KissMeData/391060/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205600,6038420,9980,9980,9980,9980,3
20230801,205500,6038420,9980,9980,9980,9980,0
20230801,205400,6038420,9980,9980,9980,9980,0
20230801,205300,6038420,9980,9980,9980,9980,0
20230801,205200,6038420,9980,9980,9980,9980,0
20230801,205100,6038420,9980,9980,9980,9980,0
20230801,205000,6038420,9980,9980,9980,9980,0
20230801,204900,6038420,9980,9980,9980,9980,0
20230801,204800,6038420,9980,9980,9980,9980,0
20230801,204700,6038420,9980,9980,9980,9980,0
20230801,204600,6038420,9980,9980,9980,9980,0
20230801,204500,6038420,9980,9980,9980,9980,0
20230801,204400,6038420,9980,9980,9980,9980,0
20230801,204300,6038420,9980,9980,9980,9980,0
20230801,204200,6038420,9980,9980,9980,9980,0
20230801,204100,6038420,9980,9980,9980,9980,0
20230801,204000,6038420,9980,9980,9980,9980,0
20230801,203900,6038420,9980,9980,9980,9980,0
20230801,203800,6038420,9980,9980,9980,9980,0
20230801,203700,6038420,9980,9980,9980,9980,0
20230801,203600,6038420,9980,9980,9980,9980,0
20230801,203500,6038420,9980,9980,9980,9980,0
20230801,203400,6038420,9980,9980,9980,9980,0
20230801,203300,6038420,9980,9980,9980,9980,0
20230801,203200,6038420,9980,9980,9980,9980,0
20230801,203100,6038420,9980,9980,9980,9980,0
20230801,203000,6038420,9980,9980,9980,9980,0
20230801,202900,6038420,9980,9980,9980,9980,0
20230801,202800,6038420,9980,9980,9980,9980,0
20230801,202700,6038420,9980,9980,9980,9980,0
20230801,202600,6038420,9980,9980,9980,9980,3
20230801,202500,6038420,9980,9980,9980,9980,0
20230801,202400,6038420,9980,9980,9980,9980,0
20230801,202300,6038420,9980,9980,9980,9980,0
20230801,202200,6038420,9980,9980,9980,9980,0
20230801,202100,6038420,9980,9980,9980,9980,0
20230801,202000,6038420,9980,9980,9980,9980,0
20230801,201900,6038420,9980,9980,9980,9980,0
20230801,201800,6038420,9980,9980,9980,9980,0
20230801,201700,6038420,9980,9980,9980,9980,0
20230801,201600,6038420,9980,9980,9980,9980,0
20230801,201500,6038420,9980,9980,9980,9980,0
20230801,201400,6038420,9980,9980,9980,9980,0
20230801,201300,6038420,9980,9980,9980,9980,0
20230801,201200,6038420,9980,9980,9980,9980,0
20230801,201100,6038420,9980,9980,9980,9980,0
20230801,201000,6038420,9980,9980,9980,9980,0
20230801,200900,6038420,9980,9980,9980,9980,0
20230801,200800,6038420,9980,9980,9980,9980,0
20230801,200700,6038420,9980,9980,9980,9980,0
20230801,200600,6038420,9980,9980,9980,9980,0
20230801,200500,6038420,9980,9980,9980,9980,0
20230801,200400,6038420,9980,9980,9980,9980,0
20230801,200300,6038420,9980,9980,9980,9980,0
20230801,200200,6038420,9980,9980,9980,9980,0
20230801,200100,6038420,9980,9980,9980,9980,0
20230801,200000,6038420,9980,9980,9980,9980,0
20230801,195900,6038420,9980,9980,9980,9980,0
20230801,195800,6038420,9980,9980,9980,9980,0
20230801,195700,6038420,9980,9980,9980,9980,0
20230801,195600,6038420,9980,9980,9980,9980,3
20230801,195500,6038420,9980,9980,9980,9980,0
20230801,195400,6038420,9980,9980,9980,9980,0
20230801,195300,6038420,9980,9980,9980,9980,0
20230801,195200,6038420,9980,9980,9980,9980,0
20230801,195100,6038420,9980,9980,9980,9980,0
20230801,195000,6038420,9980,9980,9980,9980,0
20230801,194900,6038420,9980,9980,9980,9980,0
20230801,194800,6038420,9980,9980,9980,9980,0
20230801,194700,6038420,9980,9980,9980,9980,0
20230801,194600,6038420,9980,9980,9980,9980,0
20230801,194500,6038420,9980,9980,9980,9980,0
20230801,194400,6038420,9980,9980,9980,9980,0
20230801,194300,6038420,9980,9980,9980,9980,0
20230801,194200,6038420,9980,9980,9980,9980,0
20230801,194100,6038420,9980,9980,9980,9980,0
20230801,194000,6038420,9980,9980,9980,9980,0
20230801,193900,6038420,9980,9980,9980,9980,0
20230801,193800,6038420,9980,9980,9980,9980,0
20230801,193700,6038420,9980,9980,9980,9980,0
20230801,193600,6038420,9980,9980,9980,9980,0
20230801,193500,6038420,9980,9980,9980,9980,0
20230801,193400,6038420,9980,9980,9980,9980,0
20230801,193300,6038420,9980,9980,9980,9980,0
20230801,193200,6038420,9980,9980,9980,9980,0
20230801,193100,6038420,9980,9980,9980,9980,0
20230801,193000,6038420,9980,9980,9980,9980,0
20230801,192900,6038420,9980,9980,9980,9980,0
20230801,192800,6038420,9980,9980,9980,9980,0
20230801,192700,6038420,9980,9980,9980,9980,0
20230801,192600,6038420,9980,9980,9980,9980,3
20230801,192500,6038420,9980,9980,9980,9980,0
20230801,192400,6038420,9980,9980,9980,9980,0
20230801,192300,6038420,9980,9980,9980,9980,0
20230801,192200,6038420,9980,9980,9980,9980,0
20230801,192100,6038420,9980,9980,9980,9980,0
20230801,192000,6038420,9980,9980,9980,9980,0
20230801,191900,6038420,9980,9980,9980,9980,0
20230801,191800,6038420,9980,9980,9980,9980,0
20230801,191700,6038420,9980,9980,9980,9980,0
20230801,191600,6038420,9980,9980,9980,9980,0
20230801,191500,6038420,9980,9980,9980,9980,0
20230801,191400,6038420,9980,9980,9980,9980,0
20230801,191300,6038420,9980,9980,9980,9980,0
20230801,191200,6038420,9980,9980,9980,9980,0
20230801,191100,6038420,9980,9980,9980,9980,0
20230801,191000,6038420,9980,9980,9980,9980,0
20230801,190900,6038420,9980,9980,9980,9980,0
20230801,190800,6038420,9980,9980,9980,9980,0
20230801,190700,6038420,9980,9980,9980,9980,0
20230801,190600,6038420,9980,9980,9980,9980,0
20230801,190500,6038420,9980,9980,9980,9980,0
20230801,190400,6038420,9980,9980,9980,9980,0
20230801,190300,6038420,9980,9980,9980,9980,0
20230801,190200,6038420,9980,9980,9980,9980,0
20230801,190100,6038420,9980,9980,9980,9980,0
20230801,190000,6038420,9980,9980,9980,9980,0
20230801,185900,6038420,9980,9980,9980,9980,0
20230801,185800,6038420,9980,9980,9980,9980,0
20230801,185700,6038420,9980,9980,9980,9980,0
20230801,185600,6038420,9980,9980,9980,9980,3
20230801,185500,6038420,9980,9980,9980,9980,0
20230801,185400,6038420,9980,9980,9980,9980,0
20230801,185300,6038420,9980,9980,9980,9980,0
20230801,185200,6038420,9980,9980,9980,9980,0
20230801,185100,6038420,9980,9980,9980,9980,0
20230801,185000,6038420,9980,9980,9980,9980,0
20230801,184900,6038420,9980,9980,9980,9980,0
20230801,184800,6038420,9980,9980,9980,9980,0
20230801,184700,6038420,9980,9980,9980,9980,0
20230801,184600,6038420,9980,9980,9980,9980,0
20230801,184500,6038420,9980,9980,9980,9980,0
20230801,184400,6038420,9980,9980,9980,9980,0
20230801,184300,6038420,9980,9980,9980,9980,0
20230801,184200,6038420,9980,9980,9980,9980,0
20230801,184100,6038420,9980,9980,9980,9980,0
20230801,184000,6038420,9980,9980,9980,9980,0
20230801,183900,6038420,9980,9980,9980,9980,0
20230801,183800,6038420,9980,9980,9980,9980,0
20230801,183700,6038420,9980,9980,9980,9980,0
20230801,183600,6038420,9980,9980,9980,9980,0
20230801,183500,6038420,9980,9980,9980,9980,0
20230801,183400,6038420,9980,9980,9980,9980,0
20230801,183300,6038420,9980,9980,9980,9980,0
20230801,183200,6038420,9980,9980,9980,9980,0
20230801,183100,6038420,9980,9980,9980,9980,0
20230801,183000,6038420,9980,9980,9980,9980,0
20230801,182900,6038420,9980,9980,9980,9980,0
20230801,182800,6038420,9980,9980,9980,9980,0
20230801,182700,6038420,9980,9980,9980,9980,0
20230801,182600,6038420,9980,9980,9980,9980,3
20230801,182500,6038420,9980,9980,9980,9980,0
20230801,182400,6038420,9980,9980,9980,9980,0
20230801,182300,6038420,9980,9980,9980,9980,0
20230801,182200,6038420,9980,9980,9980,9980,0
20230801,182100,6038420,9980,9980,9980,9980,0
20230801,182000,6038420,9980,9980,9980,9980,0
20230801,181900,6038420,9980,9980,9980,9980,0
20230801,181800,6038420,9980,9980,9980,9980,0
20230801,181700,6038420,9980,9980,9980,9980,0
20230801,181600,6038420,9980,9980,9980,9980,0
20230801,181500,6038420,9980,9980,9980,9980,0
20230801,181400,6038420,9980,9980,9980,9980,0
20230801,181300,6038420,9980,9980,9980,9980,0
20230801,181200,6038420,9980,9980,9980,9980,0
20230801,181100,6038420,9980,9980,9980,9980,0
20230801,181000,6038420,9980,9980,9980,9980,0
20230801,180900,6038420,9980,9980,9980,9980,0
20230801,180800,6038420,9980,9980,9980,9980,0
20230801,180700,6038420,9980,9980,9980,9980,0
20230801,180600,6038420,9980,9980,9980,9980,0
20230801,180500,6038420,9980,9980,9980,9980,0
20230801,180400,6038420,9980,9980,9980,9980,0
20230801,180300,6038420,9980,9980,9980,9980,0
20230801,180200,6038420,9980,9980,9980,9980,0
20230801,180100,6038420,9980,9980,9980,9980,0
20230801,180000,6038420,9980,9980,9980,9980,0
20230801,175900,6038420,9980,9980,9980,9980,0
20230801,175800,6038420,9980,9980,9980,9980,0
20230801,175700,6038420,9980,9980,9980,9980,0
20230801,175600,6038420,9980,9980,9980,9980,3
20230801,175500,6038420,9980,9980,9980,9980,0
20230801,175400,6038420,9980,9980,9980,9980,0
20230801,175300,6038420,9980,9980,9980,9980,0
20230801,175200,6038420,9980,9980,9980,9980,0
20230801,175100,6038420,9980,9980,9980,9980,0
20230801,175000,6038420,9980,9980,9980,9980,0
20230801,174900,6038420,9980,9980,9980,9980,0
20230801,174800,6038420,9980,9980,9980,9980,0
20230801,174700,6038420,9980,9980,9980,9980,0
20230801,174600,6038420,9980,9980,9980,9980,0
20230801,174500,6038420,9980,9980,9980,9980,0
20230801,174400,6038420,9980,9980,9980,9980,0
20230801,174300,6038420,9980,9980,9980,9980,0
20230801,174200,6038420,9980,9980,9980,9980,0
20230801,174100,6038420,9980,9980,9980,9980,0
20230801,174000,6038420,9980,9980,9980,9980,0
20230801,173900,6038420,9980,9980,9980,9980,0
20230801,173800,6038420,9980,9980,9980,9980,0
20230801,173700,6038420,9980,9980,9980,9980,0
20230801,173600,6038420,9980,9980,9980,9980,0
20230801,173500,6038420,9980,9980,9980,9980,0
20230801,173400,6038420,9980,9980,9980,9980,0
20230801,173300,6038420,9980,9980,9980,9980,0
20230801,173200,6038420,9980,9980,9980,9980,0
20230801,173100,6038420,9980,9980,9980,9980,0
20230801,173000,6038420,9980,9980,9980,9980,0
20230801,172900,6038420,9980,9980,9980,9980,0
20230801,172800,6038420,9980,9980,9980,9980,0
20230801,172700,6038420,9980,9980,9980,9980,0
20230801,172600,6038420,9980,9980,9980,9980,3
20230801,172500,6038420,9980,9980,9980,9980,0
20230801,172400,6038420,9980,9980,9980,9980,0
20230801,172300,6038420,9980,9980,9980,9980,0
20230801,172200,6038420,9980,9980,9980,9980,0
20230801,172100,6038420,9980,9980,9980,9980,0
20230801,172000,6038420,9980,9980,9980,9980,0
20230801,171900,6038420,9980,9980,9980,9980,0
20230801,171800,6038420,9980,9980,9980,9980,0
20230801,171700,6038420,9980,9980,9980,9980,0
20230801,171600,6038420,9980,9980,9980,9980,0
20230801,171500,6038420,9980,9980,9980,9980,0
20230801,171400,6038420,9980,9980,9980,9980,0
20230801,171300,6038420,9980,9980,9980,9980,0
20230801,171200,6038420,9980,9980,9980,9980,0
20230801,171100,6038420,9980,9980,9980,9980,0
20230801,171000,6038420,9980,9980,9980,9980,0
20230801,170900,6038420,9980,9980,9980,9980,0
20230801,170800,6038420,9980,9980,9980,9980,0
20230801,170700,6038420,9980,9980,9980,9980,0
20230801,170600,6038420,9980,9980,9980,9980,0
20230801,170500,6038420,9980,9980,9980,9980,0
20230801,170400,6038420,9980,9980,9980,9980,0
20230801,170300,6038420,9980,9980,9980,9980,0
20230801,170200,6038420,9980,9980,9980,9980,0
20230801,170100,6038420,9980,9980,9980,9980,0
20230801,170000,6038420,9980,9980,9980,9980,0
20230801,165900,6038420,9980,9980,9980,9980,0
20230801,165800,6038420,9980,9980,9980,9980,0
20230801,165700,6038420,9980,9980,9980,9980,0
20230801,165600,6038420,9980,9980,9980,9980,3
20230801,165500,6038420,9980,9980,9980,9980,0
20230801,165400,6038420,9980,9980,9980,9980,0
20230801,165300,6038420,9980,9980,9980,9980,0
20230801,165200,6038420,9980,9980,9980,9980,0
20230801,165100,6038420,9980,9980,9980,9980,0
20230801,165000,6038420,9980,9980,9980,9980,0
20230801,164900,6038420,9980,9980,9980,9980,0
20230801,164800,6038420,9980,9980,9980,9980,0
20230801,164700,6038420,9980,9980,9980,9980,0
20230801,164600,6038420,9980,9980,9980,9980,0
20230801,164500,6038420,9980,9980,9980,9980,0
20230801,164400,6038420,9980,9980,9980,9980,0
20230801,164300,6038420,9980,9980,9980,9980,0
20230801,164200,6038420,9980,9980,9980,9980,0
20230801,164100,6038420,9980,9980,9980,9980,0
20230801,164000,6038420,9980,9980,9980,9980,0
20230801,163900,6038420,9980,9980,9980,9980,0
20230801,163800,6038420,9980,9980,9980,9980,0
20230801,163700,6038420,9980,9980,9980,9980,0
20230801,163600,6038420,9980,9980,9980,9980,0
20230801,163500,6038420,9980,9980,9980,9980,0
20230801,163400,6038420,9980,9980,9980,9980,0
20230801,163300,6038420,9980,9980,9980,9980,0
20230801,163200,6038420,9980,9980,9980,9980,0
20230801,163100,6038420,9980,9980,9980,9980,0
20230801,163000,6038420,9980,9980,9980,9980,0
20230801,162900,6038420,9980,9980,9980,9980,0
20230801,162800,6038420,9980,9980,9980,9980,0
20230801,162700,6038420,9980,9980,9980,9980,0
20230801,162600,6038420,9980,9980,9980,9980,3
20230801,162500,6038420,9980,9980,9980,9980,0
20230801,162400,6038420,9980,9980,9980,9980,0
20230801,162300,6038420,9980,9980,9980,9980,0
20230801,162200,6038420,9980,9980,9980,9980,0
20230801,162100,6038420,9980,9980,9980,9980,0
20230801,162000,6038420,9980,9980,9980,9980,0
20230801,161900,6038420,9980,9980,9980,9980,0
20230801,161800,6038420,9980,9980,9980,9980,0
20230801,161700,6038420,9980,9980,9980,9980,0
20230801,161600,6038420,9980,9980,9980,9980,0
20230801,161500,6038420,9980,9980,9980,9980,0
20230801,161400,6038420,9980,9980,9980,9980,0
20230801,161300,6038420,9980,9980,9980,9980,0
20230801,161200,6038420,9980,9980,9980,9980,0
20230801,161100,6038420,9980,9980,9980,9980,0
20230801,161000,6038420,9980,9980,9980,9980,0
20230801,160900,6038420,9980,9980,9980,9980,0
20230801,160800,6038420,9980,9980,9980,9980,0
20230801,160700,6038420,9980,9980,9980,9980,0
20230801,160600,6038420,9980,9980,9980,9980,0
20230801,160500,6038420,9980,9980,9980,9980,0
20230801,160400,6038420,9980,9980,9980,9980,0
20230801,160300,6038420,9980,9980,9980,9980,0
20230801,160200,6038420,9980,9980,9980,9980,0
20230801,160100,6038420,9980,9980,9980,9980,0
20230801,160000,6038420,9980,9980,9980,9980,0
20230801,155900,6038420,9980,9980,9980,9980,0
20230801,155800,6038420,9980,9980,9980,9980,0
20230801,155700,6038420,9980,9980,9980,9980,0
20230801,155600,6038420,9980,9980,9980,9980,3
20230801,155500,6038420,9980,9980,9980,9980,0
20230801,155400,6038420,9980,9980,9980,9980,0
20230801,155300,6038420,9980,9980,9980,9980,0
20230801,155200,6038420,9980,9980,9980,9980,0
20230801,155100,6038420,9980,9980,9980,9980,0
20230801,155000,6038420,9980,9980,9980,9980,0
20230801,154900,6038420,9980,9980,9980,9980,0
20230801,154800,6038420,9980,9980,9980,9980,0
20230801,154700,6038420,9980,9980,9980,9980,0
20230801,154600,6038420,9980,9980,9980,9980,0
20230801,154500,6038420,9980,9980,9980,9980,0
20230801,154400,6038420,9980,9980,9980,9980,0
20230801,154300,6038420,9980,9980,9980,9980,0
20230801,154200,6038420,9980,9980,9980,9980,0
20230801,154100,6038420,9980,9980,9980,9980,0
20230801,154000,6038420,9980,9980,9980,9980,0
20230801,153900,6038420,9980,9980,9980,9980,0
20230801,153800,6038420,9980,9980,9980,9980,0
20230801,153700,6038420,9980,9980,9980,9980,0
20230801,153600,6038420,9980,9980,9980,9980,0
20230801,153500,6038420,9980,9980,9980,9980,0
20230801,153400,6038420,9980,9980,9980,9980,0
20230801,153300,6038420,9980,9980,9980,9980,0
20230801,153200,6038420,9980,9980,9980,9980,0
20230801,153100,6038420,9980,9980,9980,9980,0
20230801,153000,6038420,9980,9980,9980,9980,0
20230801,152900,6038420,9980,9980,9980,9980,0
20230801,152800,6038420,9980,9980,9980,9980,0
20230801,152700,6038420,9980,9980,9980,9980,0
20230801,152600,6038420,9980,9980,9980,9980,0
20230801,152500,6038420,9980,9980,9980,9980,0
20230801,152400,6038420,9980,9980,9980,9980,0
20230801,152300,6038420,9980,9980,9980,9980,0
20230801,152200,6038420,9980,9980,9980,9980,0
20230801,152100,6038420,9980,9980,9980,9980,0
20230801,152000,6038420,9980,9980,9980,9980,0
20230801,151900,6038420,9980,9980,9980,9980,0
20230801,151800,6038420,9980,9980,9980,9980,3
20230801,151700,6008480,9980,9980,9980,9980,0
20230801,151600,6008480,9980,9980,9980,9980,0
20230801,151500,6008480,9980,9980,9980,9980,0
20230801,151400,6008480,9980,9980,9980,9980,0
20230801,151300,6008480,9980,9980,9980,9980,0
20230801,151200,6008480,9980,9980,9980,9980,2
20230801,151100,5988520,9980,9980,9980,9980,0
20230801,151000,5988520,9980,9980,9980,9980,0
20230801,150900,5988520,9980,9980,9980,9980,0
20230801,150800,5988520,9980,9980,9980,9980,0
20230801,150700,5988520,9980,9980,9980,9980,2
20230801,150600,5968560,9980,9980,9980,9980,0
20230801,150500,5968560,9980,9980,9980,9980,0
20230801,150400,5968560,9980,9980,9980,9980,0
20230801,150300,5968560,9980,9980,9980,9980,0
20230801,150200,5968560,9980,9980,9980,9980,0
20230801,150100,5968560,9980,9980,9980,9980,43
20230801,150000,5539420,9980,9980,9980,9980,0
20230801,145900,5539420,9980,9980,9980,9980,4
20230801,145800,5499500,9980,9980,9980,9980,0
20230801,145700,5499500,9980,9980,9980,9980,2
20230801,145600,5479540,9980,9980,9980,9980,0
20230801,145500,5479540,9980,9980,9980,9980,16
20230801,145400,5319860,9980,9980,9980,9980,0
20230801,145300,5319860,9980,9980,9980,9980,0
20230801,145200,5319860,9980,9980,9980,9980,0
20230801,145100,5319860,9980,9980,9980,9980,2
20230801,145000,5299900,9980,9980,9980,9980,0
20230801,144900,5299900,9980,9980,9980,9980,0
20230801,144800,5299900,9980,9980,9980,9980,0
20230801,144700,5299900,9980,9980,9980,9980,2
20230801,144600,5279940,9980,9980,9980,9980,0
20230801,144500,5279940,9980,9980,9980,9980,1
20230801,144400,5269960,9980,9980,9980,9980,0
20230801,144300,5269960,9980,9980,9980,9980,2
20230801,144200,5250000,9980,9980,9980,9980,0
20230801,144100,5250000,9980,9980,9980,9980,0
20230801,144000,5250000,9980,9980,9980,9980,38
20230801,143900,4870760,9980,9980,9980,9980,0
20230801,143800,4870760,9980,9980,9980,9980,0
20230801,143700,4870760,9980,9980,9980,9980,2
20230801,143600,4850800,9980,9980,9980,9980,0
20230801,143500,4850800,9980,9980,9980,9980,0
20230801,143400,4850800,9980,9980,9980,9980,0
20230801,143300,4850800,9980,9980,9980,9980,0
20230801,143200,4850800,9980,9980,9980,9980,2
20230801,143100,4830840,9980,9980,9980,9980,0
20230801,143000,4830840,9980,9980,9980,9980,0
20230801,142900,4830840,9980,9980,9980,9980,1
20230801,142800,4820860,9980,9980,9980,9980,0
20230801,142700,4820860,9980,9980,9980,9980,2
20230801,142600,4800900,9980,9980,9980,9980,4
20230801,142500,4760980,9980,9980,9980,9980,2
20230801,142400,4741020,9980,9980,9980,9980,0
20230801,142300,4741020,9980,9980,9980,9980,40
20230801,142200,4341820,9980,9980,9980,9980,2
20230801,142100,4321860,9980,9980,9980,9980,0
20230801,142000,4321860,9980,9980,9980,9980,0
20230801,141900,4321860,9980,9980,9980,9980,0
20230801,141800,4321860,9980,9980,9980,9980,2
20230801,141700,4301900,9980,9980,9980,9980,0
20230801,141600,4301900,9980,9980,9980,9980,0
20230801,141500,4301900,9980,9980,9980,9980,0
20230801,141400,4301900,9980,9980,9980,9980,1
20230801,141300,4291920,9980,9980,9980,9980,0
20230801,141200,4291920,9980,9980,9980,9980,2
20230801,141100,4271960,9980,9980,9980,9980,0
20230801,141000,4271960,9980,9980,9980,9980,4
20230801,140900,4232040,9980,9980,9980,9980,0
20230801,140800,4232040,9980,9980,9980,9980,2
20230801,140700,4212080,9980,9980,9980,9980,0
20230801,140600,4212080,9980,9980,9980,9980,0
20230801,140500,4212080,9980,9980,9980,9980,0
20230801,140400,4212080,9980,9980,9980,9980,0
20230801,140300,4212080,9980,9980,9980,9980,0
20230801,140200,4212080,9980,9980,9980,9980,2
20230801,140100,4192120,9980,9980,9980,9980,0
20230801,140000,4192120,9980,9980,9980,9980,0
20230801,135900,4192120,9980,9980,9980,9980,0
20230801,135800,4192120,9980,9980,9980,9980,3
20230801,135700,4162180,9980,9980,9980,9980,0
20230801,135600,4162180,9980,9980,9980,9980,0
20230801,135500,4162180,9980,9980,9980,9980,0
20230801,135400,4162180,9980,9980,9980,9980,0
20230801,135300,4162180,9980,9980,9980,9980,0
20230801,135200,4162180,9980,9980,9980,9980,2
20230801,135100,4142220,9980,9980,9980,9980,0
20230801,135000,4142220,9980,9980,9980,9980,0
20230801,134900,4142220,9980,9980,9980,9980,0
20230801,134800,4142220,9980,9980,9980,9980,0
20230801,134700,4142220,9980,9980,9980,9980,2
20230801,134600,4122260,9980,9980,9980,9980,0
20230801,134500,4122260,9980,9980,9980,9980,0
20230801,134400,4122260,9980,9980,9980,9980,0
20230801,134300,4122260,9980,9980,9980,9980,3
20230801,134200,4092320,9990,9990,9990,9990,0
20230801,134100,4092320,9990,9990,9990,9990,0
20230801,134000,4092320,9990,9990,9990,9990,0
20230801,133900,4092320,9990,9990,9990,9990,200
20230801,133800,2094320,9980,9980,9980,9980,0
20230801,133700,2094320,9980,9980,9980,9980,2
20230801,133600,2074360,9980,9980,9980,9980,0
20230801,133500,2074360,9980,9980,9980,9980,0
20230801,133400,2074360,9980,9980,9980,9980,0
20230801,133300,2074360,9980,9980,9980,9980,2
20230801,133200,2054400,9980,9980,9980,9980,0
20230801,133100,2054400,9980,9980,9980,9980,0
20230801,133000,2054400,9980,9980,9980,9980,0
20230801,132900,2054400,9980,9980,9980,9980,0
20230801,132800,2054400,9980,9980,9980,9980,0
20230801,132700,2054400,9980,9980,9980,9980,2
20230801,132600,2034440,9980,9980,9980,9980,1
20230801,132500,2024460,9980,9980,9980,9980,0
20230801,132400,2024460,9980,9980,9980,9980,0
20230801,132300,2024460,9980,9980,9980,9980,2
20230801,132200,2004500,9980,9980,9980,9980,0
20230801,132100,2004500,9980,9980,9980,9980,0
20230801,132000,2004500,9980,9980,9980,9980,0
20230801,131900,2004500,9980,9980,9980,9980,0
20230801,131800,2004500,9980,9980,9980,9980,2
20230801,131700,1984540,9980,9980,9980,9980,0
20230801,131600,1984540,9980,9980,9980,9980,0
20230801,131500,1984540,9980,9980,9980,9980,0
20230801,131400,1984540,9980,9980,9980,9980,0
20230801,131300,1984540,9980,9980,9980,9980,2
20230801,131200,1964580,9980,9980,9980,9980,0
20230801,131100,1964580,9980,9980,9980,9980,0
20230801,131000,1964580,9980,9980,9980,9980,1
20230801,130900,1954600,9980,9980,9980,9980,0
20230801,130800,1954600,9980,9980,9980,9980,2
20230801,130700,1934640,9980,9980,9980,9980,0
20230801,130600,1934640,9980,9980,9980,9980,0
20230801,130500,1934640,9980,9980,9980,9980,0
20230801,130400,1934640,9980,9980,9980,9980,0
20230801,130300,1934640,9980,9980,9980,9980,0
20230801,130200,1934640,9980,9980,9980,9980,2
20230801,130100,1914680,9980,9980,9980,9980,0
20230801,130000,1914680,9980,9980,9980,9980,0
20230801,125900,1914680,9980,9980,9980,9980,0
20230801,125800,1914680,9980,9980,9980,9980,2
20230801,125700,1894720,9980,9980,9980,9980,0
20230801,125600,1894720,9980,9980,9980,9980,0
20230801,125500,1894720,9980,9980,9980,9980,0
20230801,125400,1894720,9980,9980,9980,9980,3
20230801,125300,1864780,9980,9980,9980,9980,0
20230801,125200,1864780,9980,9980,9980,9980,21
20230801,125100,1655200,9980,9980,9980,9980,0
20230801,125000,1655200,9980,9980,9980,9980,0
20230801,124900,1655200,9980,9980,9980,9980,0
20230801,124800,1655200,9980,9980,9980,9980,0
20230801,124700,1655200,9980,9980,9980,9980,0
20230801,124600,1655200,9980,9980,9980,9980,0
20230801,124500,1655200,9980,9980,9980,9980,0
20230801,124400,1655200,9980,9980,9980,9980,0
20230801,124300,1655200,9980,9980,9980,9980,0
20230801,124200,1655200,9980,9980,9980,9980,0
20230801,124100,1655200,9980,9980,9980,9980,0
20230801,124000,1655200,9980,9980,9980,9980,0
20230801,123900,1655200,9980,9980,9980,9980,0
20230801,123800,1655200,9980,9980,9980,9980,4
20230801,123700,1615280,9980,9980,9980,9980,5
20230801,123600,1565380,9980,9980,9980,9980,0
20230801,123500,1565380,9980,9980,9980,9980,0
20230801,123400,1565380,9980,9980,9980,9980,0
20230801,123300,1565380,9980,9980,9980,9980,0
20230801,123200,1565380,9980,9980,9980,9980,0
20230801,123100,1565380,9980,9980,9980,9980,0
20230801,123000,1565380,9980,9980,9980,9980,0
20230801,122900,1565380,9980,9980,9980,9980,0
20230801,122800,1565380,9980,9980,9980,9980,0
20230801,122700,1565380,9980,9980,9980,9980,0
20230801,122600,1565380,9980,9980,9980,9980,0
20230801,122500,1565380,9980,9980,9980,9980,0
20230801,122400,1565380,9980,9980,9980,9980,0
20230801,122300,1565380,9980,9980,9980,9980,0
20230801,122200,1565380,9980,9980,9980,9980,0
20230801,122100,1565380,9980,9980,9980,9980,0
20230801,122000,1565380,9980,9980,9980,9980,0
20230801,121900,1565380,9980,9980,9980,9980,0
20230801,121800,1565380,9980,9980,9980,9980,0
20230801,121700,1565380,9980,9980,9980,9980,0
20230801,121600,1565380,9980,9980,9980,9980,0
20230801,121500,1565380,9980,9980,9980,9980,0
20230801,121400,1565380,9980,9980,9980,9980,0
20230801,121300,1565380,9980,9980,9980,9980,0
20230801,121200,1565380,9980,9980,9980,9980,0
20230801,121100,1565380,9980,9980,9980,9980,0
20230801,121000,1565380,9980,9980,9980,9980,0
20230801,120900,1565380,9980,9980,9980,9980,0
20230801,120800,1565380,9980,9980,9980,9980,0
20230801,120700,1565380,9980,9980,9980,9980,0
20230801,120600,1565380,9980,9980,9980,9980,0
20230801,120500,1565380,9980,9980,9980,9980,0
20230801,120400,1565380,9980,9980,9980,9980,0
20230801,120300,1565380,9980,9980,9980,9980,0
20230801,120200,1565380,9980,9980,9980,9980,0
20230801,120100,1565380,9980,9980,9980,9980,0
20230801,120000,1565380,9980,9980,9980,9980,0
20230801,115900,1565380,9980,9980,9980,9980,0
20230801,115800,1565380,9980,9980,9980,9980,0
20230801,115700,1565380,9980,9980,9980,9980,0
20230801,115600,1565380,9980,9980,9980,9980,0
20230801,115500,1565380,9980,9980,9980,9980,0
20230801,115400,1565380,9980,9980,9980,9980,0
20230801,115300,1565380,9980,9980,9980,9980,0
20230801,115200,1565380,9980,9980,9980,9980,0
20230801,115100,1565380,9980,9980,9980,9980,0
20230801,115000,1565380,9980,9980,9980,9980,0
20230801,114900,1565380,9980,9980,9980,9980,8
20230801,114800,1485540,9980,9980,9980,9980,0
20230801,114700,1485540,9980,9980,9980,9980,0
20230801,114600,1485540,9980,9980,9980,9980,0
20230801,114500,1485540,9980,9980,9980,9980,0
20230801,114400,1485540,9980,9980,9980,9980,0
20230801,114300,1485540,9980,9980,9980,9980,0
20230801,114200,1485540,9980,9980,9980,9980,0
20230801,114100,1485540,9980,9980,9980,9980,0
20230801,114000,1485540,9980,9980,9980,9980,0
20230801,113900,1485540,9980,9980,9980,9980,0
20230801,113800,1485540,9980,9980,9980,9980,0
20230801,113700,1485540,9980,9980,9980,9980,0
20230801,113600,1485540,9980,9980,9980,9980,0
20230801,113500,1485540,9980,9980,9980,9980,0
20230801,113400,1485540,9980,9980,9980,9980,0
20230801,113300,1485540,9980,9980,9980,9980,0
20230801,113200,1485540,9980,9980,9980,9980,0
20230801,113100,1485540,9980,9980,9980,9980,0
20230801,113000,1485540,9980,9980,9980,9980,0
20230801,112900,1485540,9980,9980,9980,9980,0
20230801,112800,1485540,9980,9980,9980,9980,4
20230801,112700,1445620,9970,9970,9970,9970,0
20230801,112600,1445620,9970,9970,9970,9970,0
20230801,112500,1445620,9970,9970,9970,9970,0
20230801,112400,1445620,9970,9970,9970,9970,0
20230801,112300,1445620,9970,9970,9970,9970,0
20230801,112200,1445620,9970,9970,9970,9970,0
20230801,112100,1445620,9970,9970,9970,9970,0
20230801,112000,1445620,9970,9970,9970,9970,0
20230801,111900,1445620,9970,9970,9970,9970,0
20230801,111800,1445620,9970,9970,9970,9970,0
20230801,111700,1445620,9970,9970,9970,9970,0
20230801,111600,1445620,9970,9970,9970,9970,0
20230801,111500,1445620,9970,9970,9970,9970,0
20230801,111400,1445620,9970,9970,9970,9970,0
20230801,111300,1445620,9970,9970,9970,9970,0
20230801,111200,1445620,9970,9970,9970,9970,0
20230801,111100,1445620,9970,9970,9970,9970,0
20230801,111000,1445620,9970,9970,9970,9970,0
20230801,110900,1445620,9970,9970,9970,9970,0
20230801,110800,1445620,9970,9970,9970,9970,0
20230801,110700,1445620,9970,9970,9970,9970,0
20230801,110600,1445620,9970,9970,9970,9970,0
20230801,110500,1445620,9970,9970,9970,9970,0
20230801,110400,1445620,9970,9970,9970,9970,0
20230801,110300,1445620,9970,9970,9970,9970,0
20230801,110200,1445620,9970,9970,9970,9970,0
20230801,110100,1445620,9970,9970,9970,9970,0
20230801,110000,1445620,9970,9970,9970,9970,0
20230801,105900,1445620,9970,9970,9970,9970,0
20230801,105800,1445620,9970,9970,9970,9970,0
20230801,105700,1445620,9970,9970,9970,9970,0
20230801,105600,1445620,9970,9970,9970,9970,4
20230801,105500,1405740,9970,9970,9970,9970,0
20230801,105400,1405740,9970,9970,9970,9970,0
20230801,105300,1405740,9970,9970,9970,9970,0
20230801,105200,1405740,9970,9970,9970,9970,100
20230801,105100,408740,9970,9970,9970,9970,0
20230801,105000,408740,9970,9970,9970,9970,4
20230801,104900,368860,9970,9970,9970,9970,0
20230801,104800,368860,9970,9970,9970,9970,0
20230801,104700,368860,9970,9970,9970,9970,0
20230801,104600,368860,9970,9970,9970,9970,0
20230801,104500,368860,9970,9970,9970,9970,14
20230801,104400,229280,9970,9970,9970,9970,0
20230801,104300,229280,9970,9970,9970,9970,0
20230801,104200,229280,9970,9970,9970,9970,0
20230801,104100,229280,9970,9970,9970,9970,0
20230801,104000,229280,9970,9970,9970,9970,4
20230801,103900,189400,9970,9970,9970,9970,0
20230801,103800,189400,9970,9970,9970,9970,4
20230801,103700,149520,9970,9970,9970,9970,0
20230801,103600,149520,9970,9970,9970,9970,4
20230801,103500,109640,9970,9970,9970,9970,0
20230801,103400,109640,9970,9970,9970,9970,0
20230801,103300,109640,9970,9970,9970,9970,0
20230801,103200,109640,9970,9970,9970,9970,4
20230801,103100,69760,10000,10000,10000,10000,0
20230801,103000,69760,10000,10000,10000,10000,0
20230801,102900,69760,10000,10000,10000,10000,0
20230801,102800,69760,10000,10000,10000,10000,0
20230801,102700,69760,10000,10000,10000,10000,0
20230801,102600,69760,10000,10000,10000,10000,0
20230801,102500,69760,10000,10000,10000,10000,0
20230801,102400,69760,10000,10000,10000,10000,0
20230801,102300,69760,10000,10000,10000,10000,0
20230801,102200,69760,10000,10000,10000,10000,0
20230801,102100,69760,10000,10000,10000,10000,0
20230801,102000,69760,10000,10000,10000,10000,0
20230801,101900,69760,10000,10000,10000,10000,0
20230801,101800,69760,10000,10000,10000,10000,0
20230801,101700,69760,10000,10000,10000,10000,0
20230801,101600,69760,10000,10000,10000,10000,0
20230801,101500,69760,10000,10000,10000,10000,0
20230801,101400,69760,10000,10000,10000,10000,0
20230801,101300,69760,10000,10000,10000,10000,0
20230801,101200,69760,10000,10000,10000,10000,0
20230801,101100,69760,10000,10000,10000,10000,0
20230801,101000,69760,10000,10000,10000,10000,0
20230801,100900,69760,10000,10000,10000,10000,0
20230801,100800,69760,10000,10000,10000,10000,0
20230801,100700,69760,10000,10000,10000,10000,0
20230801,100600,69760,10000,10000,10000,10000,0
20230801,100500,69760,10000,10000,10000,10000,0
20230801,100400,69760,10000,10000,10000,10000,0
20230801,100300,69760,10000,10000,10000,10000,0
20230801,100200,69760,10000,10000,10000,10000,0
20230801,100100,69760,10000,10000,10000,10000,0
20230801,100000,69760,10000,10000,10000,10000,0
20230801,095900,69760,10000,10000,10000,10000,0
20230801,095800,69760,10000,10000,10000,10000,0
20230801,095700,69760,10000,10000,10000,10000,0
20230801,095600,69760,10000,10000,10000,10000,0
20230801,095500,69760,10000,10000,10000,10000,0
20230801,095400,69760,10000,10000,10000,10000,0
20230801,095300,69760,10000,10000,10000,10000,0
20230801,095200,69760,10000,10000,10000,10000,0
20230801,095100,69760,10000,10000,10000,10000,0
20230801,095000,69760,10000,10000,10000,10000,0
20230801,094900,69760,10000,10000,10000,10000,0
20230801,094800,69760,10000,10000,10000,10000,0
20230801,094700,69760,10000,10000,10000,10000,0
20230801,094600,69760,10000,10000,10000,10000,0
20230801,094500,69760,10000,10000,10000,10000,0
20230801,094400,69760,10000,10000,10000,10000,0
20230801,094300,69760,10000,10000,10000,10000,0
20230801,094200,69760,10000,10000,10000,10000,0
20230801,094100,69760,10000,10000,10000,10000,1
20230801,094000,59760,9960,9960,9960,9960,0
20230801,093900,59760,9960,9960,9960,9960,0
20230801,093800,59760,9960,9960,9960,9960,0
20230801,093700,59760,9960,9960,9960,9960,0
20230801,093600,59760,9960,9960,9960,9960,0
20230801,093500,59760,9960,9960,9960,9960,0
20230801,093400,59760,9960,9960,9960,9960,0
20230801,093300,59760,9960,9960,9960,9960,0
20230801,093200,59760,9960,9960,9960,9960,0
20230801,093100,59760,9960,9960,9960,9960,0
20230801,093000,59760,9960,9960,9960,9960,0
20230801,092900,59760,9960,9960,9960,9960,0
20230801,092800,59760,9960,9960,9960,9960,0
20230801,092700,59760,9960,9960,9960,9960,0
20230801,092600,59760,9960,9960,9960,9960,0
20230801,092500,59760,9960,9960,9960,9960,2
20230801,092400,39840,9960,9960,9960,9960,0
20230801,092300,39840,9960,9960,9960,9960,0
20230801,092200,39840,9960,9960,9960,9960,0
20230801,092100,39840,9960,9960,9960,9960,0
20230801,092000,39840,9960,9960,9960,9960,4
20230801,091900,0,9990,9990,9990,9990,0
20230801,091800,0,9990,9990,9990,9990,0
20230801,091700,0,9990,9990,9990,9990,0
20230801,091600,0,9990,9990,9990,9990,0
20230801,091500,0,9990,9990,9990,9990,0
20230801,091400,0,9990,9990,9990,9990,0
20230801,091300,0,9990,9990,9990,9990,0
20230801,091200,0,9990,9990,9990,9990,0
20230801,091100,0,9990,9990,9990,9990,0
20230801,091000,0,9990,9990,9990,9990,0
20230801,090900,0,9990,9990,9990,9990,0
20230801,090800,0,9990,9990,9990,9990,0
20230801,090700,0,9990,9990,9990,9990,0
20230801,090600,0,9990,9990,9990,9990,0
20230801,090500,0,9990,9990,9990,9990,0
20230801,090400,0,9990,9990,9990,9990,0
20230801,090300,0,9990,9990,9990,9990,0
20230801,090200,0,9990,9990,9990,9990,0
20230801,090100,0,9990,9990,9990,9990,0
20230801,090000,0,9990,9990,9990,9990,0