KissMeData/138580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200300,193146980,10710,10710,10710,10710,315
20230801,200200,193146980,10710,10710,10710,10710,0
20230801,200100,193146980,10710,10710,10710,10710,0
20230801,200000,193146980,10710,10710,10710,10710,0
20230801,195900,193146980,10710,10710,10710,10710,0
20230801,195800,193146980,10710,10710,10710,10710,0
20230801,195700,193146980,10710,10710,10710,10710,0
20230801,195600,193146980,10710,10710,10710,10710,0
20230801,195500,193146980,10710,10710,10710,10710,0
20230801,195400,193146980,10710,10710,10710,10710,0
20230801,195300,193146980,10710,10710,10710,10710,0
20230801,195200,193146980,10710,10710,10710,10710,0
20230801,195100,193146980,10710,10710,10710,10710,0
20230801,195000,193146980,10710,10710,10710,10710,0
20230801,194900,193146980,10710,10710,10710,10710,0
20230801,194800,193146980,10710,10710,10710,10710,0
20230801,194700,193146980,10710,10710,10710,10710,0
20230801,194600,193146980,10710,10710,10710,10710,0
20230801,194500,193146980,10710,10710,10710,10710,0
20230801,194400,193146980,10710,10710,10710,10710,0
20230801,194300,193146980,10710,10710,10710,10710,0
20230801,194200,193146980,10710,10710,10710,10710,0
20230801,194100,193146980,10710,10710,10710,10710,0
20230801,194000,193146980,10710,10710,10710,10710,0
20230801,193900,193146980,10710,10710,10710,10710,0
20230801,193800,193146980,10710,10710,10710,10710,0
20230801,193700,193146980,10710,10710,10710,10710,0
20230801,193600,193146980,10710,10710,10710,10710,0
20230801,193500,193146980,10710,10710,10710,10710,0
20230801,193400,193146980,10710,10710,10710,10710,0
20230801,193300,193146980,10710,10710,10710,10710,315
20230801,193200,193146980,10710,10710,10710,10710,0
20230801,193100,193146980,10710,10710,10710,10710,0
20230801,193000,193146980,10710,10710,10710,10710,0
20230801,192900,193146980,10710,10710,10710,10710,0
20230801,192800,193146980,10710,10710,10710,10710,0
20230801,192700,193146980,10710,10710,10710,10710,0
20230801,192600,193146980,10710,10710,10710,10710,0
20230801,192500,193146980,10710,10710,10710,10710,0
20230801,192400,193146980,10710,10710,10710,10710,0
20230801,192300,193146980,10710,10710,10710,10710,0
20230801,192200,193146980,10710,10710,10710,10710,0
20230801,192100,193146980,10710,10710,10710,10710,0
20230801,192000,193146980,10710,10710,10710,10710,0
20230801,191900,193146980,10710,10710,10710,10710,0
20230801,191800,193146980,10710,10710,10710,10710,0
20230801,191700,193146980,10710,10710,10710,10710,0
20230801,191600,193146980,10710,10710,10710,10710,0
20230801,191500,193146980,10710,10710,10710,10710,0
20230801,191400,193146980,10710,10710,10710,10710,0
20230801,191300,193146980,10710,10710,10710,10710,0
20230801,191200,193146980,10710,10710,10710,10710,0
20230801,191100,193146980,10710,10710,10710,10710,0
20230801,191000,193146980,10710,10710,10710,10710,0
20230801,190900,193146980,10710,10710,10710,10710,0
20230801,190800,193146980,10710,10710,10710,10710,0
20230801,190700,193146980,10710,10710,10710,10710,0
20230801,190600,193146980,10710,10710,10710,10710,0
20230801,190500,193146980,10710,10710,10710,10710,0
20230801,190400,193146980,10710,10710,10710,10710,0
20230801,190300,193146980,10710,10710,10710,10710,315
20230801,190200,193146980,10710,10710,10710,10710,0
20230801,190100,193146980,10710,10710,10710,10710,0
20230801,190000,193146980,10710,10710,10710,10710,0
20230801,185900,193146980,10710,10710,10710,10710,0
20230801,185800,193146980,10710,10710,10710,10710,0
20230801,185700,193146980,10710,10710,10710,10710,0
20230801,185600,193146980,10710,10710,10710,10710,0
20230801,185500,193146980,10710,10710,10710,10710,0
20230801,185400,193146980,10710,10710,10710,10710,0
20230801,185300,193146980,10710,10710,10710,10710,0
20230801,185200,193146980,10710,10710,10710,10710,0
20230801,185100,193146980,10710,10710,10710,10710,0
20230801,185000,193146980,10710,10710,10710,10710,0
20230801,184900,193146980,10710,10710,10710,10710,0
20230801,184800,193146980,10710,10710,10710,10710,0
20230801,184700,193146980,10710,10710,10710,10710,0
20230801,184600,193146980,10710,10710,10710,10710,0
20230801,184500,193146980,10710,10710,10710,10710,0
20230801,184400,193146980,10710,10710,10710,10710,0
20230801,184300,193146980,10710,10710,10710,10710,0
20230801,184200,193146980,10710,10710,10710,10710,0
20230801,184100,193146980,10710,10710,10710,10710,0
20230801,184000,193146980,10710,10710,10710,10710,0
20230801,183900,193146980,10710,10710,10710,10710,0
20230801,183800,193146980,10710,10710,10710,10710,0
20230801,183700,193146980,10710,10710,10710,10710,0
20230801,183600,193146980,10710,10710,10710,10710,0
20230801,183500,193146980,10710,10710,10710,10710,0
20230801,183400,193146980,10710,10710,10710,10710,0
20230801,183300,193146980,10710,10710,10710,10710,315
20230801,183200,193146980,10710,10710,10710,10710,0
20230801,183100,193146980,10710,10710,10710,10710,0
20230801,183000,193146980,10710,10710,10710,10710,0
20230801,182900,193146980,10710,10710,10710,10710,0
20230801,182800,193146980,10710,10710,10710,10710,0
20230801,182700,193146980,10710,10710,10710,10710,0
20230801,182600,193146980,10710,10710,10710,10710,0
20230801,182500,193146980,10710,10710,10710,10710,0
20230801,182400,193146980,10710,10710,10710,10710,0
20230801,182300,193146980,10710,10710,10710,10710,0
20230801,182200,193146980,10710,10710,10710,10710,0
20230801,182100,193146980,10710,10710,10710,10710,0
20230801,182000,193146980,10710,10710,10710,10710,0
20230801,181900,193146980,10710,10710,10710,10710,0
20230801,181800,193146980,10710,10710,10710,10710,0
20230801,181700,193146980,10710,10710,10710,10710,0
20230801,181600,193146980,10710,10710,10710,10710,0
20230801,181500,193146980,10710,10710,10710,10710,0
20230801,181400,193146980,10710,10710,10710,10710,0
20230801,181300,193146980,10710,10710,10710,10710,0
20230801,181200,193146980,10710,10710,10710,10710,0
20230801,181100,193146980,10710,10710,10710,10710,0
20230801,181000,193146980,10710,10710,10710,10710,0
20230801,180900,193146980,10710,10710,10710,10710,0
20230801,180800,193146980,10710,10710,10710,10710,0
20230801,180700,193146980,10710,10710,10710,10710,0
20230801,180600,193146980,10710,10710,10710,10710,0
20230801,180500,193146980,10710,10710,10710,10710,0
20230801,180400,193146980,10710,10710,10710,10710,0
20230801,180300,193146980,10710,10710,10710,10710,315
20230801,180200,193146980,10710,10710,10710,10710,0
20230801,180100,193146980,10710,10710,10710,10710,0
20230801,180000,193146980,10710,10710,10710,10710,0
20230801,175900,193146980,10710,10710,10710,10710,0
20230801,175800,193146980,10710,10710,10710,10710,0
20230801,175700,193146980,10710,10710,10710,10710,0
20230801,175600,193146980,10710,10710,10710,10710,0
20230801,175500,193146980,10710,10710,10710,10710,0
20230801,175400,193146980,10710,10710,10710,10710,0
20230801,175300,193146980,10710,10710,10710,10710,0
20230801,175200,193146980,10710,10710,10710,10710,0
20230801,175100,193146980,10710,10710,10710,10710,0
20230801,175000,193146980,10710,10710,10710,10710,0
20230801,174900,193146980,10710,10710,10710,10710,0
20230801,174800,193146980,10710,10710,10710,10710,0
20230801,174700,193146980,10710,10710,10710,10710,0
20230801,174600,193146980,10710,10710,10710,10710,0
20230801,174500,193146980,10710,10710,10710,10710,0
20230801,174400,193146980,10710,10710,10710,10710,0
20230801,174300,193146980,10710,10710,10710,10710,0
20230801,174200,193146980,10710,10710,10710,10710,0
20230801,174100,193146980,10710,10710,10710,10710,0
20230801,174000,193146980,10710,10710,10710,10710,0
20230801,173900,193146980,10710,10710,10710,10710,0
20230801,173800,193146980,10710,10710,10710,10710,0
20230801,173700,193146980,10710,10710,10710,10710,0
20230801,173600,193146980,10710,10710,10710,10710,0
20230801,173500,193146980,10710,10710,10710,10710,0
20230801,173400,193146980,10710,10710,10710,10710,0
20230801,173300,193146980,10710,10710,10710,10710,315
20230801,173200,193146980,10710,10710,10710,10710,0
20230801,173100,193146980,10710,10710,10710,10710,0
20230801,173000,193146980,10710,10710,10710,10710,0
20230801,172900,193146980,10710,10710,10710,10710,0
20230801,172800,193146980,10710,10710,10710,10710,0
20230801,172700,193146980,10710,10710,10710,10710,0
20230801,172600,193146980,10710,10710,10710,10710,0
20230801,172500,193146980,10710,10710,10710,10710,0
20230801,172400,193146980,10710,10710,10710,10710,0
20230801,172300,193146980,10710,10710,10710,10710,0
20230801,172200,193146980,10710,10710,10710,10710,0
20230801,172100,193146980,10710,10710,10710,10710,0
20230801,172000,193146980,10710,10710,10710,10710,0
20230801,171900,193146980,10710,10710,10710,10710,0
20230801,171800,193146980,10710,10710,10710,10710,0
20230801,171700,193146980,10710,10710,10710,10710,0
20230801,171600,193146980,10710,10710,10710,10710,0
20230801,171500,193146980,10710,10710,10710,10710,0
20230801,171400,193146980,10710,10710,10710,10710,0
20230801,171300,193146980,10710,10710,10710,10710,0
20230801,171200,193146980,10710,10710,10710,10710,0
20230801,171100,193146980,10710,10710,10710,10710,0
20230801,171000,193146980,10710,10710,10710,10710,0
20230801,170900,193146980,10710,10710,10710,10710,0
20230801,170800,193146980,10710,10710,10710,10710,0
20230801,170700,193146980,10710,10710,10710,10710,0
20230801,170600,193146980,10710,10710,10710,10710,0
20230801,170500,193146980,10710,10710,10710,10710,0
20230801,170400,193146980,10710,10710,10710,10710,0
20230801,170300,193146980,10710,10710,10710,10710,315
20230801,170200,193146980,10710,10710,10710,10710,0
20230801,170100,193146980,10710,10710,10710,10710,0
20230801,170000,193146980,10710,10710,10710,10710,0
20230801,165900,193146980,10710,10710,10710,10710,0
20230801,165800,193146980,10710,10710,10710,10710,0
20230801,165700,193146980,10710,10710,10710,10710,0
20230801,165600,193146980,10710,10710,10710,10710,0
20230801,165500,193146980,10710,10710,10710,10710,0
20230801,165400,193146980,10710,10710,10710,10710,0
20230801,165300,193146980,10710,10710,10710,10710,0
20230801,165200,193146980,10710,10710,10710,10710,0
20230801,165100,193146980,10710,10710,10710,10710,0
20230801,165000,193146980,10710,10710,10710,10710,0
20230801,164900,193146980,10710,10710,10710,10710,0
20230801,164800,193146980,10710,10710,10710,10710,0
20230801,164700,193146980,10710,10710,10710,10710,0
20230801,164600,193146980,10710,10710,10710,10710,0
20230801,164500,193146980,10710,10710,10710,10710,0
20230801,164400,193146980,10710,10710,10710,10710,0
20230801,164300,193146980,10710,10710,10710,10710,0
20230801,164200,193146980,10710,10710,10710,10710,0
20230801,164100,193146980,10710,10710,10710,10710,0
20230801,164000,193146980,10710,10710,10710,10710,0
20230801,163900,193146980,10710,10710,10710,10710,0
20230801,163800,193146980,10710,10710,10710,10710,0
20230801,163700,193146980,10710,10710,10710,10710,0
20230801,163600,193146980,10710,10710,10710,10710,0
20230801,163500,193146980,10710,10710,10710,10710,0
20230801,163400,193146980,10710,10710,10710,10710,0
20230801,163300,193146980,10710,10710,10710,10710,315
20230801,163200,193146980,10710,10710,10710,10710,0
20230801,163100,193146980,10710,10710,10710,10710,0
20230801,163000,193146980,10710,10710,10710,10710,0
20230801,162900,193146980,10710,10710,10710,10710,0
20230801,162800,193146980,10710,10710,10710,10710,0
20230801,162700,193146980,10710,10710,10710,10710,0
20230801,162600,193146980,10710,10710,10710,10710,0
20230801,162500,193146980,10710,10710,10710,10710,0
20230801,162400,193146980,10710,10710,10710,10710,0
20230801,162300,193146980,10710,10710,10710,10710,0
20230801,162200,193146980,10710,10710,10710,10710,0
20230801,162100,193146980,10710,10710,10710,10710,0
20230801,162000,193146980,10710,10710,10710,10710,0
20230801,161900,193146980,10710,10710,10710,10710,0
20230801,161800,193146980,10710,10710,10710,10710,0
20230801,161700,193146980,10710,10710,10710,10710,0
20230801,161600,193146980,10710,10710,10710,10710,0
20230801,161500,193146980,10710,10710,10710,10710,0
20230801,161400,193146980,10710,10710,10710,10710,0
20230801,161300,193146980,10710,10710,10710,10710,0
20230801,161200,193146980,10710,10710,10710,10710,0
20230801,161100,193146980,10710,10710,10710,10710,0
20230801,161000,193146980,10710,10710,10710,10710,0
20230801,160900,193146980,10710,10710,10710,10710,0
20230801,160800,193146980,10710,10710,10710,10710,0
20230801,160700,193146980,10710,10710,10710,10710,0
20230801,160600,193146980,10710,10710,10710,10710,0
20230801,160500,193146980,10710,10710,10710,10710,0
20230801,160400,193146980,10710,10710,10710,10710,0
20230801,160300,193146980,10710,10710,10710,10710,315
20230801,160200,193146980,10710,10710,10710,10710,0
20230801,160100,193146980,10710,10710,10710,10710,0
20230801,160000,193146980,10710,10710,10710,10710,0
20230801,155900,193146980,10710,10710,10710,10710,0
20230801,155800,193146980,10710,10710,10710,10710,0
20230801,155700,193146980,10710,10710,10710,10710,0
20230801,155600,193146980,10710,10710,10710,10710,0
20230801,155500,193146980,10710,10710,10710,10710,0
20230801,155400,193146980,10710,10710,10710,10710,0
20230801,155300,193146980,10710,10710,10710,10710,0
20230801,155200,193146980,10710,10710,10710,10710,0
20230801,155100,193146980,10710,10710,10710,10710,0
20230801,155000,193146980,10710,10710,10710,10710,0
20230801,154900,193146980,10710,10710,10710,10710,0
20230801,154800,193146980,10710,10710,10710,10710,0
20230801,154700,193146980,10710,10710,10710,10710,0
20230801,154600,193146980,10710,10710,10710,10710,0
20230801,154500,193146980,10710,10710,10710,10710,0
20230801,154400,193146980,10710,10710,10710,10710,0
20230801,154300,193146980,10710,10710,10710,10710,0
20230801,154200,193146980,10710,10710,10710,10710,0
20230801,154100,193146980,10710,10710,10710,10710,0
20230801,154000,193146980,10710,10710,10710,10710,0
20230801,153900,193146980,10710,10710,10710,10710,0
20230801,153800,193146980,10710,10710,10710,10710,0
20230801,153700,193146980,10710,10710,10710,10710,0
20230801,153600,193146980,10710,10710,10710,10710,0
20230801,153500,193146980,10710,10710,10710,10710,0
20230801,153400,193146980,10710,10710,10710,10710,0
20230801,153300,193146980,10710,10710,10710,10710,315
20230801,153200,193146980,10710,10710,10710,10710,0
20230801,153100,193146980,10710,10710,10710,10710,0
20230801,153000,193146980,10710,10710,10710,10710,315
20230801,152900,189773330,10720,10720,10720,10720,0
20230801,152800,189773330,10720,10720,10720,10720,0
20230801,152700,189773330,10720,10720,10720,10720,0
20230801,152600,189773330,10720,10720,10720,10720,0
20230801,152500,189773330,10720,10720,10720,10720,0
20230801,152400,189773330,10720,10720,10720,10720,0
20230801,152300,189773330,10720,10720,10720,10720,0
20230801,152200,189773330,10720,10720,10720,10720,0
20230801,152100,189773330,10720,10720,10720,10720,0
20230801,152000,189773330,10720,10720,10720,10720,0
20230801,151900,189773330,10720,10720,10720,10720,0
20230801,151800,189773330,10720,10710,10720,10710,465
20230801,151700,184792710,10710,10710,10710,10710,34
20230801,151600,184428570,10710,10700,10710,10700,200
20230801,151500,182288400,10700,10700,10700,10700,0
20230801,151400,182288400,10700,10700,10700,10700,0
20230801,151300,182288400,10700,10700,10700,10700,0
20230801,151200,182288400,10700,10700,10700,10700,0
20230801,151100,182288400,10700,10700,10700,10700,0
20230801,151000,182288400,10700,10700,10700,10700,0
20230801,150900,182288400,10700,10700,10700,10700,0
20230801,150800,182288400,10700,10700,10700,10700,0
20230801,150700,182288400,10700,10700,10700,10700,0
20230801,150600,182288400,10700,10700,10700,10700,17
20230801,150500,182106500,10710,10710,10710,10710,0
20230801,150400,182106500,10710,10710,10710,10710,0
20230801,150300,182106500,10710,10710,10710,10710,0
20230801,150200,182106500,10710,10710,10710,10710,0
20230801,150100,182106500,10710,10710,10710,10710,0
20230801,150000,182106500,10710,10710,10710,10710,46
20230801,145900,181613840,10710,10710,10710,10710,1
20230801,145800,181603130,10700,10700,10700,10700,0
20230801,145700,181603130,10700,10700,10700,10700,0
20230801,145600,181603130,10700,10700,10700,10700,118
20230801,145500,180340530,10700,10700,10700,10700,20
20230801,145400,180126530,10710,10710,10710,10710,0
20230801,145300,180126530,10710,10710,10710,10710,0
20230801,145200,180126530,10710,10710,10710,10710,0
20230801,145100,180126530,10710,10700,10710,10700,4
20230801,145000,180083720,10650,10650,10650,10650,0
20230801,144900,180083720,10650,10650,10650,10650,3
20230801,144800,180051770,10710,10710,10710,10710,0
20230801,144700,180051770,10710,10710,10710,10710,1
20230801,144600,180041060,10700,10700,10700,10700,0
20230801,144500,180041060,10700,10700,10700,10700,0
20230801,144400,180041060,10700,10710,10710,10700,177
20230801,144300,178147150,10700,10700,10700,10700,802
20230801,144200,169565750,10700,10700,10700,10700,0
20230801,144100,169565750,10700,10700,10700,10700,0
20230801,144000,169565750,10700,10700,10700,10700,0
20230801,143900,169565750,10700,10700,10700,10700,0
20230801,143800,169565750,10700,10700,10700,10700,0
20230801,143700,169565750,10700,10700,10700,10700,500
20230801,143600,164215750,10700,10700,10700,10700,0
20230801,143500,164215750,10700,10700,10700,10700,0
20230801,143400,164215750,10700,10700,10700,10700,0
20230801,143300,164215750,10700,10700,10700,10700,0
20230801,143200,164215750,10700,10700,10700,10700,0
20230801,143100,164215750,10700,10690,10700,10690,10
20230801,143000,164108820,10690,10690,10690,10690,93
20230801,142900,163114650,10700,10700,10700,10700,0
20230801,142800,163114650,10700,10700,10700,10700,0
20230801,142700,163114650,10700,10700,10700,10700,0
20230801,142600,163114650,10700,10700,10700,10700,0
20230801,142500,163114650,10700,10700,10700,10700,0
20230801,142400,163114650,10700,10700,10700,10700,0
20230801,142300,163114650,10700,10700,10700,10700,3
20230801,142200,163082550,10700,10700,10700,10700,0
20230801,142100,163082550,10700,10700,10700,10700,0
20230801,142000,163082550,10700,10700,10700,10700,0
20230801,141900,163082550,10700,10700,10700,10700,0
20230801,141800,163082550,10700,10700,10700,10700,0
20230801,141700,163082550,10700,10700,10700,10700,80
20230801,141600,162226550,10700,10690,10700,10690,20
20230801,141500,162012650,10640,10640,10640,10640,0
20230801,141400,162012650,10640,10640,10640,10640,0
20230801,141300,162012650,10640,10640,10640,10640,0
20230801,141200,162012650,10640,10640,10640,10640,0
20230801,141100,162012650,10640,10640,10640,10640,22
20230801,141000,161778570,10640,10640,10640,10640,0
20230801,140900,161778570,10640,10640,10640,10640,203
20230801,140800,159618650,10640,10640,10640,10640,4
20230801,140700,159576090,10690,10690,10690,10690,0
20230801,140600,159576090,10690,10690,10690,10690,0
20230801,140500,159576090,10690,10690,10690,10690,0
20230801,140400,159576090,10690,10690,10690,10690,0
20230801,140300,159576090,10690,10690,10690,10690,0
20230801,140200,159576090,10690,10690,10690,10690,0
20230801,140100,159576090,10690,10690,10690,10690,1
20230801,140000,159565400,10700,10700,10700,10700,0
20230801,135900,159565400,10700,10700,10700,10700,0
20230801,135800,159565400,10700,10700,10700,10700,0
20230801,135700,159565400,10700,10620,10700,10620,600
20230801,135600,153158080,10670,10670,10670,10670,0
20230801,135500,153158080,10670,10670,10670,10670,0
20230801,135400,153158080,10670,10670,10670,10670,34
20230801,135300,152795300,10690,10690,10690,10690,0
20230801,135200,152795300,10690,10690,10690,10690,0
20230801,135100,152795300,10690,10690,10690,10690,0
20230801,135000,152795300,10690,10690,10690,10690,0
20230801,134900,152795300,10690,10690,10690,10690,0
20230801,134800,152795300,10690,10690,10690,10690,0
20230801,134700,152795300,10690,10690,10690,10690,0
20230801,134600,152795300,10690,10690,10690,10690,0
20230801,134500,152795300,10690,10690,10690,10690,0
20230801,134400,152795300,10690,10690,10690,10690,0
20230801,134300,152795300,10690,10690,10690,10690,0
20230801,134200,152795300,10690,10560,10700,10560,230
20230801,134100,150350210,10560,10560,10560,10560,100
20230801,134000,149294210,10570,10570,10570,10570,100
20230801,133900,148237210,10580,10590,10590,10580,162
20230801,133800,146522130,10590,10590,10590,10590,57
20230801,133700,145918500,10700,10700,10700,10700,0
20230801,133600,145918500,10700,10700,10700,10700,0
20230801,133500,145918500,10700,10700,10700,10700,0
20230801,133400,145918500,10700,10700,10700,10700,0
20230801,133300,145918500,10700,10700,10700,10700,0
20230801,133200,145918500,10700,10700,10700,10700,0
20230801,133100,145918500,10700,10700,10700,10700,0
20230801,133000,145918500,10700,10630,10700,10630,300
20230801,132900,142719960,10630,10630,10630,10630,0
20230801,132800,142719960,10630,10630,10630,10630,0
20230801,132700,142719960,10630,10630,10630,10630,0
20230801,132600,142719960,10630,10630,10630,10630,0
20230801,132500,142719960,10630,10630,10630,10630,0
20230801,132400,142719960,10630,10630,10630,10630,79
20230801,132300,141880190,10690,10690,10690,10690,0
20230801,132200,141880190,10690,10690,10690,10690,0
20230801,132100,141880190,10690,10690,10690,10690,0
20230801,132000,141880190,10690,10690,10690,10690,18
20230801,131900,141687770,10690,10690,10690,10690,0
20230801,131800,141687770,10690,10690,10690,10690,0
20230801,131700,141687770,10690,10690,10690,10690,0
20230801,131600,141687770,10690,10690,10690,10690,0
20230801,131500,141687770,10690,10690,10690,10690,0
20230801,131400,141687770,10690,10690,10690,10690,0
20230801,131300,141687770,10690,10690,10690,10690,0
20230801,131200,141687770,10690,10690,10690,10690,0
20230801,131100,141687770,10690,10690,10690,10690,0
20230801,131000,141687770,10690,10690,10690,10690,0
20230801,130900,141687770,10690,10690,10690,10690,0
20230801,130800,141687770,10690,10690,10690,10690,0
20230801,130700,141687770,10690,10690,10690,10690,0
20230801,130600,141687770,10690,10690,10690,10690,0
20230801,130500,141687770,10690,10690,10690,10690,0
20230801,130400,141687770,10690,10690,10690,10690,0
20230801,130300,141687770,10690,10690,10690,10690,10
20230801,130200,141580870,10700,10700,10700,10700,0
20230801,130100,141580870,10700,10700,10700,10700,0
20230801,130000,141580870,10700,10700,10700,10700,0
20230801,125900,141580870,10700,10700,10700,10700,0
20230801,125800,141580870,10700,10700,10700,10700,0
20230801,125700,141580870,10700,10700,10700,10700,0
20230801,125600,141580870,10700,10700,10700,10700,0
20230801,125500,141580870,10700,10700,10700,10700,0
20230801,125400,141580870,10700,10700,10700,10700,0
20230801,125300,141580870,10700,10700,10700,10700,0
20230801,125200,141580870,10700,10700,10700,10700,0
20230801,125100,141580870,10700,10700,10700,10700,0
20230801,125000,141580870,10700,10700,10700,10700,0
20230801,124900,141580870,10700,10700,10700,10700,0
20230801,124800,141580870,10700,10700,10700,10700,0
20230801,124700,141580870,10700,10700,10700,10700,0
20230801,124600,141580870,10700,10700,10700,10700,0
20230801,124500,141580870,10700,10700,10700,10700,0
20230801,124400,141580870,10700,10700,10700,10700,0
20230801,124300,141580870,10700,10700,10700,10700,0
20230801,124200,141580870,10700,10700,10700,10700,98
20230801,124100,140532270,10630,10630,10630,10630,0
20230801,124000,140532270,10630,10700,10700,10630,69
20230801,123900,139794040,10700,10700,10700,10700,0
20230801,123800,139794040,10700,10700,10700,10700,0
20230801,123700,139794040,10700,10700,10700,10700,0
20230801,123600,139794040,10700,10700,10700,10700,0
20230801,123500,139794040,10700,10700,10700,10700,0
20230801,123400,139794040,10700,10700,10700,10700,0
20230801,123300,139794040,10700,10700,10700,10700,0
20230801,123200,139794040,10700,10700,10700,10700,0
20230801,123100,139794040,10700,10700,10700,10700,0
20230801,123000,139794040,10700,10700,10700,10700,0
20230801,122900,139794040,10700,10700,10700,10700,0
20230801,122800,139794040,10700,10700,10700,10700,0
20230801,122700,139794040,10700,10700,10700,10700,0
20230801,122600,139794040,10700,10700,10700,10700,0
20230801,122500,139794040,10700,10700,10700,10700,41
20230801,122400,139355340,10700,10700,10700,10700,2
20230801,122300,139333940,10710,10710,10710,10710,0
20230801,122200,139333940,10710,10710,10710,10710,0
20230801,122100,139333940,10710,10710,10710,10710,0
20230801,122000,139333940,10710,10710,10710,10710,0
20230801,121900,139333940,10710,10710,10710,10710,0
20230801,121800,139333940,10710,10710,10710,10710,0
20230801,121700,139333940,10710,10710,10710,10710,0
20230801,121600,139333940,10710,10710,10710,10710,0
20230801,121500,139333940,10710,10710,10710,10710,0
20230801,121400,139333940,10710,10710,10710,10710,0
20230801,121300,139333940,10710,10710,10710,10710,88
20230801,121200,138391460,10710,10710,10710,10710,0
20230801,121100,138391460,10710,10710,10710,10710,0
20230801,121000,138391460,10710,10710,10710,10710,0
20230801,120900,138391460,10710,10710,10710,10710,0
20230801,120800,138391460,10710,10710,10710,10710,0
20230801,120700,138391460,10710,10710,10710,10710,0
20230801,120600,138391460,10710,10630,10710,10630,3
20230801,120500,138359490,10710,10710,10710,10710,0
20230801,120400,138359490,10710,10710,10710,10710,0
20230801,120300,138359490,10710,10710,10710,10710,1
20230801,120200,138348780,10630,10650,10650,10630,214
20230801,120100,136072880,10650,10660,10660,10650,610
20230801,120000,129573360,10720,10720,10720,10720,0
20230801,115900,129573360,10720,10720,10720,10720,0
20230801,115800,129573360,10720,10720,10720,10720,0
20230801,115700,129573360,10720,10720,10720,10720,229
20230801,115600,127118480,10720,10720,10720,10720,50
20230801,115500,126582480,10730,10730,10730,10730,0
20230801,115400,126582480,10730,10730,10730,10730,0
20230801,115300,126582480,10730,10730,10730,10730,0
20230801,115200,126582480,10730,10730,10730,10730,0
20230801,115100,126582480,10730,10730,10730,10730,0
20230801,115000,126582480,10730,10730,10730,10730,0
20230801,114900,126582480,10730,10730,10730,10730,0
20230801,114800,126582480,10730,10730,10730,10730,0
20230801,114700,126582480,10730,10730,10730,10730,0
20230801,114600,126582480,10730,10730,10730,10730,0
20230801,114500,126582480,10730,10730,10730,10730,2
20230801,114400,126561020,10730,10730,10730,10730,0
20230801,114300,126561020,10730,10730,10730,10730,0
20230801,114200,126561020,10730,10730,10730,10730,0
20230801,114100,126561020,10730,10720,10730,10720,10
20230801,114000,126453810,10660,10660,10660,10660,0
20230801,113900,126453810,10660,10660,10660,10660,0
20230801,113800,126453810,10660,10650,10660,10650,34
20230801,113700,126091670,10660,10660,10660,10660,46
20230801,113600,125601310,10660,10660,10660,10660,100
20230801,113500,124535310,10730,10730,10730,10730,1
20230801,113400,124524580,10730,10730,10730,10730,0
20230801,113300,124524580,10730,10730,10730,10730,0
20230801,113200,124524580,10730,10730,10730,10730,1
20230801,113100,124513850,10740,10740,10740,10740,0
20230801,113000,124513850,10740,10740,10740,10740,30
20230801,112900,124191650,10740,10740,10740,10740,1
20230801,112800,124180910,10650,10650,10650,10650,0
20230801,112700,124180910,10650,10650,10650,10650,0
20230801,112600,124180910,10650,10650,10650,10650,0
20230801,112500,124180910,10650,10760,10760,10650,265
20230801,112400,121358550,10780,10780,10780,10780,0
20230801,112300,121358550,10780,10780,10780,10780,1
20230801,112200,121347770,10650,10650,10650,10650,14
20230801,112100,121198670,10790,10790,10790,10790,0
20230801,112000,121198670,10790,10790,10790,10790,0
20230801,111900,121198670,10790,10790,10790,10790,0
20230801,111800,121198670,10790,10790,10790,10790,0
20230801,111700,121198670,10790,10790,10790,10790,0
20230801,111600,121198670,10790,10790,10790,10790,10
20230801,111500,121090770,10800,10670,10800,10670,1000
20230801,111400,110357940,10660,10660,10660,10660,0
20230801,111300,110357940,10660,10660,10660,10660,93
20230801,111200,109366560,10660,10660,10660,10660,0
20230801,111100,109366560,10660,10660,10660,10660,0
20230801,111000,109366560,10660,10660,10660,10660,0
20230801,110900,109366560,10660,10660,10660,10660,0
20230801,110800,109366560,10660,10660,10660,10660,0
20230801,110700,109366560,10660,10660,10660,10660,0
20230801,110600,109366560,10660,10660,10660,10660,0
20230801,110500,109366560,10660,10660,10660,10660,10
20230801,110400,109259960,10640,10640,10640,10640,0
20230801,110300,109259960,10640,10640,10640,10640,0
20230801,110200,109259960,10640,10660,10660,10640,16
20230801,110100,109089520,10660,10660,10660,10660,0
20230801,110000,109089520,10660,10660,10660,10660,50
20230801,105900,108556520,10660,10660,10660,10660,50
20230801,105800,108023520,10660,10670,10670,10660,125
20230801,105700,106690960,10660,10660,10660,10660,0
20230801,105600,106690960,10660,10660,10660,10660,153
20230801,105500,105059980,10660,10650,10660,10650,417
20230801,105400,100618920,10650,10650,10650,10650,1
20230801,105300,100608270,10640,10650,10650,10640,51
20230801,105200,100065620,10630,10630,10630,10630,0
20230801,105100,100065620,10630,10590,10630,10590,1092
20230801,105000,88499260,10550,10550,10550,10550,0
20230801,104900,88499260,10550,10550,10550,10550,0
20230801,104800,88499260,10550,10550,10550,10550,50
20230801,104700,87971760,10590,10590,10590,10590,0
20230801,104600,87971760,10590,10590,10590,10590,0
20230801,104500,87971760,10590,10590,10590,10590,0
20230801,104400,87971760,10590,10590,10590,10590,0
20230801,104300,87971760,10590,10590,10590,10590,0
20230801,104200,87971760,10590,10590,10590,10590,0
20230801,104100,87971760,10590,10590,10590,10590,0
20230801,104000,87971760,10590,10590,10590,10590,0
20230801,103900,87971760,10590,10590,10590,10590,0
20230801,103800,87971760,10590,10590,10590,10590,3
20230801,103700,87939990,10590,10590,10590,10590,0
20230801,103600,87939990,10590,10590,10590,10590,0
20230801,103500,87939990,10590,10590,10590,10590,0
20230801,103400,87939990,10590,10590,10590,10590,0
20230801,103300,87939990,10590,10590,10590,10590,0
20230801,103200,87939990,10590,10590,10590,10590,0
20230801,103100,87939990,10590,10590,10590,10590,1
20230801,103000,87929400,10550,10550,10550,10550,0
20230801,102900,87929400,10550,10550,10550,10550,0
20230801,102800,87929400,10550,10550,10550,10550,50
20230801,102700,87401900,10590,10590,10590,10590,0
20230801,102600,87401900,10590,10590,10590,10590,0
20230801,102500,87401900,10590,10590,10590,10590,0
20230801,102400,87401900,10590,10590,10590,10590,0
20230801,102300,87401900,10590,10590,10590,10590,0
20230801,102200,87401900,10590,10590,10590,10590,0
20230801,102100,87401900,10590,10590,10590,10590,0
20230801,102000,87401900,10590,10590,10590,10590,0
20230801,101900,87401900,10590,10590,10590,10590,0
20230801,101800,87401900,10590,10590,10590,10590,0
20230801,101700,87401900,10590,10590,10590,10590,0
20230801,101600,87401900,10590,10590,10590,10590,0
20230801,101500,87401900,10590,10590,10590,10590,0
20230801,101400,87401900,10590,10590,10590,10590,0
20230801,101300,87401900,10590,10590,10590,10590,0
20230801,101200,87401900,10590,10590,10590,10590,0
20230801,101100,87401900,10590,10580,10590,10580,200
20230801,101000,85285790,10580,10580,10580,10580,1
20230801,100900,85275210,10520,10520,10520,10520,1
20230801,100800,85264690,10590,10590,10590,10590,0
20230801,100700,85264690,10590,10590,10590,10590,0
20230801,100600,85264690,10590,10590,10590,10590,0
20230801,100500,85264690,10590,10590,10590,10590,1
20230801,100400,85254100,10520,10520,10520,10520,104
20230801,100300,84160020,10520,10520,10520,10520,20
20230801,100200,83949620,10550,10550,10550,10550,62
20230801,100100,83295520,10590,10590,10590,10590,0
20230801,100000,83295520,10590,10590,10590,10590,0
20230801,095900,83295520,10590,10590,10590,10590,1
20230801,095800,83284930,10610,10610,10610,10610,0
20230801,095700,83284930,10610,10610,10610,10610,0
20230801,095600,83284930,10610,10610,10610,10610,0
20230801,095500,83284930,10610,10610,10610,10610,0
20230801,095400,83284930,10610,10610,10610,10610,0
20230801,095300,83284930,10610,10610,10610,10610,0
20230801,095200,83284930,10610,10610,10610,10610,0
20230801,095100,83284930,10610,10610,10610,10610,142
20230801,095000,81778310,10630,10630,10630,10630,0
20230801,094900,81778310,10630,10630,10630,10630,0
20230801,094800,81778310,10630,10630,10630,10630,0
20230801,094700,81778310,10630,10630,10630,10630,50
20230801,094600,81246810,10630,10600,10640,10600,1020
20230801,094500,70407900,10630,10630,10630,10630,0
20230801,094400,70407900,10630,10630,10630,10630,0
20230801,094300,70407900,10630,10630,10630,10630,0
20230801,094200,70407900,10630,10630,10630,10630,0
20230801,094100,70407900,10630,10490,10630,10490,419
20230801,094000,66009790,10480,10520,10520,10480,150
20230801,093900,64437350,10650,10650,10650,10650,0
20230801,093800,64437350,10650,10520,10650,10520,4
20230801,093700,64394950,10650,10630,10650,10630,10
20230801,093600,64288560,10630,10600,10630,10600,51
20230801,093500,63747930,10550,10490,10550,10490,1500
20230801,093400,47972600,10490,10490,10490,10490,0
20230801,093300,47972600,10490,10490,10490,10490,0
20230801,093200,47972600,10490,10430,10490,10430,1855
20230801,093100,28623030,10430,10430,10430,10430,0
20230801,093000,28623030,10430,10420,10430,10420,385
20230801,092900,24608690,10420,10420,10420,10420,0
20230801,092800,24608690,10420,10420,10420,10420,0
20230801,092700,24608690,10420,10410,10420,10410,2
20230801,092600,24587860,10330,10330,10330,10330,0
20230801,092500,24587860,10330,10330,10330,10330,0
20230801,092400,24587860,10330,10350,10350,10330,1000
20230801,092300,14255650,10410,10340,10410,10330,51
20230801,092200,13728730,10420,10420,10420,10420,0
20230801,092100,13728730,10420,10420,10420,10420,0
20230801,092000,13728730,10420,10420,10420,10420,0
20230801,091900,13728730,10420,10340,10420,10340,182
20230801,091800,11846690,10430,10430,10430,10430,0
20230801,091700,11846690,10430,10430,10430,10430,0
20230801,091600,11846690,10430,10430,10430,10430,0
20230801,091500,11846690,10430,10320,10430,10320,807
20230801,091400,3517720,10430,10430,10430,10430,1
20230801,091300,3507290,10360,10360,10360,10360,32
20230801,091200,3175770,10360,10360,10360,10360,10
20230801,091100,3072170,10420,10430,10430,10280,130
20230801,091000,1723960,10430,10430,10430,10430,0
20230801,090900,1723960,10430,10430,10430,10430,0
20230801,090800,1723960,10430,10430,10430,10430,0
20230801,090700,1723960,10430,10410,10430,10410,15
20230801,090600,1567660,10270,10320,10320,10270,50
20230801,090500,1052870,10450,10450,10450,10450,0
20230801,090400,1052870,10450,10450,10450,10450,0
20230801,090300,1052870,10450,10450,10450,10450,0
20230801,090200,1052870,10450,10450,10450,10450,0
20230801,090100,1052870,10450,10420,10450,10420,2
20230801,090000,1032000,10320,10320,10320,10320,100