KissMeData/067080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193300,319957430,8030,8030,8030,8030,318
20230801,193200,319957430,8030,8030,8030,8030,0
20230801,193100,319957430,8030,8030,8030,8030,0
20230801,193000,319957430,8030,8030,8030,8030,0
20230801,192900,319957430,8030,8030,8030,8030,0
20230801,192800,319957430,8030,8030,8030,8030,0
20230801,192700,319957430,8030,8030,8030,8030,0
20230801,192600,319957430,8030,8030,8030,8030,0
20230801,192500,319957430,8030,8030,8030,8030,0
20230801,192400,319957430,8030,8030,8030,8030,0
20230801,192300,319957430,8030,8030,8030,8030,0
20230801,192200,319957430,8030,8030,8030,8030,0
20230801,192100,319957430,8030,8030,8030,8030,0
20230801,192000,319957430,8030,8030,8030,8030,0
20230801,191900,319957430,8030,8030,8030,8030,0
20230801,191800,319957430,8030,8030,8030,8030,0
20230801,191700,319957430,8030,8030,8030,8030,0
20230801,191600,319957430,8030,8030,8030,8030,0
20230801,191500,319957430,8030,8030,8030,8030,0
20230801,191400,319957430,8030,8030,8030,8030,0
20230801,191300,319957430,8030,8030,8030,8030,0
20230801,191200,319957430,8030,8030,8030,8030,0
20230801,191100,319957430,8030,8030,8030,8030,0
20230801,191000,319957430,8030,8030,8030,8030,0
20230801,190900,319957430,8030,8030,8030,8030,0
20230801,190800,319957430,8030,8030,8030,8030,0
20230801,190700,319957430,8030,8030,8030,8030,0
20230801,190600,319957430,8030,8030,8030,8030,0
20230801,190500,319957430,8030,8030,8030,8030,0
20230801,190400,319957430,8030,8030,8030,8030,0
20230801,190300,319957430,8030,8030,8030,8030,318
20230801,190200,319957430,8030,8030,8030,8030,0
20230801,190100,319957430,8030,8030,8030,8030,0
20230801,190000,319957430,8030,8030,8030,8030,0
20230801,185900,319957430,8030,8030,8030,8030,0
20230801,185800,319957430,8030,8030,8030,8030,0
20230801,185700,319957430,8030,8030,8030,8030,0
20230801,185600,319957430,8030,8030,8030,8030,0
20230801,185500,319957430,8030,8030,8030,8030,0
20230801,185400,319957430,8030,8030,8030,8030,0
20230801,185300,319957430,8030,8030,8030,8030,0
20230801,185200,319957430,8030,8030,8030,8030,0
20230801,185100,319957430,8030,8030,8030,8030,0
20230801,185000,319957430,8030,8030,8030,8030,0
20230801,184900,319957430,8030,8030,8030,8030,0
20230801,184800,319957430,8030,8030,8030,8030,0
20230801,184700,319957430,8030,8030,8030,8030,0
20230801,184600,319957430,8030,8030,8030,8030,0
20230801,184500,319957430,8030,8030,8030,8030,0
20230801,184400,319957430,8030,8030,8030,8030,0
20230801,184300,319957430,8030,8030,8030,8030,0
20230801,184200,319957430,8030,8030,8030,8030,0
20230801,184100,319957430,8030,8030,8030,8030,0
20230801,184000,319957430,8030,8030,8030,8030,0
20230801,183900,319957430,8030,8030,8030,8030,0
20230801,183800,319957430,8030,8030,8030,8030,0
20230801,183700,319957430,8030,8030,8030,8030,0
20230801,183600,319957430,8030,8030,8030,8030,0
20230801,183500,319957430,8030,8030,8030,8030,0
20230801,183400,319957430,8030,8030,8030,8030,0
20230801,183300,319957430,8030,8030,8030,8030,318
20230801,183200,319957430,8030,8030,8030,8030,0
20230801,183100,319957430,8030,8030,8030,8030,0
20230801,183000,319957430,8030,8030,8030,8030,0
20230801,182900,319957430,8030,8030,8030,8030,0
20230801,182800,319957430,8030,8030,8030,8030,0
20230801,182700,319957430,8030,8030,8030,8030,0
20230801,182600,319957430,8030,8030,8030,8030,0
20230801,182500,319957430,8030,8030,8030,8030,0
20230801,182400,319957430,8030,8030,8030,8030,0
20230801,182300,319957430,8030,8030,8030,8030,0
20230801,182200,319957430,8030,8030,8030,8030,0
20230801,182100,319957430,8030,8030,8030,8030,0
20230801,182000,319957430,8030,8030,8030,8030,0
20230801,181900,319957430,8030,8030,8030,8030,0
20230801,181800,319957430,8030,8030,8030,8030,0
20230801,181700,319957430,8030,8030,8030,8030,0
20230801,181600,319957430,8030,8030,8030,8030,0
20230801,181500,319957430,8030,8030,8030,8030,0
20230801,181400,319957430,8030,8030,8030,8030,0
20230801,181300,319957430,8030,8030,8030,8030,0
20230801,181200,319957430,8030,8030,8030,8030,0
20230801,181100,319957430,8030,8030,8030,8030,0
20230801,181000,319957430,8030,8030,8030,8030,0
20230801,180900,319957430,8030,8030,8030,8030,0
20230801,180800,319957430,8030,8030,8030,8030,0
20230801,180700,319957430,8030,8030,8030,8030,0
20230801,180600,319957430,8030,8030,8030,8030,0
20230801,180500,319957430,8030,8030,8030,8030,0
20230801,180400,319957430,8030,8030,8030,8030,0
20230801,180300,319957430,8030,8030,8030,8030,318
20230801,180200,319957430,8030,8030,8030,8030,0
20230801,180100,319957430,8030,8030,8030,8030,0
20230801,180000,319957430,8030,8030,8030,8030,0
20230801,175900,319957430,8030,8030,8030,8030,0
20230801,175800,319957430,8030,8030,8030,8030,0
20230801,175700,319957430,8030,8030,8030,8030,0
20230801,175600,319957430,8030,8030,8030,8030,0
20230801,175500,319957430,8030,8030,8030,8030,0
20230801,175400,319957430,8030,8030,8030,8030,0
20230801,175300,319957430,8030,8030,8030,8030,0
20230801,175200,319957430,8030,8030,8030,8030,0
20230801,175100,319957430,8030,8030,8030,8030,0
20230801,175000,319957430,8030,8030,8030,8030,0
20230801,174900,319957430,8030,8030,8030,8030,0
20230801,174800,319957430,8030,8030,8030,8030,0
20230801,174700,319957430,8030,8030,8030,8030,0
20230801,174600,319957430,8030,8030,8030,8030,0
20230801,174500,319957430,8030,8030,8030,8030,0
20230801,174400,319957430,8030,8030,8030,8030,0
20230801,174300,319957430,8030,8030,8030,8030,0
20230801,174200,319957430,8030,8030,8030,8030,0
20230801,174100,319957430,8030,8030,8030,8030,0
20230801,174000,319957430,8030,8030,8030,8030,0
20230801,173900,319957430,8030,8030,8030,8030,0
20230801,173800,319957430,8030,8030,8030,8030,0
20230801,173700,319957430,8030,8030,8030,8030,0
20230801,173600,319957430,8030,8030,8030,8030,0
20230801,173500,319957430,8030,8030,8030,8030,0
20230801,173400,319957430,8030,8030,8030,8030,0
20230801,173300,319957430,8030,8030,8030,8030,318
20230801,173200,319957430,8030,8030,8030,8030,0
20230801,173100,319957430,8030,8030,8030,8030,0
20230801,173000,319957430,8030,8030,8030,8030,0
20230801,172900,319957430,8030,8030,8030,8030,0
20230801,172800,319957430,8030,8030,8030,8030,0
20230801,172700,319957430,8030,8030,8030,8030,0
20230801,172600,319957430,8030,8030,8030,8030,0
20230801,172500,319957430,8030,8030,8030,8030,0
20230801,172400,319957430,8030,8030,8030,8030,0
20230801,172300,319957430,8030,8030,8030,8030,0
20230801,172200,319957430,8030,8030,8030,8030,0
20230801,172100,319957430,8030,8030,8030,8030,0
20230801,172000,319957430,8030,8030,8030,8030,0
20230801,171900,319957430,8030,8030,8030,8030,0
20230801,171800,319957430,8030,8030,8030,8030,0
20230801,171700,319957430,8030,8030,8030,8030,0
20230801,171600,319957430,8030,8030,8030,8030,0
20230801,171500,319957430,8030,8030,8030,8030,0
20230801,171400,319957430,8030,8030,8030,8030,0
20230801,171300,319957430,8030,8030,8030,8030,0
20230801,171200,319957430,8030,8030,8030,8030,0
20230801,171100,319957430,8030,8030,8030,8030,0
20230801,171000,319957430,8030,8030,8030,8030,0
20230801,170900,319957430,8030,8030,8030,8030,0
20230801,170800,319957430,8030,8030,8030,8030,0
20230801,170700,319957430,8030,8030,8030,8030,0
20230801,170600,319957430,8030,8030,8030,8030,0
20230801,170500,319957430,8030,8030,8030,8030,0
20230801,170400,319957430,8030,8030,8030,8030,0
20230801,170300,319957430,8030,8030,8030,8030,318
20230801,170200,319957430,8030,8030,8030,8030,0
20230801,170100,319957430,8030,8030,8030,8030,0
20230801,170000,319957430,8030,8030,8030,8030,0
20230801,165900,319957430,8030,8030,8030,8030,0
20230801,165800,319957430,8030,8030,8030,8030,0
20230801,165700,319957430,8030,8030,8030,8030,0
20230801,165600,319957430,8030,8030,8030,8030,0
20230801,165500,319957430,8030,8030,8030,8030,0
20230801,165400,319957430,8030,8030,8030,8030,0
20230801,165300,319957430,8030,8030,8030,8030,0
20230801,165200,319957430,8030,8030,8030,8030,0
20230801,165100,319957430,8030,8030,8030,8030,0
20230801,165000,319957430,8030,8030,8030,8030,0
20230801,164900,319957430,8030,8030,8030,8030,0
20230801,164800,319957430,8030,8030,8030,8030,0
20230801,164700,319957430,8030,8030,8030,8030,0
20230801,164600,319957430,8030,8030,8030,8030,0
20230801,164500,319957430,8030,8030,8030,8030,0
20230801,164400,319957430,8030,8030,8030,8030,0
20230801,164300,319957430,8030,8030,8030,8030,0
20230801,164200,319957430,8030,8030,8030,8030,0
20230801,164100,319957430,8030,8030,8030,8030,0
20230801,164000,319957430,8030,8030,8030,8030,0
20230801,163900,319957430,8030,8030,8030,8030,0
20230801,163800,319957430,8030,8030,8030,8030,0
20230801,163700,319957430,8030,8030,8030,8030,0
20230801,163600,319957430,8030,8030,8030,8030,0
20230801,163500,319957430,8030,8030,8030,8030,0
20230801,163400,319957430,8030,8030,8030,8030,0
20230801,163300,319957430,8030,8030,8030,8030,318
20230801,163200,319957430,8030,8030,8030,8030,0
20230801,163100,319957430,8030,8030,8030,8030,0
20230801,163000,319957430,8030,8030,8030,8030,0
20230801,162900,319957430,8030,8030,8030,8030,0
20230801,162800,319957430,8030,8030,8030,8030,0
20230801,162700,319957430,8030,8030,8030,8030,0
20230801,162600,319957430,8030,8030,8030,8030,0
20230801,162500,319957430,8030,8030,8030,8030,0
20230801,162400,319957430,8030,8030,8030,8030,0
20230801,162300,319957430,8030,8030,8030,8030,0
20230801,162200,319957430,8030,8030,8030,8030,0
20230801,162100,319957430,8030,8030,8030,8030,0
20230801,162000,319957430,8030,8030,8030,8030,0
20230801,161900,319957430,8030,8030,8030,8030,0
20230801,161800,319957430,8030,8030,8030,8030,0
20230801,161700,319957430,8030,8030,8030,8030,0
20230801,161600,319957430,8030,8030,8030,8030,0
20230801,161500,319957430,8030,8030,8030,8030,0
20230801,161400,319957430,8030,8030,8030,8030,0
20230801,161300,319957430,8030,8030,8030,8030,0
20230801,161200,319957430,8030,8030,8030,8030,0
20230801,161100,319957430,8030,8030,8030,8030,0
20230801,161000,319957430,8030,8030,8030,8030,0
20230801,160900,319957430,8030,8030,8030,8030,0
20230801,160800,319957430,8030,8030,8030,8030,0
20230801,160700,319957430,8030,8030,8030,8030,0
20230801,160600,319957430,8030,8030,8030,8030,0
20230801,160500,319957430,8030,8030,8030,8030,0
20230801,160400,319957430,8030,8030,8030,8030,0
20230801,160300,319957430,8030,8030,8030,8030,318
20230801,160200,319957430,8030,8030,8030,8030,0
20230801,160100,319957430,8030,8030,8030,8030,0
20230801,160000,319957430,8030,8030,8030,8030,0
20230801,155900,319957430,8030,8030,8030,8030,0
20230801,155800,319957430,8030,8030,8030,8030,0
20230801,155700,319957430,8030,8030,8030,8030,0
20230801,155600,319957430,8030,8030,8030,8030,0
20230801,155500,319957430,8030,8030,8030,8030,0
20230801,155400,319957430,8030,8030,8030,8030,0
20230801,155300,319957430,8030,8030,8030,8030,0
20230801,155200,319957430,8030,8030,8030,8030,0
20230801,155100,319957430,8030,8030,8030,8030,0
20230801,155000,319957430,8030,8030,8030,8030,0
20230801,154900,319957430,8030,8030,8030,8030,0
20230801,154800,319957430,8030,8030,8030,8030,0
20230801,154700,319957430,8030,8030,8030,8030,0
20230801,154600,319957430,8030,8030,8030,8030,0
20230801,154500,319957430,8030,8030,8030,8030,0
20230801,154400,319957430,8030,8030,8030,8030,0
20230801,154300,319957430,8030,8030,8030,8030,0
20230801,154200,319957430,8030,8030,8030,8030,0
20230801,154100,319957430,8030,8030,8030,8030,0
20230801,154000,319957430,8030,8030,8030,8030,0
20230801,153900,319957430,8030,8030,8030,8030,0
20230801,153800,319957430,8030,8030,8030,8030,0
20230801,153700,319957430,8030,8030,8030,8030,0
20230801,153600,319957430,8030,8030,8030,8030,0
20230801,153500,319957430,8030,8030,8030,8030,0
20230801,153400,319957430,8030,8030,8030,8030,0
20230801,153300,319957430,8030,8030,8030,8030,318
20230801,153200,319957430,8030,8030,8030,8030,0
20230801,153100,319957430,8030,8030,8030,8030,0
20230801,153000,319957430,8030,8030,8030,8030,318
20230801,152900,317403890,8030,8030,8030,8030,0
20230801,152800,317403890,8030,8030,8030,8030,0
20230801,152700,317403890,8030,8030,8030,8030,0
20230801,152600,317403890,8030,8030,8030,8030,0
20230801,152500,317403890,8030,8030,8030,8030,0
20230801,152400,317403890,8030,8030,8030,8030,0
20230801,152300,317403890,8030,8030,8030,8030,0
20230801,152200,317403890,8030,8030,8030,8030,0
20230801,152100,317403890,8030,8030,8030,8030,0
20230801,152000,317403890,8030,8030,8030,8030,0
20230801,151900,317403890,8030,8020,8030,8020,71
20230801,151800,316834160,8030,8030,8030,8020,28
20230801,151700,316609520,8030,8030,8030,8030,20
20230801,151600,316448920,8040,8040,8040,8040,0
20230801,151500,316448920,8040,8030,8040,8020,111
20230801,151400,315557660,8040,8040,8040,8040,0
20230801,151300,315557660,8040,8040,8040,8040,0
20230801,151200,315557660,8040,8040,8040,8040,0
20230801,151100,315557660,8040,8030,8040,8030,189
20230801,151000,314039980,8030,8030,8030,8030,20
20230801,150900,313879380,8030,8030,8030,8030,0
20230801,150800,313879380,8030,8030,8030,8030,107
20230801,150700,313020170,8030,8030,8030,8030,0
20230801,150600,313020170,8030,8030,8030,8030,0
20230801,150500,313020170,8030,8030,8030,8030,0
20230801,150400,313020170,8030,8020,8030,8020,1762
20230801,150300,298888900,8020,8020,8020,8020,0
20230801,150200,298888900,8020,8020,8020,8020,178
20230801,150100,297461340,8020,8010,8020,8010,929
20230801,150000,290012830,8010,8010,8010,8010,0
20230801,145900,290012830,8010,8010,8010,8010,0
20230801,145800,290012830,8010,8010,8010,8010,0
20230801,145700,290012830,8010,8010,8010,8010,0
20230801,145600,290012830,8010,8000,8010,8000,302
20230801,145500,287596810,8000,8000,8000,8000,0
20230801,145400,287596810,8000,7990,8000,7990,171
20230801,145300,286230450,7990,7990,7990,7990,0
20230801,145200,286230450,7990,7990,7990,7990,0
20230801,145100,286230450,7990,7990,7990,7990,0
20230801,145000,286230450,7990,7990,7990,7990,10
20230801,144900,286150550,7990,7990,7990,7990,0
20230801,144800,286150550,7990,7990,7990,7990,0
20230801,144700,286150550,7990,7990,7990,7990,0
20230801,144600,286150550,7990,7990,7990,7990,0
20230801,144500,286150550,7990,7990,7990,7990,2
20230801,144400,286134570,7970,7970,7970,7970,1
20230801,144300,286126600,7990,7990,7990,7990,0
20230801,144200,286126600,7990,7990,7990,7990,0
20230801,144100,286126600,7990,7990,7990,7990,0
20230801,144000,286126600,7990,7990,7990,7990,0
20230801,143900,286126600,7990,7990,7990,7990,0
20230801,143800,286126600,7990,7990,7990,7990,0
20230801,143700,286126600,7990,7990,7990,7990,0
20230801,143600,286126600,7990,7990,7990,7990,0
20230801,143500,286126600,7990,7990,7990,7990,0
20230801,143400,286126600,7990,7990,7990,7990,0
20230801,143300,286126600,7990,7990,7990,7990,0
20230801,143200,286126600,7990,7990,7990,7990,0
20230801,143100,286126600,7990,7990,7990,7990,0
20230801,143000,286126600,7990,7990,7990,7990,15
20230801,142900,286006750,7990,7990,7990,7990,0
20230801,142800,286006750,7990,7990,7990,7990,0
20230801,142700,286006750,7990,7990,7990,7990,13
20230801,142600,285902880,7990,7990,7990,7990,1
20230801,142500,285894890,7990,7990,7990,7990,100
20230801,142400,285095890,8000,8000,8000,8000,0
20230801,142300,285095890,8000,8000,8000,8000,0
20230801,142200,285095890,8000,8000,8000,8000,0
20230801,142100,285095890,8000,8000,8000,8000,2
20230801,142000,285079890,8000,8000,8000,8000,0
20230801,141900,285079890,8000,8000,8000,8000,0
20230801,141800,285079890,8000,8000,8000,8000,0
20230801,141700,285079890,8000,8000,8000,8000,0
20230801,141600,285079890,8000,8000,8000,8000,0
20230801,141500,285079890,8000,8000,8000,8000,100
20230801,141400,284279890,8010,8010,8010,8010,0
20230801,141300,284279890,8010,8010,8010,8010,0
20230801,141200,284279890,8010,8010,8010,8010,0
20230801,141100,284279890,8010,8010,8010,8010,0
20230801,141000,284279890,8010,8010,8010,8010,0
20230801,140900,284279890,8010,8010,8010,8010,0
20230801,140800,284279890,8010,8010,8010,8010,0
20230801,140700,284279890,8010,8010,8010,8010,1
20230801,140600,284271880,8010,8010,8010,8010,1
20230801,140500,284263870,8010,8010,8010,8010,0
20230801,140400,284263870,8010,8010,8010,8010,0
20230801,140300,284263870,8010,8010,8010,8010,0
20230801,140200,284263870,8010,8010,8010,8010,0
20230801,140100,284263870,8010,7980,8010,7980,37
20230801,140000,283968550,7970,7960,8000,7950,50
20230801,135900,283569690,7990,7950,7990,7950,20
20230801,135800,283410210,7950,7950,7950,7950,80
20230801,135700,282774210,7950,7930,7950,7930,283
20230801,135600,280530000,7950,7950,7950,7950,0
20230801,135500,280530000,7950,7930,7950,7930,4
20230801,135400,280498240,7930,7930,7930,7930,0
20230801,135300,280498240,7930,7930,7930,7930,0
20230801,135200,280498240,7930,7930,7930,7930,0
20230801,135100,280498240,7930,7930,7930,7930,0
20230801,135000,280498240,7930,7930,7930,7930,0
20230801,134900,280498240,7930,7930,7930,7930,0
20230801,134800,280498240,7930,7930,7930,7930,0
20230801,134700,280498240,7930,7930,7930,7930,0
20230801,134600,280498240,7930,7930,7930,7930,0
20230801,134500,280498240,7930,7930,7930,7930,0
20230801,134400,280498240,7930,7930,7930,7930,1
20230801,134300,280490310,7920,7940,7940,7920,568
20230801,134200,275988270,7950,7950,7950,7950,0
20230801,134100,275988270,7950,7950,7950,7950,1
20230801,134000,275980320,7940,7940,7940,7940,94
20230801,133900,275233960,7950,7950,7950,7950,0
20230801,133800,275233960,7950,7950,7950,7950,125
20230801,133700,274240210,7950,7950,7950,7950,38
20230801,133600,273938110,7950,7950,7950,7950,11
20230801,133500,273850660,7950,7950,7950,7950,1
20230801,133400,273842710,7960,7960,7960,7960,1
20230801,133300,273834750,7960,7960,7960,7960,10
20230801,133200,273755150,8010,8010,8010,8010,0
20230801,133100,273755150,8010,8010,8010,8010,0
20230801,133000,273755150,8010,7960,8010,7960,30
20230801,132900,273516060,7960,7960,7960,7960,2
20230801,132800,273500140,7960,7950,8010,7950,38
20230801,132700,273197920,7950,7950,7950,7950,0
20230801,132600,273197920,7950,7950,7950,7950,0
20230801,132500,273197920,7950,7930,7950,7930,250
20230801,132400,271212420,7950,7960,7960,7950,668
20230801,132300,265898950,8010,7970,8010,7970,713
20230801,132200,260216260,8010,8010,8010,8010,0
20230801,132100,260216260,8010,8010,8010,8010,0
20230801,132000,260216260,8010,8010,8010,8010,1
20230801,131900,260208250,8010,8010,8010,8010,0
20230801,131800,260208250,8010,7990,8010,7980,171
20230801,131700,258843540,8020,8020,8020,8020,0
20230801,131600,258843540,8020,8020,8020,8020,0
20230801,131500,258843540,8020,8010,8020,8010,13
20230801,131400,258739390,7990,7990,7990,7980,296
20230801,131300,256375790,8010,7990,8010,7990,157
20230801,131200,255121320,8020,8020,8020,8020,0
20230801,131100,255121320,8020,8020,8020,8020,0
20230801,131000,255121320,8020,8020,8020,8020,0
20230801,130900,255121320,8020,8020,8020,8020,1
20230801,130800,255113300,7990,7990,7990,7990,2
20230801,130700,255097320,8020,8000,8020,8000,9
20230801,130600,255025280,8020,7990,8020,7990,590
20230801,130500,250310830,8020,8020,8020,8020,0
20230801,130400,250310830,8020,8020,8020,8020,0
20230801,130300,250310830,8020,8020,8020,8020,1
20230801,130200,250302810,8000,8020,8020,8000,530
20230801,130100,246062790,8000,8010,8010,8000,100
20230801,130000,245262290,8020,8020,8020,8020,0
20230801,125900,245262290,8020,8020,8020,8020,0
20230801,125800,245262290,8020,8020,8020,8020,0
20230801,125700,245262290,8020,8010,8020,8010,21
20230801,125600,245094070,8020,8020,8020,8020,0
20230801,125500,245094070,8020,8020,8020,8020,0
20230801,125400,245094070,8020,8020,8020,8020,0
20230801,125300,245094070,8020,8020,8020,8020,3
20230801,125200,245070010,8020,8020,8020,8020,65
20230801,125100,244548710,8020,8020,8020,8020,0
20230801,125000,244548710,8020,8020,8020,8020,0
20230801,124900,244548710,8020,8020,8020,8020,0
20230801,124800,244548710,8020,8020,8020,8020,41
20230801,124700,244219890,8020,8020,8020,8020,3
20230801,124600,244195830,8020,8020,8020,8020,0
20230801,124500,244195830,8020,8020,8020,8020,0
20230801,124400,244195830,8020,8020,8020,8020,0
20230801,124300,244195830,8020,8020,8020,8020,0
20230801,124200,244195830,8020,8020,8020,8020,74
20230801,124100,243602350,8000,8000,8000,8000,0
20230801,124000,243602350,8000,8000,8000,8000,123
20230801,123900,242618350,8020,8020,8020,8020,0
20230801,123800,242618350,8020,8020,8020,8000,30
20230801,123700,242378150,8020,8020,8020,8020,0
20230801,123600,242378150,8020,8020,8020,8020,0
20230801,123500,242378150,8020,8020,8020,8020,0
20230801,123400,242378150,8020,8020,8020,8020,0
20230801,123300,242378150,8020,8020,8020,8020,10
20230801,123200,242297950,8020,8020,8020,8020,0
20230801,123100,242297950,8020,8020,8020,8020,10
20230801,123000,242217750,8020,8020,8020,8020,0
20230801,122900,242217750,8020,8020,8020,8020,0
20230801,122800,242217750,8020,8020,8020,8020,0
20230801,122700,242217750,8020,8010,8020,8010,173
20230801,122600,240831960,8020,8010,8020,8010,113
20230801,122500,239926800,8020,8020,8020,8020,0
20230801,122400,239926800,8020,8000,8020,8000,124
20230801,122300,238934520,8000,8000,8000,8000,3
20230801,122200,238910520,8010,8010,8010,8010,11
20230801,122100,238822410,8020,8010,8020,8010,8
20230801,122000,238758310,8020,8020,8020,8020,0
20230801,121900,238758310,8020,8020,8020,8020,7
20230801,121800,238702170,8020,8020,8020,8020,13
20230801,121700,238597910,8020,8020,8020,8020,0
20230801,121600,238597910,8020,8020,8020,8020,150
20230801,121500,237394910,8020,8020,8020,8020,95
20230801,121400,236633010,8020,8020,8020,8020,0
20230801,121300,236633010,8020,8020,8020,8020,0
20230801,121200,236633010,8020,8020,8020,8020,0
20230801,121100,236633010,8020,8020,8020,8020,0
20230801,121000,236633010,8020,8020,8020,8020,0
20230801,120900,236633010,8020,8020,8020,8020,0
20230801,120800,236633010,8020,8010,8020,8000,42
20230801,120700,236296880,8020,8020,8020,8020,0
20230801,120600,236296880,8020,8020,8020,8020,0
20230801,120500,236296880,8020,8020,8020,8020,2
20230801,120400,236280840,8020,8020,8020,8020,0
20230801,120300,236280840,8020,8020,8020,8020,0
20230801,120200,236280840,8020,8020,8020,8020,0
20230801,120100,236280840,8020,8010,8020,8010,3
20230801,120000,236256790,8020,8000,8020,8000,177
20230801,115900,234840750,8020,8020,8020,8000,307
20230801,115800,232384610,8020,8020,8020,8020,500
20230801,115700,228374610,8020,8020,8020,8020,0
20230801,115600,228374610,8020,8020,8020,8020,0
20230801,115500,228374610,8020,8020,8020,8020,0
20230801,115400,228374610,8020,8020,8020,8020,0
20230801,115300,228374610,8020,8020,8020,8020,0
20230801,115200,228374610,8020,8020,8020,8020,0
20230801,115100,228374610,8020,8020,8020,8020,0
20230801,115000,228374610,8020,8020,8020,8020,0
20230801,114900,228374610,8020,8020,8020,8020,0
20230801,114800,228374610,8020,8020,8020,8020,0
20230801,114700,228374610,8020,8020,8020,8020,0
20230801,114600,228374610,8020,8020,8020,8020,0
20230801,114500,228374610,8020,8020,8020,8020,0
20230801,114400,228374610,8020,8020,8020,8020,0
20230801,114300,228374610,8020,8020,8020,8020,0
20230801,114200,228374610,8020,8020,8020,8020,0
20230801,114100,228374610,8020,8020,8020,8020,0
20230801,114000,228374610,8020,8020,8020,8020,0
20230801,113900,228374610,8020,8020,8020,8020,0
20230801,113800,228374610,8020,8020,8020,8020,0
20230801,113700,228374610,8020,8020,8020,8020,0
20230801,113600,228374610,8020,8020,8020,8020,0
20230801,113500,228374610,8020,7990,8020,7990,2
20230801,113400,228358600,8020,8020,8020,8020,0
20230801,113300,228358600,8020,8020,8020,8020,0
20230801,113200,228358600,8020,8020,8020,8020,0
20230801,113100,228358600,8020,8000,8020,8000,119
20230801,113000,227406580,8000,8000,8000,8000,0
20230801,112900,227406580,8000,8000,8000,8000,82
20230801,112800,226750580,8020,8000,8020,8000,160
20230801,112700,225470500,8040,8040,8040,8040,0
20230801,112600,225470500,8040,8040,8040,8040,0
20230801,112500,225470500,8040,8040,8040,8040,0
20230801,112400,225470500,8040,8040,8040,8040,0
20230801,112300,225470500,8040,8040,8040,8040,0
20230801,112200,225470500,8040,8040,8040,8040,0
20230801,112100,225470500,8040,8040,8040,8040,0
20230801,112000,225470500,8040,8040,8040,8040,0
20230801,111900,225470500,8040,8040,8040,8040,5
20230801,111800,225430300,8040,8040,8040,8040,0
20230801,111700,225430300,8040,8040,8040,8040,28
20230801,111600,225205180,8040,8010,8040,8000,1648
20230801,111500,212003940,8040,8040,8040,8040,0
20230801,111400,212003940,8040,8030,8040,8020,143
20230801,111300,210856610,8040,8040,8040,8040,0
20230801,111200,210856610,8040,8030,8040,8030,126
20230801,111100,209844820,8040,8040,8040,8040,0
20230801,111000,209844820,8040,8040,8040,8040,0
20230801,110900,209844820,8040,8040,8040,8040,0
20230801,110800,209844820,8040,8040,8040,8040,0
20230801,110700,209844820,8040,8040,8040,8040,0
20230801,110600,209844820,8040,8040,8040,8040,0
20230801,110500,209844820,8040,8040,8040,8040,0
20230801,110400,209844820,8040,8040,8040,8040,0
20230801,110300,209844820,8040,8040,8040,8040,0
20230801,110200,209844820,8040,8040,8040,8040,0
20230801,110100,209844820,8040,8040,8040,8040,0
20230801,110000,209844820,8040,8030,8040,8030,2
20230801,105900,209828750,8040,8040,8040,8040,0
20230801,105800,209828750,8040,8010,8040,8010,22
20230801,105700,209652170,8040,8040,8040,8040,4
20230801,105600,209620010,8040,8040,8040,8040,400
20230801,105500,206404010,8040,8030,8040,8030,120
20230801,105400,205440400,8040,8040,8040,8040,0
20230801,105300,205440400,8040,8040,8040,8040,0
20230801,105200,205440400,8040,8040,8040,8040,0
20230801,105100,205440400,8040,8030,8040,8030,187
20230801,105000,203938770,8030,8030,8030,8030,0
20230801,104900,203938770,8030,8030,8030,8030,10
20230801,104800,203858470,8030,8030,8030,8030,3
20230801,104700,203834380,8030,8030,8030,8030,5
20230801,104600,203794230,8030,8030,8030,8030,5
20230801,104500,203754080,8030,8030,8030,8030,1
20230801,104400,203746050,8030,8010,8030,8010,202
20230801,104300,202127990,8040,8040,8040,8040,0
20230801,104200,202127990,8040,8040,8040,8040,0
20230801,104100,202127990,8040,8040,8040,8040,0
20230801,104000,202127990,8040,8030,8040,8030,369
20230801,103900,199164900,8030,8030,8030,8030,0
20230801,103800,199164900,8030,8030,8030,8030,0
20230801,103700,199164900,8030,8030,8030,8030,0
20230801,103600,199164900,8030,8030,8030,8030,0
20230801,103500,199164900,8030,8020,8030,8020,10
20230801,103400,199084680,8030,8030,8030,8030,11
20230801,103300,198996350,8030,8030,8030,8030,0
20230801,103200,198996350,8030,8010,8030,8010,15
20230801,103100,198876160,8030,8020,8030,8020,122
20230801,103000,197897700,8030,8030,8030,8030,0
20230801,102900,197897700,8030,8030,8030,8030,40
20230801,102800,197576500,8030,8030,8030,8030,0
20230801,102700,197576500,8030,8030,8030,8030,0
20230801,102600,197576500,8030,8030,8030,8030,4
20230801,102500,197544380,8030,8030,8030,8030,59
20230801,102400,197070610,8030,8030,8030,8030,0
20230801,102300,197070610,8030,8030,8030,8030,4
20230801,102200,197038490,8030,8030,8030,8030,0
20230801,102100,197038490,8030,8030,8030,8030,47
20230801,102000,196661080,8040,8040,8040,8040,0
20230801,101900,196661080,8040,8040,8040,8040,3
20230801,101800,196636960,8040,8040,8040,8040,22
20230801,101700,196460080,8040,8040,8040,8040,0
20230801,101600,196460080,8040,8010,8040,8010,4
20230801,101500,196427950,8040,8040,8040,8040,0
20230801,101400,196427950,8040,8020,8040,8020,12
20230801,101300,196331490,8040,8040,8040,8040,204
20230801,101200,194691330,8040,8040,8040,8040,0
20230801,101100,194691330,8040,8040,8040,8040,0
20230801,101000,194691330,8040,8040,8040,8040,0
20230801,100900,194691330,8040,8030,8040,8010,48
20230801,100800,194306660,8040,8040,8040,8040,0
20230801,100700,194306660,8040,8030,8040,8030,102
20230801,100600,193487580,8040,8040,8040,8040,100
20230801,100500,192683580,8040,8040,8040,8040,12
20230801,100400,192587100,8040,8040,8040,8040,0
20230801,100300,192587100,8040,8040,8040,8040,1
20230801,100200,192579060,8040,8040,8040,8040,30
20230801,100100,192337860,8040,8040,8040,8040,4
20230801,100000,192305700,8040,8040,8040,8040,0
20230801,095900,192305700,8040,8040,8040,8040,0
20230801,095800,192305700,8040,8040,8040,8040,2
20230801,095700,192289620,8040,7990,8040,7990,682
20230801,095600,186829530,8000,8000,8000,8000,83
20230801,095500,186165530,8000,8000,8000,8000,102
20230801,095400,185349530,8000,8000,8000,8000,101
20230801,095300,184541530,8000,8000,8000,8000,400
20230801,095200,181341530,8000,7990,8000,7990,2
20230801,095100,181325540,8000,8000,8000,8000,1
20230801,095000,181317540,8000,7990,8000,7990,72
20230801,094900,180742250,8000,8010,8010,8000,88
20230801,094800,180037380,8010,8030,8040,7990,3367
20230801,094700,153060500,8040,8040,8040,8040,172
20230801,094600,151677620,8050,8040,8050,8040,32
20230801,094500,151420320,8050,8050,8050,8050,2
20230801,094400,151404220,8050,8040,8050,8040,11
20230801,094300,151315730,8040,8050,8050,8040,406
20230801,094200,148048430,8050,8050,8050,8050,6
20230801,094100,148000130,8050,8050,8050,8050,90
20230801,094000,147275630,8050,8050,8050,8050,3
20230801,093900,147251480,8050,8050,8050,8010,44
20230801,093800,146897800,8050,8050,8050,8050,5
20230801,093700,146857550,8050,8010,8050,8010,649
20230801,093600,141655980,8010,8010,8050,8010,720
20230801,093500,135888700,8050,8050,8050,8050,0
20230801,093400,135888700,8050,8000,8050,8000,46
20230801,093300,135519720,8040,7990,8040,7990,579
20230801,093200,130893400,8050,8040,8050,8020,113
20230801,093100,129987060,8040,8040,8040,8040,24
20230801,093000,129794100,8060,8060,8060,8030,938
20230801,092900,122249090,8070,8020,8070,8020,3868
20230801,092800,91150070,8020,8020,8020,8020,105
20230801,092700,90307970,8020,8000,8020,8000,409
20230801,092600,87035810,8020,8020,8020,8020,15
20230801,092500,86915510,8020,7970,8020,7970,1809
20230801,092400,72470680,7980,7970,7980,7970,8
20230801,092300,72406880,7980,7970,8010,7970,1101
20230801,092200,63625880,8010,8010,8010,7980,181
20230801,092100,62180300,8010,7980,8010,7980,747
20230801,092000,56212340,7960,7970,8000,7960,1534
20230801,091900,43974880,7970,7950,7970,7950,229
20230801,091800,42153880,7950,7950,7950,7950,1
20230801,091700,42145930,7950,7930,7950,7930,770
20230801,091600,36037810,7930,7930,7930,7930,0
20230801,091500,36037810,7930,7920,7930,7910,101
20230801,091400,35238870,7950,7950,7950,7950,0
20230801,091300,35238870,7950,7940,7950,7940,124
20230801,091200,34253720,7950,7960,7960,7940,201
20230801,091100,32657690,7980,7960,7980,7960,135
20230801,091000,31581020,7990,7980,7990,7980,5
20230801,090900,31541100,7990,7960,7990,7960,156
20230801,090800,30294710,8000,7910,8000,7910,2660
20230801,090700,9053000,7970,7960,7970,7930,139
20230801,090600,7949870,7950,7900,7950,7890,554
20230801,090500,3564210,7900,7880,7900,7880,9
20230801,090400,3493200,7890,7890,7890,7890,0
20230801,090300,3493200,7890,7850,7890,7850,76
20230801,090200,2896500,7850,7850,7850,7850,63
20230801,090100,2401950,7850,7840,7850,7840,16
20230801,090000,2276500,7850,7850,7850,7850,290