KissMeData/115960/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195700,103724260,14250,14250,14250,14250,123
20230801,195600,103724260,14250,14250,14250,14250,0
20230801,195500,103724260,14250,14250,14250,14250,0
20230801,195400,103724260,14250,14250,14250,14250,0
20230801,195300,103724260,14250,14250,14250,14250,0
20230801,195200,103724260,14250,14250,14250,14250,0
20230801,195100,103724260,14250,14250,14250,14250,0
20230801,195000,103724260,14250,14250,14250,14250,0
20230801,194900,103724260,14250,14250,14250,14250,0
20230801,194800,103724260,14250,14250,14250,14250,0
20230801,194700,103724260,14250,14250,14250,14250,0
20230801,194600,103724260,14250,14250,14250,14250,0
20230801,194500,103724260,14250,14250,14250,14250,0
20230801,194400,103724260,14250,14250,14250,14250,0
20230801,194300,103724260,14250,14250,14250,14250,0
20230801,194200,103724260,14250,14250,14250,14250,0
20230801,194100,103724260,14250,14250,14250,14250,0
20230801,194000,103724260,14250,14250,14250,14250,0
20230801,193900,103724260,14250,14250,14250,14250,0
20230801,193800,103724260,14250,14250,14250,14250,0
20230801,193700,103724260,14250,14250,14250,14250,0
20230801,193600,103724260,14250,14250,14250,14250,0
20230801,193500,103724260,14250,14250,14250,14250,0
20230801,193400,103724260,14250,14250,14250,14250,0
20230801,193300,103724260,14250,14250,14250,14250,0
20230801,193200,103724260,14250,14250,14250,14250,0
20230801,193100,103724260,14250,14250,14250,14250,0
20230801,193000,103724260,14250,14250,14250,14250,0
20230801,192900,103724260,14250,14250,14250,14250,0
20230801,192800,103724260,14250,14250,14250,14250,0
20230801,192700,103724260,14250,14250,14250,14250,123
20230801,192600,103724260,14250,14250,14250,14250,0
20230801,192500,103724260,14250,14250,14250,14250,0
20230801,192400,103724260,14250,14250,14250,14250,0
20230801,192300,103724260,14250,14250,14250,14250,0
20230801,192200,103724260,14250,14250,14250,14250,0
20230801,192100,103724260,14250,14250,14250,14250,0
20230801,192000,103724260,14250,14250,14250,14250,0
20230801,191900,103724260,14250,14250,14250,14250,0
20230801,191800,103724260,14250,14250,14250,14250,0
20230801,191700,103724260,14250,14250,14250,14250,0
20230801,191600,103724260,14250,14250,14250,14250,0
20230801,191500,103724260,14250,14250,14250,14250,0
20230801,191400,103724260,14250,14250,14250,14250,0
20230801,191300,103724260,14250,14250,14250,14250,0
20230801,191200,103724260,14250,14250,14250,14250,0
20230801,191100,103724260,14250,14250,14250,14250,0
20230801,191000,103724260,14250,14250,14250,14250,0
20230801,190900,103724260,14250,14250,14250,14250,0
20230801,190800,103724260,14250,14250,14250,14250,0
20230801,190700,103724260,14250,14250,14250,14250,0
20230801,190600,103724260,14250,14250,14250,14250,0
20230801,190500,103724260,14250,14250,14250,14250,0
20230801,190400,103724260,14250,14250,14250,14250,0
20230801,190300,103724260,14250,14250,14250,14250,0
20230801,190200,103724260,14250,14250,14250,14250,0
20230801,190100,103724260,14250,14250,14250,14250,0
20230801,190000,103724260,14250,14250,14250,14250,0
20230801,185900,103724260,14250,14250,14250,14250,0
20230801,185800,103724260,14250,14250,14250,14250,0
20230801,185700,103724260,14250,14250,14250,14250,123
20230801,185600,103724260,14250,14250,14250,14250,0
20230801,185500,103724260,14250,14250,14250,14250,0
20230801,185400,103724260,14250,14250,14250,14250,0
20230801,185300,103724260,14250,14250,14250,14250,0
20230801,185200,103724260,14250,14250,14250,14250,0
20230801,185100,103724260,14250,14250,14250,14250,0
20230801,185000,103724260,14250,14250,14250,14250,0
20230801,184900,103724260,14250,14250,14250,14250,0
20230801,184800,103724260,14250,14250,14250,14250,0
20230801,184700,103724260,14250,14250,14250,14250,0
20230801,184600,103724260,14250,14250,14250,14250,0
20230801,184500,103724260,14250,14250,14250,14250,0
20230801,184400,103724260,14250,14250,14250,14250,0
20230801,184300,103724260,14250,14250,14250,14250,0
20230801,184200,103724260,14250,14250,14250,14250,0
20230801,184100,103724260,14250,14250,14250,14250,0
20230801,184000,103724260,14250,14250,14250,14250,0
20230801,183900,103724260,14250,14250,14250,14250,0
20230801,183800,103724260,14250,14250,14250,14250,0
20230801,183700,103724260,14250,14250,14250,14250,0
20230801,183600,103724260,14250,14250,14250,14250,0
20230801,183500,103724260,14250,14250,14250,14250,0
20230801,183400,103724260,14250,14250,14250,14250,0
20230801,183300,103724260,14250,14250,14250,14250,0
20230801,183200,103724260,14250,14250,14250,14250,0
20230801,183100,103724260,14250,14250,14250,14250,0
20230801,183000,103724260,14250,14250,14250,14250,0
20230801,182900,103724260,14250,14250,14250,14250,0
20230801,182800,103724260,14250,14250,14250,14250,0
20230801,182700,103724260,14250,14250,14250,14250,123
20230801,182600,103724260,14250,14250,14250,14250,0
20230801,182500,103724260,14250,14250,14250,14250,0
20230801,182400,103724260,14250,14250,14250,14250,0
20230801,182300,103724260,14250,14250,14250,14250,0
20230801,182200,103724260,14250,14250,14250,14250,0
20230801,182100,103724260,14250,14250,14250,14250,0
20230801,182000,103724260,14250,14250,14250,14250,0
20230801,181900,103724260,14250,14250,14250,14250,0
20230801,181800,103724260,14250,14250,14250,14250,0
20230801,181700,103724260,14250,14250,14250,14250,0
20230801,181600,103724260,14250,14250,14250,14250,0
20230801,181500,103724260,14250,14250,14250,14250,0
20230801,181400,103724260,14250,14250,14250,14250,0
20230801,181300,103724260,14250,14250,14250,14250,0
20230801,181200,103724260,14250,14250,14250,14250,0
20230801,181100,103724260,14250,14250,14250,14250,0
20230801,181000,103724260,14250,14250,14250,14250,0
20230801,180900,103724260,14250,14250,14250,14250,0
20230801,180800,103724260,14250,14250,14250,14250,0
20230801,180700,103724260,14250,14250,14250,14250,0
20230801,180600,103724260,14250,14250,14250,14250,0
20230801,180500,103724260,14250,14250,14250,14250,0
20230801,180400,103724260,14250,14250,14250,14250,0
20230801,180300,103724260,14250,14250,14250,14250,0
20230801,180200,103724260,14250,14250,14250,14250,0
20230801,180100,103724260,14250,14250,14250,14250,0
20230801,180000,103724260,14250,14250,14250,14250,0
20230801,175900,103724260,14250,14250,14250,14250,0
20230801,175800,103724260,14250,14250,14250,14250,0
20230801,175700,103724260,14250,14250,14250,14250,123
20230801,175600,103724260,14250,14250,14250,14250,0
20230801,175500,103724260,14250,14250,14250,14250,0
20230801,175400,103724260,14250,14250,14250,14250,0
20230801,175300,103724260,14250,14250,14250,14250,0
20230801,175200,103724260,14250,14250,14250,14250,0
20230801,175100,103724260,14250,14250,14250,14250,0
20230801,175000,103724260,14250,14250,14250,14250,0
20230801,174900,103724260,14250,14250,14250,14250,0
20230801,174800,103724260,14250,14250,14250,14250,0
20230801,174700,103724260,14250,14250,14250,14250,0
20230801,174600,103724260,14250,14250,14250,14250,0
20230801,174500,103724260,14250,14250,14250,14250,0
20230801,174400,103724260,14250,14250,14250,14250,0
20230801,174300,103724260,14250,14250,14250,14250,0
20230801,174200,103724260,14250,14250,14250,14250,0
20230801,174100,103724260,14250,14250,14250,14250,0
20230801,174000,103724260,14250,14250,14250,14250,0
20230801,173900,103724260,14250,14250,14250,14250,0
20230801,173800,103724260,14250,14250,14250,14250,0
20230801,173700,103724260,14250,14250,14250,14250,0
20230801,173600,103724260,14250,14250,14250,14250,0
20230801,173500,103724260,14250,14250,14250,14250,0
20230801,173400,103724260,14250,14250,14250,14250,0
20230801,173300,103724260,14250,14250,14250,14250,0
20230801,173200,103724260,14250,14250,14250,14250,0
20230801,173100,103724260,14250,14250,14250,14250,0
20230801,173000,103724260,14250,14250,14250,14250,0
20230801,172900,103724260,14250,14250,14250,14250,0
20230801,172800,103724260,14250,14250,14250,14250,0
20230801,172700,103724260,14250,14250,14250,14250,123
20230801,172600,103724260,14250,14250,14250,14250,0
20230801,172500,103724260,14250,14250,14250,14250,0
20230801,172400,103724260,14250,14250,14250,14250,0
20230801,172300,103724260,14250,14250,14250,14250,0
20230801,172200,103724260,14250,14250,14250,14250,0
20230801,172100,103724260,14250,14250,14250,14250,0
20230801,172000,103724260,14250,14250,14250,14250,0
20230801,171900,103724260,14250,14250,14250,14250,0
20230801,171800,103724260,14250,14250,14250,14250,0
20230801,171700,103724260,14250,14250,14250,14250,0
20230801,171600,103724260,14250,14250,14250,14250,0
20230801,171500,103724260,14250,14250,14250,14250,0
20230801,171400,103724260,14250,14250,14250,14250,0
20230801,171300,103724260,14250,14250,14250,14250,0
20230801,171200,103724260,14250,14250,14250,14250,0
20230801,171100,103724260,14250,14250,14250,14250,0
20230801,171000,103724260,14250,14250,14250,14250,0
20230801,170900,103724260,14250,14250,14250,14250,0
20230801,170800,103724260,14250,14250,14250,14250,0
20230801,170700,103724260,14250,14250,14250,14250,0
20230801,170600,103724260,14250,14250,14250,14250,0
20230801,170500,103724260,14250,14250,14250,14250,0
20230801,170400,103724260,14250,14250,14250,14250,0
20230801,170300,103724260,14250,14250,14250,14250,0
20230801,170200,103724260,14250,14250,14250,14250,0
20230801,170100,103724260,14250,14250,14250,14250,0
20230801,170000,103724260,14250,14250,14250,14250,0
20230801,165900,103724260,14250,14250,14250,14250,0
20230801,165800,103724260,14250,14250,14250,14250,0
20230801,165700,103724260,14250,14250,14250,14250,123
20230801,165600,103724260,14250,14250,14250,14250,0
20230801,165500,103724260,14250,14250,14250,14250,0
20230801,165400,103724260,14250,14250,14250,14250,0
20230801,165300,103724260,14250,14250,14250,14250,0
20230801,165200,103724260,14250,14250,14250,14250,0
20230801,165100,103724260,14250,14250,14250,14250,0
20230801,165000,103724260,14250,14250,14250,14250,0
20230801,164900,103724260,14250,14250,14250,14250,0
20230801,164800,103724260,14250,14250,14250,14250,0
20230801,164700,103724260,14250,14250,14250,14250,0
20230801,164600,103724260,14250,14250,14250,14250,0
20230801,164500,103724260,14250,14250,14250,14250,0
20230801,164400,103724260,14250,14250,14250,14250,0
20230801,164300,103724260,14250,14250,14250,14250,0
20230801,164200,103724260,14250,14250,14250,14250,0
20230801,164100,103724260,14250,14250,14250,14250,0
20230801,164000,103724260,14250,14250,14250,14250,0
20230801,163900,103724260,14250,14250,14250,14250,0
20230801,163800,103724260,14250,14250,14250,14250,0
20230801,163700,103724260,14250,14250,14250,14250,0
20230801,163600,103724260,14250,14250,14250,14250,0
20230801,163500,103724260,14250,14250,14250,14250,0
20230801,163400,103724260,14250,14250,14250,14250,0
20230801,163300,103724260,14250,14250,14250,14250,0
20230801,163200,103724260,14250,14250,14250,14250,0
20230801,163100,103724260,14250,14250,14250,14250,0
20230801,163000,103724260,14250,14250,14250,14250,0
20230801,162900,103724260,14250,14250,14250,14250,0
20230801,162800,103724260,14250,14250,14250,14250,0
20230801,162700,103724260,14250,14250,14250,14250,123
20230801,162600,103724260,14250,14250,14250,14250,0
20230801,162500,103724260,14250,14250,14250,14250,0
20230801,162400,103724260,14250,14250,14250,14250,0
20230801,162300,103724260,14250,14250,14250,14250,0
20230801,162200,103724260,14250,14250,14250,14250,0
20230801,162100,103724260,14250,14250,14250,14250,0
20230801,162000,103724260,14250,14250,14250,14250,0
20230801,161900,103724260,14250,14250,14250,14250,0
20230801,161800,103724260,14250,14250,14250,14250,0
20230801,161700,103724260,14250,14250,14250,14250,0
20230801,161600,103724260,14250,14250,14250,14250,0
20230801,161500,103724260,14250,14250,14250,14250,0
20230801,161400,103724260,14250,14250,14250,14250,0
20230801,161300,103724260,14250,14250,14250,14250,0
20230801,161200,103724260,14250,14250,14250,14250,0
20230801,161100,103724260,14250,14250,14250,14250,0
20230801,161000,103724260,14250,14250,14250,14250,0
20230801,160900,103724260,14250,14250,14250,14250,0
20230801,160800,103724260,14250,14250,14250,14250,0
20230801,160700,103724260,14250,14250,14250,14250,0
20230801,160600,103724260,14250,14250,14250,14250,0
20230801,160500,103724260,14250,14250,14250,14250,0
20230801,160400,103724260,14250,14250,14250,14250,0
20230801,160300,103724260,14250,14250,14250,14250,0
20230801,160200,103724260,14250,14250,14250,14250,0
20230801,160100,103724260,14250,14250,14250,14250,0
20230801,160000,103724260,14250,14250,14250,14250,0
20230801,155900,103724260,14250,14250,14250,14250,0
20230801,155800,103724260,14250,14250,14250,14250,0
20230801,155700,103724260,14250,14250,14250,14250,123
20230801,155600,103724260,14250,14250,14250,14250,0
20230801,155500,103724260,14250,14250,14250,14250,0
20230801,155400,103724260,14250,14250,14250,14250,0
20230801,155300,103724260,14250,14250,14250,14250,0
20230801,155200,103724260,14250,14250,14250,14250,0
20230801,155100,103724260,14250,14250,14250,14250,0
20230801,155000,103724260,14250,14250,14250,14250,0
20230801,154900,103724260,14250,14250,14250,14250,0
20230801,154800,103724260,14250,14250,14250,14250,0
20230801,154700,103724260,14250,14250,14250,14250,0
20230801,154600,103724260,14250,14250,14250,14250,0
20230801,154500,103724260,14250,14250,14250,14250,0
20230801,154400,103724260,14250,14250,14250,14250,0
20230801,154300,103724260,14250,14250,14250,14250,0
20230801,154200,103724260,14250,14250,14250,14250,0
20230801,154100,103724260,14250,14250,14250,14250,0
20230801,154000,103724260,14250,14250,14250,14250,0
20230801,153900,103724260,14250,14250,14250,14250,0
20230801,153800,103724260,14250,14250,14250,14250,0
20230801,153700,103724260,14250,14250,14250,14250,0
20230801,153600,103724260,14250,14250,14250,14250,0
20230801,153500,103724260,14250,14250,14250,14250,0
20230801,153400,103724260,14250,14250,14250,14250,0
20230801,153300,103724260,14250,14250,14250,14250,0
20230801,153200,103724260,14250,14250,14250,14250,0
20230801,153100,103724260,14250,14250,14250,14250,0
20230801,153000,103724260,14250,14250,14250,14250,123
20230801,152900,101971510,14280,14280,14280,14280,0
20230801,152800,101971510,14280,14280,14280,14280,0
20230801,152700,101971510,14280,14280,14280,14280,0
20230801,152600,101971510,14280,14280,14280,14280,0
20230801,152500,101971510,14280,14280,14280,14280,0
20230801,152400,101971510,14280,14280,14280,14280,0
20230801,152300,101971510,14280,14280,14280,14280,0
20230801,152200,101971510,14280,14280,14280,14280,0
20230801,152100,101971510,14280,14280,14280,14280,0
20230801,152000,101971510,14280,14280,14280,14280,0
20230801,151900,101971510,14280,14280,14280,14280,0
20230801,151800,101971510,14280,14280,14280,14280,0
20230801,151700,101971510,14280,14270,14280,14250,267
20230801,151600,98166030,14290,14290,14290,14290,0
20230801,151500,98166030,14290,14290,14290,14290,0
20230801,151400,98166030,14290,14290,14290,14290,0
20230801,151300,98166030,14290,14290,14290,14290,2
20230801,151200,98137450,14270,14270,14270,14270,42
20230801,151100,97538110,14270,14270,14270,14270,0
20230801,151000,97538110,14270,14270,14270,14270,18
20230801,150900,97281250,14270,14270,14270,14270,0
20230801,150800,97281250,14270,14270,14270,14270,0
20230801,150700,97281250,14270,14270,14270,14270,0
20230801,150600,97281250,14270,14260,14270,14260,18
20230801,150500,97024490,14260,14260,14260,14260,103
20230801,150400,95555710,14270,14270,14270,14270,79
20230801,150300,94428380,14270,14270,14270,14270,0
20230801,150200,94428380,14270,14270,14270,14270,4
20230801,150100,94371300,14260,14260,14260,14260,10
20230801,150000,94228700,14260,14260,14260,14260,0
20230801,145900,94228700,14260,14260,14260,14260,1
20230801,145800,94214440,14260,14260,14260,14260,0
20230801,145700,94214440,14260,14260,14260,14260,0
20230801,145600,94214440,14260,14260,14260,14260,0
20230801,145500,94214440,14260,14260,14260,14260,1
20230801,145400,94200180,14260,14260,14260,14260,0
20230801,145300,94200180,14260,14260,14260,14260,10
20230801,145200,94057580,14270,14270,14270,14270,5
20230801,145100,93986230,14270,14270,14270,14270,0
20230801,145000,93986230,14270,14270,14270,14270,14
20230801,144900,93786450,14290,14290,14290,14290,0
20230801,144800,93786450,14290,14290,14290,14290,0
20230801,144700,93786450,14290,14290,14290,14290,0
20230801,144600,93786450,14290,14290,14290,14290,9
20230801,144500,93657840,14290,14290,14290,14290,0
20230801,144400,93657840,14290,14290,14290,14290,0
20230801,144300,93657840,14290,14290,14290,14290,0
20230801,144200,93657840,14290,14290,14290,14280,8
20230801,144100,93543560,14280,14280,14280,14280,1
20230801,144000,93529280,14290,14290,14290,14290,0
20230801,143900,93529280,14290,14290,14290,14290,0
20230801,143800,93529280,14290,14290,14290,14290,0
20230801,143700,93529280,14290,14290,14290,14290,0
20230801,143600,93529280,14290,14290,14290,14290,2
20230801,143500,93500700,14270,14270,14270,14270,0
20230801,143400,93500700,14270,14270,14270,14270,0
20230801,143300,93500700,14270,14270,14270,14270,128
20230801,143200,91674140,14270,14270,14270,14270,0
20230801,143100,91674140,14270,14270,14270,14270,0
20230801,143000,91674140,14270,14270,14270,14270,0
20230801,142900,91674140,14270,14270,14270,14270,0
20230801,142800,91674140,14270,14270,14270,14270,0
20230801,142700,91674140,14270,14270,14270,14270,0
20230801,142600,91674140,14270,14270,14270,14270,0
20230801,142500,91674140,14270,14270,14270,14270,0
20230801,142400,91674140,14270,14270,14270,14270,1
20230801,142300,91659870,14290,14290,14290,14290,0
20230801,142200,91659870,14290,14290,14290,14290,1
20230801,142100,91645580,14290,14290,14290,14290,0
20230801,142000,91645580,14290,14290,14290,14290,0
20230801,141900,91645580,14290,14290,14290,14290,0
20230801,141800,91645580,14290,14290,14290,14290,6
20230801,141700,91559840,14290,14290,14290,14290,0
20230801,141600,91559840,14290,14290,14290,14290,0
20230801,141500,91559840,14290,14290,14290,14290,0
20230801,141400,91559840,14290,14290,14290,14290,0
20230801,141300,91559840,14290,14290,14290,14290,6
20230801,141200,91474100,14280,14290,14290,14280,12
20230801,141100,91302720,14290,14290,14290,14290,0
20230801,141000,91302720,14290,14290,14290,14290,0
20230801,140900,91302720,14290,14290,14290,14290,0
20230801,140800,91302720,14290,14290,14290,14290,0
20230801,140700,91302720,14290,14290,14290,14290,0
20230801,140600,91302720,14290,14290,14290,14290,1
20230801,140500,91288430,14300,14300,14300,14300,0
20230801,140400,91288430,14300,14300,14300,14300,0
20230801,140300,91288430,14300,14300,14300,14300,0
20230801,140200,91288430,14300,14300,14300,14300,0
20230801,140100,91288430,14300,14300,14300,14300,0
20230801,140000,91288430,14300,14300,14300,14300,0
20230801,135900,91288430,14300,14300,14300,14300,0
20230801,135800,91288430,14300,14300,14300,14300,1
20230801,135700,91274130,14280,14280,14280,14280,0
20230801,135600,91274130,14280,14280,14280,14280,5
20230801,135500,91202730,14280,14280,14280,14280,0
20230801,135400,91202730,14280,14280,14280,14280,100
20230801,135300,89774730,14280,14280,14280,14280,0
20230801,135200,89774730,14280,14280,14280,14280,103
20230801,135100,88303890,14280,14280,14280,14280,195
20230801,135000,85519290,14280,14280,14280,14280,0
20230801,134900,85519290,14280,14280,14280,14280,0
20230801,134800,85519290,14280,14280,14280,14280,1
20230801,134700,85505010,14280,14280,14280,14280,0
20230801,134600,85505010,14280,14280,14280,14280,0
20230801,134500,85505010,14280,14280,14280,14280,0
20230801,134400,85505010,14280,14280,14280,14280,0
20230801,134300,85505010,14280,14280,14280,14280,0
20230801,134200,85505010,14280,14280,14280,14280,0
20230801,134100,85505010,14280,14280,14280,14280,0
20230801,134000,85505010,14280,14280,14280,14280,0
20230801,133900,85505010,14280,14280,14280,14280,0
20230801,133800,85505010,14280,14280,14280,14280,0
20230801,133700,85505010,14280,14280,14280,14280,0
20230801,133600,85505010,14280,14280,14280,14280,0
20230801,133500,85505010,14280,14280,14280,14280,0
20230801,133400,85505010,14280,14280,14280,14280,0
20230801,133300,85505010,14280,14280,14280,14280,0
20230801,133200,85505010,14280,14280,14280,14280,0
20230801,133100,85505010,14280,14280,14280,14280,9
20230801,133000,85376490,14290,14290,14290,14290,0
20230801,132900,85376490,14290,14290,14290,14290,0
20230801,132800,85376490,14290,14290,14290,14290,0
20230801,132700,85376490,14290,14290,14290,14290,0
20230801,132600,85376490,14290,14290,14290,14290,0
20230801,132500,85376490,14290,14290,14290,14290,200
20230801,132400,82518490,14300,14300,14300,14300,0
20230801,132300,82518490,14300,14300,14300,14300,6
20230801,132200,82432690,14290,14290,14290,14290,0
20230801,132100,82432690,14290,14290,14290,14290,0
20230801,132000,82432690,14290,14290,14290,14290,27
20230801,131900,82046860,14300,14300,14300,14300,0
20230801,131800,82046860,14300,14300,14300,14300,0
20230801,131700,82046860,14300,14300,14300,14300,0
20230801,131600,82046860,14300,14300,14300,14300,0
20230801,131500,82046860,14300,14300,14300,14300,35
20230801,131400,81546360,14290,14290,14290,14290,0
20230801,131300,81546360,14290,14290,14290,14290,1
20230801,131200,81532070,14340,14340,14340,14340,0
20230801,131100,81532070,14340,14340,14340,14340,0
20230801,131000,81532070,14340,14330,14340,14330,21
20230801,130900,81231130,14330,14330,14330,14330,0
20230801,130800,81231130,14330,14330,14330,14330,0
20230801,130700,81231130,14330,14330,14330,14330,0
20230801,130600,81231130,14330,14330,14330,14330,0
20230801,130500,81231130,14330,14330,14330,14330,0
20230801,130400,81231130,14330,14330,14330,14330,0
20230801,130300,81231130,14330,14330,14330,14330,0
20230801,130200,81231130,14330,14330,14330,14330,29
20230801,130100,80815560,14330,14330,14330,14330,0
20230801,130000,80815560,14330,14330,14330,14330,1
20230801,125900,80801230,14330,14330,14330,14330,0
20230801,125800,80801230,14330,14330,14330,14330,0
20230801,125700,80801230,14330,14330,14330,14330,1
20230801,125600,80786900,14300,14300,14300,14300,1
20230801,125500,80772600,14310,14310,14310,14310,0
20230801,125400,80772600,14310,14310,14310,14310,0
20230801,125300,80772600,14310,14310,14310,14310,0
20230801,125200,80772600,14310,14310,14310,14310,0
20230801,125100,80772600,14310,14310,14310,14310,0
20230801,125000,80772600,14310,14310,14310,14310,0
20230801,124900,80772600,14310,14310,14310,14310,0
20230801,124800,80772600,14310,14310,14310,14310,1
20230801,124700,80758290,14290,14290,14290,14290,0
20230801,124600,80758290,14290,14290,14290,14290,0
20230801,124500,80758290,14290,14290,14290,14290,0
20230801,124400,80758290,14290,14290,14290,14290,0
20230801,124300,80758290,14290,14290,14290,14290,0
20230801,124200,80758290,14290,14290,14290,14290,0
20230801,124100,80758290,14290,14290,14290,14290,0
20230801,124000,80758290,14290,14290,14290,14290,0
20230801,123900,80758290,14290,14290,14290,14290,0
20230801,123800,80758290,14290,14290,14290,14290,1
20230801,123700,80744000,14310,14310,14310,14310,0
20230801,123600,80744000,14310,14290,14310,14290,3
20230801,123500,80701090,14290,14290,14290,14290,5
20230801,123400,80629640,14290,14290,14290,14290,0
20230801,123300,80629640,14290,14290,14290,14290,0
20230801,123200,80629640,14290,14290,14290,14290,0
20230801,123100,80629640,14290,14290,14290,14290,0
20230801,123000,80629640,14290,14290,14290,14290,0
20230801,122900,80629640,14290,14320,14320,14290,342
20230801,122800,75733880,14320,14320,14320,14320,0
20230801,122700,75733880,14320,14320,14320,14320,0
20230801,122600,75733880,14320,14320,14320,14320,0
20230801,122500,75733880,14320,14320,14320,14320,0
20230801,122400,75733880,14320,14320,14320,14320,0
20230801,122300,75733880,14320,14320,14320,14320,0
20230801,122200,75733880,14320,14320,14320,14320,0
20230801,122100,75733880,14320,14320,14320,14320,0
20230801,122000,75733880,14320,14320,14320,14320,1
20230801,121900,75719560,14390,14390,14390,14390,0
20230801,121800,75719560,14390,14390,14390,14390,1
20230801,121700,75705170,14320,14320,14320,14320,0
20230801,121600,75705170,14320,14320,14320,14320,0
20230801,121500,75705170,14320,14320,14320,14320,0
20230801,121400,75705170,14320,14330,14330,14320,30
20230801,121300,75275530,14330,14330,14330,14330,20
20230801,121200,74988930,14330,14360,14360,14320,82
20230801,121100,73813670,14370,14370,14370,14370,2
20230801,121000,73784930,14380,14380,14380,14380,16
20230801,120900,73554850,14380,14380,14380,14380,0
20230801,120800,73554850,14380,14380,14380,14380,0
20230801,120700,73554850,14380,14380,14380,14380,0
20230801,120600,73554850,14380,14380,14380,14380,0
20230801,120500,73554850,14380,14380,14380,14380,0
20230801,120400,73554850,14380,14380,14380,14380,0
20230801,120300,73554850,14380,14380,14380,14380,1
20230801,120200,73540470,14390,14390,14390,14390,0
20230801,120100,73540470,14390,14390,14390,14390,0
20230801,120000,73540470,14390,14390,14390,14390,0
20230801,115900,73540470,14390,14390,14390,14390,0
20230801,115800,73540470,14390,14390,14390,14390,0
20230801,115700,73540470,14390,14390,14390,14390,0
20230801,115600,73540470,14390,14390,14390,14390,0
20230801,115500,73540470,14390,14390,14390,14390,0
20230801,115400,73540470,14390,14390,14390,14390,0
20230801,115300,73540470,14390,14390,14390,14390,0
20230801,115200,73540470,14390,14350,14390,14350,101
20230801,115100,72087960,14350,14350,14350,14350,0
20230801,115000,72087960,14350,14350,14350,14350,0
20230801,114900,72087960,14350,14350,14350,14350,0
20230801,114800,72087960,14350,14350,14350,14350,0
20230801,114700,72087960,14350,14350,14350,14350,0
20230801,114600,72087960,14350,14350,14350,14350,0
20230801,114500,72087960,14350,14350,14350,14350,1
20230801,114400,72073610,14350,14350,14350,14350,0
20230801,114300,72073610,14350,14350,14350,14350,0
20230801,114200,72073610,14350,14350,14350,14350,0
20230801,114100,72073610,14350,14350,14350,14350,0
20230801,114000,72073610,14350,14350,14350,14350,0
20230801,113900,72073610,14350,14370,14370,14350,17
20230801,113800,71829430,14360,14360,14360,14360,0
20230801,113700,71829430,14360,14360,14360,14360,8
20230801,113600,71714550,14360,14360,14360,14360,0
20230801,113500,71714550,14360,14360,14360,14360,0
20230801,113400,71714550,14360,14360,14360,14360,0
20230801,113300,71714550,14360,14360,14360,14360,0
20230801,113200,71714550,14360,14360,14360,14360,0
20230801,113100,71714550,14360,14360,14360,14360,0
20230801,113000,71714550,14360,14360,14360,14360,0
20230801,112900,71714550,14360,14360,14360,14360,0
20230801,112800,71714550,14360,14360,14360,14360,1
20230801,112700,71700190,14370,14370,14370,14370,2
20230801,112600,71671450,14370,14370,14370,14370,0
20230801,112500,71671450,14370,14370,14370,14370,0
20230801,112400,71671450,14370,14370,14370,14370,0
20230801,112300,71671450,14370,14370,14370,14370,0
20230801,112200,71671450,14370,14370,14370,14370,2
20230801,112100,71642710,14390,14390,14390,14390,0
20230801,112000,71642710,14390,14390,14390,14390,0
20230801,111900,71642710,14390,14390,14390,14390,0
20230801,111800,71642710,14390,14390,14390,14390,0
20230801,111700,71642710,14390,14390,14390,14390,0
20230801,111600,71642710,14390,14390,14390,14390,0
20230801,111500,71642710,14390,14390,14390,14390,0
20230801,111400,71642710,14390,14390,14390,14390,0
20230801,111300,71642710,14390,14390,14390,14390,0
20230801,111200,71642710,14390,14390,14390,14390,0
20230801,111100,71642710,14390,14390,14390,14390,4
20230801,111000,71585150,14380,14390,14390,14380,2
20230801,110900,71556380,14400,14400,14400,14400,0
20230801,110800,71556380,14400,14400,14400,14400,0
20230801,110700,71556380,14400,14400,14400,14400,0
20230801,110600,71556380,14400,14400,14400,14400,130
20230801,110500,69684380,14400,14400,14400,14400,2
20230801,110400,69655580,14400,14400,14400,14400,0
20230801,110300,69655580,14400,14400,14400,14400,0
20230801,110200,69655580,14400,14400,14400,14400,1
20230801,110100,69641180,14400,14400,14400,14400,0
20230801,110000,69641180,14400,14400,14400,14400,3
20230801,105900,69597980,14390,14390,14390,14390,0
20230801,105800,69597980,14390,14390,14390,14390,1
20230801,105700,69583590,14400,14400,14400,14400,0
20230801,105600,69583590,14400,14400,14400,14400,0
20230801,105500,69583590,14400,14400,14400,14400,0
20230801,105400,69583590,14400,14400,14400,14400,0
20230801,105300,69583590,14400,14400,14400,14400,11
20230801,105200,69425190,14340,14390,14400,14340,156
20230801,105100,67179630,14390,14390,14390,14390,455
20230801,105000,60632180,14390,14390,14390,14390,0
20230801,104900,60632180,14390,14390,14390,14390,0
20230801,104800,60632180,14390,14390,14390,14390,0
20230801,104700,60632180,14390,14380,14390,14380,100
20230801,104600,59193210,14390,14390,14390,14390,0
20230801,104500,59193210,14390,14390,14390,14390,5
20230801,104400,59121260,14390,14390,14390,14390,0
20230801,104300,59121260,14390,14390,14390,14390,0
20230801,104200,59121260,14390,14390,14390,14390,0
20230801,104100,59121260,14390,14390,14390,14390,0
20230801,104000,59121260,14390,14390,14390,14390,0
20230801,103900,59121260,14390,14390,14390,14390,0
20230801,103800,59121260,14390,14390,14390,14390,14
20230801,103700,58919800,14400,14380,14400,14380,341
20230801,103600,54013380,14370,14360,14370,14360,37
20230801,103500,53481880,14360,14340,14360,14340,36
20230801,103400,52965050,14360,14360,14360,14360,2
20230801,103300,52936330,14350,14350,14350,14350,410
20230801,103200,47052830,14340,14340,14340,14340,40
20230801,103100,46479230,14340,14340,14340,14340,0
20230801,103000,46479230,14340,14340,14340,14340,0
20230801,102900,46479230,14340,14340,14340,14340,2
20230801,102800,46450550,14340,14320,14340,14310,21
20230801,102700,46149930,14340,14330,14340,14330,66
20230801,102600,45203990,14340,14340,14340,14340,32
20230801,102500,44745110,14340,14340,14340,14340,0
20230801,102400,44745110,14340,14340,14340,14340,0
20230801,102300,44745110,14340,14340,14340,14340,0
20230801,102200,44745110,14340,14340,14340,14340,0
20230801,102100,44745110,14340,14340,14340,14340,0
20230801,102000,44745110,14340,14340,14340,14340,0
20230801,101900,44745110,14340,14340,14340,14340,0
20230801,101800,44745110,14340,14280,14340,14280,12
20230801,101700,44573300,14280,14280,14280,14280,1
20230801,101600,44559020,14320,14320,14320,14320,1
20230801,101500,44544700,14320,14320,14320,14320,0
20230801,101400,44544700,14320,14320,14320,14320,0
20230801,101300,44544700,14320,14320,14320,14320,210
20230801,101200,41537500,14320,14320,14320,14320,0
20230801,101100,41537500,14320,14320,14320,14320,10
20230801,101000,41394300,14320,14310,14320,14310,111
20230801,100900,39804880,14310,14310,14310,14310,50
20230801,100800,39089380,14310,14310,14310,14310,0
20230801,100700,39089380,14310,14310,14310,14310,20
20230801,100600,38803180,14310,14310,14310,14310,0
20230801,100500,38803180,14310,14310,14310,14310,0
20230801,100400,38803180,14310,14310,14310,14310,2
20230801,100300,38774560,14250,14250,14250,14250,1
20230801,100200,38760310,14310,14310,14310,14310,0
20230801,100100,38760310,14310,14310,14310,14310,0
20230801,100000,38760310,14310,14250,14310,14250,10
20230801,095900,38617270,14310,14310,14310,14310,0
20230801,095800,38617270,14310,14310,14310,14310,20
20230801,095700,38331070,14250,14250,14250,14250,0
20230801,095600,38331070,14250,14250,14250,14250,0
20230801,095500,38331070,14250,14250,14250,14250,0
20230801,095400,38331070,14250,14250,14250,14250,0
20230801,095300,38331070,14250,14250,14250,14250,0
20230801,095200,38331070,14250,14250,14250,14250,6
20230801,095100,38245570,14240,14250,14250,14240,46
20230801,095000,37590430,14240,14240,14240,14240,0
20230801,094900,37590430,14240,14280,14280,14240,100
20230801,094800,36164510,14320,14320,14320,14320,0
20230801,094700,36164510,14320,14320,14320,14320,0
20230801,094600,36164510,14320,14320,14320,14320,0
20230801,094500,36164510,14320,14320,14320,14320,0
20230801,094400,36164510,14320,14320,14320,14320,0
20230801,094300,36164510,14320,14320,14320,14320,0
20230801,094200,36164510,14320,14280,14320,14280,2
20230801,094100,36135910,14340,14340,14340,14340,0
20230801,094000,36135910,14340,14340,14340,14340,0
20230801,093900,36135910,14340,14340,14340,14340,0
20230801,093800,36135910,14340,14340,14340,14340,1
20230801,093700,36121570,14350,14350,14350,14350,0
20230801,093600,36121570,14350,14350,14350,14350,17
20230801,093500,35877620,14350,14270,14350,14210,107
20230801,093400,34355620,14360,14360,14360,14360,34
20230801,093300,33867380,14370,14250,14370,14250,4
20230801,093200,33810260,14390,14320,14390,14320,132
20230801,093100,31915940,14320,14320,14320,14320,0
20230801,093000,31915940,14320,14260,14320,14260,60
20230801,092900,31058400,14230,14230,14230,14230,372
20230801,092800,25764840,14260,14260,14260,14260,0
20230801,092700,25764840,14260,14240,14260,14240,3
20230801,092600,25722080,14230,14190,14260,14190,502
20230801,092500,18598590,14190,14190,14190,14190,0
20230801,092400,18598590,14190,14190,14190,14190,1
20230801,092300,18584400,14250,14250,14250,14250,10
20230801,092200,18441900,14190,14190,14190,14190,0
20230801,092100,18441900,14190,14190,14190,14190,10
20230801,092000,18300000,14190,14190,14190,14190,0
20230801,091900,18300000,14190,14190,14190,14190,32
20230801,091800,17845920,14190,14190,14190,14190,5
20230801,091700,17774970,14190,14200,14200,14190,63
20230801,091600,16880390,14190,14200,14200,14190,60
20230801,091500,16028960,14190,14190,14190,14190,48
20230801,091400,15347840,14190,14190,14190,14190,26
20230801,091300,14978900,14190,14190,14190,14190,0
20230801,091200,14978900,14190,14190,14190,14190,0
20230801,091100,14978900,14190,14190,14190,14190,110
20230801,091000,13418000,14260,14260,14260,14260,1
20230801,090900,13403740,14260,14260,14260,14260,20
20230801,090800,13118540,14260,14260,14260,14260,10
20230801,090700,12975940,14280,14280,14280,14280,0
20230801,090600,12975940,14280,14280,14280,14280,0
20230801,090500,12975940,14280,14280,14280,14280,0
20230801,090400,12975940,14280,14280,14280,14280,0
20230801,090300,12975940,14280,14280,14280,14280,1
20230801,090200,12961660,14110,14110,14110,14110,0
20230801,090100,12961660,14110,14130,14130,14110,50
20230801,090000,12255640,14130,14130,14140,14130,867