KissMeData/456570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210500,73607590,10000,10000,10000,10000,1
20230801,210400,73607590,10000,10000,10000,10000,0
20230801,210300,73607590,10000,10000,10000,10000,0
20230801,210200,73607590,10000,10000,10000,10000,0
20230801,210100,73607590,10000,10000,10000,10000,0
20230801,210000,73607590,10000,10000,10000,10000,0
20230801,205900,73607590,10000,10000,10000,10000,0
20230801,205800,73607590,10000,10000,10000,10000,0
20230801,205700,73607590,10000,10000,10000,10000,0
20230801,205600,73607590,10000,10000,10000,10000,0
20230801,205500,73607590,10000,10000,10000,10000,0
20230801,205400,73607590,10000,10000,10000,10000,0
20230801,205300,73607590,10000,10000,10000,10000,0
20230801,205200,73607590,10000,10000,10000,10000,0
20230801,205100,73607590,10000,10000,10000,10000,0
20230801,205000,73607590,10000,10000,10000,10000,0
20230801,204900,73607590,10000,10000,10000,10000,0
20230801,204800,73607590,10000,10000,10000,10000,0
20230801,204700,73607590,10000,10000,10000,10000,0
20230801,204600,73607590,10000,10000,10000,10000,0
20230801,204500,73607590,10000,10000,10000,10000,0
20230801,204400,73607590,10000,10000,10000,10000,0
20230801,204300,73607590,10000,10000,10000,10000,0
20230801,204200,73607590,10000,10000,10000,10000,0
20230801,204100,73607590,10000,10000,10000,10000,0
20230801,204000,73607590,10000,10000,10000,10000,0
20230801,203900,73607590,10000,10000,10000,10000,0
20230801,203800,73607590,10000,10000,10000,10000,0
20230801,203700,73607590,10000,10000,10000,10000,0
20230801,203600,73607590,10000,10000,10000,10000,0
20230801,203500,73607590,10000,10000,10000,10000,1
20230801,203400,73607590,10000,10000,10000,10000,0
20230801,203300,73607590,10000,10000,10000,10000,0
20230801,203200,73607590,10000,10000,10000,10000,0
20230801,203100,73607590,10000,10000,10000,10000,0
20230801,203000,73607590,10000,10000,10000,10000,0
20230801,202900,73607590,10000,10000,10000,10000,0
20230801,202800,73607590,10000,10000,10000,10000,0
20230801,202700,73607590,10000,10000,10000,10000,0
20230801,202600,73607590,10000,10000,10000,10000,0
20230801,202500,73607590,10000,10000,10000,10000,0
20230801,202400,73607590,10000,10000,10000,10000,0
20230801,202300,73607590,10000,10000,10000,10000,0
20230801,202200,73607590,10000,10000,10000,10000,0
20230801,202100,73607590,10000,10000,10000,10000,0
20230801,202000,73607590,10000,10000,10000,10000,0
20230801,201900,73607590,10000,10000,10000,10000,0
20230801,201800,73607590,10000,10000,10000,10000,0
20230801,201700,73607590,10000,10000,10000,10000,0
20230801,201600,73607590,10000,10000,10000,10000,0
20230801,201500,73607590,10000,10000,10000,10000,0
20230801,201400,73607590,10000,10000,10000,10000,0
20230801,201300,73607590,10000,10000,10000,10000,0
20230801,201200,73607590,10000,10000,10000,10000,0
20230801,201100,73607590,10000,10000,10000,10000,0
20230801,201000,73607590,10000,10000,10000,10000,0
20230801,200900,73607590,10000,10000,10000,10000,0
20230801,200800,73607590,10000,10000,10000,10000,0
20230801,200700,73607590,10000,10000,10000,10000,0
20230801,200600,73607590,10000,10000,10000,10000,0
20230801,200500,73607590,10000,10000,10000,10000,1
20230801,200400,73607590,10000,10000,10000,10000,0
20230801,200300,73607590,10000,10000,10000,10000,0
20230801,200200,73607590,10000,10000,10000,10000,0
20230801,200100,73607590,10000,10000,10000,10000,0
20230801,200000,73607590,10000,10000,10000,10000,0
20230801,195900,73607590,10000,10000,10000,10000,0
20230801,195800,73607590,10000,10000,10000,10000,0
20230801,195700,73607590,10000,10000,10000,10000,0
20230801,195600,73607590,10000,10000,10000,10000,0
20230801,195500,73607590,10000,10000,10000,10000,0
20230801,195400,73607590,10000,10000,10000,10000,0
20230801,195300,73607590,10000,10000,10000,10000,0
20230801,195200,73607590,10000,10000,10000,10000,0
20230801,195100,73607590,10000,10000,10000,10000,0
20230801,195000,73607590,10000,10000,10000,10000,0
20230801,194900,73607590,10000,10000,10000,10000,0
20230801,194800,73607590,10000,10000,10000,10000,0
20230801,194700,73607590,10000,10000,10000,10000,0
20230801,194600,73607590,10000,10000,10000,10000,0
20230801,194500,73607590,10000,10000,10000,10000,0
20230801,194400,73607590,10000,10000,10000,10000,0
20230801,194300,73607590,10000,10000,10000,10000,0
20230801,194200,73607590,10000,10000,10000,10000,0
20230801,194100,73607590,10000,10000,10000,10000,0
20230801,194000,73607590,10000,10000,10000,10000,0
20230801,193900,73607590,10000,10000,10000,10000,0
20230801,193800,73607590,10000,10000,10000,10000,0
20230801,193700,73607590,10000,10000,10000,10000,0
20230801,193600,73607590,10000,10000,10000,10000,0
20230801,193500,73607590,10000,10000,10000,10000,1
20230801,193400,73607590,10000,10000,10000,10000,0
20230801,193300,73607590,10000,10000,10000,10000,0
20230801,193200,73607590,10000,10000,10000,10000,0
20230801,193100,73607590,10000,10000,10000,10000,0
20230801,193000,73607590,10000,10000,10000,10000,0
20230801,192900,73607590,10000,10000,10000,10000,0
20230801,192800,73607590,10000,10000,10000,10000,0
20230801,192700,73607590,10000,10000,10000,10000,0
20230801,192600,73607590,10000,10000,10000,10000,0
20230801,192500,73607590,10000,10000,10000,10000,0
20230801,192400,73607590,10000,10000,10000,10000,0
20230801,192300,73607590,10000,10000,10000,10000,0
20230801,192200,73607590,10000,10000,10000,10000,0
20230801,192100,73607590,10000,10000,10000,10000,0
20230801,192000,73607590,10000,10000,10000,10000,0
20230801,191900,73607590,10000,10000,10000,10000,0
20230801,191800,73607590,10000,10000,10000,10000,0
20230801,191700,73607590,10000,10000,10000,10000,0
20230801,191600,73607590,10000,10000,10000,10000,0
20230801,191500,73607590,10000,10000,10000,10000,0
20230801,191400,73607590,10000,10000,10000,10000,0
20230801,191300,73607590,10000,10000,10000,10000,0
20230801,191200,73607590,10000,10000,10000,10000,0
20230801,191100,73607590,10000,10000,10000,10000,0
20230801,191000,73607590,10000,10000,10000,10000,0
20230801,190900,73607590,10000,10000,10000,10000,0
20230801,190800,73607590,10000,10000,10000,10000,0
20230801,190700,73607590,10000,10000,10000,10000,0
20230801,190600,73607590,10000,10000,10000,10000,0
20230801,190500,73607590,10000,10000,10000,10000,1
20230801,190400,73607590,10000,10000,10000,10000,0
20230801,190300,73607590,10000,10000,10000,10000,0
20230801,190200,73607590,10000,10000,10000,10000,0
20230801,190100,73607590,10000,10000,10000,10000,0
20230801,190000,73607590,10000,10000,10000,10000,0
20230801,185900,73607590,10000,10000,10000,10000,0
20230801,185800,73607590,10000,10000,10000,10000,0
20230801,185700,73607590,10000,10000,10000,10000,0
20230801,185600,73607590,10000,10000,10000,10000,0
20230801,185500,73607590,10000,10000,10000,10000,0
20230801,185400,73607590,10000,10000,10000,10000,0
20230801,185300,73607590,10000,10000,10000,10000,0
20230801,185200,73607590,10000,10000,10000,10000,0
20230801,185100,73607590,10000,10000,10000,10000,0
20230801,185000,73607590,10000,10000,10000,10000,0
20230801,184900,73607590,10000,10000,10000,10000,0
20230801,184800,73607590,10000,10000,10000,10000,0
20230801,184700,73607590,10000,10000,10000,10000,0
20230801,184600,73607590,10000,10000,10000,10000,0
20230801,184500,73607590,10000,10000,10000,10000,0
20230801,184400,73607590,10000,10000,10000,10000,0
20230801,184300,73607590,10000,10000,10000,10000,0
20230801,184200,73607590,10000,10000,10000,10000,0
20230801,184100,73607590,10000,10000,10000,10000,0
20230801,184000,73607590,10000,10000,10000,10000,0
20230801,183900,73607590,10000,10000,10000,10000,0
20230801,183800,73607590,10000,10000,10000,10000,0
20230801,183700,73607590,10000,10000,10000,10000,0
20230801,183600,73607590,10000,10000,10000,10000,0
20230801,183500,73607590,10000,10000,10000,10000,1
20230801,183400,73607590,10000,10000,10000,10000,0
20230801,183300,73607590,10000,10000,10000,10000,0
20230801,183200,73607590,10000,10000,10000,10000,0
20230801,183100,73607590,10000,10000,10000,10000,0
20230801,183000,73607590,10000,10000,10000,10000,0
20230801,182900,73607590,10000,10000,10000,10000,0
20230801,182800,73607590,10000,10000,10000,10000,0
20230801,182700,73607590,10000,10000,10000,10000,0
20230801,182600,73607590,10000,10000,10000,10000,0
20230801,182500,73607590,10000,10000,10000,10000,0
20230801,182400,73607590,10000,10000,10000,10000,0
20230801,182300,73607590,10000,10000,10000,10000,0
20230801,182200,73607590,10000,10000,10000,10000,0
20230801,182100,73607590,10000,10000,10000,10000,0
20230801,182000,73607590,10000,10000,10000,10000,0
20230801,181900,73607590,10000,10000,10000,10000,0
20230801,181800,73607590,10000,10000,10000,10000,0
20230801,181700,73607590,10000,10000,10000,10000,0
20230801,181600,73607590,10000,10000,10000,10000,0
20230801,181500,73607590,10000,10000,10000,10000,0
20230801,181400,73607590,10000,10000,10000,10000,0
20230801,181300,73607590,10000,10000,10000,10000,0
20230801,181200,73607590,10000,10000,10000,10000,0
20230801,181100,73607590,10000,10000,10000,10000,0
20230801,181000,73607590,10000,10000,10000,10000,0
20230801,180900,73607590,10000,10000,10000,10000,0
20230801,180800,73607590,10000,10000,10000,10000,0
20230801,180700,73607590,10000,10000,10000,10000,0
20230801,180600,73607590,10000,10000,10000,10000,0
20230801,180500,73607590,10000,10000,10000,10000,1
20230801,180400,73607590,10000,10000,10000,10000,0
20230801,180300,73607590,10000,10000,10000,10000,0
20230801,180200,73607590,10000,10000,10000,10000,0
20230801,180100,73607590,10000,10000,10000,10000,0
20230801,180000,73607590,10000,10000,10000,10000,0
20230801,175900,73607590,10000,10000,10000,10000,0
20230801,175800,73607590,10000,10000,10000,10000,0
20230801,175700,73607590,10000,10000,10000,10000,0
20230801,175600,73607590,10000,10000,10000,10000,0
20230801,175500,73607590,10000,10000,10000,10000,0
20230801,175400,73607590,10000,10000,10000,10000,0
20230801,175300,73607590,10000,10000,10000,10000,0
20230801,175200,73607590,10000,10000,10000,10000,0
20230801,175100,73607590,10000,10000,10000,10000,0
20230801,175000,73607590,10000,10000,10000,10000,0
20230801,174900,73607590,10000,10000,10000,10000,0
20230801,174800,73607590,10000,10000,10000,10000,0
20230801,174700,73607590,10000,10000,10000,10000,0
20230801,174600,73607590,10000,10000,10000,10000,0
20230801,174500,73607590,10000,10000,10000,10000,0
20230801,174400,73607590,10000,10000,10000,10000,0
20230801,174300,73607590,10000,10000,10000,10000,0
20230801,174200,73607590,10000,10000,10000,10000,0
20230801,174100,73607590,10000,10000,10000,10000,0
20230801,174000,73607590,10000,10000,10000,10000,0
20230801,173900,73607590,10000,10000,10000,10000,0
20230801,173800,73607590,10000,10000,10000,10000,0
20230801,173700,73607590,10000,10000,10000,10000,0
20230801,173600,73607590,10000,10000,10000,10000,0
20230801,173500,73607590,10000,10000,10000,10000,1
20230801,173400,73607590,10000,10000,10000,10000,0
20230801,173300,73607590,10000,10000,10000,10000,0
20230801,173200,73607590,10000,10000,10000,10000,0
20230801,173100,73607590,10000,10000,10000,10000,0
20230801,173000,73607590,10000,10000,10000,10000,0
20230801,172900,73607590,10000,10000,10000,10000,0
20230801,172800,73607590,10000,10000,10000,10000,0
20230801,172700,73607590,10000,10000,10000,10000,0
20230801,172600,73607590,10000,10000,10000,10000,0
20230801,172500,73607590,10000,10000,10000,10000,0
20230801,172400,73607590,10000,10000,10000,10000,0
20230801,172300,73607590,10000,10000,10000,10000,0
20230801,172200,73607590,10000,10000,10000,10000,0
20230801,172100,73607590,10000,10000,10000,10000,0
20230801,172000,73607590,10000,10000,10000,10000,0
20230801,171900,73607590,10000,10000,10000,10000,0
20230801,171800,73607590,10000,10000,10000,10000,0
20230801,171700,73607590,10000,10000,10000,10000,0
20230801,171600,73607590,10000,10000,10000,10000,0
20230801,171500,73607590,10000,10000,10000,10000,0
20230801,171400,73607590,10000,10000,10000,10000,0
20230801,171300,73607590,10000,10000,10000,10000,0
20230801,171200,73607590,10000,10000,10000,10000,0
20230801,171100,73607590,10000,10000,10000,10000,0
20230801,171000,73607590,10000,10000,10000,10000,0
20230801,170900,73607590,10000,10000,10000,10000,0
20230801,170800,73607590,10000,10000,10000,10000,0
20230801,170700,73607590,10000,10000,10000,10000,0
20230801,170600,73607590,10000,10000,10000,10000,0
20230801,170500,73607590,10000,10000,10000,10000,1
20230801,170400,73607590,10000,10000,10000,10000,0
20230801,170300,73607590,10000,10000,10000,10000,0
20230801,170200,73607590,10000,10000,10000,10000,0
20230801,170100,73607590,10000,10000,10000,10000,0
20230801,170000,73607590,10000,10000,10000,10000,0
20230801,165900,73607590,10000,10000,10000,10000,0
20230801,165800,73607590,10000,10000,10000,10000,0
20230801,165700,73607590,10000,10000,10000,10000,0
20230801,165600,73607590,10000,10000,10000,10000,0
20230801,165500,73607590,10000,10000,10000,10000,0
20230801,165400,73607590,10000,10000,10000,10000,0
20230801,165300,73607590,10000,10000,10000,10000,0
20230801,165200,73607590,10000,10000,10000,10000,0
20230801,165100,73607590,10000,10000,10000,10000,0
20230801,165000,73607590,10000,10000,10000,10000,0
20230801,164900,73607590,10000,10000,10000,10000,0
20230801,164800,73607590,10000,10000,10000,10000,0
20230801,164700,73607590,10000,10000,10000,10000,0
20230801,164600,73607590,10000,10000,10000,10000,0
20230801,164500,73607590,10000,10000,10000,10000,0
20230801,164400,73607590,10000,10000,10000,10000,0
20230801,164300,73607590,10000,10000,10000,10000,0
20230801,164200,73607590,10000,10000,10000,10000,0
20230801,164100,73607590,10000,10000,10000,10000,0
20230801,164000,73607590,10000,10000,10000,10000,0
20230801,163900,73607590,10000,10000,10000,10000,0
20230801,163800,73607590,10000,10000,10000,10000,0
20230801,163700,73607590,10000,10000,10000,10000,0
20230801,163600,73607590,10000,10000,10000,10000,0
20230801,163500,73607590,10000,10000,10000,10000,1
20230801,163400,73607590,10000,10000,10000,10000,0
20230801,163300,73607590,10000,10000,10000,10000,0
20230801,163200,73607590,10000,10000,10000,10000,0
20230801,163100,73607590,10000,10000,10000,10000,0
20230801,163000,73607590,10000,10000,10000,10000,0
20230801,162900,73607590,10000,10000,10000,10000,0
20230801,162800,73607590,10000,10000,10000,10000,0
20230801,162700,73607590,10000,10000,10000,10000,0
20230801,162600,73607590,10000,10000,10000,10000,0
20230801,162500,73607590,10000,10000,10000,10000,0
20230801,162400,73607590,10000,10000,10000,10000,0
20230801,162300,73607590,10000,10000,10000,10000,0
20230801,162200,73607590,10000,10000,10000,10000,0
20230801,162100,73607590,10000,10000,10000,10000,0
20230801,162000,73607590,10000,10000,10000,10000,0
20230801,161900,73607590,10000,10000,10000,10000,0
20230801,161800,73607590,10000,10000,10000,10000,0
20230801,161700,73607590,10000,10000,10000,10000,0
20230801,161600,73607590,10000,10000,10000,10000,0
20230801,161500,73607590,10000,10000,10000,10000,0
20230801,161400,73607590,10000,10000,10000,10000,0
20230801,161300,73607590,10000,10000,10000,10000,0
20230801,161200,73607590,10000,10000,10000,10000,0
20230801,161100,73607590,10000,10000,10000,10000,0
20230801,161000,73607590,10000,10000,10000,10000,0
20230801,160900,73607590,10000,10000,10000,10000,0
20230801,160800,73607590,10000,10000,10000,10000,0
20230801,160700,73607590,10000,10000,10000,10000,0
20230801,160600,73607590,10000,10000,10000,10000,0
20230801,160500,73607590,10000,10000,10000,10000,1
20230801,160400,73607590,10000,10000,10000,10000,0
20230801,160300,73607590,10000,10000,10000,10000,0
20230801,160200,73607590,10000,10000,10000,10000,0
20230801,160100,73607590,10000,10000,10000,10000,0
20230801,160000,73607590,10000,10000,10000,10000,0
20230801,155900,73607590,10000,10000,10000,10000,0
20230801,155800,73607590,10000,10000,10000,10000,0
20230801,155700,73607590,10000,10000,10000,10000,0
20230801,155600,73607590,10000,10000,10000,10000,0
20230801,155500,73607590,10000,10000,10000,10000,0
20230801,155400,73607590,10000,10000,10000,10000,0
20230801,155300,73607590,10000,10000,10000,10000,0
20230801,155200,73607590,10000,10000,10000,10000,0
20230801,155100,73607590,10000,10000,10000,10000,0
20230801,155000,73607590,10000,10000,10000,10000,0
20230801,154900,73607590,10000,10000,10000,10000,0
20230801,154800,73607590,10000,10000,10000,10000,0
20230801,154700,73607590,10000,10000,10000,10000,0
20230801,154600,73607590,10000,10000,10000,10000,0
20230801,154500,73607590,10000,10000,10000,10000,0
20230801,154400,73607590,10000,10000,10000,10000,0
20230801,154300,73607590,10000,10000,10000,10000,0
20230801,154200,73607590,10000,10000,10000,10000,0
20230801,154100,73607590,10000,10000,10000,10000,0
20230801,154000,73607590,10000,10000,10000,10000,0
20230801,153900,73607590,10000,10000,10000,10000,0
20230801,153800,73607590,10000,10000,10000,10000,0
20230801,153700,73607590,10000,10000,10000,10000,0
20230801,153600,73607590,10000,10000,10000,10000,0
20230801,153500,73607590,10000,10000,10000,10000,1
20230801,153400,73607590,10000,10000,10000,10000,0
20230801,153300,73607590,10000,10000,10000,10000,0
20230801,153200,73607590,10000,10000,10000,10000,0
20230801,153100,73607590,10000,10000,10000,10000,0
20230801,153000,73607590,10000,10000,10000,10000,0
20230801,152900,73607590,10000,10000,10000,10000,0
20230801,152800,73607590,10000,10000,10000,10000,0
20230801,152700,73607590,10000,10000,10000,10000,0
20230801,152600,73607590,10000,10000,10000,10000,0
20230801,152500,73607590,10000,10000,10000,10000,0
20230801,152400,73607590,10000,10000,10000,10000,0
20230801,152300,73607590,10000,10000,10000,10000,0
20230801,152200,73607590,10000,10000,10000,10000,0
20230801,152100,73607590,10000,10000,10000,10000,0
20230801,152000,73607590,10000,10000,10000,10000,0
20230801,151900,73607590,10000,10000,10000,10000,0
20230801,151800,73607590,10000,10000,10000,10000,0
20230801,151700,73607590,10000,10000,10000,10000,0
20230801,151600,73607590,10000,10000,10000,10000,1
20230801,151500,73597590,10000,10000,10000,10000,0
20230801,151400,73597590,10000,10000,10000,10000,0
20230801,151300,73597590,10000,10000,10000,10000,0
20230801,151200,73597590,10000,10000,10000,10000,0
20230801,151100,73597590,10000,10000,10000,10000,0
20230801,151000,73597590,10000,10000,10000,10000,0
20230801,150900,73597590,10000,10000,10000,10000,0
20230801,150800,73597590,10000,10000,10000,10000,0
20230801,150700,73597590,10000,10000,10000,10000,0
20230801,150600,73597590,10000,10000,10000,10000,0
20230801,150500,73597590,10000,10000,10000,10000,0
20230801,150400,73597590,10000,10000,10000,10000,0
20230801,150300,73597590,10000,10000,10000,10000,38
20230801,150200,73217590,10000,10000,10000,10000,0
20230801,150100,73217590,10000,10000,10000,10000,0
20230801,150000,73217590,10000,10000,10000,10000,0
20230801,145900,73217590,10000,10000,10000,10000,0
20230801,145800,73217590,10000,10000,10000,10000,0
20230801,145700,73217590,10000,10000,10000,10000,2
20230801,145600,73197590,10000,10000,10000,10000,0
20230801,145500,73197590,10000,10000,10000,10000,0
20230801,145400,73197590,10000,10000,10000,10000,0
20230801,145300,73197590,10000,10000,10000,10000,0
20230801,145200,73197590,10000,10000,10000,10000,0
20230801,145100,73197590,10000,10000,10000,10000,0
20230801,145000,73197590,10000,10000,10000,10000,0
20230801,144900,73197590,10000,10000,10000,10000,0
20230801,144800,73197590,10000,10000,10000,10000,0
20230801,144700,73197590,10000,10000,10000,10000,0
20230801,144600,73197590,10000,10000,10000,10000,0
20230801,144500,73197590,10000,10000,10000,10000,0
20230801,144400,73197590,10000,10000,10000,10000,0
20230801,144300,73197590,10000,10000,10000,10000,0
20230801,144200,73197590,10000,10000,10000,10000,0
20230801,144100,73197590,10000,10000,10000,10000,0
20230801,144000,73197590,10000,10000,10000,10000,0
20230801,143900,73197590,10000,10000,10000,10000,0
20230801,143800,73197590,10000,10000,10000,10000,0
20230801,143700,73197590,10000,10000,10000,10000,0
20230801,143600,73197590,10000,10000,10000,10000,0
20230801,143500,73197590,10000,10000,10000,10000,0
20230801,143400,73197590,10000,10000,10000,10000,0
20230801,143300,73197590,10000,10000,10000,10000,0
20230801,143200,73197590,10000,10000,10000,10000,0
20230801,143100,73197590,10000,10000,10000,10000,0
20230801,143000,73197590,10000,10000,10000,10000,0
20230801,142900,73197590,10000,10000,10000,10000,0
20230801,142800,73197590,10000,10000,10000,10000,0
20230801,142700,73197590,10000,10000,10000,10000,0
20230801,142600,73197590,10000,10000,10000,10000,0
20230801,142500,73197590,10000,10000,10000,10000,0
20230801,142400,73197590,10000,10000,10000,10000,0
20230801,142300,73197590,10000,10000,10000,10000,0
20230801,142200,73197590,10000,10000,10000,10000,0
20230801,142100,73197590,10000,10000,10000,10000,0
20230801,142000,73197590,10000,10000,10000,10000,0
20230801,141900,73197590,10000,10000,10000,10000,0
20230801,141800,73197590,10000,10000,10000,10000,0
20230801,141700,73197590,10000,10000,10000,10000,0
20230801,141600,73197590,10000,10000,10000,10000,0
20230801,141500,73197590,10000,10000,10000,10000,0
20230801,141400,73197590,10000,10000,10000,10000,0
20230801,141300,73197590,10000,10000,10000,10000,0
20230801,141200,73197590,10000,10000,10000,10000,0
20230801,141100,73197590,10000,10000,10000,10000,0
20230801,141000,73197590,10000,10000,10000,10000,0
20230801,140900,73197590,10000,10000,10000,10000,0
20230801,140800,73197590,10000,10000,10000,10000,0
20230801,140700,73197590,10000,10000,10000,10000,0
20230801,140600,73197590,10000,10000,10000,10000,0
20230801,140500,73197590,10000,10000,10000,10000,0
20230801,140400,73197590,10000,10000,10000,10000,0
20230801,140300,73197590,10000,10000,10000,10000,0
20230801,140200,73197590,10000,10000,10000,10000,0
20230801,140100,73197590,10000,10000,10000,10000,0
20230801,140000,73197590,10000,10000,10000,10000,0
20230801,135900,73197590,10000,10000,10000,10000,0
20230801,135800,73197590,10000,10000,10000,10000,0
20230801,135700,73197590,10000,10000,10000,10000,0
20230801,135600,73197590,10000,10000,10000,10000,0
20230801,135500,73197590,10000,10000,10000,10000,0
20230801,135400,73197590,10000,10000,10000,10000,0
20230801,135300,73197590,10000,10000,10000,10000,0
20230801,135200,73197590,10000,10000,10000,10000,0
20230801,135100,73197590,10000,10000,10000,10000,0
20230801,135000,73197590,10000,10000,10000,10000,0
20230801,134900,73197590,10000,10000,10000,10000,0
20230801,134800,73197590,10000,10000,10000,10000,0
20230801,134700,73197590,10000,10000,10000,10000,0
20230801,134600,73197590,10000,10000,10000,10000,0
20230801,134500,73197590,10000,10000,10000,10000,0
20230801,134400,73197590,10000,10000,10000,10000,0
20230801,134300,73197590,10000,10000,10000,10000,0
20230801,134200,73197590,10000,10000,10000,10000,0
20230801,134100,73197590,10000,10000,10000,10000,0
20230801,134000,73197590,10000,10000,10000,10000,0
20230801,133900,73197590,10000,10000,10000,10000,0
20230801,133800,73197590,10000,10000,10000,10000,0
20230801,133700,73197590,10000,10000,10000,10000,0
20230801,133600,73197590,10000,10000,10000,10000,0
20230801,133500,73197590,10000,10000,10000,10000,0
20230801,133400,73197590,10000,10000,10000,10000,0
20230801,133300,73197590,10000,10000,10000,10000,0
20230801,133200,73197590,10000,10000,10000,10000,0
20230801,133100,73197590,10000,10000,10000,10000,0
20230801,133000,73197590,10000,10000,10000,10000,0
20230801,132900,73197590,10000,10000,10000,10000,0
20230801,132800,73197590,10000,10000,10000,10000,0
20230801,132700,73197590,10000,10000,10000,10000,0
20230801,132600,73197590,10000,10000,10000,10000,0
20230801,132500,73197590,10000,10000,10000,10000,0
20230801,132400,73197590,10000,10000,10000,10000,0
20230801,132300,73197590,10000,10000,10000,10000,0
20230801,132200,73197590,10000,10000,10000,10000,0
20230801,132100,73197590,10000,10000,10000,10000,0
20230801,132000,73197590,10000,10000,10000,10000,0
20230801,131900,73197590,10000,10000,10000,10000,0
20230801,131800,73197590,10000,10000,10000,10000,0
20230801,131700,73197590,10000,10000,10000,10000,0
20230801,131600,73197590,10000,10000,10000,10000,0
20230801,131500,73197590,10000,10000,10000,10000,0
20230801,131400,73197590,10000,10000,10000,10000,0
20230801,131300,73197590,10000,10000,10000,10000,0
20230801,131200,73197590,10000,10000,10000,10000,0
20230801,131100,73197590,10000,10000,10000,10000,0
20230801,131000,73197590,10000,10000,10000,10000,0
20230801,130900,73197590,10000,10000,10000,10000,0
20230801,130800,73197590,10000,10000,10000,10000,0
20230801,130700,73197590,10000,10000,10000,10000,0
20230801,130600,73197590,10000,10000,10000,10000,0
20230801,130500,73197590,10000,10000,10000,10000,0
20230801,130400,73197590,10000,10000,10000,10000,0
20230801,130300,73197590,10000,10000,10000,10000,0
20230801,130200,73197590,10000,10000,10000,10000,0
20230801,130100,73197590,10000,10000,10000,10000,0
20230801,130000,73197590,10000,10000,10000,10000,0
20230801,125900,73197590,10000,10000,10000,10000,0
20230801,125800,73197590,10000,10000,10000,10000,0
20230801,125700,73197590,10000,10000,10000,10000,0
20230801,125600,73197590,10000,10000,10000,10000,0
20230801,125500,73197590,10000,10000,10000,10000,0
20230801,125400,73197590,10000,10000,10000,10000,100
20230801,125300,72197590,10000,10000,10000,10000,0
20230801,125200,72197590,10000,10000,10000,10000,0
20230801,125100,72197590,10000,10000,10000,10000,0
20230801,125000,72197590,10000,10000,10000,10000,0
20230801,124900,72197590,10000,10000,10000,10000,0
20230801,124800,72197590,10000,10000,10000,10000,0
20230801,124700,72197590,10000,10000,10000,10000,0
20230801,124600,72197590,10000,10000,10000,10000,0
20230801,124500,72197590,10000,10000,10000,10000,0
20230801,124400,72197590,10000,10000,10000,10000,0
20230801,124300,72197590,10000,10000,10000,10000,0
20230801,124200,72197590,10000,10000,10000,10000,0
20230801,124100,72197590,10000,10000,10000,10000,0
20230801,124000,72197590,10000,10000,10000,10000,0
20230801,123900,72197590,10000,10000,10000,10000,0
20230801,123800,72197590,10000,10000,10000,10000,0
20230801,123700,72197590,10000,10000,10000,10000,0
20230801,123600,72197590,10000,10000,10000,10000,0
20230801,123500,72197590,10000,10000,10000,10000,0
20230801,123400,72197590,10000,10000,10000,10000,0
20230801,123300,72197590,10000,10000,10000,10000,0
20230801,123200,72197590,10000,10000,10000,10000,0
20230801,123100,72197590,10000,10000,10000,10000,0
20230801,123000,72197590,10000,10000,10000,10000,0
20230801,122900,72197590,10000,10000,10000,10000,0
20230801,122800,72197590,10000,10000,10000,10000,0
20230801,122700,72197590,10000,10000,10000,10000,0
20230801,122600,72197590,10000,10000,10000,10000,0
20230801,122500,72197590,10000,10000,10000,10000,0
20230801,122400,72197590,10000,10000,10000,10000,0
20230801,122300,72197590,10000,10000,10000,10000,0
20230801,122200,72197590,10000,10000,10000,10000,0
20230801,122100,72197590,10000,10000,10000,10000,0
20230801,122000,72197590,10000,10000,10000,10000,0
20230801,121900,72197590,10000,10000,10000,10000,0
20230801,121800,72197590,10000,10000,10000,10000,0
20230801,121700,72197590,10000,10000,10000,10000,0
20230801,121600,72197590,10000,10000,10000,10000,0
20230801,121500,72197590,10000,10000,10000,10000,0
20230801,121400,72197590,10000,10000,10000,10000,7
20230801,121300,72127590,10000,10000,10000,10000,0
20230801,121200,72127590,10000,10000,10000,10000,0
20230801,121100,72127590,10000,10000,10000,10000,0
20230801,121000,72127590,10000,10000,10000,10000,0
20230801,120900,72127590,10000,10000,10000,10000,0
20230801,120800,72127590,10000,10000,10000,10000,0
20230801,120700,72127590,10000,10000,10000,10000,0
20230801,120600,72127590,10000,10000,10000,10000,0
20230801,120500,72127590,10000,10000,10000,10000,0
20230801,120400,72127590,10000,10000,10000,10000,0
20230801,120300,72127590,10000,10000,10000,10000,0
20230801,120200,72127590,10000,10000,10000,10000,0
20230801,120100,72127590,10000,10000,10000,10000,0
20230801,120000,72127590,10000,10000,10000,10000,0
20230801,115900,72127590,10000,10000,10000,10000,0
20230801,115800,72127590,10000,10000,10000,10000,80
20230801,115700,71327590,10000,10000,10000,10000,0
20230801,115600,71327590,10000,10000,10000,10000,0
20230801,115500,71327590,10000,10000,10000,10000,20
20230801,115400,71127590,10000,10000,10000,10000,0
20230801,115300,71127590,10000,10000,10000,10000,0
20230801,115200,71127590,10000,10000,10000,10000,0
20230801,115100,71127590,10000,10000,10000,10000,2000
20230801,115000,51127590,10000,10000,10000,10000,0
20230801,114900,51127590,10000,10000,10000,10000,0
20230801,114800,51127590,10000,10000,10000,10000,0
20230801,114700,51127590,10000,10000,10000,10000,0
20230801,114600,51127590,10000,10000,10000,10000,0
20230801,114500,51127590,10000,10000,10000,10000,0
20230801,114400,51127590,10000,10000,10000,10000,0
20230801,114300,51127590,10000,10000,10000,10000,0
20230801,114200,51127590,10000,10000,10000,10000,0
20230801,114100,51127590,10000,10000,10000,10000,0
20230801,114000,51127590,10000,10000,10000,10000,0
20230801,113900,51127590,10000,10000,10000,10000,0
20230801,113800,51127590,10000,10000,10000,10000,0
20230801,113700,51127590,10000,10000,10000,10000,0
20230801,113600,51127590,10000,10000,10000,10000,0
20230801,113500,51127590,10000,10000,10000,10000,0
20230801,113400,51127590,10000,10000,10000,10000,0
20230801,113300,51127590,10000,10000,10000,10000,0
20230801,113200,51127590,10000,10000,10000,10000,0
20230801,113100,51127590,10000,10000,10000,10000,0
20230801,113000,51127590,10000,10000,10000,10000,1000
20230801,112900,41127590,10000,10000,10000,10000,0
20230801,112800,41127590,10000,10000,10000,10000,0
20230801,112700,41127590,10000,10000,10000,10000,0
20230801,112600,41127590,10000,10000,10000,10000,0
20230801,112500,41127590,10000,10000,10000,10000,0
20230801,112400,41127590,10000,10000,10000,10000,0
20230801,112300,41127590,10000,10000,10000,10000,0
20230801,112200,41127590,10000,10000,10000,10000,0
20230801,112100,41127590,10000,10000,10000,10000,0
20230801,112000,41127590,10000,10000,10000,10000,0
20230801,111900,41127590,10000,10000,10000,10000,0
20230801,111800,41127590,10000,10000,10000,10000,0
20230801,111700,41127590,10000,10000,10000,10000,0
20230801,111600,41127590,10000,10000,10000,10000,0
20230801,111500,41127590,10000,10000,10000,10000,0
20230801,111400,41127590,10000,10000,10000,10000,0
20230801,111300,41127590,10000,10000,10000,10000,0
20230801,111200,41127590,10000,10000,10000,10000,0
20230801,111100,41127590,10000,10000,10000,10000,0
20230801,111000,41127590,10000,10000,10000,10000,0
20230801,110900,41127590,10000,10000,10000,10000,0
20230801,110800,41127590,10000,10000,10000,10000,0
20230801,110700,41127590,10000,10000,10000,10000,0
20230801,110600,41127590,10000,10000,10000,10000,185
20230801,110500,39277590,10000,10000,10000,10000,800
20230801,110400,31277590,10000,10000,10000,10000,0
20230801,110300,31277590,10000,10000,10000,10000,0
20230801,110200,31277590,10000,10000,10000,10000,0
20230801,110100,31277590,10000,10000,10000,10000,0
20230801,110000,31277590,10000,10000,10000,10000,0
20230801,105900,31277590,10000,10000,10000,10000,0
20230801,105800,31277590,10000,10000,10000,10000,0
20230801,105700,31277590,10000,10000,10000,10000,0
20230801,105600,31277590,10000,10000,10000,10000,0
20230801,105500,31277590,10000,10000,10000,10000,0
20230801,105400,31277590,10000,10000,10000,10000,0
20230801,105300,31277590,10000,10000,10000,10000,0
20230801,105200,31277590,10000,10000,10000,10000,0
20230801,105100,31277590,10000,10000,10000,10000,0
20230801,105000,31277590,10000,10000,10000,10000,0
20230801,104900,31277590,10000,10000,10000,10000,0
20230801,104800,31277590,10000,10000,10000,10000,0
20230801,104700,31277590,10000,10000,10000,10000,0
20230801,104600,31277590,10000,10000,10000,10000,0
20230801,104500,31277590,10000,10000,10000,10000,0
20230801,104400,31277590,10000,10000,10000,10000,0
20230801,104300,31277590,10000,10000,10000,10000,0
20230801,104200,31277590,10000,10000,10000,10000,0
20230801,104100,31277590,10000,10000,10000,10000,0
20230801,104000,31277590,10000,10000,10000,10000,0
20230801,103900,31277590,10000,10000,10000,10000,0
20230801,103800,31277590,10000,10000,10000,10000,0
20230801,103700,31277590,10000,10000,10000,10000,0
20230801,103600,31277590,10000,10000,10000,10000,200
20230801,103500,29277590,10000,10000,10000,10000,0
20230801,103400,29277590,10000,10000,10000,10000,0
20230801,103300,29277590,10000,10000,10000,10000,0
20230801,103200,29277590,10000,10000,10000,10000,100
20230801,103100,28277590,9880,9880,9880,9880,0
20230801,103000,28277590,9880,9880,9880,9880,0
20230801,102900,28277590,9880,9880,9880,9880,0
20230801,102800,28277590,9880,9880,9880,9880,0
20230801,102700,28277590,9880,9880,9880,9880,0
20230801,102600,28277590,9880,9880,9880,9880,0
20230801,102500,28277590,9880,9880,9880,9880,400
20230801,102400,24325590,9880,9880,9880,9880,0
20230801,102300,24325590,9880,9880,9880,9880,0
20230801,102200,24325590,9880,9880,9880,9880,0
20230801,102100,24325590,9880,9880,9880,9880,0
20230801,102000,24325590,9880,9880,9880,9880,0
20230801,101900,24325590,9880,9880,9880,9880,100
20230801,101800,23337590,9880,9880,9880,9880,100
20230801,101700,22349590,9880,9880,9880,9880,0
20230801,101600,22349590,9880,9880,9880,9880,0
20230801,101500,22349590,9880,9880,9880,9880,50
20230801,101400,21855590,9500,9500,9500,9500,0
20230801,101300,21855590,9500,9500,9500,9500,0
20230801,101200,21855590,9500,9490,9500,9490,1544
20230801,101100,7190050,9490,9490,9490,9490,100
20230801,101000,6241050,9030,9030,9030,9030,0
20230801,100900,6241050,9030,9030,9030,9030,0
20230801,100800,6241050,9030,9030,9030,9030,0
20230801,100700,6241050,9030,9030,9030,9030,0
20230801,100600,6241050,9030,9030,9030,9030,0
20230801,100500,6241050,9030,9030,9030,9030,0
20230801,100400,6241050,9030,9030,9030,9030,0
20230801,100300,6241050,9030,9030,9030,9030,0
20230801,100200,6241050,9030,9030,9030,9030,0
20230801,100100,6241050,9030,9030,9030,9030,0
20230801,100000,6241050,9030,9030,9030,9030,0
20230801,095900,6241050,9030,9030,9030,9030,0
20230801,095800,6241050,9030,9030,9030,9030,0
20230801,095700,6241050,9030,9030,9030,9030,0
20230801,095600,6241050,9030,9030,9030,9030,0
20230801,095500,6241050,9030,9030,9030,9030,0
20230801,095400,6241050,9030,9030,9030,9030,0
20230801,095300,6241050,9030,9030,9030,9030,0
20230801,095200,6241050,9030,9030,9030,9030,0
20230801,095100,6241050,9030,9030,9030,9030,0
20230801,095000,6241050,9030,9030,9030,9030,0
20230801,094900,6241050,9030,9030,9030,9030,0
20230801,094800,6241050,9030,9030,9030,9030,0
20230801,094700,6241050,9030,9030,9030,9030,0
20230801,094600,6241050,9030,9030,9030,9030,0
20230801,094500,6241050,9030,9030,9030,9030,0
20230801,094400,6241050,9030,9030,9030,9030,0
20230801,094300,6241050,9030,9030,9030,9030,0
20230801,094200,6241050,9030,9030,9030,9030,0
20230801,094100,6241050,9030,9030,9030,9030,0
20230801,094000,6241050,9030,9030,9030,9030,0
20230801,093900,6241050,9030,9030,9030,9030,0
20230801,093800,6241050,9030,9030,9030,9030,0
20230801,093700,6241050,9030,9030,9030,9030,0
20230801,093600,6241050,9030,9030,9030,9030,0
20230801,093500,6241050,9030,9030,9030,9030,0
20230801,093400,6241050,9030,9030,9030,9030,1
20230801,093300,6232020,9500,9500,9500,9500,0
20230801,093200,6232020,9500,9500,9500,9500,0
20230801,093100,6232020,9500,9500,9500,9500,0
20230801,093000,6232020,9500,9500,9500,9500,0
20230801,092900,6232020,9500,9500,9500,9500,0
20230801,092800,6232020,9500,9500,9500,9500,0
20230801,092700,6232020,9500,9500,9500,9500,0
20230801,092600,6232020,9500,9500,9500,9500,0
20230801,092500,6232020,9500,9500,9500,9500,0
20230801,092400,6232020,9500,9500,9500,9500,1
20230801,092300,6222520,9020,9020,9020,9020,1
20230801,092200,6213500,9500,9500,9500,9500,1
20230801,092100,6204000,9400,9400,9400,9400,653
20230801,092000,65800,9400,9400,9400,9400,0
20230801,091900,65800,9400,9400,9400,9400,0
20230801,091800,65800,9400,9400,9400,9400,0
20230801,091700,65800,9400,9400,9400,9400,0
20230801,091600,65800,9400,9400,9400,9400,6
20230801,091500,9400,9400,9400,9400,9400,0
20230801,091400,9400,9400,9400,9400,9400,0
20230801,091300,9400,9400,9400,9400,9400,0
20230801,091200,9400,9400,9400,9400,9400,0
20230801,091100,9400,9400,9400,9400,9400,0
20230801,091000,9400,9400,9400,9400,9400,0
20230801,090900,9400,9400,9400,9400,9400,0
20230801,090800,9400,9400,9400,9400,9400,0
20230801,090700,9400,9400,9400,9400,9400,0
20230801,090600,9400,9400,9400,9400,9400,1
20230801,090500,0,9880,9880,9880,9880,0
20230801,090400,0,9880,9880,9880,9880,0
20230801,090300,0,9880,9880,9880,9880,0
20230801,090200,0,9880,9880,9880,9880,0
20230801,090100,0,9880,9880,9880,9880,0
20230801,090000,0,9880,9880,9880,9880,0