400,0
20230801,111200,4199620,8400,8400,8400,8400,0
20230801,111100,4199620,8400,8400,8400,8400,0
20230801,111000,4199620,8400,8400,8400,8400,0
20230801,110900,4199620,8400,8400,8400,8400,0
20230801,110800,4199620,8400,8400,8400,8400,0
20230801,110700,4199620,8400,8400,8400,8400,0
20230801,110600,4199620,8400,8400,8400,8400,0
20230801,110500,4199620,8400,8400,8400,8400,0
20230801,110400,4199620,8400,8400,8400,8400,0
20230801,110300,4199620,8400,8400,8400,8400,0
20230801,110200,4199620,8400,8400,8400,8400,0
20230801,110100,4199620,8400,8400,8400,8400,0
20230801,110000,4199620,8400,8400,8400,8400,0
20230801,105900,4199620,8400,8440,8440,8400,16
20230801,105800,4065060,8440,8440,8440,8440,0
20230801,105700,4065060,8440,8440,8440,8440,0
20230801,105600,4065060,8440,8440,8440,8440,0
20230801,105500,4065060,8440,8440,8440,8440,0
20230801,105400,4065060,8440,8440,8440,8440,0
20230801,105300,4065060,8440,8440,8440,8440,0
20230801,105200,4065060,8440,8440,8440,8440,0
20230801,105100,4065060,8440,8440,8440,8440,0
20230801,105000,4065060,8440,8480,8480,8440,184
20230801,104900,2510810,8590,8590,8590,8590,0
20230801,104800,2510810,8590,8590,8590,8590,0
20230801,104700,2510810,8590,8590,8590,8590,0
20230801,104600,2510810,8590,8590,8590,8590,0
20230801,104500,2510810,8590,8590,8590,8590,0
20230801,104400,2510810,8590,8590,8590,8590,0
20230801,104300,2510810,8590,8590,8590,8590,0
20230801,104200,2510810,8590,8590,8590,8590,0
20230801,104100,2510810,8590,8590,8590,8590,0
20230801,104000,2510810,8590,8590,8590,8590,0
20230801,103900,2510810,8590,8590,8590,8590,24
20230801,103800,2304650,8600,8600,8600,8600,0
20230801,103700,2304650,8600,8600,8600,8600,0
20230801,103600,2304650,8600,8600,8600,8600,0
20230801,103500,2304650,8600,8600,8600,8600,0
20230801,103400,2304650,8600,8600,8600,8600,0
20230801,103300,2304650,8600,8600,8600,8600,0
20230801,103200,2304650,8600,8600,8600,8600,0
20230801,103100,2304650,8600,8600,8600,8600,0
20230801,103000,2304650,8600,8600,8600,8600,0
20230801,102900,2304650,8600,8600,8600,8600,0
20230801,102800,2304650,8600,8600,8600,8600,0
20230801,102700,2304650,8600,8600,8600,8600,0
20230801,102600,2304650,8600,8600,8600,8600,0
20230801,102500,2304650,8600,8600,8600,8600,0
20230801,102400,2304650,8600,8600,8600,8600,0
20230801,102300,2304650,8600,8600,8600,8600,0
20230801,102200,2304650,8600,8600,8600,8600,0
20230801,102100,2304650,8600,8600,8600,8600,0
20230801,102000,2304650,8600,8600,8600,8600,266
20230801,101900,17050,8600,8600,8600,8600,0
20230801,101800,17050,8600,8600,8600,8600,0
20230801,101700,17050,8600,8600,8600,8600,0
20230801,101600,17050,8600,8600,8600,8600,0
20230801,101500,17050,8600,8600,8600,8600,0
20230801,101400,17050,8600,8600,8600,8600,0
20230801,101300,17050,8600,8600,8600,8600,0
20230801,101200,17050,8600,8600,8600,8600,0
20230801,101100,17050,8600,8600,8600,8600,0
20230801,101000,17050,8600,8600,8600,8600,0
20230801,100900,17050,8600,8600,8600,8600,0
20230801,100800,17050,8600,8600,8600,8600,0
20230801,100700,17050,8600,8600,8600,8600,0
20230801,100600,17050,8600,8450,8600,8450,2
20230801,100500,0,8980,8980,8980,8980,0
20230801,100400,0,8980,8980,8980,8980,0
20230801,100300,0,8980,8980,8980,8980,0
20230801,100200,0,8980,8980,8980,8980,0
20230801,100100,0,8980,8980,8980,8980,0
20230801,100000,0,8980,8980,8980,8980,0
20230801,095900,0,8980,8980,8980,8980,0
20230801,095800,0,8980,8980,8980,8980,0
20230801,095700,0,8980,8980,8980,8980,0
20230801,095600,0,8980,8980,8980,8980,0
20230801,095500,0,8980,8980,8980,8980,0
20230801,095400,0,8980,8980,8980,8980,0
20230801,095300,0,8980,8980,8980,8980,0
20230801,095200,0,8980,8980,8980,8980,0
20230801,095100,0,8980,8980,8980,8980,0
20230801,095000,0,8980,8980,8980,8980,0
20230801,094900,0,8980,8980,8980,8980,0
20230801,094800,0,8980,8980,8980,8980,0
20230801,094700,0,8980,8980,8980,8980,0
20230801,094600,0,8980,8980,8980,8980,0
20230801,094500,0,8980,8980,8980,8980,0
20230801,094400,0,8980,8980,8980,8980,0
20230801,094300,0,8980,8980,8980,8980,0
20230801,094200,0,8980,8980,8980,8980,0
20230801,094100,0,8980,8980,8980,8980,0
20230801,094000,0,8980,8980,8980,8980,0
20230801,093900,0,8980,8980,8980,8980,0
20230801,093800,0,8980,8980,8980,8980,0
20230801,093700,0,8980,8980,8980,8980,0
20230801,093600,0,8980,8980,8980,8980,0
20230801,093500,0,8980,8980,8980,8980,0
20230801,093400,0,8980,8980,8980,8980,0
20230801,093300,0,8980,8980,8980,8980,0
20230801,093200,0,8980,8980,8980,8980,0
20230801,093100,0,8980,8980,8980,8980,0
20230801,093000,0,8980,8980,8980,8980,0
20230801,092900,0,8980,8980,8980,8980,0
20230801,092800,0,8980,8980,8980,8980,0
20230801,092700,0,8980,8980,8980,8980,0
20230801,092600,0,8980,8980,8980,8980,0
20230801,092500,0,8980,8980,8980,8980,0
20230801,092400,0,8980,8980,8980,8980,0
20230801,092300,0,8980,8980,8980,8980,0
20230801,092200,0,8980,8980,8980,8980,0
20230801,092100,0,8980,8980,8980,8980,0
20230801,092000,0,8980,8980,8980,8980,0
20230801,091900,0,8980,8980,8980,8980,0
20230801,091800,0,8980,8980,8980,8980,0
20230801,091700,0,8980,8980,8980,8980,0
20230801,091600,0,8980,8980,8980,8980,0
20230801,091500,0,8980,8980,8980,8980,0
20230801,091400,0,8980,8980,8980,8980,0
20230801,091300,0,8980,8980,8980,8980,0
20230801,091200,0,8980,8980,8980,8980,0
20230801,091100,0,8980,8980,8980,8980,0
20230801,091000,0,8980,8980,8980,8980,0
20230801,090900,0,8980,8980,8980,8980,0
20230801,090800,0,8980,8980,8980,8980,0
20230801,090700,0,8980,8980,8980,8980,0
20230801,090600,0,8980,8980,8980,8980,0
20230801,090500,0,8980,8980,8980,8980,0
20230801,090400,0,8980,8980,8980,8980,0
20230801,090300,0,8980,8980,8980,8980,0
20230801,090200,0,8980,8980,8980,8980,0
20230801,090100,0,8980,8980,8980,8980,0
20230801,090000,0,8980,8980,8980,8980,0