KissMeData/017650/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185800,91437520,8850,8850,8850,8850,64
20230801,185700,91437520,8850,8850,8850,8850,0
20230801,185600,91437520,8850,8850,8850,8850,0
20230801,185500,91437520,8850,8850,8850,8850,0
20230801,185400,91437520,8850,8850,8850,8850,0
20230801,185300,91437520,8850,8850,8850,8850,0
20230801,185200,91437520,8850,8850,8850,8850,0
20230801,185100,91437520,8850,8850,8850,8850,0
20230801,185000,91437520,8850,8850,8850,8850,0
20230801,184900,91437520,8850,8850,8850,8850,0
20230801,184800,91437520,8850,8850,8850,8850,0
20230801,184700,91437520,8850,8850,8850,8850,0
20230801,184600,91437520,8850,8850,8850,8850,0
20230801,184500,91437520,8850,8850,8850,8850,0
20230801,184400,91437520,8850,8850,8850,8850,0
20230801,184300,91437520,8850,8850,8850,8850,0
20230801,184200,91437520,8850,8850,8850,8850,0
20230801,184100,91437520,8850,8850,8850,8850,0
20230801,184000,91437520,8850,8850,8850,8850,0
20230801,183900,91437520,8850,8850,8850,8850,0
20230801,183800,91437520,8850,8850,8850,8850,0
20230801,183700,91437520,8850,8850,8850,8850,0
20230801,183600,91437520,8850,8850,8850,8850,0
20230801,183500,91437520,8850,8850,8850,8850,0
20230801,183400,91437520,8850,8850,8850,8850,0
20230801,183300,91437520,8850,8850,8850,8850,0
20230801,183200,91437520,8850,8850,8850,8850,0
20230801,183100,91437520,8850,8850,8850,8850,0
20230801,183000,91437520,8850,8850,8850,8850,0
20230801,182900,91437520,8850,8850,8850,8850,0
20230801,182800,91437520,8850,8850,8850,8850,64
20230801,182700,91437520,8850,8850,8850,8850,0
20230801,182600,91437520,8850,8850,8850,8850,0
20230801,182500,91437520,8850,8850,8850,8850,0
20230801,182400,91437520,8850,8850,8850,8850,0
20230801,182300,91437520,8850,8850,8850,8850,0
20230801,182200,91437520,8850,8850,8850,8850,0
20230801,182100,91437520,8850,8850,8850,8850,0
20230801,182000,91437520,8850,8850,8850,8850,0
20230801,181900,91437520,8850,8850,8850,8850,0
20230801,181800,91437520,8850,8850,8850,8850,0
20230801,181700,91437520,8850,8850,8850,8850,0
20230801,181600,91437520,8850,8850,8850,8850,0
20230801,181500,91437520,8850,8850,8850,8850,0
20230801,181400,91437520,8850,8850,8850,8850,0
20230801,181300,91437520,8850,8850,8850,8850,0
20230801,181200,91437520,8850,8850,8850,8850,0
20230801,181100,91437520,8850,8850,8850,8850,0
20230801,181000,91437520,8850,8850,8850,8850,0
20230801,180900,91437520,8850,8850,8850,8850,0
20230801,180800,91437520,8850,8850,8850,8850,0
20230801,180700,91437520,8850,8850,8850,8850,0
20230801,180600,91437520,8850,8850,8850,8850,0
20230801,180500,91437520,8850,8850,8850,8850,0
20230801,180400,91437520,8850,8850,8850,8850,0
20230801,180300,91437520,8850,8850,8850,8850,0
20230801,180200,91437520,8850,8850,8850,8850,0
20230801,180100,91437520,8850,8850,8850,8850,0
20230801,180000,91437520,8850,8850,8850,8850,0
20230801,175900,91437520,8850,8850,8850,8850,0
20230801,175800,91437520,8850,8850,8850,8850,64
20230801,175700,91437520,8850,8850,8850,8850,0
20230801,175600,91437520,8850,8850,8850,8850,0
20230801,175500,91437520,8850,8850,8850,8850,0
20230801,175400,91437520,8850,8850,8850,8850,0
20230801,175300,91437520,8850,8850,8850,8850,0
20230801,175200,91437520,8850,8850,8850,8850,0
20230801,175100,91437520,8850,8850,8850,8850,0
20230801,175000,91437520,8850,8850,8850,8850,0
20230801,174900,91437520,8850,8850,8850,8850,0
20230801,174800,91437520,8850,8850,8850,8850,0
20230801,174700,91437520,8850,8850,8850,8850,0
20230801,174600,91437520,8850,8850,8850,8850,0
20230801,174500,91437520,8850,8850,8850,8850,0
20230801,174400,91437520,8850,8850,8850,8850,0
20230801,174300,91437520,8850,8850,8850,8850,0
20230801,174200,91437520,8850,8850,8850,8850,0
20230801,174100,91437520,8850,8850,8850,8850,0
20230801,174000,91437520,8850,8850,8850,8850,0
20230801,173900,91437520,8850,8850,8850,8850,0
20230801,173800,91437520,8850,8850,8850,8850,0
20230801,173700,91437520,8850,8850,8850,8850,0
20230801,173600,91437520,8850,8850,8850,8850,0
20230801,173500,91437520,8850,8850,8850,8850,0
20230801,173400,91437520,8850,8850,8850,8850,0
20230801,173300,91437520,8850,8850,8850,8850,0
20230801,173200,91437520,8850,8850,8850,8850,0
20230801,173100,91437520,8850,8850,8850,8850,0
20230801,173000,91437520,8850,8850,8850,8850,0
20230801,172900,91437520,8850,8850,8850,8850,0
20230801,172800,91437520,8850,8850,8850,8850,64
20230801,172700,91437520,8850,8850,8850,8850,0
20230801,172600,91437520,8850,8850,8850,8850,0
20230801,172500,91437520,8850,8850,8850,8850,0
20230801,172400,91437520,8850,8850,8850,8850,0
20230801,172300,91437520,8850,8850,8850,8850,0
20230801,172200,91437520,8850,8850,8850,8850,0
20230801,172100,91437520,8850,8850,8850,8850,0
20230801,172000,91437520,8850,8850,8850,8850,0
20230801,171900,91437520,8850,8850,8850,8850,0
20230801,171800,91437520,8850,8850,8850,8850,0
20230801,171700,91437520,8850,8850,8850,8850,0
20230801,171600,91437520,8850,8850,8850,8850,0
20230801,171500,91437520,8850,8850,8850,8850,0
20230801,171400,91437520,8850,8850,8850,8850,0
20230801,171300,91437520,8850,8850,8850,8850,0
20230801,171200,91437520,8850,8850,8850,8850,0
20230801,171100,91437520,8850,8850,8850,8850,0
20230801,171000,91437520,8850,8850,8850,8850,0
20230801,170900,91437520,8850,8850,8850,8850,0
20230801,170800,91437520,8850,8850,8850,8850,0
20230801,170700,91437520,8850,8850,8850,8850,0
20230801,170600,91437520,8850,8850,8850,8850,0
20230801,170500,91437520,8850,8850,8850,8850,0
20230801,170400,91437520,8850,8850,8850,8850,0
20230801,170300,91437520,8850,8850,8850,8850,0
20230801,170200,91437520,8850,8850,8850,8850,0
20230801,170100,91437520,8850,8850,8850,8850,0
20230801,170000,91437520,8850,8850,8850,8850,0
20230801,165900,91437520,8850,8850,8850,8850,0
20230801,165800,91437520,8850,8850,8850,8850,64
20230801,165700,91437520,8850,8850,8850,8850,0
20230801,165600,91437520,8850,8850,8850,8850,0
20230801,165500,91437520,8850,8850,8850,8850,0
20230801,165400,91437520,8850,8850,8850,8850,0
20230801,165300,91437520,8850,8850,8850,8850,0
20230801,165200,91437520,8850,8850,8850,8850,0
20230801,165100,91437520,8850,8850,8850,8850,0
20230801,165000,91437520,8850,8850,8850,8850,0
20230801,164900,91437520,8850,8850,8850,8850,0
20230801,164800,91437520,8850,8850,8850,8850,0
20230801,164700,91437520,8850,8850,8850,8850,0
20230801,164600,91437520,8850,8850,8850,8850,0
20230801,164500,91437520,8850,8850,8850,8850,0
20230801,164400,91437520,8850,8850,8850,8850,0
20230801,164300,91437520,8850,8850,8850,8850,0
20230801,164200,91437520,8850,8850,8850,8850,0
20230801,164100,91437520,8850,8850,8850,8850,0
20230801,164000,91437520,8850,8850,8850,8850,0
20230801,163900,91437520,8850,8850,8850,8850,0
20230801,163800,91437520,8850,8850,8850,8850,0
20230801,163700,91437520,8850,8850,8850,8850,0
20230801,163600,91437520,8850,8850,8850,8850,0
20230801,163500,91437520,8850,8850,8850,8850,0
20230801,163400,91437520,8850,8850,8850,8850,0
20230801,163300,91437520,8850,8850,8850,8850,0
20230801,163200,91437520,8850,8850,8850,8850,0
20230801,163100,91437520,8850,8850,8850,8850,0
20230801,163000,91437520,8850,8850,8850,8850,0
20230801,162900,91437520,8850,8850,8850,8850,0
20230801,162800,91437520,8850,8850,8850,8850,64
20230801,162700,91437520,8850,8850,8850,8850,0
20230801,162600,91437520,8850,8850,8850,8850,0
20230801,162500,91437520,8850,8850,8850,8850,0
20230801,162400,91437520,8850,8850,8850,8850,0
20230801,162300,91437520,8850,8850,8850,8850,0
20230801,162200,91437520,8850,8850,8850,8850,0
20230801,162100,91437520,8850,8850,8850,8850,0
20230801,162000,91437520,8850,8850,8850,8850,0
20230801,161900,91437520,8850,8850,8850,8850,0
20230801,161800,91437520,8850,8850,8850,8850,0
20230801,161700,91437520,8850,8850,8850,8850,0
20230801,161600,91437520,8850,8850,8850,8850,0
20230801,161500,91437520,8850,8850,8850,8850,0
20230801,161400,91437520,8850,8850,8850,8850,0
20230801,161300,91437520,8850,8850,8850,8850,0
20230801,161200,91437520,8850,8850,8850,8850,0
20230801,161100,91437520,8850,8850,8850,8850,0
20230801,161000,91437520,8850,8850,8850,8850,0
20230801,160900,91437520,8850,8850,8850,8850,0
20230801,160800,91437520,8850,8850,8850,8850,0
20230801,160700,91437520,8850,8850,8850,8850,0
20230801,160600,91437520,8850,8850,8850,8850,0
20230801,160500,91437520,8850,8850,8850,8850,0
20230801,160400,91437520,8850,8850,8850,8850,0
20230801,160300,91437520,8850,8850,8850,8850,0
20230801,160200,91437520,8850,8850,8850,8850,0
20230801,160100,91437520,8850,8850,8850,8850,0
20230801,160000,91437520,8850,8850,8850,8850,0
20230801,155900,91437520,8850,8850,8850,8850,0
20230801,155800,91437520,8850,8850,8850,8850,64
20230801,155700,91437520,8850,8850,8850,8850,0
20230801,155600,91437520,8850,8850,8850,8850,0
20230801,155500,91437520,8850,8850,8850,8850,0
20230801,155400,91437520,8850,8850,8850,8850,0
20230801,155300,91437520,8850,8850,8850,8850,0
20230801,155200,91437520,8850,8850,8850,8850,0
20230801,155100,91437520,8850,8850,8850,8850,0
20230801,155000,91437520,8850,8850,8850,8850,0
20230801,154900,91437520,8850,8850,8850,8850,0
20230801,154800,91437520,8850,8850,8850,8850,0
20230801,154700,91437520,8850,8850,8850,8850,0
20230801,154600,91437520,8850,8850,8850,8850,0
20230801,154500,91437520,8850,8850,8850,8850,0
20230801,154400,91437520,8850,8850,8850,8850,0
20230801,154300,91437520,8850,8850,8850,8850,0
20230801,154200,91437520,8850,8850,8850,8850,0
20230801,154100,91437520,8850,8850,8850,8850,0
20230801,154000,91437520,8850,8850,8850,8850,0
20230801,153900,91437520,8850,8850,8850,8850,0
20230801,153800,91437520,8850,8850,8850,8850,0
20230801,153700,91437520,8850,8850,8850,8850,0
20230801,153600,91437520,8850,8850,8850,8850,0
20230801,153500,91437520,8850,8850,8850,8850,0
20230801,153400,91437520,8850,8850,8850,8850,0
20230801,153300,91437520,8850,8850,8850,8850,0
20230801,153200,91437520,8850,8850,8850,8850,0
20230801,153100,91437520,8850,8850,8850,8850,0
20230801,153000,91437520,8850,8850,8850,8850,64
20230801,152900,90871120,8840,8840,8840,8840,0
20230801,152800,90871120,8840,8840,8840,8840,0
20230801,152700,90871120,8840,8840,8840,8840,0
20230801,152600,90871120,8840,8840,8840,8840,0
20230801,152500,90871120,8840,8840,8840,8840,0
20230801,152400,90871120,8840,8840,8840,8840,0
20230801,152300,90871120,8840,8840,8840,8840,0
20230801,152200,90871120,8840,8840,8840,8840,0
20230801,152100,90871120,8840,8840,8840,8840,0
20230801,152000,90871120,8840,8840,8840,8840,0
20230801,151900,90871120,8840,8840,8840,8840,0
20230801,151800,90871120,8840,8840,8840,8840,0
20230801,151700,90871120,8840,8840,8840,8840,0
20230801,151600,90871120,8840,8850,8850,8840,22
20230801,151500,90676600,8850,8850,8850,8850,22
20230801,151400,90481900,8850,8850,8850,8850,0
20230801,151300,90481900,8850,8850,8850,8850,0
20230801,151200,90481900,8850,8850,8850,8850,2
20230801,151100,90464200,8840,8840,8840,8840,0
20230801,151000,90464200,8840,8840,8840,8840,0
20230801,150900,90464200,8840,8840,8840,8840,112
20230801,150800,89474120,8840,8840,8840,8840,22
20230801,150700,89279640,8850,8850,8850,8850,9
20230801,150600,89199990,8850,8850,8850,8850,0
20230801,150500,89199990,8850,8850,8850,8850,0
20230801,150400,89199990,8850,8850,8850,8850,0
20230801,150300,89199990,8850,8850,8850,8850,0
20230801,150200,89199990,8850,8850,8850,8850,1
20230801,150100,89191140,8820,8820,8820,8820,0
20230801,150000,89191140,8820,8820,8820,8820,0
20230801,145900,89191140,8820,8840,8840,8820,22
20230801,145800,88996960,8850,8840,8850,8830,23
20230801,145700,88793840,8830,8830,8830,8830,0
20230801,145600,88793840,8830,8830,8830,8830,0
20230801,145500,88793840,8830,8830,8830,8830,0
20230801,145400,88793840,8830,8830,8830,8830,0
20230801,145300,88793840,8830,8830,8830,8830,0
20230801,145200,88793840,8830,8830,8830,8830,0
20230801,145100,88793840,8830,8830,8830,8830,0
20230801,145000,88793840,8830,8830,8830,8830,0
20230801,144900,88793840,8830,8830,8830,8830,0
20230801,144800,88793840,8830,8830,8830,8830,22
20230801,144700,88599580,8820,8820,8820,8820,0
20230801,144600,88599580,8820,8820,8820,8820,0
20230801,144500,88599580,8820,8830,8830,8820,22
20230801,144400,88405440,8860,8860,8860,8860,0
20230801,144300,88405440,8860,8860,8860,8860,0
20230801,144200,88405440,8860,8860,8860,8860,0
20230801,144100,88405440,8860,8860,8860,8860,0
20230801,144000,88405440,8860,8860,8860,8860,0
20230801,143900,88405440,8860,8840,8860,8820,7
20230801,143800,88343570,8840,8840,8840,8840,22
20230801,143700,88149090,8860,8860,8860,8860,0
20230801,143600,88149090,8860,8860,8860,8860,2
20230801,143500,88131370,8860,8860,8860,8860,1
20230801,143400,88122510,8860,8860,8860,8860,0
20230801,143300,88122510,8860,8860,8860,8860,1
20230801,143200,88113650,8830,8830,8830,8830,22
20230801,143100,87919390,8860,8840,8860,8840,217
20230801,143000,86001020,8830,8830,8830,8830,0
20230801,142900,86001020,8830,8830,8830,8830,272
20230801,142800,83599260,8830,8830,8830,8830,23
20230801,142700,83396170,8830,8830,8830,8830,0
20230801,142600,83396170,8830,8830,8830,8830,0
20230801,142500,83396170,8830,8830,8830,8830,0
20230801,142400,83396170,8830,8830,8830,8830,0
20230801,142300,83396170,8830,8830,8830,8830,0
20230801,142200,83396170,8830,8820,8830,8800,23
20230801,142100,83193700,8830,8830,8830,8830,0
20230801,142000,83193700,8830,8830,8830,8830,0
20230801,141900,83193700,8830,8830,8830,8830,0
20230801,141800,83193700,8830,8830,8830,8830,0
20230801,141700,83193700,8830,8830,8830,8830,1
20230801,141600,83184870,8810,8810,8810,8810,22
20230801,141500,82991050,8800,8800,8800,8800,0
20230801,141400,82991050,8800,8800,8800,8800,0
20230801,141300,82991050,8800,8800,8800,8800,0
20230801,141200,82991050,8800,8800,8800,8800,0
20230801,141100,82991050,8800,8800,8800,8800,0
20230801,141000,82991050,8800,8800,8800,8800,0
20230801,140900,82991050,8800,8800,8800,8800,0
20230801,140800,82991050,8800,8820,8820,8800,22
20230801,140700,82797420,8830,8830,8830,8830,0
20230801,140600,82797420,8830,8830,8830,8830,0
20230801,140500,82797420,8830,8830,8830,8830,0
20230801,140400,82797420,8830,8830,8830,8830,0
20230801,140300,82797420,8830,8830,8830,8830,0
20230801,140200,82797420,8830,8830,8830,8830,0
20230801,140100,82797420,8830,8830,8830,8830,0
20230801,140000,82797420,8830,8830,8830,8830,1
20230801,135900,82788590,8800,8820,8820,8800,22
20230801,135800,82594850,8830,8830,8830,8830,100
20230801,135700,81711850,8830,8830,8830,8830,0
20230801,135600,81711850,8830,8830,8830,8830,0
20230801,135500,81711850,8830,8830,8830,8830,1
20230801,135400,81703020,8810,8810,8810,8810,55
20230801,135300,81218470,8830,8830,8830,8830,0
20230801,135200,81218470,8830,8830,8830,8830,0
20230801,135100,81218470,8830,8820,8830,8810,25
20230801,135000,80998190,8830,8820,8830,8800,23
20230801,134900,80795730,8830,8830,8830,8830,0
20230801,134800,80795730,8830,8830,8830,8830,0
20230801,134700,80795730,8830,8830,8830,8830,0
20230801,134600,80795730,8830,8810,8830,8800,6
20230801,134500,80742860,8810,8810,8810,8810,68
20230801,134400,80143780,8820,8820,8820,8820,0
20230801,134300,80143780,8820,8830,8830,8820,2
20230801,134200,80126130,8810,8810,8810,8810,0
20230801,134100,80126130,8810,8810,8810,8810,83
20230801,134000,79394900,8810,8810,8810,8810,0
20230801,133900,79394900,8810,8810,8810,8810,0
20230801,133800,79394900,8810,8810,8810,8810,0
20230801,133700,79394900,8810,8810,8810,8810,0
20230801,133600,79394900,8810,8810,8810,8810,0
20230801,133500,79394900,8810,8810,8810,8810,22
20230801,133400,79201080,8820,8820,8820,8820,0
20230801,133300,79201080,8820,8820,8820,8820,0
20230801,133200,79201080,8820,8820,8820,8820,0
20230801,133100,79201080,8820,8820,8820,8820,0
20230801,133000,79201080,8820,8820,8820,8820,0
20230801,132900,79201080,8820,8820,8820,8820,0
20230801,132800,79201080,8820,8820,8820,8820,0
20230801,132700,79201080,8820,8820,8820,8820,0
20230801,132600,79201080,8820,8820,8820,8820,0
20230801,132500,79201080,8820,8820,8820,8820,297
20230801,132400,76581540,8820,8820,8820,8820,22
20230801,132300,76387500,8820,8820,8820,8820,0
20230801,132200,76387500,8820,8820,8820,8820,0
20230801,132100,76387500,8820,8820,8820,8820,0
20230801,132000,76387500,8820,8820,8820,8820,0
20230801,131900,76387500,8820,8820,8820,8820,0
20230801,131800,76387500,8820,8820,8820,8820,0
20230801,131700,76387500,8820,8820,8820,8820,0
20230801,131600,76387500,8820,8820,8820,8820,2
20230801,131500,76369860,8820,8820,8820,8820,0
20230801,131400,76369860,8820,8820,8820,8820,22
20230801,131300,76175820,8820,8820,8820,8820,0
20230801,131200,76175820,8820,8830,8830,8820,34
20230801,131100,75875890,8820,8820,8820,8820,0
20230801,131000,75875890,8820,8820,8820,8820,0
20230801,130900,75875890,8820,8820,8820,8820,0
20230801,130800,75875890,8820,8820,8820,8820,0
20230801,130700,75875890,8820,8820,8820,8820,0
20230801,130600,75875890,8820,8820,8820,8820,0
20230801,130500,75875890,8820,8820,8820,8820,0
20230801,130400,75875890,8820,8830,8830,8820,22
20230801,130300,75681840,8830,8830,8830,8830,0
20230801,130200,75681840,8830,8830,8830,8830,7
20230801,130100,75620030,8820,8820,8820,8820,0
20230801,130000,75620030,8820,8820,8820,8820,0
20230801,125900,75620030,8820,8820,8820,8820,0
20230801,125800,75620030,8820,8820,8820,8820,0
20230801,125700,75620030,8820,8820,8820,8820,0
20230801,125600,75620030,8820,8820,8820,8820,0
20230801,125500,75620030,8820,8820,8820,8820,0
20230801,125400,75620030,8820,8820,8820,8820,0
20230801,125300,75620030,8820,8820,8820,8820,22
20230801,125200,75425990,8820,8820,8820,8820,0
20230801,125100,75425990,8820,8820,8820,8820,0
20230801,125000,75425990,8820,8820,8820,8820,0
20230801,124900,75425990,8820,8820,8820,8820,0
20230801,124800,75425990,8820,8830,8830,8820,224
20230801,124700,73449530,8830,8830,8830,8830,0
20230801,124600,73449530,8830,8830,8830,8830,22
20230801,124500,73255270,8830,8830,8830,8830,0
20230801,124400,73255270,8830,8830,8830,8830,0
20230801,124300,73255270,8830,8830,8830,8830,0
20230801,124200,73255270,8830,8830,8830,8830,0
20230801,124100,73255270,8830,8830,8830,8830,0
20230801,124000,73255270,8830,8830,8830,8830,0
20230801,123900,73255270,8830,8830,8830,8830,0
20230801,123800,73255270,8830,8830,8830,8830,0
20230801,123700,73255270,8830,8830,8830,8830,14
20230801,123600,73131650,8820,8820,8820,8820,0
20230801,123500,73131650,8820,8820,8820,8820,0
20230801,123400,73131650,8820,8820,8820,8820,145
20230801,123300,71852750,8820,8820,8820,8820,0
20230801,123200,71852750,8820,8820,8820,8820,0
20230801,123100,71852750,8820,8820,8820,8820,0
20230801,123000,71852750,8820,8820,8820,8820,0
20230801,122900,71852750,8820,8820,8820,8820,0
20230801,122800,71852750,8820,8820,8820,8820,0
20230801,122700,71852750,8820,8820,8820,8820,0
20230801,122600,71852750,8820,8820,8820,8820,44
20230801,122500,71464670,8820,8820,8820,8820,30
20230801,122400,71200070,8820,8820,8820,8820,0
20230801,122300,71200070,8820,8820,8820,8820,0
20230801,122200,71200070,8820,8820,8820,8820,0
20230801,122100,71200070,8820,8820,8820,8820,0
20230801,122000,71200070,8820,8820,8820,8820,1
20230801,121900,71191250,8800,8800,8800,8800,0
20230801,121800,71191250,8800,8800,8800,8800,0
20230801,121700,71191250,8800,8800,8800,8800,1
20230801,121600,71182450,8780,8790,8790,8780,22
20230801,121500,70989190,8790,8790,8790,8790,0
20230801,121400,70989190,8790,8790,8790,8790,0
20230801,121300,70989190,8790,8790,8790,8790,19
20230801,121200,70822180,8790,8790,8790,8790,0
20230801,121100,70822180,8790,8790,8790,8790,0
20230801,121000,70822180,8790,8790,8790,8790,3
20230801,120900,70795810,8790,8790,8790,8790,0
20230801,120800,70795810,8790,8790,8790,8790,0
20230801,120700,70795810,8790,8790,8790,8790,0
20230801,120600,70795810,8790,8790,8790,8790,0
20230801,120500,70795810,8790,8810,8810,8790,369
20230801,120400,67550120,8810,8810,8810,8810,0
20230801,120300,67550120,8810,8810,8810,8810,22
20230801,120200,67356300,8820,8820,8820,8820,0
20230801,120100,67356300,8820,8820,8820,8820,0
20230801,120000,67356300,8820,8820,8820,8820,0
20230801,115900,67356300,8820,8820,8820,8820,0
20230801,115800,67356300,8820,8820,8820,8820,0
20230801,115700,67356300,8820,8820,8820,8820,1
20230801,115600,67347480,8820,8820,8820,8820,0
20230801,115500,67347480,8820,8820,8820,8820,0
20230801,115400,67347480,8820,8820,8820,8820,0
20230801,115300,67347480,8820,8820,8820,8820,0
20230801,115200,67347480,8820,8810,8820,8810,11
20230801,115100,67250560,8810,8810,8810,8810,0
20230801,115000,67250560,8810,8810,8810,8810,65
20230801,114900,66677910,8810,8810,8810,8810,0
20230801,114800,66677910,8810,8810,8810,8810,20
20230801,114700,66501710,8810,8810,8810,8810,0
20230801,114600,66501710,8810,8810,8810,8810,0
20230801,114500,66501710,8810,8810,8810,8810,22
20230801,114400,66307890,8820,8820,8820,8820,1794
20230801,114300,50484810,8820,8820,8820,8820,0
20230801,114200,50484810,8820,8820,8820,8820,0
20230801,114100,50484810,8820,8820,8820,8820,0
20230801,114000,50484810,8820,8820,8820,8820,0
20230801,113900,50484810,8820,8820,8820,8820,0
20230801,113800,50484810,8820,8820,8820,8820,120
20230801,113700,49426410,8820,8820,8820,8820,0
20230801,113600,49426410,8820,8820,8820,8820,0
20230801,113500,49426410,8820,8820,8820,8820,0
20230801,113400,49426410,8820,8820,8820,8820,22
20230801,113300,49232370,8820,8820,8820,8820,0
20230801,113200,49232370,8820,8820,8820,8820,0
20230801,113100,49232370,8820,8820,8820,8820,0
20230801,113000,49232370,8820,8820,8820,8820,0
20230801,112900,49232370,8820,8820,8820,8820,0
20230801,112800,49232370,8820,8820,8820,8820,0
20230801,112700,49232370,8820,8820,8820,8820,0
20230801,112600,49232370,8820,8820,8820,8820,0
20230801,112500,49232370,8820,8820,8820,8820,0
20230801,112400,49232370,8820,8820,8820,8820,0
20230801,112300,49232370,8820,8820,8820,8820,0
20230801,112200,49232370,8820,8820,8820,8820,0
20230801,112100,49232370,8820,8820,8820,8820,70
20230801,112000,48614970,8820,8820,8820,8820,0
20230801,111900,48614970,8820,8820,8820,8820,0
20230801,111800,48614970,8820,8820,8820,8820,0
20230801,111700,48614970,8820,8820,8820,8820,0
20230801,111600,48614970,8820,8820,8820,8820,0
20230801,111500,48614970,8820,8820,8820,8820,0
20230801,111400,48614970,8820,8820,8820,8820,0
20230801,111300,48614970,8820,8840,8840,8820,46
20230801,111200,48208770,8820,8840,8840,8820,14
20230801,111100,48085050,8820,8820,8820,8820,0
20230801,111000,48085050,8820,8820,8820,8820,33
20230801,110900,47793990,8820,8820,8820,8820,0
20230801,110800,47793990,8820,8820,8820,8820,0
20230801,110700,47793990,8820,8820,8820,8820,0
20230801,110600,47793990,8820,8820,8820,8820,0
20230801,110500,47793990,8820,8820,8820,8820,0
20230801,110400,47793990,8820,8820,8820,8820,0
20230801,110300,47793990,8820,8820,8820,8820,0
20230801,110200,47793990,8820,8830,8830,8820,22
20230801,110100,47599940,8830,8830,8830,8830,0
20230801,110000,47599940,8830,8830,8830,8830,0
20230801,105900,47599940,8830,8830,8830,8830,1
20230801,105800,47591110,8820,8820,8820,8820,0
20230801,105700,47591110,8820,8820,8820,8820,0
20230801,105600,47591110,8820,8820,8820,8820,0
20230801,105500,47591110,8820,8820,8820,8820,8
20230801,105400,47520550,8830,8830,8830,8830,0
20230801,105300,47520550,8830,8830,8830,8830,12
20230801,105200,47414590,8820,8820,8820,8820,0
20230801,105100,47414590,8820,8820,8820,8820,0
20230801,105000,47414590,8820,8820,8820,8820,0
20230801,104900,47414590,8820,8820,8820,8820,0
20230801,104800,47414590,8820,8820,8820,8820,0
20230801,104700,47414590,8820,8820,8820,8820,0
20230801,104600,47414590,8820,8830,8830,8820,700
20230801,104500,41240580,8850,8850,8850,8850,10
20230801,104400,41152080,8830,8830,8830,8820,177
20230801,104300,39590370,8830,8840,8840,8830,83
20230801,104200,38857460,8850,8850,8850,8850,0
20230801,104100,38857460,8850,8850,8850,8850,0
20230801,104000,38857460,8850,8850,8850,8850,0
20230801,103900,38857460,8850,8850,8850,8850,4
20230801,103800,38822060,8840,8840,8840,8840,0
20230801,103700,38822060,8840,8840,8840,8840,9
20230801,103600,38742500,8840,8840,8840,8840,0
20230801,103500,38742500,8840,8840,8840,8840,0
20230801,103400,38742500,8840,8840,8840,8840,0
20230801,103300,38742500,8840,8840,8840,8840,0
20230801,103200,38742500,8840,8840,8840,8840,0
20230801,103100,38742500,8840,8840,8840,8840,0
20230801,103000,38742500,8840,8830,8840,8830,23
20230801,102900,38539400,8840,8840,8840,8840,0
20230801,102800,38539400,8840,8840,8840,8840,0
20230801,102700,38539400,8840,8840,8840,8840,0
20230801,102600,38539400,8840,8840,8840,8840,0
20230801,102500,38539400,8840,8840,8840,8840,0
20230801,102400,38539400,8840,8840,8840,8840,0
20230801,102300,38539400,8840,8840,8840,8840,0
20230801,102200,38539400,8840,8840,8840,8840,1
20230801,102100,38530560,8830,8830,8830,8830,0
20230801,102000,38530560,8830,8830,8830,8830,0
20230801,101900,38530560,8830,8830,8830,8830,0
20230801,101800,38530560,8830,8830,8830,8830,0
20230801,101700,38530560,8830,8830,8830,8830,10
20230801,101600,38442260,8840,8840,8840,8840,0
20230801,101500,38442260,8840,8840,8840,8840,0
20230801,101400,38442260,8840,8840,8840,8840,0
20230801,101300,38442260,8840,8840,8840,8840,0
20230801,101200,38442260,8840,8840,8840,8840,0
20230801,101100,38442260,8840,8850,8850,8840,2
20230801,101000,38424570,8800,8840,8840,8800,22
20230801,100900,38230870,8850,8870,8870,8800,1002
20230801,100800,29383560,8870,8870,8870,8870,6
20230801,100700,29330340,8870,8870,8870,8870,0
20230801,100600,29330340,8870,8870,8870,8870,0
20230801,100500,29330340,8870,8870,8870,8870,38
20230801,100400,28993280,8870,8890,8890,8870,2
20230801,100300,28975520,8870,8870,8870,8870,0
20230801,100200,28975520,8870,8870,8870,8870,0
20230801,100100,28975520,8870,8870,8870,8870,51
20230801,100000,28523150,8870,8870,8870,8870,0
20230801,095900,28523150,8870,8900,8900,8870,38
20230801,095800,28186060,8900,8900,8900,8900,2
20230801,095700,28168260,8900,8900,8900,8900,3
20230801,095600,28141560,8900,8900,8900,8900,3
20230801,095500,28114860,8900,8900,8900,8900,5
20230801,095400,28070360,8870,8870,8870,8870,0
20230801,095300,28070360,8870,8900,8900,8870,12
20230801,095200,27963840,8890,8890,8900,8890,7
20230801,095100,27901580,8860,8860,8860,8860,0
20230801,095000,27901580,8860,8900,8900,8860,26
20230801,094900,27670900,8900,8890,8900,8890,2
20230801,094800,27653110,8870,8910,8910,8870,23
20230801,094700,27449050,8910,8910,8910,8910,2
20230801,094600,27431230,8910,8910,8910,8910,3
20230801,094500,27404500,8910,8910,8910,8910,3
20230801,094400,27377770,8910,8910,8910,8910,3
20230801,094300,27351040,8910,8910,8910,8910,5
20230801,094200,27306490,8890,8880,8890,8880,3
20230801,094100,27279840,8900,8900,8900,8900,5
20230801,094000,27235340,8880,8880,8880,8880,1
20230801,093900,27226460,8870,8910,8910,8870,25
20230801,093800,27004570,8880,8870,8880,8870,4
20230801,093700,26969070,8870,8900,8900,8870,30
20230801,093600,26702790,8900,8880,8900,8880,9
20230801,093500,26622810,8880,8880,8880,8880,7
20230801,093400,26560650,8880,8900,8900,8880,7
20230801,093300,26498390,8900,8900,8900,8900,1
20230801,093200,26489490,8870,8900,8900,8870,4
20230801,093100,26453950,8900,8900,8900,8900,5
20230801,093000,26409450,8890,8870,8890,8870,26
20230801,092900,26178810,8870,8890,8890,8870,23
20230801,092800,25974780,8890,8890,8890,8890,6
20230801,092700,25921440,8890,8890,8890,8890,1
20230801,092600,25912550,8860,8890,8890,8860,24
20230801,092500,25699710,8890,8900,8900,8890,2
20230801,092400,25681920,8900,8900,8900,8900,3
20230801,092300,25655220,8890,8880,8930,8880,11
20230801,092200,25557390,8920,8830,8990,8830,340
20230801,092100,22505560,8820,8820,9000,8810,665
20230801,092000,16610460,8800,8800,8800,8800,0
20230801,091900,16610460,8800,8800,8800,8800,0
20230801,091800,16610460,8800,8800,8800,8800,22
20230801,091700,16416860,8800,8800,8800,8800,0
20230801,091600,16416860,8800,8820,8820,8800,29
20230801,091500,16161520,8810,8810,8810,8810,0
20230801,091400,16161520,8810,8810,8810,8810,450
20230801,091300,12197020,8810,8810,8810,8810,0
20230801,091200,12197020,8810,8800,8810,8800,32
20230801,091100,11915110,8800,8800,8800,8800,0
20230801,091000,11915110,8800,8800,8800,8800,81
20230801,090900,11202310,8800,8800,8800,8800,0
20230801,090800,11202310,8800,8800,8800,8800,0
20230801,090700,11202310,8800,8800,8800,8800,0
20230801,090600,11202310,8800,8800,8800,8800,0
20230801,090500,11202310,8800,8810,8810,8800,102
20230801,090400,10304360,8780,8780,8780,8780,0
20230801,090300,10304360,8780,8780,8780,8780,0
20230801,090200,10304360,8780,8780,8780,8780,0
20230801,090100,10304360,8780,8830,8830,8760,196
20230801,090000,8583550,8870,8750,9010,8750,980