KissMeData/306040/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,282887420,10820,10820,10820,10820,40
20230801,203900,282887420,10820,10820,10820,10820,0
20230801,203800,282887420,10820,10820,10820,10820,0
20230801,203700,282887420,10820,10820,10820,10820,0
20230801,203600,282887420,10820,10820,10820,10820,0
20230801,203500,282887420,10820,10820,10820,10820,0
20230801,203400,282887420,10820,10820,10820,10820,0
20230801,203300,282887420,10820,10820,10820,10820,0
20230801,203200,282887420,10820,10820,10820,10820,0
20230801,203100,282887420,10820,10820,10820,10820,0
20230801,203000,282887420,10820,10820,10820,10820,0
20230801,202900,282887420,10820,10820,10820,10820,0
20230801,202800,282887420,10820,10820,10820,10820,0
20230801,202700,282887420,10820,10820,10820,10820,0
20230801,202600,282887420,10820,10820,10820,10820,0
20230801,202500,282887420,10820,10820,10820,10820,0
20230801,202400,282887420,10820,10820,10820,10820,0
20230801,202300,282887420,10820,10820,10820,10820,0
20230801,202200,282887420,10820,10820,10820,10820,0
20230801,202100,282887420,10820,10820,10820,10820,0
20230801,202000,282887420,10820,10820,10820,10820,0
20230801,201900,282887420,10820,10820,10820,10820,0
20230801,201800,282887420,10820,10820,10820,10820,0
20230801,201700,282887420,10820,10820,10820,10820,0
20230801,201600,282887420,10820,10820,10820,10820,0
20230801,201500,282887420,10820,10820,10820,10820,0
20230801,201400,282887420,10820,10820,10820,10820,0
20230801,201300,282887420,10820,10820,10820,10820,0
20230801,201200,282887420,10820,10820,10820,10820,0
20230801,201100,282887420,10820,10820,10820,10820,0
20230801,201000,282887420,10820,10820,10820,10820,40
20230801,200900,282887420,10820,10820,10820,10820,0
20230801,200800,282887420,10820,10820,10820,10820,0
20230801,200700,282887420,10820,10820,10820,10820,0
20230801,200600,282887420,10820,10820,10820,10820,0
20230801,200500,282887420,10820,10820,10820,10820,0
20230801,200400,282887420,10820,10820,10820,10820,0
20230801,200300,282887420,10820,10820,10820,10820,0
20230801,200200,282887420,10820,10820,10820,10820,0
20230801,200100,282887420,10820,10820,10820,10820,0
20230801,200000,282887420,10820,10820,10820,10820,0
20230801,195900,282887420,10820,10820,10820,10820,0
20230801,195800,282887420,10820,10820,10820,10820,0
20230801,195700,282887420,10820,10820,10820,10820,0
20230801,195600,282887420,10820,10820,10820,10820,0
20230801,195500,282887420,10820,10820,10820,10820,0
20230801,195400,282887420,10820,10820,10820,10820,0
20230801,195300,282887420,10820,10820,10820,10820,0
20230801,195200,282887420,10820,10820,10820,10820,0
20230801,195100,282887420,10820,10820,10820,10820,0
20230801,195000,282887420,10820,10820,10820,10820,0
20230801,194900,282887420,10820,10820,10820,10820,0
20230801,194800,282887420,10820,10820,10820,10820,0
20230801,194700,282887420,10820,10820,10820,10820,0
20230801,194600,282887420,10820,10820,10820,10820,0
20230801,194500,282887420,10820,10820,10820,10820,0
20230801,194400,282887420,10820,10820,10820,10820,0
20230801,194300,282887420,10820,10820,10820,10820,0
20230801,194200,282887420,10820,10820,10820,10820,0
20230801,194100,282887420,10820,10820,10820,10820,0
20230801,194000,282887420,10820,10820,10820,10820,40
20230801,193900,282887420,10820,10820,10820,10820,0
20230801,193800,282887420,10820,10820,10820,10820,0
20230801,193700,282887420,10820,10820,10820,10820,0
20230801,193600,282887420,10820,10820,10820,10820,0
20230801,193500,282887420,10820,10820,10820,10820,0
20230801,193400,282887420,10820,10820,10820,10820,0
20230801,193300,282887420,10820,10820,10820,10820,0
20230801,193200,282887420,10820,10820,10820,10820,0
20230801,193100,282887420,10820,10820,10820,10820,0
20230801,193000,282887420,10820,10820,10820,10820,0
20230801,192900,282887420,10820,10820,10820,10820,0
20230801,192800,282887420,10820,10820,10820,10820,0
20230801,192700,282887420,10820,10820,10820,10820,0
20230801,192600,282887420,10820,10820,10820,10820,0
20230801,192500,282887420,10820,10820,10820,10820,0
20230801,192400,282887420,10820,10820,10820,10820,0
20230801,192300,282887420,10820,10820,10820,10820,0
20230801,192200,282887420,10820,10820,10820,10820,0
20230801,192100,282887420,10820,10820,10820,10820,0
20230801,192000,282887420,10820,10820,10820,10820,0
20230801,191900,282887420,10820,10820,10820,10820,0
20230801,191800,282887420,10820,10820,10820,10820,0
20230801,191700,282887420,10820,10820,10820,10820,0
20230801,191600,282887420,10820,10820,10820,10820,0
20230801,191500,282887420,10820,10820,10820,10820,0
20230801,191400,282887420,10820,10820,10820,10820,0
20230801,191300,282887420,10820,10820,10820,10820,0
20230801,191200,282887420,10820,10820,10820,10820,0
20230801,191100,282887420,10820,10820,10820,10820,0
20230801,191000,282887420,10820,10820,10820,10820,40
20230801,190900,282887420,10820,10820,10820,10820,0
20230801,190800,282887420,10820,10820,10820,10820,0
20230801,190700,282887420,10820,10820,10820,10820,0
20230801,190600,282887420,10820,10820,10820,10820,0
20230801,190500,282887420,10820,10820,10820,10820,0
20230801,190400,282887420,10820,10820,10820,10820,0
20230801,190300,282887420,10820,10820,10820,10820,0
20230801,190200,282887420,10820,10820,10820,10820,0
20230801,190100,282887420,10820,10820,10820,10820,0
20230801,190000,282887420,10820,10820,10820,10820,0
20230801,185900,282887420,10820,10820,10820,10820,0
20230801,185800,282887420,10820,10820,10820,10820,0
20230801,185700,282887420,10820,10820,10820,10820,0
20230801,185600,282887420,10820,10820,10820,10820,0
20230801,185500,282887420,10820,10820,10820,10820,0
20230801,185400,282887420,10820,10820,10820,10820,0
20230801,185300,282887420,10820,10820,10820,10820,0
20230801,185200,282887420,10820,10820,10820,10820,0
20230801,185100,282887420,10820,10820,10820,10820,0
20230801,185000,282887420,10820,10820,10820,10820,0
20230801,184900,282887420,10820,10820,10820,10820,0
20230801,184800,282887420,10820,10820,10820,10820,0
20230801,184700,282887420,10820,10820,10820,10820,0
20230801,184600,282887420,10820,10820,10820,10820,0
20230801,184500,282887420,10820,10820,10820,10820,0
20230801,184400,282887420,10820,10820,10820,10820,0
20230801,184300,282887420,10820,10820,10820,10820,0
20230801,184200,282887420,10820,10820,10820,10820,0
20230801,184100,282887420,10820,10820,10820,10820,0
20230801,184000,282887420,10820,10820,10820,10820,40
20230801,183900,282887420,10820,10820,10820,10820,0
20230801,183800,282887420,10820,10820,10820,10820,0
20230801,183700,282887420,10820,10820,10820,10820,0
20230801,183600,282887420,10820,10820,10820,10820,0
20230801,183500,282887420,10820,10820,10820,10820,0
20230801,183400,282887420,10820,10820,10820,10820,0
20230801,183300,282887420,10820,10820,10820,10820,0
20230801,183200,282887420,10820,10820,10820,10820,0
20230801,183100,282887420,10820,10820,10820,10820,0
20230801,183000,282887420,10820,10820,10820,10820,0
20230801,182900,282887420,10820,10820,10820,10820,0
20230801,182800,282887420,10820,10820,10820,10820,0
20230801,182700,282887420,10820,10820,10820,10820,0
20230801,182600,282887420,10820,10820,10820,10820,0
20230801,182500,282887420,10820,10820,10820,10820,0
20230801,182400,282887420,10820,10820,10820,10820,0
20230801,182300,282887420,10820,10820,10820,10820,0
20230801,182200,282887420,10820,10820,10820,10820,0
20230801,182100,282887420,10820,10820,10820,10820,0
20230801,182000,282887420,10820,10820,10820,10820,0
20230801,181900,282887420,10820,10820,10820,10820,0
20230801,181800,282887420,10820,10820,10820,10820,0
20230801,181700,282887420,10820,10820,10820,10820,0
20230801,181600,282887420,10820,10820,10820,10820,0
20230801,181500,282887420,10820,10820,10820,10820,0
20230801,181400,282887420,10820,10820,10820,10820,0
20230801,181300,282887420,10820,10820,10820,10820,0
20230801,181200,282887420,10820,10820,10820,10820,0
20230801,181100,282887420,10820,10820,10820,10820,0
20230801,181000,282887420,10820,10820,10820,10820,40
20230801,180900,282887420,10820,10820,10820,10820,0
20230801,180800,282887420,10820,10820,10820,10820,0
20230801,180700,282887420,10820,10820,10820,10820,0
20230801,180600,282887420,10820,10820,10820,10820,0
20230801,180500,282887420,10820,10820,10820,10820,0
20230801,180400,282887420,10820,10820,10820,10820,0
20230801,180300,282887420,10820,10820,10820,10820,0
20230801,180200,282887420,10820,10820,10820,10820,0
20230801,180100,282887420,10820,10820,10820,10820,0
20230801,180000,282887420,10820,10820,10820,10820,0
20230801,175900,282887420,10820,10820,10820,10820,0
20230801,175800,282887420,10820,10820,10820,10820,0
20230801,175700,282887420,10820,10820,10820,10820,0
20230801,175600,282887420,10820,10820,10820,10820,0
20230801,175500,282887420,10820,10820,10820,10820,0
20230801,175400,282887420,10820,10820,10820,10820,0
20230801,175300,282887420,10820,10820,10820,10820,0
20230801,175200,282887420,10820,10820,10820,10820,0
20230801,175100,282887420,10820,10820,10820,10820,0
20230801,175000,282887420,10820,10820,10820,10820,0
20230801,174900,282887420,10820,10820,10820,10820,0
20230801,174800,282887420,10820,10820,10820,10820,0
20230801,174700,282887420,10820,10820,10820,10820,0
20230801,174600,282887420,10820,10820,10820,10820,0
20230801,174500,282887420,10820,10820,10820,10820,0
20230801,174400,282887420,10820,10820,10820,10820,0
20230801,174300,282887420,10820,10820,10820,10820,0
20230801,174200,282887420,10820,10820,10820,10820,0
20230801,174100,282887420,10820,10820,10820,10820,0
20230801,174000,282887420,10820,10820,10820,10820,40
20230801,173900,282887420,10820,10820,10820,10820,0
20230801,173800,282887420,10820,10820,10820,10820,0
20230801,173700,282887420,10820,10820,10820,10820,0
20230801,173600,282887420,10820,10820,10820,10820,0
20230801,173500,282887420,10820,10820,10820,10820,0
20230801,173400,282887420,10820,10820,10820,10820,0
20230801,173300,282887420,10820,10820,10820,10820,0
20230801,173200,282887420,10820,10820,10820,10820,0
20230801,173100,282887420,10820,10820,10820,10820,0
20230801,173000,282887420,10820,10820,10820,10820,0
20230801,172900,282887420,10820,10820,10820,10820,0
20230801,172800,282887420,10820,10820,10820,10820,0
20230801,172700,282887420,10820,10820,10820,10820,0
20230801,172600,282887420,10820,10820,10820,10820,0
20230801,172500,282887420,10820,10820,10820,10820,0
20230801,172400,282887420,10820,10820,10820,10820,0
20230801,172300,282887420,10820,10820,10820,10820,0
20230801,172200,282887420,10820,10820,10820,10820,0
20230801,172100,282887420,10820,10820,10820,10820,0
20230801,172000,282887420,10820,10820,10820,10820,0
20230801,171900,282887420,10820,10820,10820,10820,0
20230801,171800,282887420,10820,10820,10820,10820,0
20230801,171700,282887420,10820,10820,10820,10820,0
20230801,171600,282887420,10820,10820,10820,10820,0
20230801,171500,282887420,10820,10820,10820,10820,0
20230801,171400,282887420,10820,10820,10820,10820,0
20230801,171300,282887420,10820,10820,10820,10820,0
20230801,171200,282887420,10820,10820,10820,10820,0
20230801,171100,282887420,10820,10820,10820,10820,0
20230801,171000,282887420,10820,10820,10820,10820,40
20230801,170900,282887420,10820,10820,10820,10820,0
20230801,170800,282887420,10820,10820,10820,10820,0
20230801,170700,282887420,10820,10820,10820,10820,0
20230801,170600,282887420,10820,10820,10820,10820,0
20230801,170500,282887420,10820,10820,10820,10820,0
20230801,170400,282887420,10820,10820,10820,10820,0
20230801,170300,282887420,10820,10820,10820,10820,0
20230801,170200,282887420,10820,10820,10820,10820,0
20230801,170100,282887420,10820,10820,10820,10820,0
20230801,170000,282887420,10820,10820,10820,10820,0
20230801,165900,282887420,10820,10820,10820,10820,0
20230801,165800,282887420,10820,10820,10820,10820,0
20230801,165700,282887420,10820,10820,10820,10820,0
20230801,165600,282887420,10820,10820,10820,10820,0
20230801,165500,282887420,10820,10820,10820,10820,0
20230801,165400,282887420,10820,10820,10820,10820,0
20230801,165300,282887420,10820,10820,10820,10820,0
20230801,165200,282887420,10820,10820,10820,10820,0
20230801,165100,282887420,10820,10820,10820,10820,0
20230801,165000,282887420,10820,10820,10820,10820,0
20230801,164900,282887420,10820,10820,10820,10820,0
20230801,164800,282887420,10820,10820,10820,10820,0
20230801,164700,282887420,10820,10820,10820,10820,0
20230801,164600,282887420,10820,10820,10820,10820,0
20230801,164500,282887420,10820,10820,10820,10820,0
20230801,164400,282887420,10820,10820,10820,10820,0
20230801,164300,282887420,10820,10820,10820,10820,0
20230801,164200,282887420,10820,10820,10820,10820,0
20230801,164100,282887420,10820,10820,10820,10820,0
20230801,164000,282887420,10820,10820,10820,10820,40
20230801,163900,282887420,10820,10820,10820,10820,0
20230801,163800,282887420,10820,10820,10820,10820,0
20230801,163700,282887420,10820,10820,10820,10820,0
20230801,163600,282887420,10820,10820,10820,10820,0
20230801,163500,282887420,10820,10820,10820,10820,0
20230801,163400,282887420,10820,10820,10820,10820,0
20230801,163300,282887420,10820,10820,10820,10820,0
20230801,163200,282887420,10820,10820,10820,10820,0
20230801,163100,282887420,10820,10820,10820,10820,0
20230801,163000,282887420,10820,10820,10820,10820,0
20230801,162900,282887420,10820,10820,10820,10820,0
20230801,162800,282887420,10820,10820,10820,10820,0
20230801,162700,282887420,10820,10820,10820,10820,0
20230801,162600,282887420,10820,10820,10820,10820,0
20230801,162500,282887420,10820,10820,10820,10820,0
20230801,162400,282887420,10820,10820,10820,10820,0
20230801,162300,282887420,10820,10820,10820,10820,0
20230801,162200,282887420,10820,10820,10820,10820,0
20230801,162100,282887420,10820,10820,10820,10820,0
20230801,162000,282887420,10820,10820,10820,10820,0
20230801,161900,282887420,10820,10820,10820,10820,0
20230801,161800,282887420,10820,10820,10820,10820,0
20230801,161700,282887420,10820,10820,10820,10820,0
20230801,161600,282887420,10820,10820,10820,10820,0
20230801,161500,282887420,10820,10820,10820,10820,0
20230801,161400,282887420,10820,10820,10820,10820,0
20230801,161300,282887420,10820,10820,10820,10820,0
20230801,161200,282887420,10820,10820,10820,10820,0
20230801,161100,282887420,10820,10820,10820,10820,0
20230801,161000,282887420,10820,10820,10820,10820,40
20230801,160900,282887420,10820,10820,10820,10820,0
20230801,160800,282887420,10820,10820,10820,10820,0
20230801,160700,282887420,10820,10820,10820,10820,0
20230801,160600,282887420,10820,10820,10820,10820,0
20230801,160500,282887420,10820,10820,10820,10820,0
20230801,160400,282887420,10820,10820,10820,10820,0
20230801,160300,282887420,10820,10820,10820,10820,0
20230801,160200,282887420,10820,10820,10820,10820,0
20230801,160100,282887420,10820,10820,10820,10820,0
20230801,160000,282887420,10820,10820,10820,10820,0
20230801,155900,282887420,10820,10820,10820,10820,0
20230801,155800,282887420,10820,10820,10820,10820,0
20230801,155700,282887420,10820,10820,10820,10820,0
20230801,155600,282887420,10820,10820,10820,10820,0
20230801,155500,282887420,10820,10820,10820,10820,0
20230801,155400,282887420,10820,10820,10820,10820,0
20230801,155300,282887420,10820,10820,10820,10820,0
20230801,155200,282887420,10820,10820,10820,10820,0
20230801,155100,282887420,10820,10820,10820,10820,0
20230801,155000,282887420,10820,10820,10820,10820,0
20230801,154900,282887420,10820,10820,10820,10820,0
20230801,154800,282887420,10820,10820,10820,10820,0
20230801,154700,282887420,10820,10820,10820,10820,0
20230801,154600,282887420,10820,10820,10820,10820,0
20230801,154500,282887420,10820,10820,10820,10820,0
20230801,154400,282887420,10820,10820,10820,10820,0
20230801,154300,282887420,10820,10820,10820,10820,0
20230801,154200,282887420,10820,10820,10820,10820,0
20230801,154100,282887420,10820,10820,10820,10820,0
20230801,154000,282887420,10820,10820,10820,10820,40
20230801,153900,282887420,10820,10820,10820,10820,0
20230801,153800,282887420,10820,10820,10820,10820,0
20230801,153700,282887420,10820,10820,10820,10820,0
20230801,153600,282887420,10820,10820,10820,10820,0
20230801,153500,282887420,10820,10820,10820,10820,0
20230801,153400,282887420,10820,10820,10820,10820,0
20230801,153300,282887420,10820,10820,10820,10820,0
20230801,153200,282887420,10820,10820,10820,10820,0
20230801,153100,282887420,10820,10820,10820,10820,0
20230801,153000,282887420,10820,10820,10820,10820,40
20230801,152900,282454620,10760,10760,10760,10760,0
20230801,152800,282454620,10760,10760,10760,10760,0
20230801,152700,282454620,10760,10760,10760,10760,0
20230801,152600,282454620,10760,10760,10760,10760,0
20230801,152500,282454620,10760,10760,10760,10760,0
20230801,152400,282454620,10760,10760,10760,10760,0
20230801,152300,282454620,10760,10760,10760,10760,0
20230801,152200,282454620,10760,10760,10760,10760,0
20230801,152100,282454620,10760,10760,10760,10760,0
20230801,152000,282454620,10760,10760,10760,10760,0
20230801,151900,282454620,10760,10830,10830,10750,349
20230801,151800,278678390,10830,10830,10830,10830,8
20230801,151700,278591750,10830,10830,10830,10830,4
20230801,151600,278548430,10840,10790,10840,10780,320
20230801,151500,275088880,10790,10790,10790,10790,4
20230801,151400,275045720,10790,10790,10790,10790,4
20230801,151300,275002560,10790,10790,10790,10790,3
20230801,151200,274970190,10780,10780,10780,10780,117
20230801,151100,273708930,10780,10780,10780,10780,0
20230801,151000,273708930,10780,10780,10780,10780,2
20230801,150900,273687370,10800,10800,10800,10800,0
20230801,150800,273687370,10800,10800,10800,10800,0
20230801,150700,273687370,10800,10800,10800,10800,0
20230801,150600,273687370,10800,10800,10810,10800,522
20230801,150500,268046170,10800,10800,10800,10800,0
20230801,150400,268046170,10800,10800,10800,10800,0
20230801,150300,268046170,10800,10800,10800,10800,0
20230801,150200,268046170,10800,10800,10800,10800,0
20230801,150100,268046170,10800,10800,10800,10800,0
20230801,150000,268046170,10800,10800,10800,10800,3
20230801,145900,268013770,10800,10800,10800,10800,5
20230801,145800,267959770,10800,10800,10800,10800,100
20230801,145700,266879770,10770,10790,10790,10770,202
20230801,145600,264701230,10790,10790,10790,10790,0
20230801,145500,264701230,10790,10790,10790,10790,0
20230801,145400,264701230,10790,10790,10790,10790,20
20230801,145300,264485430,10790,10790,10790,10790,0
20230801,145200,264485430,10790,10790,10790,10790,92
20230801,145100,263492750,10790,10790,10790,10790,0
20230801,145000,263492750,10790,10790,10790,10790,46
20230801,144900,262996410,10790,10790,10790,10790,0
20230801,144800,262996410,10790,10790,10790,10790,0
20230801,144700,262996410,10790,10790,10790,10790,58
20230801,144600,262370590,10790,10790,10790,10790,18
20230801,144500,262176370,10770,10770,10770,10770,0
20230801,144400,262176370,10770,10770,10770,10770,0
20230801,144300,262176370,10770,10770,10770,10770,5
20230801,144200,262122520,10780,10780,10780,10780,5
20230801,144100,262068620,10790,10790,10790,10790,11
20230801,144000,261949930,10790,10790,10790,10790,0
20230801,143900,261949930,10790,10790,10790,10790,0
20230801,143800,261949930,10790,10790,10790,10790,0
20230801,143700,261949930,10790,10790,10790,10790,0
20230801,143600,261949930,10790,10790,10790,10790,0
20230801,143500,261949930,10790,10790,10790,10790,0
20230801,143400,261949930,10790,10790,10790,10790,4
20230801,143300,261906770,10770,10770,10770,10770,0
20230801,143200,261906770,10770,10760,10770,10760,223
20230801,143100,259506070,10730,10730,10730,10730,0
20230801,143000,259506070,10730,10730,10730,10730,0
20230801,142900,259506070,10730,10730,10730,10730,0
20230801,142800,259506070,10730,10730,10730,10730,0
20230801,142700,259506070,10730,10730,10730,10730,4
20230801,142600,259463150,10730,10730,10730,10730,0
20230801,142500,259463150,10730,10730,10730,10730,0
20230801,142400,259463150,10730,10730,10730,10730,5
20230801,142300,259409500,10730,10730,10730,10730,91
20230801,142200,258433070,10710,10710,10710,10710,100
20230801,142100,257362070,10720,10720,10720,10720,0
20230801,142000,257362070,10720,10720,10720,10720,172
20230801,141900,255518230,10710,10710,10710,10710,0
20230801,141800,255518230,10710,10710,10710,10710,1
20230801,141700,255507520,10730,10730,10730,10730,30
20230801,141600,255185620,10730,10710,10730,10700,268
20230801,141500,252317250,10720,10720,10720,10720,14
20230801,141400,252167170,10730,10730,10730,10730,0
20230801,141300,252167170,10730,10730,10730,10730,0
20230801,141200,252167170,10730,10730,10730,10730,0
20230801,141100,252167170,10730,10730,10730,10730,0
20230801,141000,252167170,10730,10730,10730,10730,0
20230801,140900,252167170,10730,10730,10730,10730,0
20230801,140800,252167170,10730,10730,10730,10730,0
20230801,140700,252167170,10730,10730,10730,10730,182
20230801,140600,250214310,10760,10760,10760,10760,5
20230801,140500,250160510,10760,10760,10760,10760,0
20230801,140400,250160510,10760,10760,10760,10760,0
20230801,140300,250160510,10760,10760,10760,10760,0
20230801,140200,250160510,10760,10760,10760,10760,0
20230801,140100,250160510,10760,10760,10760,10760,132
20230801,140000,248740190,10760,10760,10760,10760,0
20230801,135900,248740190,10760,10720,10760,10710,1245
20230801,135800,235401080,10720,10720,10720,10720,0
20230801,135700,235401080,10720,10720,10720,10720,1
20230801,135600,235390360,10720,10720,10720,10720,0
20230801,135500,235390360,10720,10720,10720,10720,0
20230801,135400,235390360,10720,10720,10720,10720,0
20230801,135300,235390360,10720,10720,10720,10720,0
20230801,135200,235390360,10720,10720,10720,10720,3
20230801,135100,235358200,10720,10720,10720,10720,0
20230801,135000,235358200,10720,10720,10720,10720,0
20230801,134900,235358200,10720,10720,10720,10720,3
20230801,134800,235326040,10710,10710,10710,10710,0
20230801,134700,235326040,10710,10710,10710,10710,0
20230801,134600,235326040,10710,10710,10710,10710,0
20230801,134500,235326040,10710,10710,10710,10710,0
20230801,134400,235326040,10710,10710,10710,10710,0
20230801,134300,235326040,10710,10710,10710,10710,96
20230801,134200,234297880,10730,10730,10730,10730,0
20230801,134100,234297880,10730,10750,10750,10730,51
20230801,134000,233750590,10770,10770,10770,10770,0
20230801,133900,233750590,10770,10770,10770,10770,0
20230801,133800,233750590,10770,10770,10770,10770,0
20230801,133700,233750590,10770,10770,10770,10770,0
20230801,133600,233750590,10770,10770,10770,10770,0
20230801,133500,233750590,10770,10760,10770,10760,46
20230801,133400,233255310,10730,10730,10730,10730,0
20230801,133300,233255310,10730,10730,10730,10730,0
20230801,133200,233255310,10730,10730,10730,10730,0
20230801,133100,233255310,10730,10730,10730,10730,0
20230801,133000,233255310,10730,10730,10730,10730,0
20230801,132900,233255310,10730,10730,10730,10730,0
20230801,132800,233255310,10730,10730,10730,10730,0
20230801,132700,233255310,10730,10730,10730,10730,0
20230801,132600,233255310,10730,10730,10730,10730,0
20230801,132500,233255310,10730,10730,10730,10730,0
20230801,132400,233255310,10730,10730,10730,10730,0
20230801,132300,233255310,10730,10730,10730,10730,0
20230801,132200,233255310,10730,10730,10730,10730,0
20230801,132100,233255310,10730,10730,10730,10730,0
20230801,132000,233255310,10730,10730,10730,10730,553
20230801,131900,227321620,10730,10720,10730,10720,207
20230801,131800,225100580,10730,10730,10730,10730,2
20230801,131700,225079120,10730,10740,10740,10730,150
20230801,131600,223469610,10730,10780,10780,10730,15
20230801,131500,223308010,10780,10780,10780,10780,0
20230801,131400,223308010,10780,10780,10780,10780,0
20230801,131300,223308010,10780,10780,10780,10780,0
20230801,131200,223308010,10780,10780,10780,10780,0
20230801,131100,223308010,10780,10780,10780,10780,17
20230801,131000,223124750,10790,10790,10790,10790,4
20230801,130900,223081590,10740,10740,10740,10740,0
20230801,130800,223081590,10740,10740,10740,10740,53
20230801,130700,222512370,10730,10730,10730,10730,87
20230801,130600,221578860,10740,10740,10740,10740,0
20230801,130500,221578860,10740,10740,10740,10740,271
20230801,130400,218668320,10750,10750,10750,10750,112
20230801,130300,217464320,10740,10740,10740,10740,0
20230801,130200,217464320,10740,10740,10740,10740,0
20230801,130100,217464320,10740,10740,10740,10740,4
20230801,130000,217421360,10750,10720,10750,10720,26
20230801,125900,217142520,10750,10730,10750,10730,93
20230801,125800,216143590,10720,10720,10720,10720,21
20230801,125700,215918470,10720,10730,10730,10720,284
20230801,125600,212871360,10730,10730,10730,10730,20
20230801,125500,212656760,10730,10740,10740,10730,139
20230801,125400,211163920,10730,10730,10750,10730,39
20230801,125300,210745090,10730,10730,10730,10730,21
20230801,125200,210519760,10730,10730,10730,10730,1
20230801,125100,210509030,10730,10730,10730,10730,22
20230801,125000,210272970,10750,10750,10750,10750,2
20230801,124900,210251470,10730,10730,10730,10730,22
20230801,124800,210015410,10730,10730,10730,10730,21
20230801,124700,209790080,10730,10730,10730,10730,20
20230801,124600,209575480,10730,10730,10750,10730,20
20230801,124500,209360520,10750,10740,10750,10740,2
20230801,124400,209339030,10740,10740,10740,10740,21
20230801,124300,209113490,10740,10740,10740,10740,21
20230801,124200,208887950,10740,10740,10740,10740,22
20230801,124100,208651670,10740,10760,10760,10740,21
20230801,124000,208426110,10750,10740,10750,10740,23
20230801,123900,208179080,10740,10740,10740,10740,1
20230801,123800,208168340,10740,10730,10750,10730,117
20230801,123700,206911600,10740,10740,10740,10740,7
20230801,123600,206836420,10750,10750,10750,10750,2
20230801,123500,206814920,10750,10750,10750,10750,20
20230801,123400,206599920,10750,10750,10750,10750,21
20230801,123300,206374170,10750,10750,10750,10750,21
20230801,123200,206148420,10750,10750,10750,10750,0
20230801,123100,206148420,10750,10750,10750,10750,21
20230801,123000,205922670,10750,10750,10750,10750,21
20230801,122900,205696920,10750,10750,10760,10750,30
20230801,122800,205374320,10750,10750,10750,10750,20
20230801,122700,205159320,10760,10760,10760,10760,10
20230801,122600,205051720,10760,10760,10760,10760,19
20230801,122500,204847280,10760,10760,10760,10760,1
20230801,122400,204836520,10760,10760,10760,10760,20
20230801,122300,204621320,10760,10770,10770,10760,27
20230801,122200,204330730,10760,10760,10760,10760,20
20230801,122100,204115530,10760,10760,10760,10760,20
20230801,122000,203900330,10760,10760,10760,10760,20
20230801,121900,203685130,10760,10760,10760,10760,20
20230801,121800,203469930,10760,10760,10760,10760,2
20230801,121700,203448410,10760,10760,10760,10760,18
20230801,121600,203254730,10760,10760,10760,10760,22
20230801,121500,203018010,10760,10760,10760,10760,19
20230801,121400,202813570,10760,10760,10760,10760,19
20230801,121300,202609130,10760,10770,10770,10760,178
20230801,121200,200692090,10770,10770,10770,10770,20
20230801,121100,200476690,10770,10770,10770,10770,6
20230801,121000,200412070,10760,10760,10760,10760,19
20230801,120900,200207630,10760,10770,10770,10760,28
20230801,120800,199906290,10770,10790,10790,10770,238
20230801,120700,197343010,10770,10770,10770,10770,21
20230801,120600,197116840,10770,10770,10770,10770,20
20230801,120500,196901440,10770,10770,10770,10770,20
20230801,120400,196686040,10770,10770,10770,10770,1
20230801,120300,196675270,10770,10770,10770,10770,19
20230801,120200,196470640,10770,10780,10780,10770,35
20230801,120100,196093550,10770,10770,10770,10770,21
20230801,120000,195867380,10770,10790,10790,10770,325
20230801,115900,192366680,10790,10770,10790,10770,45
20230801,115800,191881510,10770,10770,10770,10770,21
20230801,115700,191655340,10780,10770,10780,10770,2
20230801,115600,191633790,10780,10770,10780,10770,21
20230801,115500,191407430,10780,10770,10780,10770,23
20230801,115400,191159700,10780,10780,10780,10780,21
20230801,115300,190933320,10780,10780,10780,10780,20
20230801,115200,190717720,10780,10780,10780,10780,19
20230801,115100,190512900,10780,10780,10780,10780,21
20230801,115000,190286520,10780,10780,10780,10780,1
20230801,114900,190275740,10780,10780,10780,10780,19
20230801,114800,190070920,10780,10780,10780,10780,21
20230801,114700,189844540,10780,10780,10810,10780,23
20230801,114600,189596550,10780,10780,10780,10780,19
20230801,114500,189391730,10780,10780,10780,10780,20
20230801,114400,189176130,10800,10770,10800,10770,876
20230801,114300,179715940,10770,10770,10770,10770,1
20230801,114200,179705170,10770,10770,10770,10770,18
20230801,114100,179511310,10770,10770,10770,10770,21
20230801,114000,179285140,10770,10770,10770,10770,18
20230801,113900,179091280,10770,10770,10770,10770,20
20230801,113800,178875880,10770,10770,10770,10770,19
20230801,113700,178671250,10790,10770,10790,10770,143
20230801,113600,177128660,10770,10770,10770,10770,2
20230801,113500,177107120,10770,10770,10770,10770,17
20230801,113400,176924030,10770,10770,10780,10770,33
20230801,113300,176568500,10770,10770,10770,10770,16
20230801,113200,176396180,10780,10780,10780,10780,73
20230801,113100,175609240,10780,10780,10780,10780,16
20230801,113000,175436760,10780,10780,10780,10780,20
20230801,112900,175221160,10780,10780,10780,10780,2
20230801,112800,175199600,10790,10790,10790,10790,10
20230801,112700,175091700,10780,10780,10780,10780,22
20230801,112600,174854540,10780,10780,10780,10780,0
20230801,112500,174854540,10780,10780,10780,10780,5
20230801,112400,174800640,10790,10790,10790,10790,0
20230801,112300,174800640,10790,10790,10790,10790,0
20230801,112200,174800640,10790,10780,10790,10780,2
20230801,112100,174779070,10780,10800,10800,10780,61
20230801,112000,174120910,10810,10810,10810,10810,0
20230801,111900,174120910,10810,10810,10810,10810,0
20230801,111800,174120910,10810,10810,10810,10810,0
20230801,111700,174120910,10810,10810,10810,10810,0
20230801,111600,174120910,10810,10810,10810,10810,0
20230801,111500,174120910,10810,10810,10810,10810,1
20230801,111400,174110100,10810,10800,10810,10800,1168
20230801,111300,161484180,10800,10800,10800,10800,4
20230801,111200,161440980,10800,10800,10800,10800,0
20230801,111100,161440980,10800,10800,10800,10800,0
20230801,111000,161440980,10800,10800,10800,10800,9
20230801,110900,161343780,10800,10800,10800,10800,10
20230801,110800,161235780,10810,10810,10810,10810,1
20230801,110700,161224970,10830,10830,10830,10830,0
20230801,110600,161224970,10830,10830,10830,10830,0
20230801,110500,161224970,10830,10830,10830,10830,0
20230801,110400,161224970,10830,10830,10830,10830,1
20230801,110300,161214140,10750,10750,10750,10750,0
20230801,110200,161214140,10750,10750,10750,10750,0
20230801,110100,161214140,10750,10810,10810,10750,699
20230801,110000,153684200,10870,10870,10870,10870,10
20230801,105900,153575500,10870,10870,10870,10870,0
20230801,105800,153575500,10870,10870,10870,10870,0
20230801,105700,153575500,10870,10870,10870,10870,0
20230801,105600,153575500,10870,10870,10870,10870,0
20230801,105500,153575500,10870,10800,10870,10800,107
20230801,105400,152419830,10830,10840,10840,10830,360
20230801,105300,148518960,10860,10860,10860,10860,0
20230801,105200,148518960,10860,10860,10860,10860,0
20230801,105100,148518960,10860,10860,10860,10860,0
20230801,105000,148518960,10860,10860,10860,10860,0
20230801,104900,148518960,10860,10860,10860,10860,0
20230801,104800,148518960,10860,10860,10860,10860,1000
20230801,104700,137658960,10920,10920,10920,10920,0
20230801,104600,137658960,10920,10920,10920,10920,10
20230801,104500,137549760,10920,10920,10920,10920,0
20230801,104400,137549760,10920,10920,10920,10920,0
20230801,104300,137549760,10920,10920,10920,10920,0
20230801,104200,137549760,10920,10920,10920,10920,1
20230801,104100,137538840,10920,10920,10920,10920,3
20230801,104000,137506080,10920,10920,10920,10920,0
20230801,103900,137506080,10920,10920,10920,10920,0
20230801,103800,137506080,10920,10920,10920,10920,0
20230801,103700,137506080,10920,10860,10920,10860,1875
20230801,103600,117041730,10860,10850,10860,10850,132
20230801,103500,115609460,10820,10820,10820,10820,0
20230801,103400,115609460,10820,10820,10820,10820,0
20230801,103300,115609460,10820,10820,10820,10820,0
20230801,103200,115609460,10820,10820,10820,10820,0
20230801,103100,115609460,10820,10820,10820,10820,0
20230801,103000,115609460,10820,10820,10820,10820,4
20230801,102900,115566180,10820,10820,10820,10820,0
20230801,102800,115566180,10820,10820,10820,10820,238
20230801,102700,112991020,10760,10760,10760,10760,50
20230801,102600,112453020,10750,10750,10750,10750,0
20230801,102500,112453020,10750,10750,10750,10750,0
20230801,102400,112453020,10750,10750,10750,10750,0
20230801,102300,112453020,10750,10750,10750,10750,57
20230801,102200,111840270,10750,10750,10750,10750,0
20230801,102100,111840270,10750,10750,10750,10750,0
20230801,102000,111840270,10750,10760,10760,10750,1000
20230801,101900,101090240,10750,10750,10750,10750,0
20230801,101800,101090240,10750,10770,10770,10750,40
20230801,101700,100659880,10770,10770,10770,10770,100
20230801,101600,99582880,10770,10800,10800,10770,400
20230801,101500,95269440,10850,10850,10850,10850,0
20230801,101400,95269440,10850,10850,10850,10850,0
20230801,101300,95269440,10850,10850,10850,10850,0
20230801,101200,95269440,10850,10850,10850,10850,0
20230801,101100,95269440,10850,10850,10850,10850,0
20230801,101000,95269440,10850,10790,10850,10770,88
20230801,100900,94320610,10760,10810,10810,10760,400
20230801,100800,90009490,10790,10790,10790,10790,0
20230801,100700,90009490,10790,10790,10790,10790,0
20230801,100600,90009490,10790,10790,10790,10790,0
20230801,100500,90009490,10790,10790,10790,10790,0
20230801,100400,90009490,10790,10890,10920,10790,2183
20230801,100300,66381000,10890,10890,10890,10890,20
20230801,100200,66163200,10890,10890,10890,10890,0
20230801,100100,66163200,10890,10890,10890,10890,0
20230801,100000,66163200,10890,10890,10890,10890,0
20230801,095900,66163200,10890,10890,10890,10890,200
20230801,095800,63985200,10880,10810,10880,10810,2611
20230801,095700,35731270,10810,10810,10810,10810,0
20230801,095600,35731270,10810,10810,10810,10810,2
20230801,095500,35709650,10810,10810,10810,10810,0
20230801,095400,35709650,10810,10810,10810,10810,0
20230801,095300,35709650,10810,10810,10810,10810,6
20230801,095200,35644790,10810,10810,10810,10810,103
20230801,095100,34531360,10820,10820,10820,10820,0
20230801,095000,34531360,10820,10820,10820,10820,0
20230801,094900,34531360,10820,10820,10820,10820,0
20230801,094800,34531360,10820,10820,10820,10820,0
20230801,094700,34531360,10820,10820,10820,10820,0
20230801,094600,34531360,10820,10820,10820,10820,0
20230801,094500,34531360,10820,10820,10820,10820,0
20230801,094400,34531360,10820,10820,10820,10820,0
20230801,094300,34531360,10820,10820,10820,10820,2
20230801,094200,34509720,10790,10790,10790,10790,0
20230801,094100,34509720,10790,10790,10790,10790,0
20230801,094000,34509720,10790,10790,10790,10790,0
20230801,093900,34509720,10790,10790,10790,10790,0
20230801,093800,34509720,10790,10790,10790,10790,86
20230801,093700,33581780,10790,10790,10790,10790,0
20230801,093600,33581780,10790,10790,10790,10790,1
20230801,093500,33570990,10800,10800,10800,10800,0
20230801,093400,33570990,10800,10800,10800,10800,0
20230801,093300,33570990,10800,10800,10800,10800,1
20230801,093200,33560190,10820,10800,10820,10800,690
20230801,093100,26104830,10760,10760,10760,10760,0
20230801,093000,26104830,10760,10760,10760,10760,0
20230801,092900,26104830,10760,10800,10800,10760,21
20230801,092800,25878430,10800,10800,10800,10800,0
20230801,092700,25878430,10800,10800,10800,10800,18
20230801,092600,25684030,10800,10800,10800,10800,10
20230801,092500,25576030,10760,10760,10760,10760,0
20230801,092400,25576030,10760,10730,10760,10730,140
20230801,092300,24070830,10680,10680,10680,10680,0
20230801,092200,24070830,10680,10680,10680,10680,0
20230801,092100,24070830,10680,10680,10680,10670,479
20230801,092000,18959120,10680,10650,10680,10650,495
20230801,091900,13687220,10680,10700,10700,10680,184
20230801,091800,11721900,10700,10700,10700,10700,0
20230801,091700,11721900,10700,10700,10700,10700,0
20230801,091600,11721900,10700,10700,10700,10700,0
20230801,091500,11721900,10700,10700,10700,10700,0
20230801,091400,11721900,10700,10700,10700,10700,80
20230801,091300,10865900,10700,10700,10700,10700,120
20230801,091200,9581900,10680,10680,10680,10680,0
20230801,091100,9581900,10680,10680,10680,10680,2
20230801,091000,9560540,10660,10660,10660,10660,0
20230801,090900,9560540,10660,10660,10660,10660,0
20230801,090800,9560540,10660,10660,10660,10660,0
20230801,090700,9560540,10660,10670,10670,10660,47
20230801,090600,9059080,10730,10730,10730,10730,10
20230801,090500,8951780,10720,10720,10720,10720,217
20230801,090400,6625540,10650,10650,10650,10650,0
20230801,090300,6625540,10650,10650,10650,10650,70
20230801,090200,5880040,10730,10730,10730,10730,90
20230801,090100,4914340,10730,10730,10730,10730,5
20230801,090000,4860690,10730,10730,10730,10730,453