KissMeData/352940/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204900,227735970,5070,5070,5070,5070,189
20230801,204800,227735970,5070,5070,5070,5070,0
20230801,204700,227735970,5070,5070,5070,5070,0
20230801,204600,227735970,5070,5070,5070,5070,0
20230801,204500,227735970,5070,5070,5070,5070,0
20230801,204400,227735970,5070,5070,5070,5070,0
20230801,204300,227735970,5070,5070,5070,5070,0
20230801,204200,227735970,5070,5070,5070,5070,0
20230801,204100,227735970,5070,5070,5070,5070,0
20230801,204000,227735970,5070,5070,5070,5070,0
20230801,203900,227735970,5070,5070,5070,5070,0
20230801,203800,227735970,5070,5070,5070,5070,0
20230801,203700,227735970,5070,5070,5070,5070,0
20230801,203600,227735970,5070,5070,5070,5070,0
20230801,203500,227735970,5070,5070,5070,5070,0
20230801,203400,227735970,5070,5070,5070,5070,0
20230801,203300,227735970,5070,5070,5070,5070,0
20230801,203200,227735970,5070,5070,5070,5070,0
20230801,203100,227735970,5070,5070,5070,5070,0
20230801,203000,227735970,5070,5070,5070,5070,0
20230801,202900,227735970,5070,5070,5070,5070,0
20230801,202800,227735970,5070,5070,5070,5070,0
20230801,202700,227735970,5070,5070,5070,5070,0
20230801,202600,227735970,5070,5070,5070,5070,0
20230801,202500,227735970,5070,5070,5070,5070,0
20230801,202400,227735970,5070,5070,5070,5070,0
20230801,202300,227735970,5070,5070,5070,5070,0
20230801,202200,227735970,5070,5070,5070,5070,0
20230801,202100,227735970,5070,5070,5070,5070,0
20230801,202000,227735970,5070,5070,5070,5070,0
20230801,201900,227735970,5070,5070,5070,5070,189
20230801,201800,227735970,5070,5070,5070,5070,0
20230801,201700,227735970,5070,5070,5070,5070,0
20230801,201600,227735970,5070,5070,5070,5070,0
20230801,201500,227735970,5070,5070,5070,5070,0
20230801,201400,227735970,5070,5070,5070,5070,0
20230801,201300,227735970,5070,5070,5070,5070,0
20230801,201200,227735970,5070,5070,5070,5070,0
20230801,201100,227735970,5070,5070,5070,5070,0
20230801,201000,227735970,5070,5070,5070,5070,0
20230801,200900,227735970,5070,5070,5070,5070,0
20230801,200800,227735970,5070,5070,5070,5070,0
20230801,200700,227735970,5070,5070,5070,5070,0
20230801,200600,227735970,5070,5070,5070,5070,0
20230801,200500,227735970,5070,5070,5070,5070,0
20230801,200400,227735970,5070,5070,5070,5070,0
20230801,200300,227735970,5070,5070,5070,5070,0
20230801,200200,227735970,5070,5070,5070,5070,0
20230801,200100,227735970,5070,5070,5070,5070,0
20230801,200000,227735970,5070,5070,5070,5070,0
20230801,195900,227735970,5070,5070,5070,5070,0
20230801,195800,227735970,5070,5070,5070,5070,0
20230801,195700,227735970,5070,5070,5070,5070,0
20230801,195600,227735970,5070,5070,5070,5070,0
20230801,195500,227735970,5070,5070,5070,5070,0
20230801,195400,227735970,5070,5070,5070,5070,0
20230801,195300,227735970,5070,5070,5070,5070,0
20230801,195200,227735970,5070,5070,5070,5070,0
20230801,195100,227735970,5070,5070,5070,5070,0
20230801,195000,227735970,5070,5070,5070,5070,0
20230801,194900,227735970,5070,5070,5070,5070,189
20230801,194800,227735970,5070,5070,5070,5070,0
20230801,194700,227735970,5070,5070,5070,5070,0
20230801,194600,227735970,5070,5070,5070,5070,0
20230801,194500,227735970,5070,5070,5070,5070,0
20230801,194400,227735970,5070,5070,5070,5070,0
20230801,194300,227735970,5070,5070,5070,5070,0
20230801,194200,227735970,5070,5070,5070,5070,0
20230801,194100,227735970,5070,5070,5070,5070,0
20230801,194000,227735970,5070,5070,5070,5070,0
20230801,193900,227735970,5070,5070,5070,5070,0
20230801,193800,227735970,5070,5070,5070,5070,0
20230801,193700,227735970,5070,5070,5070,5070,0
20230801,193600,227735970,5070,5070,5070,5070,0
20230801,193500,227735970,5070,5070,5070,5070,0
20230801,193400,227735970,5070,5070,5070,5070,0
20230801,193300,227735970,5070,5070,5070,5070,0
20230801,193200,227735970,5070,5070,5070,5070,0
20230801,193100,227735970,5070,5070,5070,5070,0
20230801,193000,227735970,5070,5070,5070,5070,0
20230801,192900,227735970,5070,5070,5070,5070,0
20230801,192800,227735970,5070,5070,5070,5070,0
20230801,192700,227735970,5070,5070,5070,5070,0
20230801,192600,227735970,5070,5070,5070,5070,0
20230801,192500,227735970,5070,5070,5070,5070,0
20230801,192400,227735970,5070,5070,5070,5070,0
20230801,192300,227735970,5070,5070,5070,5070,0
20230801,192200,227735970,5070,5070,5070,5070,0
20230801,192100,227735970,5070,5070,5070,5070,0
20230801,192000,227735970,5070,5070,5070,5070,0
20230801,191900,227735970,5070,5070,5070,5070,189
20230801,191800,227735970,5070,5070,5070,5070,0
20230801,191700,227735970,5070,5070,5070,5070,0
20230801,191600,227735970,5070,5070,5070,5070,0
20230801,191500,227735970,5070,5070,5070,5070,0
20230801,191400,227735970,5070,5070,5070,5070,0
20230801,191300,227735970,5070,5070,5070,5070,0
20230801,191200,227735970,5070,5070,5070,5070,0
20230801,191100,227735970,5070,5070,5070,5070,0
20230801,191000,227735970,5070,5070,5070,5070,0
20230801,190900,227735970,5070,5070,5070,5070,0
20230801,190800,227735970,5070,5070,5070,5070,0
20230801,190700,227735970,5070,5070,5070,5070,0
20230801,190600,227735970,5070,5070,5070,5070,0
20230801,190500,227735970,5070,5070,5070,5070,0
20230801,190400,227735970,5070,5070,5070,5070,0
20230801,190300,227735970,5070,5070,5070,5070,0
20230801,190200,227735970,5070,5070,5070,5070,0
20230801,190100,227735970,5070,5070,5070,5070,0
20230801,190000,227735970,5070,5070,5070,5070,0
20230801,185900,227735970,5070,5070,5070,5070,0
20230801,185800,227735970,5070,5070,5070,5070,0
20230801,185700,227735970,5070,5070,5070,5070,0
20230801,185600,227735970,5070,5070,5070,5070,0
20230801,185500,227735970,5070,5070,5070,5070,0
20230801,185400,227735970,5070,5070,5070,5070,0
20230801,185300,227735970,5070,5070,5070,5070,0
20230801,185200,227735970,5070,5070,5070,5070,0
20230801,185100,227735970,5070,5070,5070,5070,0
20230801,185000,227735970,5070,5070,5070,5070,0
20230801,184900,227735970,5070,5070,5070,5070,189
20230801,184800,227735970,5070,5070,5070,5070,0
20230801,184700,227735970,5070,5070,5070,5070,0
20230801,184600,227735970,5070,5070,5070,5070,0
20230801,184500,227735970,5070,5070,5070,5070,0
20230801,184400,227735970,5070,5070,5070,5070,0
20230801,184300,227735970,5070,5070,5070,5070,0
20230801,184200,227735970,5070,5070,5070,5070,0
20230801,184100,227735970,5070,5070,5070,5070,0
20230801,184000,227735970,5070,5070,5070,5070,0
20230801,183900,227735970,5070,5070,5070,5070,0
20230801,183800,227735970,5070,5070,5070,5070,0
20230801,183700,227735970,5070,5070,5070,5070,0
20230801,183600,227735970,5070,5070,5070,5070,0
20230801,183500,227735970,5070,5070,5070,5070,0
20230801,183400,227735970,5070,5070,5070,5070,0
20230801,183300,227735970,5070,5070,5070,5070,0
20230801,183200,227735970,5070,5070,5070,5070,0
20230801,183100,227735970,5070,5070,5070,5070,0
20230801,183000,227735970,5070,5070,5070,5070,0
20230801,182900,227735970,5070,5070,5070,5070,0
20230801,182800,227735970,5070,5070,5070,5070,0
20230801,182700,227735970,5070,5070,5070,5070,0
20230801,182600,227735970,5070,5070,5070,5070,0
20230801,182500,227735970,5070,5070,5070,5070,0
20230801,182400,227735970,5070,5070,5070,5070,0
20230801,182300,227735970,5070,5070,5070,5070,0
20230801,182200,227735970,5070,5070,5070,5070,0
20230801,182100,227735970,5070,5070,5070,5070,0
20230801,182000,227735970,5070,5070,5070,5070,0
20230801,181900,227735970,5070,5070,5070,5070,189
20230801,181800,227735970,5070,5070,5070,5070,0
20230801,181700,227735970,5070,5070,5070,5070,0
20230801,181600,227735970,5070,5070,5070,5070,0
20230801,181500,227735970,5070,5070,5070,5070,0
20230801,181400,227735970,5070,5070,5070,5070,0
20230801,181300,227735970,5070,5070,5070,5070,0
20230801,181200,227735970,5070,5070,5070,5070,0
20230801,181100,227735970,5070,5070,5070,5070,0
20230801,181000,227735970,5070,5070,5070,5070,0
20230801,180900,227735970,5070,5070,5070,5070,0
20230801,180800,227735970,5070,5070,5070,5070,0
20230801,180700,227735970,5070,5070,5070,5070,0
20230801,180600,227735970,5070,5070,5070,5070,0
20230801,180500,227735970,5070,5070,5070,5070,0
20230801,180400,227735970,5070,5070,5070,5070,0
20230801,180300,227735970,5070,5070,5070,5070,0
20230801,180200,227735970,5070,5070,5070,5070,0
20230801,180100,227735970,5070,5070,5070,5070,0
20230801,180000,227735970,5070,5070,5070,5070,0
20230801,175900,227735970,5070,5070,5070,5070,0
20230801,175800,227735970,5070,5070,5070,5070,0
20230801,175700,227735970,5070,5070,5070,5070,0
20230801,175600,227735970,5070,5070,5070,5070,0
20230801,175500,227735970,5070,5070,5070,5070,0
20230801,175400,227735970,5070,5070,5070,5070,0
20230801,175300,227735970,5070,5070,5070,5070,0
20230801,175200,227735970,5070,5070,5070,5070,0
20230801,175100,227735970,5070,5070,5070,5070,0
20230801,175000,227735970,5070,5070,5070,5070,0
20230801,174900,227735970,5070,5070,5070,5070,189
20230801,174800,227735970,5070,5070,5070,5070,0
20230801,174700,227735970,5070,5070,5070,5070,0
20230801,174600,227735970,5070,5070,5070,5070,0
20230801,174500,227735970,5070,5070,5070,5070,0
20230801,174400,227735970,5070,5070,5070,5070,0
20230801,174300,227735970,5070,5070,5070,5070,0
20230801,174200,227735970,5070,5070,5070,5070,0
20230801,174100,227735970,5070,5070,5070,5070,0
20230801,174000,227735970,5070,5070,5070,5070,0
20230801,173900,227735970,5070,5070,5070,5070,0
20230801,173800,227735970,5070,5070,5070,5070,0
20230801,173700,227735970,5070,5070,5070,5070,0
20230801,173600,227735970,5070,5070,5070,5070,0
20230801,173500,227735970,5070,5070,5070,5070,0
20230801,173400,227735970,5070,5070,5070,5070,0
20230801,173300,227735970,5070,5070,5070,5070,0
20230801,173200,227735970,5070,5070,5070,5070,0
20230801,173100,227735970,5070,5070,5070,5070,0
20230801,173000,227735970,5070,5070,5070,5070,0
20230801,172900,227735970,5070,5070,5070,5070,0
20230801,172800,227735970,5070,5070,5070,5070,0
20230801,172700,227735970,5070,5070,5070,5070,0
20230801,172600,227735970,5070,5070,5070,5070,0
20230801,172500,227735970,5070,5070,5070,5070,0
20230801,172400,227735970,5070,5070,5070,5070,0
20230801,172300,227735970,5070,5070,5070,5070,0
20230801,172200,227735970,5070,5070,5070,5070,0
20230801,172100,227735970,5070,5070,5070,5070,0
20230801,172000,227735970,5070,5070,5070,5070,0
20230801,171900,227735970,5070,5070,5070,5070,189
20230801,171800,227735970,5070,5070,5070,5070,0
20230801,171700,227735970,5070,5070,5070,5070,0
20230801,171600,227735970,5070,5070,5070,5070,0
20230801,171500,227735970,5070,5070,5070,5070,0
20230801,171400,227735970,5070,5070,5070,5070,0
20230801,171300,227735970,5070,5070,5070,5070,0
20230801,171200,227735970,5070,5070,5070,5070,0
20230801,171100,227735970,5070,5070,5070,5070,0
20230801,171000,227735970,5070,5070,5070,5070,0
20230801,170900,227735970,5070,5070,5070,5070,0
20230801,170800,227735970,5070,5070,5070,5070,0
20230801,170700,227735970,5070,5070,5070,5070,0
20230801,170600,227735970,5070,5070,5070,5070,0
20230801,170500,227735970,5070,5070,5070,5070,0
20230801,170400,227735970,5070,5070,5070,5070,0
20230801,170300,227735970,5070,5070,5070,5070,0
20230801,170200,227735970,5070,5070,5070,5070,0
20230801,170100,227735970,5070,5070,5070,5070,0
20230801,170000,227735970,5070,5070,5070,5070,0
20230801,165900,227735970,5070,5070,5070,5070,0
20230801,165800,227735970,5070,5070,5070,5070,0
20230801,165700,227735970,5070,5070,5070,5070,0
20230801,165600,227735970,5070,5070,5070,5070,0
20230801,165500,227735970,5070,5070,5070,5070,0
20230801,165400,227735970,5070,5070,5070,5070,0
20230801,165300,227735970,5070,5070,5070,5070,0
20230801,165200,227735970,5070,5070,5070,5070,0
20230801,165100,227735970,5070,5070,5070,5070,0
20230801,165000,227735970,5070,5070,5070,5070,0
20230801,164900,227735970,5070,5070,5070,5070,189
20230801,164800,227735970,5070,5070,5070,5070,0
20230801,164700,227735970,5070,5070,5070,5070,0
20230801,164600,227735970,5070,5070,5070,5070,0
20230801,164500,227735970,5070,5070,5070,5070,0
20230801,164400,227735970,5070,5070,5070,5070,0
20230801,164300,227735970,5070,5070,5070,5070,0
20230801,164200,227735970,5070,5070,5070,5070,0
20230801,164100,227735970,5070,5070,5070,5070,0
20230801,164000,227735970,5070,5070,5070,5070,0
20230801,163900,227735970,5070,5070,5070,5070,0
20230801,163800,227735970,5070,5070,5070,5070,0
20230801,163700,227735970,5070,5070,5070,5070,0
20230801,163600,227735970,5070,5070,5070,5070,0
20230801,163500,227735970,5070,5070,5070,5070,0
20230801,163400,227735970,5070,5070,5070,5070,0
20230801,163300,227735970,5070,5070,5070,5070,0
20230801,163200,227735970,5070,5070,5070,5070,0
20230801,163100,227735970,5070,5070,5070,5070,0
20230801,163000,227735970,5070,5070,5070,5070,0
20230801,162900,227735970,5070,5070,5070,5070,0
20230801,162800,227735970,5070,5070,5070,5070,0
20230801,162700,227735970,5070,5070,5070,5070,0
20230801,162600,227735970,5070,5070,5070,5070,0
20230801,162500,227735970,5070,5070,5070,5070,0
20230801,162400,227735970,5070,5070,5070,5070,0
20230801,162300,227735970,5070,5070,5070,5070,0
20230801,162200,227735970,5070,5070,5070,5070,0
20230801,162100,227735970,5070,5070,5070,5070,0
20230801,162000,227735970,5070,5070,5070,5070,0
20230801,161900,227735970,5070,5070,5070,5070,189
20230801,161800,227735970,5070,5070,5070,5070,0
20230801,161700,227735970,5070,5070,5070,5070,0
20230801,161600,227735970,5070,5070,5070,5070,0
20230801,161500,227735970,5070,5070,5070,5070,0
20230801,161400,227735970,5070,5070,5070,5070,0
20230801,161300,227735970,5070,5070,5070,5070,0
20230801,161200,227735970,5070,5070,5070,5070,0
20230801,161100,227735970,5070,5070,5070,5070,0
20230801,161000,227735970,5070,5070,5070,5070,0
20230801,160900,227735970,5070,5070,5070,5070,0
20230801,160800,227735970,5070,5070,5070,5070,0
20230801,160700,227735970,5070,5070,5070,5070,0
20230801,160600,227735970,5070,5070,5070,5070,0
20230801,160500,227735970,5070,5070,5070,5070,0
20230801,160400,227735970,5070,5070,5070,5070,0
20230801,160300,227735970,5070,5070,5070,5070,0
20230801,160200,227735970,5070,5070,5070,5070,0
20230801,160100,227735970,5070,5070,5070,5070,0
20230801,160000,227735970,5070,5070,5070,5070,0
20230801,155900,227735970,5070,5070,5070,5070,0
20230801,155800,227735970,5070,5070,5070,5070,0
20230801,155700,227735970,5070,5070,5070,5070,0
20230801,155600,227735970,5070,5070,5070,5070,0
20230801,155500,227735970,5070,5070,5070,5070,0
20230801,155400,227735970,5070,5070,5070,5070,0
20230801,155300,227735970,5070,5070,5070,5070,0
20230801,155200,227735970,5070,5070,5070,5070,0
20230801,155100,227735970,5070,5070,5070,5070,0
20230801,155000,227735970,5070,5070,5070,5070,0
20230801,154900,227735970,5070,5070,5070,5070,189
20230801,154800,227735970,5070,5070,5070,5070,0
20230801,154700,227735970,5070,5070,5070,5070,0
20230801,154600,227735970,5070,5070,5070,5070,0
20230801,154500,227735970,5070,5070,5070,5070,0
20230801,154400,227735970,5070,5070,5070,5070,0
20230801,154300,227735970,5070,5070,5070,5070,0
20230801,154200,227735970,5070,5070,5070,5070,0
20230801,154100,227735970,5070,5070,5070,5070,0
20230801,154000,227735970,5070,5070,5070,5070,0
20230801,153900,227735970,5070,5070,5070,5070,0
20230801,153800,227735970,5070,5070,5070,5070,0
20230801,153700,227735970,5070,5070,5070,5070,0
20230801,153600,227735970,5070,5070,5070,5070,0
20230801,153500,227735970,5070,5070,5070,5070,0
20230801,153400,227735970,5070,5070,5070,5070,0
20230801,153300,227735970,5070,5070,5070,5070,0
20230801,153200,227735970,5070,5070,5070,5070,0
20230801,153100,227735970,5070,5070,5070,5070,0
20230801,153000,227735970,5070,5070,5070,5070,189
20230801,152900,226777740,5080,5080,5080,5080,0
20230801,152800,226777740,5080,5080,5080,5080,0
20230801,152700,226777740,5080,5080,5080,5080,0
20230801,152600,226777740,5080,5080,5080,5080,0
20230801,152500,226777740,5080,5080,5080,5080,0
20230801,152400,226777740,5080,5080,5080,5080,0
20230801,152300,226777740,5080,5080,5080,5080,0
20230801,152200,226777740,5080,5080,5080,5080,0
20230801,152100,226777740,5080,5080,5080,5080,0
20230801,152000,226777740,5080,5080,5080,5080,0
20230801,151900,226777740,5080,5080,5100,5070,391
20230801,151800,224795000,5080,5080,5080,5080,1
20230801,151700,224789920,5080,5080,5080,5080,0
20230801,151600,224789920,5080,5080,5080,5080,5
20230801,151500,224764520,5080,5080,5080,5080,0
20230801,151400,224764520,5080,5080,5080,5080,9
20230801,151300,224718800,5080,5080,5080,5070,39
20230801,151200,224520960,5070,5070,5070,5070,0
20230801,151100,224520960,5070,5070,5070,5070,0
20230801,151000,224520960,5070,5070,5070,5070,0
20230801,150900,224520960,5070,5070,5070,5070,0
20230801,150800,224520960,5070,5070,5070,5070,0
20230801,150700,224520960,5070,5070,5070,5070,0
20230801,150600,224520960,5070,5070,5070,5070,28
20230801,150500,224379000,5070,5070,5070,5070,17
20230801,150400,224292810,5090,5090,5090,5090,0
20230801,150300,224292810,5090,5090,5090,5090,0
20230801,150200,224292810,5090,5090,5090,5090,4
20230801,150100,224272450,5090,5090,5090,5090,0
20230801,150000,224272450,5090,5090,5090,5090,0
20230801,145900,224272450,5090,5090,5090,5090,1
20230801,145800,224267360,5080,5080,5080,5080,0
20230801,145700,224267360,5080,5080,5080,5080,13
20230801,145600,224201320,5080,5080,5080,5080,0
20230801,145500,224201320,5080,5080,5080,5080,0
20230801,145400,224201320,5080,5080,5080,5080,1
20230801,145300,224196240,5080,5080,5080,5080,11
20230801,145200,224140360,5080,5080,5080,5080,10
20230801,145100,224089560,5080,5080,5080,5080,0
20230801,145000,224089560,5080,5080,5080,5080,20
20230801,144900,223987960,5070,5070,5070,5070,0
20230801,144800,223987960,5070,5070,5070,5070,0
20230801,144700,223987960,5070,5070,5070,5070,0
20230801,144600,223987960,5070,5070,5070,5070,29
20230801,144500,223840930,5080,5080,5080,5080,7
20230801,144400,223805370,5080,5080,5080,5080,0
20230801,144300,223805370,5080,5080,5080,5080,0
20230801,144200,223805370,5080,5080,5080,5080,0
20230801,144100,223805370,5080,5080,5080,5080,16
20230801,144000,223724090,5080,5080,5080,5080,0
20230801,143900,223724090,5080,5080,5080,5080,0
20230801,143800,223724090,5080,5080,5080,5080,0
20230801,143700,223724090,5080,5080,5080,5080,0
20230801,143600,223724090,5080,5080,5080,5080,0
20230801,143500,223724090,5080,5080,5080,5080,0
20230801,143400,223724090,5080,5080,5080,5080,479
20230801,143300,221290770,5090,5090,5090,5090,141
20230801,143200,220573080,5090,5090,5090,5090,0
20230801,143100,220573080,5090,5090,5090,5090,0
20230801,143000,220573080,5090,5090,5090,5090,0
20230801,142900,220573080,5090,5090,5090,5090,0
20230801,142800,220573080,5090,5090,5090,5090,0
20230801,142700,220573080,5090,5090,5090,5090,0
20230801,142600,220573080,5090,5090,5090,5090,0
20230801,142500,220573080,5090,5090,5090,5090,0
20230801,142400,220573080,5090,5090,5090,5090,0
20230801,142300,220573080,5090,5090,5090,5090,0
20230801,142200,220573080,5090,5090,5090,5090,0
20230801,142100,220573080,5090,5090,5090,5090,0
20230801,142000,220573080,5090,5090,5090,5090,0
20230801,141900,220573080,5090,5090,5090,5090,0
20230801,141800,220573080,5090,5090,5090,5090,16
20230801,141700,220491640,5090,5090,5090,5090,28
20230801,141600,220349120,5090,5090,5090,5090,195
20230801,141500,219356570,5070,5070,5070,5070,0
20230801,141400,219356570,5070,5090,5090,5070,2261
20230801,141300,207887880,5090,5090,5090,5090,0
20230801,141200,207887880,5090,5090,5090,5090,0
20230801,141100,207887880,5090,5090,5090,5090,0
20230801,141000,207887880,5090,5090,5090,5090,0
20230801,140900,207887880,5090,5090,5090,5090,0
20230801,140800,207887880,5090,5090,5090,5090,255
20230801,140700,206589930,5090,5090,5090,5090,0
20230801,140600,206589930,5090,5090,5090,5090,0
20230801,140500,206589930,5090,5090,5090,5090,200
20230801,140400,205571930,5070,5070,5070,5070,0
20230801,140300,205571930,5070,5070,5070,5070,0
20230801,140200,205571930,5070,5070,5070,5070,0
20230801,140100,205571930,5070,5070,5070,5070,0
20230801,140000,205571930,5070,5070,5070,5070,0
20230801,135900,205571930,5070,5070,5070,5070,0
20230801,135800,205571930,5070,5070,5070,5070,0
20230801,135700,205571930,5070,5070,5070,5070,0
20230801,135600,205571930,5070,5070,5070,5070,0
20230801,135500,205571930,5070,5070,5070,5070,0
20230801,135400,205571930,5070,5070,5070,5070,0
20230801,135300,205571930,5070,5070,5070,5070,0
20230801,135200,205571930,5070,5070,5070,5070,0
20230801,135100,205571930,5070,5070,5070,5070,0
20230801,135000,205571930,5070,5070,5070,5070,0
20230801,134900,205571930,5070,5070,5070,5070,0
20230801,134800,205571930,5070,5070,5070,5070,0
20230801,134700,205571930,5070,5090,5090,5070,156
20230801,134600,204779630,5100,5100,5100,5100,0
20230801,134500,204779630,5100,5100,5100,5100,0
20230801,134400,204779630,5100,5100,5100,5100,555
20230801,134300,201949130,5110,5110,5110,5110,0
20230801,134200,201949130,5110,5110,5110,5110,1
20230801,134100,201944020,5100,5100,5100,5100,0
20230801,134000,201944020,5100,5100,5100,5100,0
20230801,133900,201944020,5100,5100,5100,5100,0
20230801,133800,201944020,5100,5100,5100,5100,0
20230801,133700,201944020,5100,5110,5110,5100,216
20230801,133600,200842410,5110,5110,5110,5110,0
20230801,133500,200842410,5110,5110,5110,5110,0
20230801,133400,200842410,5110,5110,5110,5110,0
20230801,133300,200842410,5110,5110,5110,5110,0
20230801,133200,200842410,5110,5110,5110,5110,0
20230801,133100,200842410,5110,5110,5110,5110,0
20230801,133000,200842410,5110,5110,5110,5110,0
20230801,132900,200842410,5110,5110,5110,5110,0
20230801,132800,200842410,5110,5110,5110,5110,0
20230801,132700,200842410,5110,5110,5110,5110,42
20230801,132600,200627790,5130,5130,5130,5130,0
20230801,132500,200627790,5130,5130,5130,5130,0
20230801,132400,200627790,5130,5130,5130,5130,0
20230801,132300,200627790,5130,5130,5130,5130,0
20230801,132200,200627790,5130,5130,5130,5130,0
20230801,132100,200627790,5130,5130,5130,5130,0
20230801,132000,200627790,5130,5130,5130,5130,0
20230801,131900,200627790,5130,5130,5130,5130,0
20230801,131800,200627790,5130,5130,5130,5130,0
20230801,131700,200627790,5130,5130,5130,5130,1
20230801,131600,200622660,5110,5110,5110,5110,0
20230801,131500,200622660,5110,5110,5110,5110,0
20230801,131400,200622660,5110,5110,5110,5110,0
20230801,131300,200622660,5110,5110,5110,5110,0
20230801,131200,200622660,5110,5110,5110,5110,0
20230801,131100,200622660,5110,5110,5110,5110,0
20230801,131000,200622660,5110,5110,5110,5110,0
20230801,130900,200622660,5110,5110,5110,5110,0
20230801,130800,200622660,5110,5110,5110,5110,0
20230801,130700,200622660,5110,5110,5110,5110,0
20230801,130600,200622660,5110,5110,5110,5110,0
20230801,130500,200622660,5110,5110,5110,5110,0
20230801,130400,200622660,5110,5110,5110,5110,0
20230801,130300,200622660,5110,5110,5110,5110,0
20230801,130200,200622660,5110,5110,5110,5110,0
20230801,130100,200622660,5110,5110,5110,5110,20
20230801,130000,200520460,5110,5110,5110,5110,0
20230801,125900,200520460,5110,5110,5110,5110,0
20230801,125800,200520460,5110,5110,5110,5110,0
20230801,125700,200520460,5110,5110,5110,5110,0
20230801,125600,200520460,5110,5110,5110,5110,0
20230801,125500,200520460,5110,5110,5110,5110,0
20230801,125400,200520460,5110,5110,5110,5110,0
20230801,125300,200520460,5110,5110,5110,5110,0
20230801,125200,200520460,5110,5110,5110,5110,0
20230801,125100,200520460,5110,5110,5110,5110,0
20230801,125000,200520460,5110,5110,5110,5110,0
20230801,124900,200520460,5110,5110,5110,5110,1
20230801,124800,200515350,5100,5100,5100,5100,0
20230801,124700,200515350,5100,5100,5100,5100,0
20230801,124600,200515350,5100,5100,5100,5100,45
20230801,124500,200285850,5110,5110,5110,5110,50
20230801,124400,200030350,5110,5110,5110,5110,193
20230801,124300,199044120,5120,5120,5120,5120,0
20230801,124200,199044120,5120,5120,5120,5120,0
20230801,124100,199044120,5120,5120,5120,5120,0
20230801,124000,199044120,5120,5120,5120,5120,0
20230801,123900,199044120,5120,5120,5120,5120,0
20230801,123800,199044120,5120,5120,5120,5120,0
20230801,123700,199044120,5120,5120,5120,5120,0
20230801,123600,199044120,5120,5120,5120,5120,28
20230801,123500,198900760,5130,5130,5130,5130,0
20230801,123400,198900760,5130,5130,5130,5130,0
20230801,123300,198900760,5130,5130,5130,5130,0
20230801,123200,198900760,5130,5130,5130,5130,0
20230801,123100,198900760,5130,5130,5130,5130,10
20230801,123000,198849460,5130,5130,5130,5130,0
20230801,122900,198849460,5130,5130,5130,5130,0
20230801,122800,198849460,5130,5130,5130,5130,0
20230801,122700,198849460,5130,5130,5130,5130,10
20230801,122600,198798160,5110,5110,5110,5110,0
20230801,122500,198798160,5110,5110,5110,5110,6
20230801,122400,198767500,5100,5100,5100,5100,0
20230801,122300,198767500,5100,5100,5100,5100,0
20230801,122200,198767500,5100,5110,5110,5100,64
20230801,122100,198440760,5110,5110,5110,5110,0
20230801,122000,198440760,5110,5110,5110,5110,0
20230801,121900,198440760,5110,5110,5110,5110,0
20230801,121800,198440760,5110,5110,5110,5110,200
20230801,121700,197418760,5120,5120,5120,5120,0
20230801,121600,197418760,5120,5120,5120,5120,0
20230801,121500,197418760,5120,5120,5120,5120,0
20230801,121400,197418760,5120,5120,5120,5120,0
20230801,121300,197418760,5120,5120,5120,5120,0
20230801,121200,197418760,5120,5120,5120,5120,0
20230801,121100,197418760,5120,5120,5120,5120,0
20230801,121000,197418760,5120,5120,5120,5120,0
20230801,120900,197418760,5120,5120,5120,5120,0
20230801,120800,197418760,5120,5120,5120,5120,0
20230801,120700,197418760,5120,5120,5120,5120,0
20230801,120600,197418760,5120,5120,5120,5120,205
20230801,120500,196369160,5110,5110,5110,5110,5
20230801,120400,196343610,5110,5110,5110,5110,0
20230801,120300,196343610,5110,5110,5110,5110,5
20230801,120200,196318060,5110,5110,5110,5110,239
20230801,120100,195096770,5110,5110,5110,5110,120
20230801,120000,194483570,5110,5110,5110,5110,5
20230801,115900,194458020,5110,5110,5110,5110,0
20230801,115800,194458020,5110,5110,5110,5110,0
20230801,115700,194458020,5110,5110,5110,5110,0
20230801,115600,194458020,5110,5110,5110,5110,0
20230801,115500,194458020,5110,5100,5110,5100,903
20230801,115400,189844270,5070,5070,5070,5070,0
20230801,115300,189844270,5070,5070,5070,5070,0
20230801,115200,189844270,5070,5080,5080,5070,438
20230801,115100,187623010,5070,5080,5080,5070,213
20230801,115000,186541320,5100,5100,5100,5100,0
20230801,114900,186541320,5100,5100,5100,5100,0
20230801,114800,186541320,5100,5100,5100,5100,0
20230801,114700,186541320,5100,5100,5100,5100,0
20230801,114600,186541320,5100,5100,5100,5100,0
20230801,114500,186541320,5100,5100,5100,5100,0
20230801,114400,186541320,5100,5100,5100,5100,0
20230801,114300,186541320,5100,5100,5100,5100,478
20230801,114200,184103520,5100,5100,5100,5100,0
20230801,114100,184103520,5100,5100,5100,5100,23
20230801,114000,183986220,5100,5100,5100,5100,0
20230801,113900,183986220,5100,5100,5100,5100,0
20230801,113800,183986220,5100,5100,5100,5100,0
20230801,113700,183986220,5100,5100,5100,5100,1
20230801,113600,183981120,5100,5100,5100,5100,0
20230801,113500,183981120,5100,5100,5100,5100,1
20230801,113400,183976020,5110,5110,5110,5110,0
20230801,113300,183976020,5110,5110,5110,5110,0
20230801,113200,183976020,5110,5110,5110,5110,0
20230801,113100,183976020,5110,5110,5110,5110,0
20230801,113000,183976020,5110,5110,5110,5110,0
20230801,112900,183976020,5110,5110,5110,5110,0
20230801,112800,183976020,5110,5110,5110,5110,0
20230801,112700,183976020,5110,5110,5110,5110,0
20230801,112600,183976020,5110,5110,5110,5110,0
20230801,112500,183976020,5110,5110,5110,5110,3
20230801,112400,183960690,5110,5110,5110,5110,0
20230801,112300,183960690,5110,5110,5110,5110,0
20230801,112200,183960690,5110,5110,5110,5110,0
20230801,112100,183960690,5110,5100,5110,5100,100
20230801,112000,183449790,5110,5090,5110,5090,30
20230801,111900,183296840,5050,5050,5050,5050,11408
20230801,111800,125686440,5050,5050,5050,5050,100
20230801,111700,125181440,5050,5050,5050,5050,0
20230801,111600,125181440,5050,5050,5050,5050,0
20230801,111500,125181440,5050,5050,5050,5050,0
20230801,111400,125181440,5050,5050,5050,5050,0
20230801,111300,125181440,5050,5050,5050,5050,500
20230801,111200,122656440,5050,5050,5050,5050,1799
20230801,111100,113571490,5050,5050,5050,5050,0
20230801,111000,113571490,5050,5050,5050,5050,0
20230801,110900,113571490,5050,5050,5050,5050,1
20230801,110800,113566440,5050,5050,5050,5050,0
20230801,110700,113566440,5050,5050,5050,5050,2
20230801,110600,113556340,5040,5040,5040,5040,1130
20230801,110500,107861140,5030,5040,5040,5030,4338
20230801,110400,86016910,5050,5050,5050,5050,2
20230801,110300,86006810,5040,5040,5040,5040,0
20230801,110200,86006810,5040,5040,5040,5040,25
20230801,110100,85880810,5050,5050,5050,5050,10
20230801,110000,85830310,5040,5040,5040,5040,0
20230801,105900,85830310,5040,5050,5050,5040,2155
20230801,105800,74968610,5050,5050,5050,5050,0
20230801,105700,74968610,5050,5050,5050,5050,0
20230801,105600,74968610,5050,5050,5050,5050,0
20230801,105500,74968610,5050,5050,5050,5050,0
20230801,105400,74968610,5050,5050,5050,5050,0
20230801,105300,74968610,5050,5050,5050,5050,2
20230801,105200,74958510,5050,5050,5050,5050,12
20230801,105100,74897910,5050,5050,5050,5050,26
20230801,105000,74766610,5050,5050,5050,5050,10
20230801,104900,74716110,5050,5070,5070,5050,1021
20230801,104800,69559630,5080,5080,5080,5080,0
20230801,104700,69559630,5080,5080,5080,5080,0
20230801,104600,69559630,5080,5080,5080,5080,0
20230801,104500,69559630,5080,5080,5080,5080,0
20230801,104400,69559630,5080,5080,5080,5080,2
20230801,104300,69549470,5080,5080,5080,5080,8
20230801,104200,69508830,5070,5070,5070,5070,0
20230801,104100,69508830,5070,5070,5070,5070,0
20230801,104000,69508830,5070,5070,5070,5070,9
20230801,103900,69463200,5070,5070,5070,5070,3
20230801,103800,69447990,5060,5070,5070,5060,911
20230801,103700,64831220,5100,5100,5100,5100,0
20230801,103600,64831220,5100,5100,5100,5100,0
20230801,103500,64831220,5100,5100,5100,5100,134
20230801,103400,64147820,5070,5070,5070,5070,0
20230801,103300,64147820,5070,5070,5070,5070,0
20230801,103200,64147820,5070,5070,5070,5070,0
20230801,103100,64147820,5070,5070,5070,5070,0
20230801,103000,64147820,5070,5070,5070,5070,0
20230801,102900,64147820,5070,5070,5070,5070,1
20230801,102800,64142750,5060,5060,5060,5060,0
20230801,102700,64142750,5060,5070,5070,5060,53
20230801,102600,63874490,5080,5080,5080,5080,0
20230801,102500,63874490,5080,5080,5080,5080,1
20230801,102400,63869410,5080,5080,5080,5080,1
20230801,102300,63864330,5070,5070,5070,5070,0
20230801,102200,63864330,5070,5070,5070,5070,0
20230801,102100,63864330,5070,5070,5070,5070,0
20230801,102000,63864330,5070,5070,5070,5070,0
20230801,101900,63864330,5070,5070,5070,5070,96
20230801,101800,63377610,5070,5070,5070,5070,0
20230801,101700,63377610,5070,5070,5070,5070,44
20230801,101600,63154530,5070,5070,5070,5070,20
20230801,101500,63053130,5050,5050,5050,5050,1
20230801,101400,63048080,5070,5070,5070,5070,2
20230801,101300,63037940,5060,5070,5070,5060,1997
20230801,101200,52913320,5070,5070,5070,5070,0
20230801,101100,52913320,5070,5070,5070,5070,0
20230801,101000,52913320,5070,5070,5070,5070,0
20230801,100900,52913320,5070,5070,5070,5070,168
20230801,100800,52061560,5070,5070,5070,5070,1
20230801,100700,52056490,5080,5080,5080,5080,0
20230801,100600,52056490,5080,5080,5080,5080,0
20230801,100500,52056490,5080,5080,5080,5080,12
20230801,100400,51995530,5070,5070,5070,5070,200
20230801,100300,50981530,5070,5070,5070,5070,0
20230801,100200,50981530,5070,5070,5070,5070,0
20230801,100100,50981530,5070,5080,5080,5070,135
20230801,100000,50297050,5080,5080,5080,5080,0
20230801,095900,50297050,5080,5080,5080,5080,1
20230801,095800,50291970,5060,5060,5060,5060,0
20230801,095700,50291970,5060,5060,5060,5060,0
20230801,095600,50291970,5060,5060,5060,5060,35
20230801,095500,50114870,5060,5060,5060,5060,20
20230801,095400,50013670,5060,5060,5060,5060,20
20230801,095300,49912470,5040,5040,5040,5040,0
20230801,095200,49912470,5040,5040,5040,5040,0
20230801,095100,49912470,5040,5040,5040,5040,513
20230801,095000,47326950,5030,5040,5040,5030,1000
20230801,094900,42289340,5050,5050,5050,5050,0
20230801,094800,42289340,5050,5070,5070,5050,546
20230801,094700,39530910,5070,5080,5080,5070,158
20230801,094600,38729740,5080,5080,5080,5080,0
20230801,094500,38729740,5080,5080,5080,5080,0
20230801,094400,38729740,5080,5080,5080,5080,0
20230801,094300,38729740,5080,5080,5080,5080,2
20230801,094200,38719580,5100,5100,5100,5100,0
20230801,094100,38719580,5100,5100,5100,5100,0
20230801,094000,38719580,5100,5100,5100,5100,0
20230801,093900,38719580,5100,5100,5100,5100,50
20230801,093800,38464580,5090,5090,5090,5090,59
20230801,093700,38164270,5080,5080,5080,5080,2
20230801,093600,38154110,5090,5080,5090,5080,3
20230801,093500,38138860,5070,5090,5090,5070,71
20230801,093400,37777490,5080,5080,5080,5080,0
20230801,093300,37777490,5080,5080,5080,5080,0
20230801,093200,37777490,5080,5080,5080,5080,9
20230801,093100,37731770,5080,5080,5080,5080,0
20230801,093000,37731770,5080,5090,5090,5080,37
20230801,092900,37543550,5080,5080,5090,5080,227
20230801,092800,36390380,5070,5080,5080,5070,53
20230801,092700,36121660,5080,5080,5080,5080,442
20230801,092600,33876300,5100,5100,5100,5100,0
20230801,092500,33876300,5100,5080,5100,5080,25
20230801,092400,33749100,5110,5110,5110,5110,225
20230801,092300,32599350,5110,5080,5110,5080,15
20230801,092200,32522730,5090,5090,5090,5090,400
20230801,092100,30486730,5100,5100,5100,5100,1
20230801,092000,30481630,5130,5130,5130,5130,0
20230801,091900,30481630,5130,5130,5130,5130,1
20230801,091800,30476500,5130,5130,5130,5130,0
20230801,091700,30476500,5130,5120,5130,5120,8
20230801,091600,30435470,5090,5090,5130,5090,28
20230801,091500,30292110,5090,5100,5100,5090,4
20230801,091400,30271740,5130,5130,5130,5130,93
20230801,091300,29794650,5130,5130,5130,5130,416
20230801,091200,27660570,5140,5140,5140,5140,0
20230801,091100,27660570,5140,5140,5140,5140,0
20230801,091000,27660570,5140,5140,5140,5140,0
20230801,090900,27660570,5140,5140,5140,5140,0
20230801,090800,27660570,5140,5140,5140,5140,1000
20230801,090700,22520570,5140,5140,5140,5140,528
20230801,090600,19806650,5140,5140,5140,5140,255
20230801,090500,18495950,5140,5140,5140,5140,0
20230801,090400,18495950,5140,5150,5150,5140,1274
20230801,090300,11947350,5140,5140,5140,5140,0
20230801,090200,11947350,5140,5150,5150,5140,388
20230801,090100,9950810,5180,5190,5240,5180,1033
20230801,090000,4596400,5200,5200,5200,5200,292