KissMeData/107640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195500,7943290,18990,18990,18990,18990,3
20230801,195400,7943290,18990,18990,18990,18990,0
20230801,195300,7943290,18990,18990,18990,18990,0
20230801,195200,7943290,18990,18990,18990,18990,0
20230801,195100,7943290,18990,18990,18990,18990,0
20230801,195000,7943290,18990,18990,18990,18990,0
20230801,194900,7943290,18990,18990,18990,18990,0
20230801,194800,7943290,18990,18990,18990,18990,0
20230801,194700,7943290,18990,18990,18990,18990,0
20230801,194600,7943290,18990,18990,18990,18990,0
20230801,194500,7943290,18990,18990,18990,18990,0
20230801,194400,7943290,18990,18990,18990,18990,0
20230801,194300,7943290,18990,18990,18990,18990,0
20230801,194200,7943290,18990,18990,18990,18990,0
20230801,194100,7943290,18990,18990,18990,18990,0
20230801,194000,7943290,18990,18990,18990,18990,0
20230801,193900,7943290,18990,18990,18990,18990,0
20230801,193800,7943290,18990,18990,18990,18990,0
20230801,193700,7943290,18990,18990,18990,18990,0
20230801,193600,7943290,18990,18990,18990,18990,0
20230801,193500,7943290,18990,18990,18990,18990,0
20230801,193400,7943290,18990,18990,18990,18990,0
20230801,193300,7943290,18990,18990,18990,18990,0
20230801,193200,7943290,18990,18990,18990,18990,0
20230801,193100,7943290,18990,18990,18990,18990,0
20230801,193000,7943290,18990,18990,18990,18990,0
20230801,192900,7943290,18990,18990,18990,18990,0
20230801,192800,7943290,18990,18990,18990,18990,0
20230801,192700,7943290,18990,18990,18990,18990,0
20230801,192600,7943290,18990,18990,18990,18990,0
20230801,192500,7943290,18990,18990,18990,18990,3
20230801,192400,7943290,18990,18990,18990,18990,0
20230801,192300,7943290,18990,18990,18990,18990,0
20230801,192200,7943290,18990,18990,18990,18990,0
20230801,192100,7943290,18990,18990,18990,18990,0
20230801,192000,7943290,18990,18990,18990,18990,0
20230801,191900,7943290,18990,18990,18990,18990,0
20230801,191800,7943290,18990,18990,18990,18990,0
20230801,191700,7943290,18990,18990,18990,18990,0
20230801,191600,7943290,18990,18990,18990,18990,0
20230801,191500,7943290,18990,18990,18990,18990,0
20230801,191400,7943290,18990,18990,18990,18990,0
20230801,191300,7943290,18990,18990,18990,18990,0
20230801,191200,7943290,18990,18990,18990,18990,0
20230801,191100,7943290,18990,18990,18990,18990,0
20230801,191000,7943290,18990,18990,18990,18990,0
20230801,190900,7943290,18990,18990,18990,18990,0
20230801,190800,7943290,18990,18990,18990,18990,0
20230801,190700,7943290,18990,18990,18990,18990,0
20230801,190600,7943290,18990,18990,18990,18990,0
20230801,190500,7943290,18990,18990,18990,18990,0
20230801,190400,7943290,18990,18990,18990,18990,0
20230801,190300,7943290,18990,18990,18990,18990,0
20230801,190200,7943290,18990,18990,18990,18990,0
20230801,190100,7943290,18990,18990,18990,18990,0
20230801,190000,7943290,18990,18990,18990,18990,0
20230801,185900,7943290,18990,18990,18990,18990,0
20230801,185800,7943290,18990,18990,18990,18990,0
20230801,185700,7943290,18990,18990,18990,18990,0
20230801,185600,7943290,18990,18990,18990,18990,0
20230801,185500,7943290,18990,18990,18990,18990,3
20230801,185400,7943290,18990,18990,18990,18990,0
20230801,185300,7943290,18990,18990,18990,18990,0
20230801,185200,7943290,18990,18990,18990,18990,0
20230801,185100,7943290,18990,18990,18990,18990,0
20230801,185000,7943290,18990,18990,18990,18990,0
20230801,184900,7943290,18990,18990,18990,18990,0
20230801,184800,7943290,18990,18990,18990,18990,0
20230801,184700,7943290,18990,18990,18990,18990,0
20230801,184600,7943290,18990,18990,18990,18990,0
20230801,184500,7943290,18990,18990,18990,18990,0
20230801,184400,7943290,18990,18990,18990,18990,0
20230801,184300,7943290,18990,18990,18990,18990,0
20230801,184200,7943290,18990,18990,18990,18990,0
20230801,184100,7943290,18990,18990,18990,18990,0
20230801,184000,7943290,18990,18990,18990,18990,0
20230801,183900,7943290,18990,18990,18990,18990,0
20230801,183800,7943290,18990,18990,18990,18990,0
20230801,183700,7943290,18990,18990,18990,18990,0
20230801,183600,7943290,18990,18990,18990,18990,0
20230801,183500,7943290,18990,18990,18990,18990,0
20230801,183400,7943290,18990,18990,18990,18990,0
20230801,183300,7943290,18990,18990,18990,18990,0
20230801,183200,7943290,18990,18990,18990,18990,0
20230801,183100,7943290,18990,18990,18990,18990,0
20230801,183000,7943290,18990,18990,18990,18990,0
20230801,182900,7943290,18990,18990,18990,18990,0
20230801,182800,7943290,18990,18990,18990,18990,0
20230801,182700,7943290,18990,18990,18990,18990,0
20230801,182600,7943290,18990,18990,18990,18990,0
20230801,182500,7943290,18990,18990,18990,18990,3
20230801,182400,7943290,18990,18990,18990,18990,0
20230801,182300,7943290,18990,18990,18990,18990,0
20230801,182200,7943290,18990,18990,18990,18990,0
20230801,182100,7943290,18990,18990,18990,18990,0
20230801,182000,7943290,18990,18990,18990,18990,0
20230801,181900,7943290,18990,18990,18990,18990,0
20230801,181800,7943290,18990,18990,18990,18990,0
20230801,181700,7943290,18990,18990,18990,18990,0
20230801,181600,7943290,18990,18990,18990,18990,0
20230801,181500,7943290,18990,18990,18990,18990,0
20230801,181400,7943290,18990,18990,18990,18990,0
20230801,181300,7943290,18990,18990,18990,18990,0
20230801,181200,7943290,18990,18990,18990,18990,0
20230801,181100,7943290,18990,18990,18990,18990,0
20230801,181000,7943290,18990,18990,18990,18990,0
20230801,180900,7943290,18990,18990,18990,18990,0
20230801,180800,7943290,18990,18990,18990,18990,0
20230801,180700,7943290,18990,18990,18990,18990,0
20230801,180600,7943290,18990,18990,18990,18990,0
20230801,180500,7943290,18990,18990,18990,18990,0
20230801,180400,7943290,18990,18990,18990,18990,0
20230801,180300,7943290,18990,18990,18990,18990,0
20230801,180200,7943290,18990,18990,18990,18990,0
20230801,180100,7943290,18990,18990,18990,18990,0
20230801,180000,7943290,18990,18990,18990,18990,0
20230801,175900,7943290,18990,18990,18990,18990,0
20230801,175800,7943290,18990,18990,18990,18990,0
20230801,175700,7943290,18990,18990,18990,18990,0
20230801,175600,7943290,18990,18990,18990,18990,0
20230801,175500,7943290,18990,18990,18990,18990,3
20230801,175400,7943290,18990,18990,18990,18990,0
20230801,175300,7943290,18990,18990,18990,18990,0
20230801,175200,7943290,18990,18990,18990,18990,0
20230801,175100,7943290,18990,18990,18990,18990,0
20230801,175000,7943290,18990,18990,18990,18990,0
20230801,174900,7943290,18990,18990,18990,18990,0
20230801,174800,7943290,18990,18990,18990,18990,0
20230801,174700,7943290,18990,18990,18990,18990,0
20230801,174600,7943290,18990,18990,18990,18990,0
20230801,174500,7943290,18990,18990,18990,18990,0
20230801,174400,7943290,18990,18990,18990,18990,0
20230801,174300,7943290,18990,18990,18990,18990,0
20230801,174200,7943290,18990,18990,18990,18990,0
20230801,174100,7943290,18990,18990,18990,18990,0
20230801,174000,7943290,18990,18990,18990,18990,0
20230801,173900,7943290,18990,18990,18990,18990,0
20230801,173800,7943290,18990,18990,18990,18990,0
20230801,173700,7943290,18990,18990,18990,18990,0
20230801,173600,7943290,18990,18990,18990,18990,0
20230801,173500,7943290,18990,18990,18990,18990,0
20230801,173400,7943290,18990,18990,18990,18990,0
20230801,173300,7943290,18990,18990,18990,18990,0
20230801,173200,7943290,18990,18990,18990,18990,0
20230801,173100,7943290,18990,18990,18990,18990,0
20230801,173000,7943290,18990,18990,18990,18990,0
20230801,172900,7943290,18990,18990,18990,18990,0
20230801,172800,7943290,18990,18990,18990,18990,0
20230801,172700,7943290,18990,18990,18990,18990,0
20230801,172600,7943290,18990,18990,18990,18990,0
20230801,172500,7943290,18990,18990,18990,18990,3
20230801,172400,7943290,18990,18990,18990,18990,0
20230801,172300,7943290,18990,18990,18990,18990,0
20230801,172200,7943290,18990,18990,18990,18990,0
20230801,172100,7943290,18990,18990,18990,18990,0
20230801,172000,7943290,18990,18990,18990,18990,0
20230801,171900,7943290,18990,18990,18990,18990,0
20230801,171800,7943290,18990,18990,18990,18990,0
20230801,171700,7943290,18990,18990,18990,18990,0
20230801,171600,7943290,18990,18990,18990,18990,0
20230801,171500,7943290,18990,18990,18990,18990,0
20230801,171400,7943290,18990,18990,18990,18990,0
20230801,171300,7943290,18990,18990,18990,18990,0
20230801,171200,7943290,18990,18990,18990,18990,0
20230801,171100,7943290,18990,18990,18990,18990,0
20230801,171000,7943290,18990,18990,18990,18990,0
20230801,170900,7943290,18990,18990,18990,18990,0
20230801,170800,7943290,18990,18990,18990,18990,0
20230801,170700,7943290,18990,18990,18990,18990,0
20230801,170600,7943290,18990,18990,18990,18990,0
20230801,170500,7943290,18990,18990,18990,18990,0
20230801,170400,7943290,18990,18990,18990,18990,0
20230801,170300,7943290,18990,18990,18990,18990,0
20230801,170200,7943290,18990,18990,18990,18990,0
20230801,170100,7943290,18990,18990,18990,18990,0
20230801,170000,7943290,18990,18990,18990,18990,0
20230801,165900,7943290,18990,18990,18990,18990,0
20230801,165800,7943290,18990,18990,18990,18990,0
20230801,165700,7943290,18990,18990,18990,18990,0
20230801,165600,7943290,18990,18990,18990,18990,0
20230801,165500,7943290,18990,18990,18990,18990,3
20230801,165400,7943290,18990,18990,18990,18990,0
20230801,165300,7943290,18990,18990,18990,18990,0
20230801,165200,7943290,18990,18990,18990,18990,0
20230801,165100,7943290,18990,18990,18990,18990,0
20230801,165000,7943290,18990,18990,18990,18990,0
20230801,164900,7943290,18990,18990,18990,18990,0
20230801,164800,7943290,18990,18990,18990,18990,0
20230801,164700,7943290,18990,18990,18990,18990,0
20230801,164600,7943290,18990,18990,18990,18990,0
20230801,164500,7943290,18990,18990,18990,18990,0
20230801,164400,7943290,18990,18990,18990,18990,0
20230801,164300,7943290,18990,18990,18990,18990,0
20230801,164200,7943290,18990,18990,18990,18990,0
20230801,164100,7943290,18990,18990,18990,18990,0
20230801,164000,7943290,18990,18990,18990,18990,0
20230801,163900,7943290,18990,18990,18990,18990,0
20230801,163800,7943290,18990,18990,18990,18990,0
20230801,163700,7943290,18990,18990,18990,18990,0
20230801,163600,7943290,18990,18990,18990,18990,0
20230801,163500,7943290,18990,18990,18990,18990,0
20230801,163400,7943290,18990,18990,18990,18990,0
20230801,163300,7943290,18990,18990,18990,18990,0
20230801,163200,7943290,18990,18990,18990,18990,0
20230801,163100,7943290,18990,18990,18990,18990,0
20230801,163000,7943290,18990,18990,18990,18990,0
20230801,162900,7943290,18990,18990,18990,18990,0
20230801,162800,7943290,18990,18990,18990,18990,0
20230801,162700,7943290,18990,18990,18990,18990,0
20230801,162600,7943290,18990,18990,18990,18990,0
20230801,162500,7943290,18990,18990,18990,18990,3
20230801,162400,7943290,18990,18990,18990,18990,0
20230801,162300,7943290,18990,18990,18990,18990,0
20230801,162200,7943290,18990,18990,18990,18990,0
20230801,162100,7943290,18990,18990,18990,18990,0
20230801,162000,7943290,18990,18990,18990,18990,0
20230801,161900,7943290,18990,18990,18990,18990,0
20230801,161800,7943290,18990,18990,18990,18990,0
20230801,161700,7943290,18990,18990,18990,18990,0
20230801,161600,7943290,18990,18990,18990,18990,0
20230801,161500,7943290,18990,18990,18990,18990,0
20230801,161400,7943290,18990,18990,18990,18990,0
20230801,161300,7943290,18990,18990,18990,18990,0
20230801,161200,7943290,18990,18990,18990,18990,0
20230801,161100,7943290,18990,18990,18990,18990,0
20230801,161000,7943290,18990,18990,18990,18990,0
20230801,160900,7943290,18990,18990,18990,18990,0
20230801,160800,7943290,18990,18990,18990,18990,0
20230801,160700,7943290,18990,18990,18990,18990,0
20230801,160600,7943290,18990,18990,18990,18990,0
20230801,160500,7943290,18990,18990,18990,18990,0
20230801,160400,7943290,18990,18990,18990,18990,0
20230801,160300,7943290,18990,18990,18990,18990,0
20230801,160200,7943290,18990,18990,18990,18990,0
20230801,160100,7943290,18990,18990,18990,18990,0
20230801,160000,7943290,18990,18990,18990,18990,0
20230801,155900,7943290,18990,18990,18990,18990,0
20230801,155800,7943290,18990,18990,18990,18990,0
20230801,155700,7943290,18990,18990,18990,18990,0
20230801,155600,7943290,18990,18990,18990,18990,0
20230801,155500,7943290,18990,18990,18990,18990,3
20230801,155400,7943290,18990,18990,18990,18990,0
20230801,155300,7943290,18990,18990,18990,18990,0
20230801,155200,7943290,18990,18990,18990,18990,0
20230801,155100,7943290,18990,18990,18990,18990,0
20230801,155000,7943290,18990,18990,18990,18990,0
20230801,154900,7943290,18990,18990,18990,18990,0
20230801,154800,7943290,18990,18990,18990,18990,0
20230801,154700,7943290,18990,18990,18990,18990,0
20230801,154600,7943290,18990,18990,18990,18990,0
20230801,154500,7943290,18990,18990,18990,18990,0
20230801,154400,7943290,18990,18990,18990,18990,0
20230801,154300,7943290,18990,18990,18990,18990,0
20230801,154200,7943290,18990,18990,18990,18990,0
20230801,154100,7943290,18990,18990,18990,18990,0
20230801,154000,7943290,18990,18990,18990,18990,0
20230801,153900,7943290,18990,18990,18990,18990,0
20230801,153800,7943290,18990,18990,18990,18990,0
20230801,153700,7943290,18990,18990,18990,18990,0
20230801,153600,7943290,18990,18990,18990,18990,0
20230801,153500,7943290,18990,18990,18990,18990,0
20230801,153400,7943290,18990,18990,18990,18990,0
20230801,153300,7943290,18990,18990,18990,18990,0
20230801,153200,7943290,18990,18990,18990,18990,0
20230801,153100,7943290,18990,18990,18990,18990,0
20230801,153000,7943290,18990,18990,18990,18990,0
20230801,152900,7943290,18990,18990,18990,18990,0
20230801,152800,7943290,18990,18990,18990,18990,0
20230801,152700,7943290,18990,18990,18990,18990,0
20230801,152600,7943290,18990,18990,18990,18990,0
20230801,152500,7943290,18990,18990,18990,18990,0
20230801,152400,7943290,18990,18990,18990,18990,0
20230801,152300,7943290,18990,18990,18990,18990,0
20230801,152200,7943290,18990,18990,18990,18990,0
20230801,152100,7943290,18990,18990,18990,18990,0
20230801,152000,7943290,18990,18990,18990,18990,0
20230801,151900,7943290,18990,18990,18990,18990,0
20230801,151800,7943290,18990,18990,18990,18990,0
20230801,151700,7943290,18990,18990,18990,18990,0
20230801,151600,7943290,18990,18990,18990,18990,0
20230801,151500,7943290,18990,18990,18990,18990,0
20230801,151400,7943290,18990,18990,18990,18990,0
20230801,151300,7943290,18990,18990,18990,18990,0
20230801,151200,7943290,18990,18990,18990,18990,3
20230801,151100,7886320,18990,18990,18990,18990,0
20230801,151000,7886320,18990,18990,18990,18990,0
20230801,150900,7886320,18990,18990,18990,18990,0
20230801,150800,7886320,18990,18990,18990,18990,0
20230801,150700,7886320,18990,18990,18990,18990,0
20230801,150600,7886320,18990,18990,18990,18990,0
20230801,150500,7886320,18990,18990,18990,18990,0
20230801,150400,7886320,18990,18990,18990,18990,0
20230801,150300,7886320,18990,18990,18990,18990,0
20230801,150200,7886320,18990,18990,18990,18990,10
20230801,150100,7696420,18990,18990,18990,18990,0
20230801,150000,7696420,18990,18990,18990,18990,0
20230801,145900,7696420,18990,18990,18990,18990,0
20230801,145800,7696420,18990,18990,18990,18990,0
20230801,145700,7696420,18990,18990,18990,18990,0
20230801,145600,7696420,18990,18990,18990,18990,0
20230801,145500,7696420,18990,18990,18990,18990,0
20230801,145400,7696420,18990,18990,18990,18990,0
20230801,145300,7696420,18990,18990,18990,18990,0
20230801,145200,7696420,18990,18990,18990,18990,0
20230801,145100,7696420,18990,18990,18990,18990,0
20230801,145000,7696420,18990,18990,18990,18990,0
20230801,144900,7696420,18990,18990,18990,18990,0
20230801,144800,7696420,18990,18990,18990,18990,0
20230801,144700,7696420,18990,18990,18990,18990,0
20230801,144600,7696420,18990,18990,18990,18990,0
20230801,144500,7696420,18990,18990,18990,18990,0
20230801,144400,7696420,18990,18990,18990,18990,0
20230801,144300,7696420,18990,18990,18990,18990,0
20230801,144200,7696420,18990,18990,18990,18990,0
20230801,144100,7696420,18990,18990,18990,18990,0
20230801,144000,7696420,18990,18990,18990,18990,0
20230801,143900,7696420,18990,18990,18990,18990,0
20230801,143800,7696420,18990,18990,18990,18990,0
20230801,143700,7696420,18990,18990,18990,18990,0
20230801,143600,7696420,18990,18990,18990,18990,0
20230801,143500,7696420,18990,18990,18990,18990,0
20230801,143400,7696420,18990,18990,18990,18990,0
20230801,143300,7696420,18990,18990,18990,18990,0
20230801,143200,7696420,18990,18990,18990,18990,0
20230801,143100,7696420,18990,18990,18990,18990,0
20230801,143000,7696420,18990,18990,18990,18990,0
20230801,142900,7696420,18990,18990,18990,18990,0
20230801,142800,7696420,18990,18990,18990,18990,0
20230801,142700,7696420,18990,18990,18990,18990,0
20230801,142600,7696420,18990,18990,18990,18990,0
20230801,142500,7696420,18990,18990,18990,18990,0
20230801,142400,7696420,18990,18990,18990,18990,0
20230801,142300,7696420,18990,18990,18990,18990,0
20230801,142200,7696420,18990,18990,18990,18990,0
20230801,142100,7696420,18990,18990,18990,18990,0
20230801,142000,7696420,18990,18990,18990,18990,0
20230801,141900,7696420,18990,18990,18990,18990,0
20230801,141800,7696420,18990,18990,18990,18990,0
20230801,141700,7696420,18990,18990,18990,18990,0
20230801,141600,7696420,18990,18990,18990,18990,0
20230801,141500,7696420,18990,18990,18990,18990,0
20230801,141400,7696420,18990,18990,18990,18990,0
20230801,141300,7696420,18990,18990,18990,18990,0
20230801,141200,7696420,18990,18990,18990,18990,0
20230801,141100,7696420,18990,18990,18990,18990,0
20230801,141000,7696420,18990,18990,18990,18990,0
20230801,140900,7696420,18990,18990,18990,18990,0
20230801,140800,7696420,18990,18990,18990,18990,0
20230801,140700,7696420,18990,18990,18990,18990,0
20230801,140600,7696420,18990,18990,18990,18990,0
20230801,140500,7696420,18990,18990,18990,18990,0
20230801,140400,7696420,18990,18990,18990,18990,0
20230801,140300,7696420,18990,18990,18990,18990,0
20230801,140200,7696420,18990,18990,18990,18990,0
20230801,140100,7696420,18990,18990,18990,18990,0
20230801,140000,7696420,18990,18990,18990,18990,0
20230801,135900,7696420,18990,18990,18990,18990,0
20230801,135800,7696420,18990,18990,18990,18990,0
20230801,135700,7696420,18990,18990,18990,18990,0
20230801,135600,7696420,18990,18990,18990,18990,0
20230801,135500,7696420,18990,18990,18990,18990,0
20230801,135400,7696420,18990,18990,18990,18990,0
20230801,135300,7696420,18990,18990,18990,18990,0
20230801,135200,7696420,18990,18990,18990,18990,0
20230801,135100,7696420,18990,18990,18990,18990,0
20230801,135000,7696420,18990,18990,18990,18990,0
20230801,134900,7696420,18990,18990,18990,18990,0
20230801,134800,7696420,18990,18990,18990,18990,0
20230801,134700,7696420,18990,18990,18990,18990,0
20230801,134600,7696420,18990,18990,18990,18990,0
20230801,134500,7696420,18990,18990,18990,18990,0
20230801,134400,7696420,18990,18990,18990,18990,0
20230801,134300,7696420,18990,18990,18990,18990,0
20230801,134200,7696420,18990,18990,18990,18990,0
20230801,134100,7696420,18990,18990,18990,18990,0
20230801,134000,7696420,18990,18990,18990,18990,0
20230801,133900,7696420,18990,18990,18990,18990,0
20230801,133800,7696420,18990,18990,18990,18990,0
20230801,133700,7696420,18990,18990,18990,18990,0
20230801,133600,7696420,18990,18990,18990,18990,0
20230801,133500,7696420,18990,18990,18990,18990,0
20230801,133400,7696420,18990,18990,18990,18990,0
20230801,133300,7696420,18990,18990,18990,18990,0
20230801,133200,7696420,18990,18990,18990,18990,0
20230801,133100,7696420,18990,18990,18990,18990,0
20230801,133000,7696420,18990,18990,18990,18990,0
20230801,132900,7696420,18990,18990,18990,18990,0
20230801,132800,7696420,18990,18990,18990,18990,5
20230801,132700,7601470,18990,18990,18990,18990,0
20230801,132600,7601470,18990,18990,18990,18990,0
20230801,132500,7601470,18990,18990,18990,18990,0
20230801,132400,7601470,18990,18990,18990,18990,0
20230801,132300,7601470,18990,18990,18990,18990,0
20230801,132200,7601470,18990,18990,18990,18990,0
20230801,132100,7601470,18990,18990,18990,18990,0
20230801,132000,7601470,18990,18990,18990,18990,0
20230801,131900,7601470,18990,18990,18990,18990,0
20230801,131800,7601470,18990,18990,18990,18990,0
20230801,131700,7601470,18990,18990,18990,18990,0
20230801,131600,7601470,18990,18990,18990,18990,0
20230801,131500,7601470,18990,18990,18990,18990,0
20230801,131400,7601470,18990,18990,18990,18990,0
20230801,131300,7601470,18990,18990,18990,18990,0
20230801,131200,7601470,18990,18990,18990,18990,0
20230801,131100,7601470,18990,18990,18990,18990,0
20230801,131000,7601470,18990,18990,18990,18990,0
20230801,130900,7601470,18990,18990,18990,18990,0
20230801,130800,7601470,18990,18990,18990,18990,0
20230801,130700,7601470,18990,18990,18990,18990,0
20230801,130600,7601470,18990,18990,18990,18990,0
20230801,130500,7601470,18990,18990,18990,18990,0
20230801,130400,7601470,18990,18990,18990,18990,0
20230801,130300,7601470,18990,18990,18990,18990,0
20230801,130200,7601470,18990,18990,18990,18990,0
20230801,130100,7601470,18990,18990,18990,18990,0
20230801,130000,7601470,18990,18990,18990,18990,0
20230801,125900,7601470,18990,18990,18990,18990,0
20230801,125800,7601470,18990,18990,18990,18990,0
20230801,125700,7601470,18990,18990,18990,18990,0
20230801,125600,7601470,18990,18990,18990,18990,0
20230801,125500,7601470,18990,18990,18990,18990,0
20230801,125400,7601470,18990,18990,18990,18990,0
20230801,125300,7601470,18990,18990,18990,18990,0
20230801,125200,7601470,18990,18990,18990,18990,0
20230801,125100,7601470,18990,18990,18990,18990,1
20230801,125000,7582480,18990,18990,18990,18990,0
20230801,124900,7582480,18990,18990,18990,18990,0
20230801,124800,7582480,18990,18990,18990,18990,0
20230801,124700,7582480,18990,18990,18990,18990,0
20230801,124600,7582480,18990,18990,18990,18990,0
20230801,124500,7582480,18990,18990,18990,18990,0
20230801,124400,7582480,18990,18990,18990,18990,0
20230801,124300,7582480,18990,18990,18990,18990,0
20230801,124200,7582480,18990,18990,18990,18990,0
20230801,124100,7582480,18990,18990,18990,18990,0
20230801,124000,7582480,18990,18990,18990,18990,0
20230801,123900,7582480,18990,18990,18990,18990,0
20230801,123800,7582480,18990,18990,18990,18990,0
20230801,123700,7582480,18990,18990,18990,18990,0
20230801,123600,7582480,18990,18990,18990,18990,0
20230801,123500,7582480,18990,18990,18990,18990,0
20230801,123400,7582480,18990,18990,18990,18990,0
20230801,123300,7582480,18990,18990,18990,18990,0
20230801,123200,7582480,18990,18990,18990,18990,0
20230801,123100,7582480,18990,18990,18990,18990,1
20230801,123000,7563490,18000,18000,18000,18000,1
20230801,122900,7545490,18000,18000,18000,18000,0
20230801,122800,7545490,18000,18000,18000,18000,0
20230801,122700,7545490,18000,18000,18000,18000,6
20230801,122600,7437490,18990,18990,18990,18990,0
20230801,122500,7437490,18990,18990,18990,18990,0
20230801,122400,7437490,18990,18990,18990,18990,0
20230801,122300,7437490,18990,18990,18990,18990,0
20230801,122200,7437490,18990,18990,18990,18990,0
20230801,122100,7437490,18990,18990,18990,18990,0
20230801,122000,7437490,18990,18990,18990,18990,0
20230801,121900,7437490,18990,18990,18990,18990,0
20230801,121800,7437490,18990,18990,18990,18990,0
20230801,121700,7437490,18990,18990,18990,18990,0
20230801,121600,7437490,18990,18990,18990,18990,0
20230801,121500,7437490,18990,18990,18990,18990,0
20230801,121400,7437490,18990,18990,18990,18990,0
20230801,121300,7437490,18990,18990,18990,18990,0
20230801,121200,7437490,18990,18990,18990,18990,0
20230801,121100,7437490,18990,18990,18990,18990,0
20230801,121000,7437490,18990,18990,18990,18990,0
20230801,120900,7437490,18990,18990,18990,18990,0
20230801,120800,7437490,18990,18990,18990,18990,0
20230801,120700,7437490,18990,18990,18990,18990,0
20230801,120600,7437490,18990,18990,18990,18990,0
20230801,120500,7437490,18990,18990,18990,18990,0
20230801,120400,7437490,18990,18990,18990,18990,0
20230801,120300,7437490,18990,18990,18990,18990,0
20230801,120200,7437490,18990,18990,18990,18990,0
20230801,120100,7437490,18990,18990,18990,18990,0
20230801,120000,7437490,18990,18990,18990,18990,0
20230801,115900,7437490,18990,18990,18990,18990,0
20230801,115800,7437490,18990,18990,18990,18990,0
20230801,115700,7437490,18990,18990,18990,18990,0
20230801,115600,7437490,18990,18990,18990,18990,0
20230801,115500,7437490,18990,18990,18990,18990,0
20230801,115400,7437490,18990,18990,18990,18990,0
20230801,115300,7437490,18990,18990,18990,18990,0
20230801,115200,7437490,18990,18990,18990,18990,0
20230801,115100,7437490,18990,18990,18990,18990,0
20230801,115000,7437490,18990,18990,18990,18990,0
20230801,114900,7437490,18990,18990,18990,18990,0
20230801,114800,7437490,18990,18990,18990,18990,0
20230801,114700,7437490,18990,18990,18990,18990,0
20230801,114600,7437490,18990,18990,18990,18990,2
20230801,114500,7399510,18010,18010,18010,18010,100
20230801,114400,5598510,18010,18010,18010,18010,0
20230801,114300,5598510,18010,18010,18010,18010,0
20230801,114200,5598510,18010,18010,18010,18010,0
20230801,114100,5598510,18010,18010,18010,18010,0
20230801,114000,5598510,18010,18010,18010,18010,0
20230801,113900,5598510,18010,18010,18010,18010,0
20230801,113800,5598510,18010,18010,18010,18010,100
20230801,113700,3797510,18990,18990,18990,18990,0
20230801,113600,3797510,18990,18990,18990,18990,0
20230801,113500,3797510,18990,18990,18990,18990,0
20230801,113400,3797510,18990,18990,18990,18990,0
20230801,113300,3797510,18990,18990,18990,18990,0
20230801,113200,3797510,18990,18990,18990,18990,0
20230801,113100,3797510,18990,18990,18990,18990,0
20230801,113000,3797510,18990,18990,18990,18990,0
20230801,112900,3797510,18990,18990,18990,18990,0
20230801,112800,3797510,18990,18990,18990,18990,0
20230801,112700,3797510,18990,18990,18990,18990,0
20230801,112600,3797510,18990,18990,18990,18990,0
20230801,112500,3797510,18990,18990,18990,18990,0
20230801,112400,3797510,18990,18990,18990,18990,0
20230801,112300,3797510,18990,18990,18990,18990,0
20230801,112200,3797510,18990,18990,18990,18990,0
20230801,112100,3797510,18990,18990,18990,18990,0
20230801,112000,3797510,18990,18990,18990,18990,0
20230801,111900,3797510,18990,18990,18990,18990,0
20230801,111800,3797510,18990,18990,18990,18990,0
20230801,111700,3797510,18990,18990,18990,18990,0
20230801,111600,3797510,18990,18990,18990,18990,0
20230801,111500,3797510,18990,18990,18990,18990,0
20230801,111400,3797510,18990,18990,18990,18990,0
20230801,111300,3797510,18990,18990,18990,18990,0
20230801,111200,3797510,18990,18990,18990,18990,0
20230801,111100,3797510,18990,18990,18990,18990,0
20230801,111000,3797510,18990,18990,18990,18990,0
20230801,110900,3797510,18990,18990,18990,18990,0
20230801,110800,3797510,18990,18990,18990,18990,0
20230801,110700,3797510,18990,18990,18990,18990,0
20230801,110600,3797510,18990,18990,18990,18990,0
20230801,110500,3797510,18990,18990,18990,18990,0
20230801,110400,3797510,18990,18990,18990,18990,0
20230801,110300,3797510,18990,18990,18990,18990,0
20230801,110200,3797510,18990,18990,18990,18990,0
20230801,110100,3797510,18990,18990,18990,18990,0
20230801,110000,3797510,18990,18990,18990,18990,0
20230801,105900,3797510,18990,18990,18990,18990,0
20230801,105800,3797510,18990,18990,18990,18990,0
20230801,105700,3797510,18990,18990,18990,18990,0
20230801,105600,3797510,18990,18990,18990,18990,0
20230801,105500,3797510,18990,18990,18990,18990,0
20230801,105400,3797510,18990,18990,18990,18990,0
20230801,105300,3797510,18990,18990,18990,18990,0
20230801,105200,3797510,18990,18990,18990,18990,0
20230801,105100,3797510,18990,18990,18990,18990,0
20230801,105000,3797510,18990,18990,18990,18990,0
20230801,104900,3797510,18990,18990,18990,18990,0
20230801,104800,3797510,18990,18990,18990,18990,0
20230801,104700,3797510,18990,18990,18990,18990,0
20230801,104600,3797510,18990,18990,18990,18990,0
20230801,104500,3797510,18990,18990,18990,18990,0
20230801,104400,3797510,18990,18990,18990,18990,0
20230801,104300,3797510,18990,18990,18990,18990,0
20230801,104200,3797510,18990,18990,18990,18990,0
20230801,104100,3797510,18990,18990,18990,18990,0
20230801,104000,3797510,18990,18990,18990,18990,0
20230801,103900,3797510,18990,18990,18990,18990,0
20230801,103800,3797510,18990,18990,18990,18990,0
20230801,103700,3797510,18990,18990,18990,18990,0
20230801,103600,3797510,18990,18990,18990,18990,0
20230801,103500,3797510,18990,18990,18990,18990,0
20230801,103400,3797510,18990,18990,18990,18990,0
20230801,103300,3797510,18990,18990,18990,18990,0
20230801,103200,3797510,18990,18990,18990,18990,0
20230801,103100,3797510,18990,18990,18990,18990,0
20230801,103000,3797510,18990,18990,18990,18990,0
20230801,102900,3797510,18990,18990,18990,18990,0
20230801,102800,3797510,18990,18990,18990,18990,0
20230801,102700,3797510,18990,18990,18990,18990,0
20230801,102600,3797510,18990,18990,18990,18990,0
20230801,102500,3797510,18990,18990,18990,18990,0
20230801,102400,3797510,18990,18990,18990,18990,0
20230801,102300,3797510,18990,18990,18990,18990,0
20230801,102200,3797510,18990,18990,18990,18990,0
20230801,102100,3797510,18990,18990,18990,18990,0
20230801,102000,3797510,18990,18990,18990,18990,0
20230801,101900,3797510,18990,18990,18990,18990,0
20230801,101800,3797510,18990,18990,18990,18990,0
20230801,101700,3797510,18990,18990,18990,18990,0
20230801,101600,3797510,18990,18990,18990,18990,0
20230801,101500,3797510,18990,18990,18990,18990,0
20230801,101400,3797510,18990,18990,18990,18990,0
20230801,101300,3797510,18990,18990,18990,18990,0
20230801,101200,3797510,18990,18990,18990,18990,0
20230801,101100,3797510,18990,18990,18990,18990,0
20230801,101000,3797510,18990,18990,18990,18990,0
20230801,100900,3797510,18990,18990,18990,18990,0
20230801,100800,3797510,18990,18990,18990,18990,0
20230801,100700,3797510,18990,18990,18990,18990,0
20230801,100600,3797510,18990,18990,18990,18990,0
20230801,100500,3797510,18990,18990,18990,18990,0
20230801,100400,3797510,18990,18990,18990,18990,0
20230801,100300,3797510,18990,18990,18990,18990,0
20230801,100200,3797510,18990,18990,18990,18990,0
20230801,100100,3797510,18990,18990,18990,18990,0
20230801,100000,3797510,18990,18990,18990,18990,0
20230801,095900,3797510,18990,18990,18990,18990,0
20230801,095800,3797510,18990,18990,18990,18990,0
20230801,095700,3797510,18990,18990,18990,18990,0
20230801,095600,3797510,18990,18990,18990,18990,0
20230801,095500,3797510,18990,18990,18990,18990,0
20230801,095400,3797510,18990,18990,18990,18990,0
20230801,095300,3797510,18990,18990,18990,18990,0
20230801,095200,3797510,18990,18990,18990,18990,0
20230801,095100,3797510,18990,18990,18990,18990,0
20230801,095000,3797510,18990,18990,18990,18990,0
20230801,094900,3797510,18990,18990,18990,18990,0
20230801,094800,3797510,18990,18990,18990,18990,0
20230801,094700,3797510,18990,18990,18990,18990,0
20230801,094600,3797510,18990,18990,18990,18990,0
20230801,094500,3797510,18990,18990,18990,18990,0
20230801,094400,3797510,18990,18990,18990,18990,0
20230801,094300,3797510,18990,18990,18990,18990,0
20230801,094200,3797510,18990,18990,18990,18990,0
20230801,094100,3797510,18990,18990,18990,18990,0
20230801,094000,3797510,18990,18990,18990,18990,0
20230801,093900,3797510,18990,18990,18990,18990,0
20230801,093800,3797510,18990,18990,18990,18990,0
20230801,093700,3797510,18990,18990,18990,18990,0
20230801,093600,3797510,18990,18990,18990,18990,0
20230801,093500,3797510,18990,18990,18990,18990,0
20230801,093400,3797510,18990,18990,18990,18990,0
20230801,093300,3797510,18990,18990,18990,18990,0
20230801,093200,3797510,18990,18990,18990,18990,0
20230801,093100,3797510,18990,18990,18990,18990,0
20230801,093000,3797510,18990,18990,18990,18990,0
20230801,092900,3797510,18990,18990,18990,18990,0
20230801,092800,3797510,18990,18990,18990,18990,0
20230801,092700,3797510,18990,18990,18990,18990,0
20230801,092600,3797510,18990,18990,18990,18990,0
20230801,092500,3797510,18990,18990,18990,18990,0
20230801,092400,3797510,18990,18990,18990,18990,0
20230801,092300,3797510,18990,18990,18990,18990,0
20230801,092200,3797510,18990,18990,18990,18990,0
20230801,092100,3797510,18990,18990,18990,18990,0
20230801,092000,3797510,18990,18990,18990,18990,0
20230801,091900,3797510,18990,18990,18990,18990,0
20230801,091800,3797510,18990,18990,18990,18990,0
20230801,091700,3797510,18990,18990,18990,18990,0
20230801,091600,3797510,18990,18990,18990,18990,0
20230801,091500,3797510,18990,18990,18990,18990,0
20230801,091400,3797510,18990,18990,18990,18990,199
20230801,091300,18500,18500,18500,18500,18500,0
20230801,091200,18500,18500,18500,18500,18500,0
20230801,091100,18500,18500,18500,18500,18500,1
20230801,091000,0,18990,18990,18990,18990,0
20230801,090900,0,18990,18990,18990,18990,0
20230801,090800,0,18990,18990,18990,18990,0
20230801,090700,0,18990,18990,18990,18990,0
20230801,090600,0,18990,18990,18990,18990,0
20230801,090500,0,18990,18990,18990,18990,0
20230801,090400,0,18990,18990,18990,18990,0
20230801,090300,0,18990,18990,18990,18990,0
20230801,090200,0,18990,18990,18990,18990,0
20230801,090100,0,18990,18990,18990,18990,0
20230801,090000,0,18990,18990,18990,18990,0