KissMeData/078070/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193800,114415390,13320,13320,13320,13320,420
20230801,193700,114415390,13320,13320,13320,13320,0
20230801,193600,114415390,13320,13320,13320,13320,0
20230801,193500,114415390,13320,13320,13320,13320,0
20230801,193400,114415390,13320,13320,13320,13320,0
20230801,193300,114415390,13320,13320,13320,13320,0
20230801,193200,114415390,13320,13320,13320,13320,0
20230801,193100,114415390,13320,13320,13320,13320,0
20230801,193000,114415390,13320,13320,13320,13320,0
20230801,192900,114415390,13320,13320,13320,13320,0
20230801,192800,114415390,13320,13320,13320,13320,0
20230801,192700,114415390,13320,13320,13320,13320,0
20230801,192600,114415390,13320,13320,13320,13320,0
20230801,192500,114415390,13320,13320,13320,13320,0
20230801,192400,114415390,13320,13320,13320,13320,0
20230801,192300,114415390,13320,13320,13320,13320,0
20230801,192200,114415390,13320,13320,13320,13320,0
20230801,192100,114415390,13320,13320,13320,13320,0
20230801,192000,114415390,13320,13320,13320,13320,0
20230801,191900,114415390,13320,13320,13320,13320,0
20230801,191800,114415390,13320,13320,13320,13320,0
20230801,191700,114415390,13320,13320,13320,13320,0
20230801,191600,114415390,13320,13320,13320,13320,0
20230801,191500,114415390,13320,13320,13320,13320,0
20230801,191400,114415390,13320,13320,13320,13320,0
20230801,191300,114415390,13320,13320,13320,13320,0
20230801,191200,114415390,13320,13320,13320,13320,0
20230801,191100,114415390,13320,13320,13320,13320,0
20230801,191000,114415390,13320,13320,13320,13320,0
20230801,190900,114415390,13320,13320,13320,13320,0
20230801,190800,114415390,13320,13320,13320,13320,420
20230801,190700,114415390,13320,13320,13320,13320,0
20230801,190600,114415390,13320,13320,13320,13320,0
20230801,190500,114415390,13320,13320,13320,13320,0
20230801,190400,114415390,13320,13320,13320,13320,0
20230801,190300,114415390,13320,13320,13320,13320,0
20230801,190200,114415390,13320,13320,13320,13320,0
20230801,190100,114415390,13320,13320,13320,13320,0
20230801,190000,114415390,13320,13320,13320,13320,0
20230801,185900,114415390,13320,13320,13320,13320,0
20230801,185800,114415390,13320,13320,13320,13320,0
20230801,185700,114415390,13320,13320,13320,13320,0
20230801,185600,114415390,13320,13320,13320,13320,0
20230801,185500,114415390,13320,13320,13320,13320,0
20230801,185400,114415390,13320,13320,13320,13320,0
20230801,185300,114415390,13320,13320,13320,13320,0
20230801,185200,114415390,13320,13320,13320,13320,0
20230801,185100,114415390,13320,13320,13320,13320,0
20230801,185000,114415390,13320,13320,13320,13320,0
20230801,184900,114415390,13320,13320,13320,13320,0
20230801,184800,114415390,13320,13320,13320,13320,0
20230801,184700,114415390,13320,13320,13320,13320,0
20230801,184600,114415390,13320,13320,13320,13320,0
20230801,184500,114415390,13320,13320,13320,13320,0
20230801,184400,114415390,13320,13320,13320,13320,0
20230801,184300,114415390,13320,13320,13320,13320,0
20230801,184200,114415390,13320,13320,13320,13320,0
20230801,184100,114415390,13320,13320,13320,13320,0
20230801,184000,114415390,13320,13320,13320,13320,0
20230801,183900,114415390,13320,13320,13320,13320,0
20230801,183800,114415390,13320,13320,13320,13320,420
20230801,183700,114415390,13320,13320,13320,13320,0
20230801,183600,114415390,13320,13320,13320,13320,0
20230801,183500,114415390,13320,13320,13320,13320,0
20230801,183400,114415390,13320,13320,13320,13320,0
20230801,183300,114415390,13320,13320,13320,13320,0
20230801,183200,114415390,13320,13320,13320,13320,0
20230801,183100,114415390,13320,13320,13320,13320,0
20230801,183000,114415390,13320,13320,13320,13320,0
20230801,182900,114415390,13320,13320,13320,13320,0
20230801,182800,114415390,13320,13320,13320,13320,0
20230801,182700,114415390,13320,13320,13320,13320,0
20230801,182600,114415390,13320,13320,13320,13320,0
20230801,182500,114415390,13320,13320,13320,13320,0
20230801,182400,114415390,13320,13320,13320,13320,0
20230801,182300,114415390,13320,13320,13320,13320,0
20230801,182200,114415390,13320,13320,13320,13320,0
20230801,182100,114415390,13320,13320,13320,13320,0
20230801,182000,114415390,13320,13320,13320,13320,0
20230801,181900,114415390,13320,13320,13320,13320,0
20230801,181800,114415390,13320,13320,13320,13320,0
20230801,181700,114415390,13320,13320,13320,13320,0
20230801,181600,114415390,13320,13320,13320,13320,0
20230801,181500,114415390,13320,13320,13320,13320,0
20230801,181400,114415390,13320,13320,13320,13320,0
20230801,181300,114415390,13320,13320,13320,13320,0
20230801,181200,114415390,13320,13320,13320,13320,0
20230801,181100,114415390,13320,13320,13320,13320,0
20230801,181000,114415390,13320,13320,13320,13320,0
20230801,180900,114415390,13320,13320,13320,13320,0
20230801,180800,114415390,13320,13320,13320,13320,420
20230801,180700,114415390,13320,13320,13320,13320,0
20230801,180600,114415390,13320,13320,13320,13320,0
20230801,180500,114415390,13320,13320,13320,13320,0
20230801,180400,114415390,13320,13320,13320,13320,0
20230801,180300,114415390,13320,13320,13320,13320,0
20230801,180200,114415390,13320,13320,13320,13320,0
20230801,180100,114415390,13320,13320,13320,13320,0
20230801,180000,114415390,13320,13320,13320,13320,0
20230801,175900,114415390,13320,13320,13320,13320,0
20230801,175800,114415390,13320,13320,13320,13320,0
20230801,175700,114415390,13320,13320,13320,13320,0
20230801,175600,114415390,13320,13320,13320,13320,0
20230801,175500,114415390,13320,13320,13320,13320,0
20230801,175400,114415390,13320,13320,13320,13320,0
20230801,175300,114415390,13320,13320,13320,13320,0
20230801,175200,114415390,13320,13320,13320,13320,0
20230801,175100,114415390,13320,13320,13320,13320,0
20230801,175000,114415390,13320,13320,13320,13320,0
20230801,174900,114415390,13320,13320,13320,13320,0
20230801,174800,114415390,13320,13320,13320,13320,0
20230801,174700,114415390,13320,13320,13320,13320,0
20230801,174600,114415390,13320,13320,13320,13320,0
20230801,174500,114415390,13320,13320,13320,13320,0
20230801,174400,114415390,13320,13320,13320,13320,0
20230801,174300,114415390,13320,13320,13320,13320,0
20230801,174200,114415390,13320,13320,13320,13320,0
20230801,174100,114415390,13320,13320,13320,13320,0
20230801,174000,114415390,13320,13320,13320,13320,0
20230801,173900,114415390,13320,13320,13320,13320,0
20230801,173800,114415390,13320,13320,13320,13320,420
20230801,173700,114415390,13320,13320,13320,13320,0
20230801,173600,114415390,13320,13320,13320,13320,0
20230801,173500,114415390,13320,13320,13320,13320,0
20230801,173400,114415390,13320,13320,13320,13320,0
20230801,173300,114415390,13320,13320,13320,13320,0
20230801,173200,114415390,13320,13320,13320,13320,0
20230801,173100,114415390,13320,13320,13320,13320,0
20230801,173000,114415390,13320,13320,13320,13320,0
20230801,172900,114415390,13320,13320,13320,13320,0
20230801,172800,114415390,13320,13320,13320,13320,0
20230801,172700,114415390,13320,13320,13320,13320,0
20230801,172600,114415390,13320,13320,13320,13320,0
20230801,172500,114415390,13320,13320,13320,13320,0
20230801,172400,114415390,13320,13320,13320,13320,0
20230801,172300,114415390,13320,13320,13320,13320,0
20230801,172200,114415390,13320,13320,13320,13320,0
20230801,172100,114415390,13320,13320,13320,13320,0
20230801,172000,114415390,13320,13320,13320,13320,0
20230801,171900,114415390,13320,13320,13320,13320,0
20230801,171800,114415390,13320,13320,13320,13320,0
20230801,171700,114415390,13320,13320,13320,13320,0
20230801,171600,114415390,13320,13320,13320,13320,0
20230801,171500,114415390,13320,13320,13320,13320,0
20230801,171400,114415390,13320,13320,13320,13320,0
20230801,171300,114415390,13320,13320,13320,13320,0
20230801,171200,114415390,13320,13320,13320,13320,0
20230801,171100,114415390,13320,13320,13320,13320,0
20230801,171000,114415390,13320,13320,13320,13320,0
20230801,170900,114415390,13320,13320,13320,13320,0
20230801,170800,114415390,13320,13320,13320,13320,420
20230801,170700,114415390,13320,13320,13320,13320,0
20230801,170600,114415390,13320,13320,13320,13320,0
20230801,170500,114415390,13320,13320,13320,13320,0
20230801,170400,114415390,13320,13320,13320,13320,0
20230801,170300,114415390,13320,13320,13320,13320,0
20230801,170200,114415390,13320,13320,13320,13320,0
20230801,170100,114415390,13320,13320,13320,13320,0
20230801,170000,114415390,13320,13320,13320,13320,0
20230801,165900,114415390,13320,13320,13320,13320,0
20230801,165800,114415390,13320,13320,13320,13320,0
20230801,165700,114415390,13320,13320,13320,13320,0
20230801,165600,114415390,13320,13320,13320,13320,0
20230801,165500,114415390,13320,13320,13320,13320,0
20230801,165400,114415390,13320,13320,13320,13320,0
20230801,165300,114415390,13320,13320,13320,13320,0
20230801,165200,114415390,13320,13320,13320,13320,0
20230801,165100,114415390,13320,13320,13320,13320,0
20230801,165000,114415390,13320,13320,13320,13320,0
20230801,164900,114415390,13320,13320,13320,13320,0
20230801,164800,114415390,13320,13320,13320,13320,0
20230801,164700,114415390,13320,13320,13320,13320,0
20230801,164600,114415390,13320,13320,13320,13320,0
20230801,164500,114415390,13320,13320,13320,13320,0
20230801,164400,114415390,13320,13320,13320,13320,0
20230801,164300,114415390,13320,13320,13320,13320,0
20230801,164200,114415390,13320,13320,13320,13320,0
20230801,164100,114415390,13320,13320,13320,13320,0
20230801,164000,114415390,13320,13320,13320,13320,0
20230801,163900,114415390,13320,13320,13320,13320,0
20230801,163800,114415390,13320,13320,13320,13320,420
20230801,163700,114415390,13320,13320,13320,13320,0
20230801,163600,114415390,13320,13320,13320,13320,0
20230801,163500,114415390,13320,13320,13320,13320,0
20230801,163400,114415390,13320,13320,13320,13320,0
20230801,163300,114415390,13320,13320,13320,13320,0
20230801,163200,114415390,13320,13320,13320,13320,0
20230801,163100,114415390,13320,13320,13320,13320,0
20230801,163000,114415390,13320,13320,13320,13320,0
20230801,162900,114415390,13320,13320,13320,13320,0
20230801,162800,114415390,13320,13320,13320,13320,0
20230801,162700,114415390,13320,13320,13320,13320,0
20230801,162600,114415390,13320,13320,13320,13320,0
20230801,162500,114415390,13320,13320,13320,13320,0
20230801,162400,114415390,13320,13320,13320,13320,0
20230801,162300,114415390,13320,13320,13320,13320,0
20230801,162200,114415390,13320,13320,13320,13320,0
20230801,162100,114415390,13320,13320,13320,13320,0
20230801,162000,114415390,13320,13320,13320,13320,0
20230801,161900,114415390,13320,13320,13320,13320,0
20230801,161800,114415390,13320,13320,13320,13320,0
20230801,161700,114415390,13320,13320,13320,13320,0
20230801,161600,114415390,13320,13320,13320,13320,0
20230801,161500,114415390,13320,13320,13320,13320,0
20230801,161400,114415390,13320,13320,13320,13320,0
20230801,161300,114415390,13320,13320,13320,13320,0
20230801,161200,114415390,13320,13320,13320,13320,0
20230801,161100,114415390,13320,13320,13320,13320,0
20230801,161000,114415390,13320,13320,13320,13320,0
20230801,160900,114415390,13320,13320,13320,13320,0
20230801,160800,114415390,13320,13320,13320,13320,420
20230801,160700,114415390,13320,13320,13320,13320,0
20230801,160600,114415390,13320,13320,13320,13320,0
20230801,160500,114415390,13320,13320,13320,13320,0
20230801,160400,114415390,13320,13320,13320,13320,0
20230801,160300,114415390,13320,13320,13320,13320,0
20230801,160200,114415390,13320,13320,13320,13320,0
20230801,160100,114415390,13320,13320,13320,13320,0
20230801,160000,114415390,13320,13320,13320,13320,0
20230801,155900,114415390,13320,13320,13320,13320,0
20230801,155800,114415390,13320,13320,13320,13320,0
20230801,155700,114415390,13320,13320,13320,13320,0
20230801,155600,114415390,13320,13320,13320,13320,0
20230801,155500,114415390,13320,13320,13320,13320,0
20230801,155400,114415390,13320,13320,13320,13320,0
20230801,155300,114415390,13320,13320,13320,13320,0
20230801,155200,114415390,13320,13320,13320,13320,0
20230801,155100,114415390,13320,13320,13320,13320,0
20230801,155000,114415390,13320,13320,13320,13320,0
20230801,154900,114415390,13320,13320,13320,13320,0
20230801,154800,114415390,13320,13320,13320,13320,0
20230801,154700,114415390,13320,13320,13320,13320,0
20230801,154600,114415390,13320,13320,13320,13320,0
20230801,154500,114415390,13320,13320,13320,13320,0
20230801,154400,114415390,13320,13320,13320,13320,0
20230801,154300,114415390,13320,13320,13320,13320,0
20230801,154200,114415390,13320,13320,13320,13320,0
20230801,154100,114415390,13320,13320,13320,13320,0
20230801,154000,114415390,13320,13320,13320,13320,0
20230801,153900,114415390,13320,13320,13320,13320,0
20230801,153800,114415390,13320,13320,13320,13320,420
20230801,153700,114415390,13320,13320,13320,13320,0
20230801,153600,114415390,13320,13320,13320,13320,0
20230801,153500,114415390,13320,13320,13320,13320,0
20230801,153400,114415390,13320,13320,13320,13320,0
20230801,153300,114415390,13320,13320,13320,13320,0
20230801,153200,114415390,13320,13320,13320,13320,0
20230801,153100,114415390,13320,13320,13320,13320,0
20230801,153000,114415390,13320,13320,13320,13320,420
20230801,152900,108820990,13350,13350,13350,13350,0
20230801,152800,108820990,13350,13350,13350,13350,0
20230801,152700,108820990,13350,13350,13350,13350,0
20230801,152600,108820990,13350,13350,13350,13350,0
20230801,152500,108820990,13350,13350,13350,13350,0
20230801,152400,108820990,13350,13350,13350,13350,0
20230801,152300,108820990,13350,13350,13350,13350,0
20230801,152200,108820990,13350,13350,13350,13350,0
20230801,152100,108820990,13350,13350,13350,13350,0
20230801,152000,108820990,13350,13350,13350,13350,0
20230801,151900,108820990,13350,13330,13350,13330,317
20230801,151800,104593300,13340,13320,13340,13320,222
20230801,151700,101632820,13340,13340,13340,13340,0
20230801,151600,101632820,13340,13320,13350,13320,134
20230801,151500,99846690,13320,13300,13320,13300,150
20230801,151400,97849820,13310,13310,13310,13310,0
20230801,151300,97849820,13310,13280,13310,13280,700
20230801,151200,88542880,13280,13280,13280,13280,0
20230801,151100,88542880,13280,13280,13280,13280,0
20230801,151000,88542880,13280,13280,13280,13280,1
20230801,150900,88529600,13220,13220,13220,13220,0
20230801,150800,88529600,13220,13220,13220,13220,1
20230801,150700,88516380,13290,13290,13290,13290,0
20230801,150600,88516380,13290,13290,13290,13290,0
20230801,150500,88516380,13290,13290,13290,13290,0
20230801,150400,88516380,13290,13290,13290,13290,0
20230801,150300,88516380,13290,13290,13290,13290,0
20230801,150200,88516380,13290,13290,13290,13290,0
20230801,150100,88516380,13290,13290,13290,13290,0
20230801,150000,88516380,13290,13290,13290,13290,0
20230801,145900,88516380,13290,13290,13290,13290,0
20230801,145800,88516380,13290,13290,13290,13290,1
20230801,145700,88503090,13300,13290,13300,13290,55
20230801,145600,87771820,13220,13220,13220,13220,0
20230801,145500,87771820,13220,13220,13220,13220,0
20230801,145400,87771820,13220,13220,13220,13220,0
20230801,145300,87771820,13220,13220,13220,13220,27
20230801,145200,87414880,13230,13270,13270,13230,171
20230801,145100,85150080,13280,13280,13280,13280,0
20230801,145000,85150080,13280,13280,13280,13280,2
20230801,144900,85123520,13290,13290,13290,13290,0
20230801,144800,85123520,13290,13290,13290,13290,0
20230801,144700,85123520,13290,13290,13290,13290,0
20230801,144600,85123520,13290,13290,13290,13290,0
20230801,144500,85123520,13290,13290,13290,13290,0
20230801,144400,85123520,13290,13290,13290,13290,1
20230801,144300,85110230,13280,13280,13280,13280,0
20230801,144200,85110230,13280,13280,13280,13280,5
20230801,144100,85043830,13280,13280,13280,13280,1
20230801,144000,85030550,13280,13280,13280,13280,4
20230801,143900,84977430,13290,13290,13290,13290,0
20230801,143800,84977430,13290,13290,13290,13290,0
20230801,143700,84977430,13290,13290,13290,13290,0
20230801,143600,84977430,13290,13300,13300,13290,11
20230801,143500,84831180,13310,13310,13310,13310,0
20230801,143400,84831180,13310,13310,13310,13310,0
20230801,143300,84831180,13310,13310,13310,13310,0
20230801,143200,84831180,13310,13310,13310,13310,0
20230801,143100,84831180,13310,13310,13310,13310,0
20230801,143000,84831180,13310,13310,13310,13310,0
20230801,142900,84831180,13310,13310,13310,13310,0
20230801,142800,84831180,13310,13310,13310,13310,0
20230801,142700,84831180,13310,13310,13310,13310,0
20230801,142600,84831180,13310,13310,13310,13310,5
20230801,142500,84764630,13300,13300,13300,13300,0
20230801,142400,84764630,13300,13300,13300,13300,0
20230801,142300,84764630,13300,13300,13300,13300,0
20230801,142200,84764630,13300,13300,13300,13300,0
20230801,142100,84764630,13300,13300,13300,13300,0
20230801,142000,84764630,13300,13300,13300,13300,0
20230801,141900,84764630,13300,13300,13300,13300,0
20230801,141800,84764630,13300,13300,13300,13300,0
20230801,141700,84764630,13300,13300,13300,13300,0
20230801,141600,84764630,13300,13300,13300,13300,2
20230801,141500,84738030,13310,13310,13310,13310,0
20230801,141400,84738030,13310,13310,13310,13310,0
20230801,141300,84738030,13310,13310,13310,13310,0
20230801,141200,84738030,13310,13310,13310,13310,0
20230801,141100,84738030,13310,13310,13310,13310,0
20230801,141000,84738030,13310,13310,13310,13310,0
20230801,140900,84738030,13310,13310,13310,13310,0
20230801,140800,84738030,13310,13310,13310,13310,25
20230801,140700,84405280,13260,13260,13260,13260,0
20230801,140600,84405280,13260,13260,13260,13260,0
20230801,140500,84405280,13260,13260,13260,13260,0
20230801,140400,84405280,13260,13260,13260,13260,0
20230801,140300,84405280,13260,13260,13260,13260,0
20230801,140200,84405280,13260,13260,13260,13260,0
20230801,140100,84405280,13260,13260,13260,13260,0
20230801,140000,84405280,13260,13260,13260,13260,0
20230801,135900,84405280,13260,13260,13260,13260,34
20230801,135800,83954440,13270,13270,13270,13270,10
20230801,135700,83821740,13260,13260,13260,13260,0
20230801,135600,83821740,13260,13260,13260,13260,0
20230801,135500,83821740,13260,13260,13260,13260,0
20230801,135400,83821740,13260,13260,13260,13260,0
20230801,135300,83821740,13260,13260,13260,13260,0
20230801,135200,83821740,13260,13260,13260,13260,0
20230801,135100,83821740,13260,13260,13260,13260,1
20230801,135000,83808480,13350,13350,13350,13350,0
20230801,134900,83808480,13350,13350,13350,13350,0
20230801,134800,83808480,13350,13350,13350,13350,0
20230801,134700,83808480,13350,13350,13350,13350,0
20230801,134600,83808480,13350,13350,13350,13350,0
20230801,134500,83808480,13350,13350,13350,13350,0
20230801,134400,83808480,13350,13350,13350,13350,0
20230801,134300,83808480,13350,13350,13350,13350,0
20230801,134200,83808480,13350,13350,13350,13350,0
20230801,134100,83808480,13350,13350,13350,13350,0
20230801,134000,83808480,13350,13350,13350,13350,0
20230801,133900,83808480,13350,13350,13350,13350,0
20230801,133800,83808480,13350,13350,13350,13350,0
20230801,133700,83808480,13350,13350,13350,13350,0
20230801,133600,83808480,13350,13350,13350,13350,0
20230801,133500,83808480,13350,13350,13350,13350,0
20230801,133400,83808480,13350,13350,13350,13350,0
20230801,133300,83808480,13350,13350,13350,13350,0
20230801,133200,83808480,13350,13350,13350,13350,0
20230801,133100,83808480,13350,13350,13350,13350,0
20230801,133000,83808480,13350,13350,13350,13350,0
20230801,132900,83808480,13350,13350,13350,13350,0
20230801,132800,83808480,13350,13350,13350,13350,0
20230801,132700,83808480,13350,13350,13350,13350,0
20230801,132600,83808480,13350,13350,13350,13350,0
20230801,132500,83808480,13350,13350,13350,13350,0
20230801,132400,83808480,13350,13350,13350,13350,0
20230801,132300,83808480,13350,13350,13350,13350,0
20230801,132200,83808480,13350,13350,13350,13350,0
20230801,132100,83808480,13350,13350,13350,13350,0
20230801,132000,83808480,13350,13350,13350,13350,0
20230801,131900,83808480,13350,13350,13350,13350,0
20230801,131800,83808480,13350,13350,13350,13350,0
20230801,131700,83808480,13350,13350,13350,13350,0
20230801,131600,83808480,13350,13350,13350,13350,0
20230801,131500,83808480,13350,13350,13350,13350,0
20230801,131400,83808480,13350,13350,13350,13350,0
20230801,131300,83808480,13350,13350,13350,13350,0
20230801,131200,83808480,13350,13350,13350,13350,0
20230801,131100,83808480,13350,13350,13350,13350,0
20230801,131000,83808480,13350,13350,13350,13350,0
20230801,130900,83808480,13350,13350,13350,13350,0
20230801,130800,83808480,13350,13350,13350,13350,0
20230801,130700,83808480,13350,13350,13350,13350,0
20230801,130600,83808480,13350,13350,13350,13350,0
20230801,130500,83808480,13350,13350,13350,13350,0
20230801,130400,83808480,13350,13350,13350,13350,0
20230801,130300,83808480,13350,13350,13350,13350,0
20230801,130200,83808480,13350,13350,13350,13350,0
20230801,130100,83808480,13350,13350,13350,13350,0
20230801,130000,83808480,13350,13350,13350,13350,0
20230801,125900,83808480,13350,13350,13350,13350,0
20230801,125800,83808480,13350,13350,13350,13350,0
20230801,125700,83808480,13350,13350,13350,13350,0
20230801,125600,83808480,13350,13350,13350,13350,0
20230801,125500,83808480,13350,13350,13350,13350,0
20230801,125400,83808480,13350,13350,13350,13350,0
20230801,125300,83808480,13350,13350,13350,13350,0
20230801,125200,83808480,13350,13350,13350,13350,0
20230801,125100,83808480,13350,13350,13350,13350,0
20230801,125000,83808480,13350,13350,13350,13350,0
20230801,124900,83808480,13350,13350,13350,13350,0
20230801,124800,83808480,13350,13350,13350,13350,0
20230801,124700,83808480,13350,13350,13350,13350,0
20230801,124600,83808480,13350,13350,13350,13350,0
20230801,124500,83808480,13350,13350,13350,13350,0
20230801,124400,83808480,13350,13350,13350,13350,0
20230801,124300,83808480,13350,13340,13350,13340,76
20230801,124200,82794250,13340,13310,13340,13310,55
20230801,124100,82061420,13310,13310,13310,13310,2
20230801,124000,82034800,13340,13340,13340,13340,0
20230801,123900,82034800,13340,13340,13340,13340,0
20230801,123800,82034800,13340,13340,13340,13340,0
20230801,123700,82034800,13340,13340,13340,13340,0
20230801,123600,82034800,13340,13340,13340,13340,12
20230801,123500,81874720,13320,13320,13320,13320,0
20230801,123400,81874720,13320,13320,13320,13320,0
20230801,123300,81874720,13320,13320,13320,13320,25
20230801,123200,81541720,13320,13320,13320,13320,0
20230801,123100,81541720,13320,13320,13320,13320,0
20230801,123000,81541720,13320,13320,13320,13320,8
20230801,122900,81435160,13320,13320,13320,13320,7
20230801,122800,81341920,13310,13310,13310,13310,4
20230801,122700,81288680,13310,13310,13310,13310,0
20230801,122600,81288680,13310,13310,13310,13310,92
20230801,122500,80064160,13310,13310,13310,13310,3
20230801,122400,80024230,13310,13310,13310,13310,0
20230801,122300,80024230,13310,13310,13310,13310,0
20230801,122200,80024230,13310,13310,13310,13310,0
20230801,122100,80024230,13310,13310,13310,13310,0
20230801,122000,80024230,13310,13310,13310,13310,0
20230801,121900,80024230,13310,13310,13310,13310,0
20230801,121800,80024230,13310,13310,13310,13310,0
20230801,121700,80024230,13310,13310,13310,13310,0
20230801,121600,80024230,13310,13310,13310,13310,0
20230801,121500,80024230,13310,13310,13310,13310,0
20230801,121400,80024230,13310,13310,13310,13310,1
20230801,121300,80010920,13370,13370,13370,13370,0
20230801,121200,80010920,13370,13370,13370,13370,0
20230801,121100,80010920,13370,13370,13370,13370,0
20230801,121000,80010920,13370,13370,13370,13370,0
20230801,120900,80010920,13370,13370,13370,13370,0
20230801,120800,80010920,13370,13370,13370,13370,0
20230801,120700,80010920,13370,13370,13370,13370,0
20230801,120600,80010920,13370,13370,13370,13370,0
20230801,120500,80010920,13370,13370,13370,13370,0
20230801,120400,80010920,13370,13370,13370,13370,0
20230801,120300,80010920,13370,13370,13370,13370,0
20230801,120200,80010920,13370,13370,13370,13370,0
20230801,120100,80010920,13370,13370,13370,13370,0
20230801,120000,80010920,13370,13370,13370,13370,0
20230801,115900,80010920,13370,13370,13370,13370,0
20230801,115800,80010920,13370,13370,13370,13370,0
20230801,115700,80010920,13370,13370,13370,13370,0
20230801,115600,80010920,13370,13370,13370,13370,0
20230801,115500,80010920,13370,13370,13370,13370,0
20230801,115400,80010920,13370,13370,13370,13370,0
20230801,115300,80010920,13370,13370,13370,13370,0
20230801,115200,80010920,13370,13370,13370,13370,0
20230801,115100,80010920,13370,13370,13370,13370,0
20230801,115000,80010920,13370,13370,13370,13370,0
20230801,114900,80010920,13370,13370,13370,13370,0
20230801,114800,80010920,13370,13370,13370,13370,0
20230801,114700,80010920,13370,13370,13370,13370,0
20230801,114600,80010920,13370,13370,13370,13370,0
20230801,114500,80010920,13370,13370,13370,13370,0
20230801,114400,80010920,13370,13370,13370,13370,0
20230801,114300,80010920,13370,13370,13370,13370,0
20230801,114200,80010920,13370,13370,13370,13370,0
20230801,114100,80010920,13370,13370,13370,13370,0
20230801,114000,80010920,13370,13370,13370,13370,0
20230801,113900,80010920,13370,13370,13370,13370,0
20230801,113800,80010920,13370,13370,13370,13370,0
20230801,113700,80010920,13370,13370,13370,13370,0
20230801,113600,80010920,13370,13370,13370,13370,0
20230801,113500,80010920,13370,13370,13370,13370,0
20230801,113400,80010920,13370,13370,13370,13370,0
20230801,113300,80010920,13370,13370,13370,13370,0
20230801,113200,80010920,13370,13370,13370,13370,0
20230801,113100,80010920,13370,13370,13370,13370,0
20230801,113000,80010920,13370,13370,13370,13370,0
20230801,112900,80010920,13370,13370,13370,13370,0
20230801,112800,80010920,13370,13370,13370,13370,0
20230801,112700,80010920,13370,13370,13370,13370,0
20230801,112600,80010920,13370,13370,13370,13370,0
20230801,112500,80010920,13370,13370,13370,13370,0
20230801,112400,80010920,13370,13370,13370,13370,0
20230801,112300,80010920,13370,13370,13370,13370,0
20230801,112200,80010920,13370,13370,13370,13370,0
20230801,112100,80010920,13370,13370,13370,13370,0
20230801,112000,80010920,13370,13370,13370,13370,0
20230801,111900,80010920,13370,13370,13370,13370,0
20230801,111800,80010920,13370,13370,13370,13370,0
20230801,111700,80010920,13370,13370,13370,13370,52
20230801,111600,79315680,13370,13370,13370,13370,0
20230801,111500,79315680,13370,13370,13370,13370,0
20230801,111400,79315680,13370,13370,13370,13370,0
20230801,111300,79315680,13370,13370,13370,13370,0
20230801,111200,79315680,13370,13370,13370,13370,0
20230801,111100,79315680,13370,13370,13370,13370,40
20230801,111000,78780880,13380,13380,13380,13380,0
20230801,110900,78780880,13380,13370,13380,13370,55
20230801,110800,78045320,13370,13370,13370,13370,0
20230801,110700,78045320,13370,13370,13370,13370,50
20230801,110600,77376820,13400,13400,13400,13400,0
20230801,110500,77376820,13400,13390,13400,13390,55
20230801,110400,76640220,13390,13310,13420,13310,404
20230801,110300,71240550,13320,13230,13320,13220,130
20230801,110200,69520800,13230,13230,13230,13230,3
20230801,110100,69481110,13340,13340,13340,13340,0
20230801,110000,69481110,13340,13340,13340,13340,45
20230801,105900,68880810,13340,13340,13340,13340,5
20230801,105800,68814110,13280,13280,13280,13280,11
20230801,105700,68668030,13370,13360,13370,13360,5
20230801,105600,68601220,13170,13340,13420,12880,2626
20230801,105500,34031090,13420,13420,13420,13420,0
20230801,105400,34031090,13420,13420,13420,13420,0
20230801,105300,34031090,13420,13420,13420,13420,0
20230801,105200,34031090,13420,13420,13420,13420,0
20230801,105100,34031090,13420,13420,13420,13420,0
20230801,105000,34031090,13420,13410,13420,13410,100
20230801,104900,32689700,13410,13400,13410,13400,55
20230801,104800,31952490,13400,13400,13400,13400,0
20230801,104700,31952490,13400,13390,13400,13390,36
20230801,104600,31470330,13390,13390,13390,13390,10
20230801,104500,31336430,13340,13340,13340,13340,0
20230801,104400,31336430,13340,13340,13340,13340,0
20230801,104300,31336430,13340,13340,13340,13340,0
20230801,104200,31336430,13340,13340,13340,13340,0
20230801,104100,31336430,13340,13340,13340,13340,0
20230801,104000,31336430,13340,13340,13340,13340,0
20230801,103900,31336430,13340,13340,13340,13340,0
20230801,103800,31336430,13340,13340,13340,13340,0
20230801,103700,31336430,13340,13340,13340,13340,0
20230801,103600,31336430,13340,13340,13340,13340,0
20230801,103500,31336430,13340,13340,13340,13340,1
20230801,103400,31323090,13400,13400,13400,13400,0
20230801,103300,31323090,13400,13400,13400,13400,25
20230801,103200,30988090,13400,13400,13400,13400,0
20230801,103100,30988090,13400,13400,13400,13400,0
20230801,103000,30988090,13400,13400,13400,13400,5
20230801,102900,30921090,13340,13340,13340,13340,90
20230801,102800,29720490,13330,13370,13370,13320,310
20230801,102700,25586380,13390,13390,13390,13390,4
20230801,102600,25532820,13370,13370,13370,13370,0
20230801,102500,25532820,13370,13370,13370,13370,0
20230801,102400,25532820,13370,13370,13370,13370,0
20230801,102300,25532820,13370,13370,13370,13370,0
20230801,102200,25532820,13370,13370,13370,13370,0
20230801,102100,25532820,13370,13370,13370,13370,0
20230801,102000,25532820,13370,13370,13370,13370,0
20230801,101900,25532820,13370,13370,13370,13370,0
20230801,101800,25532820,13370,13370,13370,13370,0
20230801,101700,25532820,13370,13370,13370,13370,2
20230801,101600,25506080,13370,13370,13370,13370,0
20230801,101500,25506080,13370,13370,13370,13370,0
20230801,101400,25506080,13370,13370,13370,13370,0
20230801,101300,25506080,13370,13370,13370,13370,0
20230801,101200,25506080,13370,13370,13370,13370,0
20230801,101100,25506080,13370,13370,13370,13370,0
20230801,101000,25506080,13370,13370,13370,13370,0
20230801,100900,25506080,13370,13370,13370,13370,0
20230801,100800,25506080,13370,13370,13370,13370,0
20230801,100700,25506080,13370,13370,13370,13370,0
20230801,100600,25506080,13370,13370,13370,13370,0
20230801,100500,25506080,13370,13370,13370,13370,0
20230801,100400,25506080,13370,13370,13370,13370,0
20230801,100300,25506080,13370,13370,13370,13370,0
20230801,100200,25506080,13370,13370,13370,13370,0
20230801,100100,25506080,13370,13370,13370,13370,0
20230801,100000,25506080,13370,13370,13370,13370,0
20230801,095900,25506080,13370,13370,13370,13370,0
20230801,095800,25506080,13370,13370,13370,13370,0
20230801,095700,25506080,13370,13370,13370,13370,0
20230801,095600,25506080,13370,13370,13370,13370,0
20230801,095500,25506080,13370,13370,13370,13370,5
20230801,095400,25439230,13370,13370,13370,13370,0
20230801,095300,25439230,13370,13370,13370,13370,0
20230801,095200,25439230,13370,13370,13370,13370,0
20230801,095100,25439230,13370,13370,13370,13370,0
20230801,095000,25439230,13370,13370,13370,13370,0
20230801,094900,25439230,13370,13370,13370,13370,0
20230801,094800,25439230,13370,13370,13370,13370,0
20230801,094700,25439230,13370,13370,13370,13370,100
20230801,094600,24102230,13370,13370,13370,13370,0
20230801,094500,24102230,13370,13370,13370,13370,0
20230801,094400,24102230,13370,13370,13370,13370,0
20230801,094300,24102230,13370,13370,13370,13370,0
20230801,094200,24102230,13370,13370,13370,13370,5
20230801,094100,24035380,13420,13420,13420,13420,1
20230801,094000,24021960,13420,13420,13420,13420,0
20230801,093900,24021960,13420,13420,13420,13420,0
20230801,093800,24021960,13420,13420,13420,13420,0
20230801,093700,24021960,13420,13420,13420,13420,0
20230801,093600,24021960,13420,13420,13420,13420,0
20230801,093500,24021960,13420,13420,13420,13420,0
20230801,093400,24021960,13420,13420,13420,13420,0
20230801,093300,24021960,13420,13420,13420,13420,1
20230801,093200,24008540,13400,13400,13400,13400,0
20230801,093100,24008540,13400,13400,13400,13400,0
20230801,093000,24008540,13400,13400,13400,13400,0
20230801,092900,24008540,13400,13400,13400,13400,0
20230801,092800,24008540,13400,13400,13400,13400,0
20230801,092700,24008540,13400,13400,13400,13400,156
20230801,092600,21918140,13400,13390,13400,13390,347
20230801,092500,17269200,13380,13380,13380,13380,0
20230801,092400,17269200,13380,13380,13380,13370,32
20230801,092300,16841050,13380,13380,13380,13380,0
20230801,092200,16841050,13380,13380,13380,13380,41
20230801,092100,16292470,13370,13370,13370,13370,0
20230801,092000,16292470,13370,13360,13370,13360,13
20230801,091900,16118670,13360,13360,13360,13360,0
20230801,091800,16118670,13360,13380,13380,13360,32
20230801,091700,15690540,13380,13350,13380,13350,81
20230801,091600,14608350,13360,13360,13360,13360,1
20230801,091500,14594990,13370,13370,13370,13370,30
20230801,091400,14193890,13400,13400,13400,13400,0
20230801,091300,14193890,13400,13400,13400,13400,0
20230801,091200,14193890,13400,13400,13400,13400,0
20230801,091100,14193890,13400,13400,13400,13400,10
20230801,091000,14059890,13410,13410,13410,13410,1
20230801,090900,14046480,13420,13420,13420,13420,2
20230801,090800,14019640,13420,13420,13420,13420,0
20230801,090700,14019640,13420,13420,13420,13420,0
20230801,090600,14019640,13420,13420,13420,13420,0
20230801,090500,14019640,13420,13420,13420,13420,0
20230801,090400,14019640,13420,13420,13420,13420,10
20230801,090300,13885440,13420,13420,13420,13420,1
20230801,090200,13872020,13450,13450,13450,13450,0
20230801,090100,13872020,13450,13450,13450,13450,10
20230801,090000,13737520,13470,13310,13470,13310,1032