KissMeData/036670/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191200,71874550,7720,7720,7720,7720,352
20230801,191100,71874550,7720,7720,7720,7720,0
20230801,191000,71874550,7720,7720,7720,7720,0
20230801,190900,71874550,7720,7720,7720,7720,0
20230801,190800,71874550,7720,7720,7720,7720,0
20230801,190700,71874550,7720,7720,7720,7720,0
20230801,190600,71874550,7720,7720,7720,7720,0
20230801,190500,71874550,7720,7720,7720,7720,0
20230801,190400,71874550,7720,7720,7720,7720,0
20230801,190300,71874550,7720,7720,7720,7720,0
20230801,190200,71874550,7720,7720,7720,7720,0
20230801,190100,71874550,7720,7720,7720,7720,0
20230801,190000,71874550,7720,7720,7720,7720,0
20230801,185900,71874550,7720,7720,7720,7720,0
20230801,185800,71874550,7720,7720,7720,7720,0
20230801,185700,71874550,7720,7720,7720,7720,0
20230801,185600,71874550,7720,7720,7720,7720,0
20230801,185500,71874550,7720,7720,7720,7720,0
20230801,185400,71874550,7720,7720,7720,7720,0
20230801,185300,71874550,7720,7720,7720,7720,0
20230801,185200,71874550,7720,7720,7720,7720,0
20230801,185100,71874550,7720,7720,7720,7720,0
20230801,185000,71874550,7720,7720,7720,7720,0
20230801,184900,71874550,7720,7720,7720,7720,0
20230801,184800,71874550,7720,7720,7720,7720,0
20230801,184700,71874550,7720,7720,7720,7720,0
20230801,184600,71874550,7720,7720,7720,7720,0
20230801,184500,71874550,7720,7720,7720,7720,0
20230801,184400,71874550,7720,7720,7720,7720,0
20230801,184300,71874550,7720,7720,7720,7720,0
20230801,184200,71874550,7720,7720,7720,7720,352
20230801,184100,71874550,7720,7720,7720,7720,0
20230801,184000,71874550,7720,7720,7720,7720,0
20230801,183900,71874550,7720,7720,7720,7720,0
20230801,183800,71874550,7720,7720,7720,7720,0
20230801,183700,71874550,7720,7720,7720,7720,0
20230801,183600,71874550,7720,7720,7720,7720,0
20230801,183500,71874550,7720,7720,7720,7720,0
20230801,183400,71874550,7720,7720,7720,7720,0
20230801,183300,71874550,7720,7720,7720,7720,0
20230801,183200,71874550,7720,7720,7720,7720,0
20230801,183100,71874550,7720,7720,7720,7720,0
20230801,183000,71874550,7720,7720,7720,7720,0
20230801,182900,71874550,7720,7720,7720,7720,0
20230801,182800,71874550,7720,7720,7720,7720,0
20230801,182700,71874550,7720,7720,7720,7720,0
20230801,182600,71874550,7720,7720,7720,7720,0
20230801,182500,71874550,7720,7720,7720,7720,0
20230801,182400,71874550,7720,7720,7720,7720,0
20230801,182300,71874550,7720,7720,7720,7720,0
20230801,182200,71874550,7720,7720,7720,7720,0
20230801,182100,71874550,7720,7720,7720,7720,0
20230801,182000,71874550,7720,7720,7720,7720,0
20230801,181900,71874550,7720,7720,7720,7720,0
20230801,181800,71874550,7720,7720,7720,7720,0
20230801,181700,71874550,7720,7720,7720,7720,0
20230801,181600,71874550,7720,7720,7720,7720,0
20230801,181500,71874550,7720,7720,7720,7720,0
20230801,181400,71874550,7720,7720,7720,7720,0
20230801,181300,71874550,7720,7720,7720,7720,0
20230801,181200,71874550,7720,7720,7720,7720,352
20230801,181100,71874550,7720,7720,7720,7720,0
20230801,181000,71874550,7720,7720,7720,7720,0
20230801,180900,71874550,7720,7720,7720,7720,0
20230801,180800,71874550,7720,7720,7720,7720,0
20230801,180700,71874550,7720,7720,7720,7720,0
20230801,180600,71874550,7720,7720,7720,7720,0
20230801,180500,71874550,7720,7720,7720,7720,0
20230801,180400,71874550,7720,7720,7720,7720,0
20230801,180300,71874550,7720,7720,7720,7720,0
20230801,180200,71874550,7720,7720,7720,7720,0
20230801,180100,71874550,7720,7720,7720,7720,0
20230801,180000,71874550,7720,7720,7720,7720,0
20230801,175900,71874550,7720,7720,7720,7720,0
20230801,175800,71874550,7720,7720,7720,7720,0
20230801,175700,71874550,7720,7720,7720,7720,0
20230801,175600,71874550,7720,7720,7720,7720,0
20230801,175500,71874550,7720,7720,7720,7720,0
20230801,175400,71874550,7720,7720,7720,7720,0
20230801,175300,71874550,7720,7720,7720,7720,0
20230801,175200,71874550,7720,7720,7720,7720,0
20230801,175100,71874550,7720,7720,7720,7720,0
20230801,175000,71874550,7720,7720,7720,7720,0
20230801,174900,71874550,7720,7720,7720,7720,0
20230801,174800,71874550,7720,7720,7720,7720,0
20230801,174700,71874550,7720,7720,7720,7720,0
20230801,174600,71874550,7720,7720,7720,7720,0
20230801,174500,71874550,7720,7720,7720,7720,0
20230801,174400,71874550,7720,7720,7720,7720,0
20230801,174300,71874550,7720,7720,7720,7720,0
20230801,174200,71874550,7720,7720,7720,7720,352
20230801,174100,71874550,7720,7720,7720,7720,0
20230801,174000,71874550,7720,7720,7720,7720,0
20230801,173900,71874550,7720,7720,7720,7720,0
20230801,173800,71874550,7720,7720,7720,7720,0
20230801,173700,71874550,7720,7720,7720,7720,0
20230801,173600,71874550,7720,7720,7720,7720,0
20230801,173500,71874550,7720,7720,7720,7720,0
20230801,173400,71874550,7720,7720,7720,7720,0
20230801,173300,71874550,7720,7720,7720,7720,0
20230801,173200,71874550,7720,7720,7720,7720,0
20230801,173100,71874550,7720,7720,7720,7720,0
20230801,173000,71874550,7720,7720,7720,7720,0
20230801,172900,71874550,7720,7720,7720,7720,0
20230801,172800,71874550,7720,7720,7720,7720,0
20230801,172700,71874550,7720,7720,7720,7720,0
20230801,172600,71874550,7720,7720,7720,7720,0
20230801,172500,71874550,7720,7720,7720,7720,0
20230801,172400,71874550,7720,7720,7720,7720,0
20230801,172300,71874550,7720,7720,7720,7720,0
20230801,172200,71874550,7720,7720,7720,7720,0
20230801,172100,71874550,7720,7720,7720,7720,0
20230801,172000,71874550,7720,7720,7720,7720,0
20230801,171900,71874550,7720,7720,7720,7720,0
20230801,171800,71874550,7720,7720,7720,7720,0
20230801,171700,71874550,7720,7720,7720,7720,0
20230801,171600,71874550,7720,7720,7720,7720,0
20230801,171500,71874550,7720,7720,7720,7720,0
20230801,171400,71874550,7720,7720,7720,7720,0
20230801,171300,71874550,7720,7720,7720,7720,0
20230801,171200,71874550,7720,7720,7720,7720,352
20230801,171100,71874550,7720,7720,7720,7720,0
20230801,171000,71874550,7720,7720,7720,7720,0
20230801,170900,71874550,7720,7720,7720,7720,0
20230801,170800,71874550,7720,7720,7720,7720,0
20230801,170700,71874550,7720,7720,7720,7720,0
20230801,170600,71874550,7720,7720,7720,7720,0
20230801,170500,71874550,7720,7720,7720,7720,0
20230801,170400,71874550,7720,7720,7720,7720,0
20230801,170300,71874550,7720,7720,7720,7720,0
20230801,170200,71874550,7720,7720,7720,7720,0
20230801,170100,71874550,7720,7720,7720,7720,0
20230801,170000,71874550,7720,7720,7720,7720,0
20230801,165900,71874550,7720,7720,7720,7720,0
20230801,165800,71874550,7720,7720,7720,7720,0
20230801,165700,71874550,7720,7720,7720,7720,0
20230801,165600,71874550,7720,7720,7720,7720,0
20230801,165500,71874550,7720,7720,7720,7720,0
20230801,165400,71874550,7720,7720,7720,7720,0
20230801,165300,71874550,7720,7720,7720,7720,0
20230801,165200,71874550,7720,7720,7720,7720,0
20230801,165100,71874550,7720,7720,7720,7720,0
20230801,165000,71874550,7720,7720,7720,7720,0
20230801,164900,71874550,7720,7720,7720,7720,0
20230801,164800,71874550,7720,7720,7720,7720,0
20230801,164700,71874550,7720,7720,7720,7720,0
20230801,164600,71874550,7720,7720,7720,7720,0
20230801,164500,71874550,7720,7720,7720,7720,0
20230801,164400,71874550,7720,7720,7720,7720,0
20230801,164300,71874550,7720,7720,7720,7720,0
20230801,164200,71874550,7720,7720,7720,7720,352
20230801,164100,71874550,7720,7720,7720,7720,0
20230801,164000,71874550,7720,7720,7720,7720,0
20230801,163900,71874550,7720,7720,7720,7720,0
20230801,163800,71874550,7720,7720,7720,7720,0
20230801,163700,71874550,7720,7720,7720,7720,0
20230801,163600,71874550,7720,7720,7720,7720,0
20230801,163500,71874550,7720,7720,7720,7720,0
20230801,163400,71874550,7720,7720,7720,7720,0
20230801,163300,71874550,7720,7720,7720,7720,0
20230801,163200,71874550,7720,7720,7720,7720,0
20230801,163100,71874550,7720,7720,7720,7720,0
20230801,163000,71874550,7720,7720,7720,7720,0
20230801,162900,71874550,7720,7720,7720,7720,0
20230801,162800,71874550,7720,7720,7720,7720,0
20230801,162700,71874550,7720,7720,7720,7720,0
20230801,162600,71874550,7720,7720,7720,7720,0
20230801,162500,71874550,7720,7720,7720,7720,0
20230801,162400,71874550,7720,7720,7720,7720,0
20230801,162300,71874550,7720,7720,7720,7720,0
20230801,162200,71874550,7720,7720,7720,7720,0
20230801,162100,71874550,7720,7720,7720,7720,0
20230801,162000,71874550,7720,7720,7720,7720,0
20230801,161900,71874550,7720,7720,7720,7720,0
20230801,161800,71874550,7720,7720,7720,7720,0
20230801,161700,71874550,7720,7720,7720,7720,0
20230801,161600,71874550,7720,7720,7720,7720,0
20230801,161500,71874550,7720,7720,7720,7720,0
20230801,161400,71874550,7720,7720,7720,7720,0
20230801,161300,71874550,7720,7720,7720,7720,0
20230801,161200,71874550,7720,7720,7720,7720,352
20230801,161100,71874550,7720,7720,7720,7720,0
20230801,161000,71874550,7720,7720,7720,7720,0
20230801,160900,71874550,7720,7720,7720,7720,0
20230801,160800,71874550,7720,7720,7720,7720,0
20230801,160700,71874550,7720,7720,7720,7720,0
20230801,160600,71874550,7720,7720,7720,7720,0
20230801,160500,71874550,7720,7720,7720,7720,0
20230801,160400,71874550,7720,7720,7720,7720,0
20230801,160300,71874550,7720,7720,7720,7720,0
20230801,160200,71874550,7720,7720,7720,7720,0
20230801,160100,71874550,7720,7720,7720,7720,0
20230801,160000,71874550,7720,7720,7720,7720,0
20230801,155900,71874550,7720,7720,7720,7720,0
20230801,155800,71874550,7720,7720,7720,7720,0
20230801,155700,71874550,7720,7720,7720,7720,0
20230801,155600,71874550,7720,7720,7720,7720,0
20230801,155500,71874550,7720,7720,7720,7720,0
20230801,155400,71874550,7720,7720,7720,7720,0
20230801,155300,71874550,7720,7720,7720,7720,0
20230801,155200,71874550,7720,7720,7720,7720,0
20230801,155100,71874550,7720,7720,7720,7720,0
20230801,155000,71874550,7720,7720,7720,7720,0
20230801,154900,71874550,7720,7720,7720,7720,0
20230801,154800,71874550,7720,7720,7720,7720,0
20230801,154700,71874550,7720,7720,7720,7720,0
20230801,154600,71874550,7720,7720,7720,7720,0
20230801,154500,71874550,7720,7720,7720,7720,0
20230801,154400,71874550,7720,7720,7720,7720,0
20230801,154300,71874550,7720,7720,7720,7720,0
20230801,154200,71874550,7720,7720,7720,7720,352
20230801,154100,71874550,7720,7720,7720,7720,0
20230801,154000,71874550,7720,7720,7720,7720,0
20230801,153900,71874550,7720,7720,7720,7720,0
20230801,153800,71874550,7720,7720,7720,7720,0
20230801,153700,71874550,7720,7720,7720,7720,0
20230801,153600,71874550,7720,7720,7720,7720,0
20230801,153500,71874550,7720,7720,7720,7720,0
20230801,153400,71874550,7720,7720,7720,7720,0
20230801,153300,71874550,7720,7720,7720,7720,0
20230801,153200,71874550,7720,7720,7720,7720,0
20230801,153100,71874550,7720,7720,7720,7720,0
20230801,153000,71874550,7720,7720,7720,7720,352
20230801,152900,69157110,7700,7700,7700,7700,0
20230801,152800,69157110,7700,7700,7700,7700,0
20230801,152700,69157110,7700,7700,7700,7700,0
20230801,152600,69157110,7700,7700,7700,7700,0
20230801,152500,69157110,7700,7700,7700,7700,0
20230801,152400,69157110,7700,7700,7700,7700,0
20230801,152300,69157110,7700,7700,7700,7700,0
20230801,152200,69157110,7700,7700,7700,7700,0
20230801,152100,69157110,7700,7700,7700,7700,0
20230801,152000,69157110,7700,7700,7700,7700,0
20230801,151900,69157110,7700,7700,7700,7700,0
20230801,151800,69157110,7700,7700,7700,7700,0
20230801,151700,69157110,7700,7700,7700,7700,0
20230801,151600,69157110,7700,7700,7700,7700,0
20230801,151500,69157110,7700,7700,7700,7700,0
20230801,151400,69157110,7700,7690,7700,7690,500
20230801,151300,65308800,7660,7660,7660,7660,0
20230801,151200,65308800,7660,7660,7660,7660,0
20230801,151100,65308800,7660,7660,7660,7660,0
20230801,151000,65308800,7660,7660,7660,7660,0
20230801,150900,65308800,7660,7660,7660,7660,0
20230801,150800,65308800,7660,7660,7660,7660,0
20230801,150700,65308800,7660,7660,7660,7660,0
20230801,150600,65308800,7660,7670,7670,7660,100
20230801,150500,64542440,7670,7670,7670,7670,0
20230801,150400,64542440,7670,7670,7670,7670,0
20230801,150300,64542440,7670,7670,7670,7670,0
20230801,150200,64542440,7670,7670,7670,7670,0
20230801,150100,64542440,7670,7670,7670,7670,0
20230801,150000,64542440,7670,7670,7670,7670,0
20230801,145900,64542440,7670,7670,7670,7670,15
20230801,145800,64427390,7660,7660,7660,7660,0
20230801,145700,64427390,7660,7660,7660,7660,0
20230801,145600,64427390,7660,7660,7660,7660,0
20230801,145500,64427390,7660,7660,7660,7660,0
20230801,145400,64427390,7660,7660,7660,7660,0
20230801,145300,64427390,7660,7660,7660,7660,1
20230801,145200,64419730,7660,7660,7660,7660,0
20230801,145100,64419730,7660,7660,7660,7660,0
20230801,145000,64419730,7660,7660,7660,7660,0
20230801,144900,64419730,7660,7660,7660,7660,0
20230801,144800,64419730,7660,7660,7660,7660,0
20230801,144700,64419730,7660,7660,7660,7660,3
20230801,144600,64396750,7660,7660,7660,7660,0
20230801,144500,64396750,7660,7660,7660,7660,0
20230801,144400,64396750,7660,7660,7660,7660,0
20230801,144300,64396750,7660,7660,7660,7660,0
20230801,144200,64396750,7660,7660,7660,7660,0
20230801,144100,64396750,7660,7660,7660,7660,0
20230801,144000,64396750,7660,7660,7660,7660,413
20230801,143900,61233170,7650,7650,7650,7650,518
20230801,143800,57270470,7660,7660,7660,7660,1
20230801,143700,57262810,7660,7660,7660,7660,0
20230801,143600,57262810,7660,7660,7660,7660,0
20230801,143500,57262810,7660,7660,7660,7660,0
20230801,143400,57262810,7660,7660,7660,7660,0
20230801,143300,57262810,7660,7660,7660,7660,0
20230801,143200,57262810,7660,7660,7660,7660,0
20230801,143100,57262810,7660,7660,7660,7660,0
20230801,143000,57262810,7660,7660,7660,7660,0
20230801,142900,57262810,7660,7660,7660,7660,0
20230801,142800,57262810,7660,7660,7660,7660,0
20230801,142700,57262810,7660,7660,7660,7660,0
20230801,142600,57262810,7660,7660,7660,7660,0
20230801,142500,57262810,7660,7660,7660,7660,11
20230801,142400,57178550,7660,7660,7660,7660,0
20230801,142300,57178550,7660,7660,7660,7660,0
20230801,142200,57178550,7660,7660,7660,7660,0
20230801,142100,57178550,7660,7660,7660,7660,0
20230801,142000,57178550,7660,7660,7660,7660,0
20230801,141900,57178550,7660,7660,7660,7660,0
20230801,141800,57178550,7660,7660,7660,7660,0
20230801,141700,57178550,7660,7660,7660,7660,0
20230801,141600,57178550,7660,7660,7660,7660,0
20230801,141500,57178550,7660,7660,7660,7660,0
20230801,141400,57178550,7660,7660,7660,7660,0
20230801,141300,57178550,7660,7660,7660,7660,0
20230801,141200,57178550,7660,7660,7660,7660,0
20230801,141100,57178550,7660,7660,7660,7660,257
20230801,141000,55209930,7660,7660,7660,7660,0
20230801,140900,55209930,7660,7660,7660,7660,0
20230801,140800,55209930,7660,7660,7660,7660,0
20230801,140700,55209930,7660,7660,7660,7660,0
20230801,140600,55209930,7660,7660,7660,7660,5
20230801,140500,55171630,7660,7660,7660,7660,0
20230801,140400,55171630,7660,7660,7660,7660,0
20230801,140300,55171630,7660,7660,7660,7660,0
20230801,140200,55171630,7660,7660,7660,7660,10
20230801,140100,55095030,7650,7650,7650,7650,0
20230801,140000,55095030,7650,7650,7650,7650,0
20230801,135900,55095030,7650,7650,7650,7650,0
20230801,135800,55095030,7650,7650,7650,7650,0
20230801,135700,55095030,7650,7650,7650,7650,0
20230801,135600,55095030,7650,7650,7650,7650,0
20230801,135500,55095030,7650,7650,7650,7650,0
20230801,135400,55095030,7650,7650,7650,7650,0
20230801,135300,55095030,7650,7650,7650,7650,0
20230801,135200,55095030,7650,7650,7650,7650,0
20230801,135100,55095030,7650,7650,7650,7650,0
20230801,135000,55095030,7650,7650,7650,7650,0
20230801,134900,55095030,7650,7650,7650,7650,0
20230801,134800,55095030,7650,7650,7650,7650,0
20230801,134700,55095030,7650,7650,7650,7650,0
20230801,134600,55095030,7650,7650,7650,7650,0
20230801,134500,55095030,7650,7650,7650,7650,0
20230801,134400,55095030,7650,7650,7650,7650,0
20230801,134300,55095030,7650,7650,7650,7650,0
20230801,134200,55095030,7650,7650,7650,7650,0
20230801,134100,55095030,7650,7650,7650,7650,0
20230801,134000,55095030,7650,7650,7650,7650,0
20230801,133900,55095030,7650,7650,7650,7650,1
20230801,133800,55087380,7650,7650,7650,7650,1
20230801,133700,55079730,7650,7650,7650,7650,0
20230801,133600,55079730,7650,7650,7650,7650,0
20230801,133500,55079730,7650,7650,7650,7650,0
20230801,133400,55079730,7650,7650,7650,7650,1
20230801,133300,55072080,7660,7660,7660,7660,2
20230801,133200,55056760,7650,7650,7650,7650,1
20230801,133100,55049110,7660,7660,7660,7660,3
20230801,133000,55026130,7650,7650,7650,7650,0
20230801,132900,55026130,7650,7650,7650,7650,1
20230801,132800,55018480,7660,7660,7660,7660,250
20230801,132700,53103480,7660,7660,7660,7660,2
20230801,132600,53088160,7660,7660,7660,7660,1
20230801,132500,53080500,7670,7670,7670,7670,412
20230801,132400,49920460,7680,7680,7680,7680,3
20230801,132300,49897420,7700,7700,7700,7700,0
20230801,132200,49897420,7700,7700,7700,7700,2
20230801,132100,49882020,7700,7700,7700,7700,1
20230801,132000,49874320,7680,7680,7680,7680,0
20230801,131900,49874320,7680,7680,7680,7680,3
20230801,131800,49851280,7700,7700,7700,7700,0
20230801,131700,49851280,7700,7700,7700,7700,0
20230801,131600,49851280,7700,7700,7700,7700,0
20230801,131500,49851280,7700,7700,7700,7700,0
20230801,131400,49851280,7700,7700,7700,7700,0
20230801,131300,49851280,7700,7700,7700,7700,0
20230801,131200,49851280,7700,7700,7700,7700,0
20230801,131100,49851280,7700,7700,7700,7700,0
20230801,131000,49851280,7700,7700,7700,7700,0
20230801,130900,49851280,7700,7700,7700,7700,1
20230801,130800,49843580,7700,7700,7700,7700,1
20230801,130700,49835880,7700,7700,7700,7700,0
20230801,130600,49835880,7700,7700,7700,7700,0
20230801,130500,49835880,7700,7700,7700,7700,0
20230801,130400,49835880,7700,7700,7700,7700,0
20230801,130300,49835880,7700,7700,7700,7700,0
20230801,130200,49835880,7700,7700,7700,7700,112
20230801,130100,48973480,7700,7700,7700,7700,0
20230801,130000,48973480,7700,7700,7700,7700,0
20230801,125900,48973480,7700,7700,7700,7700,0
20230801,125800,48973480,7700,7700,7700,7700,20
20230801,125700,48819480,7700,7700,7700,7700,0
20230801,125600,48819480,7700,7700,7700,7700,0
20230801,125500,48819480,7700,7700,7700,7700,0
20230801,125400,48819480,7700,7700,7700,7700,0
20230801,125300,48819480,7700,7700,7700,7700,1
20230801,125200,48811780,7700,7700,7700,7700,0
20230801,125100,48811780,7700,7700,7700,7700,1
20230801,125000,48804080,7700,7700,7700,7700,0
20230801,124900,48804080,7700,7700,7700,7700,0
20230801,124800,48804080,7700,7700,7700,7700,0
20230801,124700,48804080,7700,7700,7700,7700,0
20230801,124600,48804080,7700,7700,7700,7700,5
20230801,124500,48765580,7700,7700,7700,7700,0
20230801,124400,48765580,7700,7700,7700,7700,0
20230801,124300,48765580,7700,7700,7700,7700,0
20230801,124200,48765580,7700,7700,7700,7700,0
20230801,124100,48765580,7700,7700,7700,7700,1
20230801,124000,48757880,7700,7700,7700,7700,0
20230801,123900,48757880,7700,7700,7700,7700,257
20230801,123800,46778980,7700,7700,7700,7700,3
20230801,123700,46755880,7680,7680,7680,7680,0
20230801,123600,46755880,7680,7680,7680,7680,0
20230801,123500,46755880,7680,7680,7680,7680,0
20230801,123400,46755880,7680,7680,7680,7680,1
20230801,123300,46748200,7680,7680,7680,7680,0
20230801,123200,46748200,7680,7680,7680,7680,0
20230801,123100,46748200,7680,7680,7680,7680,0
20230801,123000,46748200,7680,7680,7680,7680,0
20230801,122900,46748200,7680,7680,7680,7680,0
20230801,122800,46748200,7680,7680,7680,7680,0
20230801,122700,46748200,7680,7680,7680,7680,1
20230801,122600,46740520,7670,7670,7670,7670,0
20230801,122500,46740520,7670,7670,7670,7670,0
20230801,122400,46740520,7670,7670,7670,7670,1
20230801,122300,46732850,7670,7670,7670,7670,0
20230801,122200,46732850,7670,7670,7670,7670,0
20230801,122100,46732850,7670,7670,7670,7670,0
20230801,122000,46732850,7670,7670,7670,7670,0
20230801,121900,46732850,7670,7670,7670,7670,1
20230801,121800,46725180,7670,7670,7670,7670,0
20230801,121700,46725180,7670,7670,7670,7670,0
20230801,121600,46725180,7670,7670,7670,7670,0
20230801,121500,46725180,7670,7670,7670,7670,0
20230801,121400,46725180,7670,7700,7700,7670,260
20230801,121300,44727520,7700,7700,7700,7700,0
20230801,121200,44727520,7700,7700,7700,7700,0
20230801,121100,44727520,7700,7700,7700,7700,0
20230801,121000,44727520,7700,7700,7700,7700,0
20230801,120900,44727520,7700,7700,7700,7700,0
20230801,120800,44727520,7700,7700,7700,7700,0
20230801,120700,44727520,7700,7700,7700,7700,162
20230801,120600,43480120,7700,7700,7700,7700,0
20230801,120500,43480120,7700,7700,7700,7700,203
20230801,120400,41917020,7700,7700,7700,7700,0
20230801,120300,41917020,7700,7700,7700,7700,0
20230801,120200,41917020,7700,7700,7700,7700,0
20230801,120100,41917020,7700,7700,7700,7700,0
20230801,120000,41917020,7700,7700,7700,7700,0
20230801,115900,41917020,7700,7700,7700,7700,0
20230801,115800,41917020,7700,7700,7700,7700,1
20230801,115700,41909320,7700,7700,7700,7700,1
20230801,115600,41901620,7700,7700,7700,7700,0
20230801,115500,41901620,7700,7700,7700,7700,0
20230801,115400,41901620,7700,7700,7700,7700,0
20230801,115300,41901620,7700,7700,7700,7700,0
20230801,115200,41901620,7700,7700,7700,7700,43
20230801,115100,41570520,7700,7700,7700,7700,0
20230801,115000,41570520,7700,7700,7700,7700,0
20230801,114900,41570520,7700,7700,7700,7700,0
20230801,114800,41570520,7700,7700,7700,7700,0
20230801,114700,41570520,7700,7700,7700,7700,25
20230801,114600,41378020,7700,7700,7700,7700,0
20230801,114500,41378020,7700,7700,7700,7700,0
20230801,114400,41378020,7700,7700,7700,7700,0
20230801,114300,41378020,7700,7700,7700,7700,0
20230801,114200,41378020,7700,7700,7700,7700,0
20230801,114100,41378020,7700,7700,7700,7700,10
20230801,114000,41301020,7700,7700,7700,7700,0
20230801,113900,41301020,7700,7700,7700,7700,0
20230801,113800,41301020,7700,7700,7700,7700,100
20230801,113700,40531020,7710,7710,7710,7710,0
20230801,113600,40531020,7710,7710,7710,7710,0
20230801,113500,40531020,7710,7710,7710,7710,0
20230801,113400,40531020,7710,7710,7710,7710,2
20230801,113300,40515600,7710,7710,7710,7710,52
20230801,113200,40114680,7700,7700,7700,7700,0
20230801,113100,40114680,7700,7700,7700,7700,0
20230801,113000,40114680,7700,7700,7700,7700,0
20230801,112900,40114680,7700,7700,7700,7700,1
20230801,112800,40106980,7700,7700,7700,7700,0
20230801,112700,40106980,7700,7700,7700,7700,507
20230801,112600,36203080,7700,7700,7700,7700,1
20230801,112500,36195380,7690,7690,7690,7690,0
20230801,112400,36195380,7690,7690,7690,7690,0
20230801,112300,36195380,7690,7690,7690,7690,0
20230801,112200,36195380,7690,7690,7690,7690,0
20230801,112100,36195380,7690,7690,7690,7690,0
20230801,112000,36195380,7690,7690,7690,7690,0
20230801,111900,36195380,7690,7690,7690,7690,0
20230801,111800,36195380,7690,7690,7690,7690,0
20230801,111700,36195380,7690,7690,7690,7690,0
20230801,111600,36195380,7690,7690,7690,7690,0
20230801,111500,36195380,7690,7690,7690,7690,0
20230801,111400,36195380,7690,7690,7690,7690,0
20230801,111300,36195380,7690,7690,7690,7690,17
20230801,111200,36064650,7690,7690,7690,7690,0
20230801,111100,36064650,7690,7690,7690,7690,10
20230801,111000,35987750,7690,7690,7690,7690,0
20230801,110900,35987750,7690,7690,7690,7690,0
20230801,110800,35987750,7690,7690,7690,7690,0
20230801,110700,35987750,7690,7690,7690,7690,0
20230801,110600,35987750,7690,7690,7690,7690,0
20230801,110500,35987750,7690,7690,7690,7690,0
20230801,110400,35987750,7690,7690,7690,7690,0
20230801,110300,35987750,7690,7690,7690,7690,0
20230801,110200,35987750,7690,7690,7690,7690,0
20230801,110100,35987750,7690,7690,7690,7690,50
20230801,110000,35603250,7690,7690,7690,7690,0
20230801,105900,35603250,7690,7690,7690,7690,1
20230801,105800,35595560,7700,7700,7700,7700,1
20230801,105700,35587860,7700,7700,7700,7700,0
20230801,105600,35587860,7700,7700,7700,7700,1
20230801,105500,35580160,7700,7700,7700,7700,0
20230801,105400,35580160,7700,7700,7700,7700,0
20230801,105300,35580160,7700,7700,7700,7700,1
20230801,105200,35572460,7700,7700,7700,7700,1
20230801,105100,35564760,7700,7700,7700,7700,0
20230801,105000,35564760,7700,7700,7700,7700,0
20230801,104900,35564760,7700,7700,7700,7700,0
20230801,104800,35564760,7700,7700,7700,7700,7
20230801,104700,35510860,7700,7700,7700,7700,1
20230801,104600,35503160,7700,7700,7700,7700,0
20230801,104500,35503160,7700,7700,7700,7700,0
20230801,104400,35503160,7700,7700,7700,7700,0
20230801,104300,35503160,7700,7700,7700,7700,0
20230801,104200,35503160,7700,7700,7700,7700,0
20230801,104100,35503160,7700,7700,7700,7700,0
20230801,104000,35503160,7700,7700,7700,7700,100
20230801,103900,34733160,7700,7700,7700,7700,201
20230801,103800,33185460,7700,7700,7700,7700,0
20230801,103700,33185460,7700,7700,7700,7700,3
20230801,103600,33162360,7700,7700,7700,7700,0
20230801,103500,33162360,7700,7700,7700,7700,0
20230801,103400,33162360,7700,7700,7700,7700,2
20230801,103300,33146960,7700,7700,7700,7700,0
20230801,103200,33146960,7700,7700,7700,7700,0
20230801,103100,33146960,7700,7700,7700,7700,0
20230801,103000,33146960,7700,7700,7700,7700,0
20230801,102900,33146960,7700,7700,7700,7700,0
20230801,102800,33146960,7700,7700,7700,7700,0
20230801,102700,33146960,7700,7700,7700,7700,1
20230801,102600,33139260,7700,7700,7700,7700,0
20230801,102500,33139260,7700,7700,7700,7700,15
20230801,102400,33023760,7700,7700,7700,7700,0
20230801,102300,33023760,7700,7700,7700,7700,0
20230801,102200,33023760,7700,7700,7700,7700,184
20230801,102100,31606960,7700,7700,7700,7700,400
20230801,102000,28526960,7650,7650,7650,7650,0
20230801,101900,28526960,7650,7650,7650,7650,0
20230801,101800,28526960,7650,7650,7650,7650,0
20230801,101700,28526960,7650,7650,7650,7650,0
20230801,101600,28526960,7650,7650,7650,7650,0
20230801,101500,28526960,7650,7650,7650,7650,0
20230801,101400,28526960,7650,7660,7660,7650,4
20230801,101300,28496350,7700,7700,7700,7700,2
20230801,101200,28480950,7700,7700,7700,7700,2
20230801,101100,28465550,7690,7690,7690,7690,10
20230801,101000,28388650,7700,7700,7700,7700,0
20230801,100900,28388650,7700,7700,7700,7700,0
20230801,100800,28388650,7700,7700,7700,7700,0
20230801,100700,28388650,7700,7700,7700,7700,0
20230801,100600,28388650,7700,7700,7700,7700,0
20230801,100500,28388650,7700,7700,7700,7700,0
20230801,100400,28388650,7700,7700,7700,7700,3
20230801,100300,28365550,7700,7700,7700,7700,0
20230801,100200,28365550,7700,7700,7700,7700,0
20230801,100100,28365550,7700,7700,7700,7700,1
20230801,100000,28357850,7700,7700,7700,7700,0
20230801,095900,28357850,7700,7700,7700,7700,0
20230801,095800,28357850,7700,7700,7700,7700,0
20230801,095700,28357850,7700,7700,7700,7700,0
20230801,095600,28357850,7700,7700,7700,7700,1
20230801,095500,28350150,7700,7700,7700,7700,5
20230801,095400,28311650,7630,7630,7630,7630,0
20230801,095300,28311650,7630,7630,7630,7630,0
20230801,095200,28311650,7630,7640,7640,7630,115
20230801,095100,27434110,7640,7700,7710,7640,2117
20230801,095000,11252860,7680,7700,7700,7680,112
20230801,094900,10392670,7680,7680,7680,7680,0
20230801,094800,10392670,7680,7680,7680,7680,1
20230801,094700,10384990,7680,7680,7680,7680,3
20230801,094600,10361950,7680,7680,7680,7680,1
20230801,094500,10354270,7680,7680,7680,7680,15
20230801,094400,10239070,7680,7680,7680,7680,0
20230801,094300,10239070,7680,7680,7680,7680,0
20230801,094200,10239070,7680,7680,7680,7680,13
20230801,094100,10139230,7680,7680,7680,7680,40
20230801,094000,9832030,7650,7650,7650,7650,0
20230801,093900,9832030,7650,7650,7650,7650,0
20230801,093800,9832030,7650,7660,7660,7650,22
20230801,093700,9663720,7680,7680,7680,7680,0
20230801,093600,9663720,7680,7680,7680,7680,0
20230801,093500,9663720,7680,7680,7680,7680,1
20230801,093400,9656040,7680,7680,7680,7680,0
20230801,093300,9656040,7680,7680,7680,7680,0
20230801,093200,9656040,7680,7680,7680,7680,14
20230801,093100,9548520,7690,7690,7690,7690,0
20230801,093000,9548520,7690,7690,7690,7690,0
20230801,092900,9548520,7690,7690,7690,7690,122
20230801,092800,8610340,7690,7670,7690,7670,317
20230801,092700,6173200,7680,7680,7680,7680,18
20230801,092600,6034960,7680,7670,7680,7670,66
20230801,092500,5528100,7660,7660,7660,7660,21
20230801,092400,5367240,7640,7640,7640,7640,0
20230801,092300,5367240,7640,7640,7640,7640,0
20230801,092200,5367240,7640,7650,7650,7640,121
20230801,092100,4442210,7650,7650,7650,7650,0
20230801,092000,4442210,7650,7650,7650,7650,0
20230801,091900,4442210,7650,7650,7650,7650,0
20230801,091800,4442210,7650,7650,7650,7650,30
20230801,091700,4212710,7650,7650,7650,7650,100
20230801,091600,3447710,7640,7640,7640,7640,160
20230801,091500,2225310,7640,7640,7640,7640,95
20230801,091400,1499510,7640,7640,7640,7640,0
20230801,091300,1499510,7640,7640,7640,7640,16
20230801,091200,1377270,7650,7650,7650,7650,1
20230801,091100,1369620,7650,7650,7650,7650,50
20230801,091000,987120,7650,7650,7650,7650,1
20230801,090900,979470,7660,7660,7660,7660,0
20230801,090800,979470,7660,7660,7660,7660,0
20230801,090700,979470,7660,7660,7660,7660,26
20230801,090600,780310,7660,7660,7660,7660,0
20230801,090500,780310,7660,7660,7660,7660,0
20230801,090400,780310,7660,7660,7660,7660,0
20230801,090300,780310,7660,7660,7660,7660,1
20230801,090200,772650,7650,7650,7650,7650,0
20230801,090100,772650,7650,7650,7650,7650,0
20230801,090000,772650,7650,7650,7650,7650,101