KissMeData/225530/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202200,76582680,5830,5830,5830,5830,52
20230801,202100,76582680,5830,5830,5830,5830,0
20230801,202000,76582680,5830,5830,5830,5830,0
20230801,201900,76582680,5830,5830,5830,5830,0
20230801,201800,76582680,5830,5830,5830,5830,0
20230801,201700,76582680,5830,5830,5830,5830,0
20230801,201600,76582680,5830,5830,5830,5830,0
20230801,201500,76582680,5830,5830,5830,5830,0
20230801,201400,76582680,5830,5830,5830,5830,0
20230801,201300,76582680,5830,5830,5830,5830,0
20230801,201200,76582680,5830,5830,5830,5830,0
20230801,201100,76582680,5830,5830,5830,5830,0
20230801,201000,76582680,5830,5830,5830,5830,0
20230801,200900,76582680,5830,5830,5830,5830,0
20230801,200800,76582680,5830,5830,5830,5830,0
20230801,200700,76582680,5830,5830,5830,5830,0
20230801,200600,76582680,5830,5830,5830,5830,0
20230801,200500,76582680,5830,5830,5830,5830,0
20230801,200400,76582680,5830,5830,5830,5830,0
20230801,200300,76582680,5830,5830,5830,5830,0
20230801,200200,76582680,5830,5830,5830,5830,0
20230801,200100,76582680,5830,5830,5830,5830,0
20230801,200000,76582680,5830,5830,5830,5830,0
20230801,195900,76582680,5830,5830,5830,5830,0
20230801,195800,76582680,5830,5830,5830,5830,0
20230801,195700,76582680,5830,5830,5830,5830,0
20230801,195600,76582680,5830,5830,5830,5830,0
20230801,195500,76582680,5830,5830,5830,5830,0
20230801,195400,76582680,5830,5830,5830,5830,0
20230801,195300,76582680,5830,5830,5830,5830,0
20230801,195200,76582680,5830,5830,5830,5830,52
20230801,195100,76582680,5830,5830,5830,5830,0
20230801,195000,76582680,5830,5830,5830,5830,0
20230801,194900,76582680,5830,5830,5830,5830,0
20230801,194800,76582680,5830,5830,5830,5830,0
20230801,194700,76582680,5830,5830,5830,5830,0
20230801,194600,76582680,5830,5830,5830,5830,0
20230801,194500,76582680,5830,5830,5830,5830,0
20230801,194400,76582680,5830,5830,5830,5830,0
20230801,194300,76582680,5830,5830,5830,5830,0
20230801,194200,76582680,5830,5830,5830,5830,0
20230801,194100,76582680,5830,5830,5830,5830,0
20230801,194000,76582680,5830,5830,5830,5830,0
20230801,193900,76582680,5830,5830,5830,5830,0
20230801,193800,76582680,5830,5830,5830,5830,0
20230801,193700,76582680,5830,5830,5830,5830,0
20230801,193600,76582680,5830,5830,5830,5830,0
20230801,193500,76582680,5830,5830,5830,5830,0
20230801,193400,76582680,5830,5830,5830,5830,0
20230801,193300,76582680,5830,5830,5830,5830,0
20230801,193200,76582680,5830,5830,5830,5830,0
20230801,193100,76582680,5830,5830,5830,5830,0
20230801,193000,76582680,5830,5830,5830,5830,0
20230801,192900,76582680,5830,5830,5830,5830,0
20230801,192800,76582680,5830,5830,5830,5830,0
20230801,192700,76582680,5830,5830,5830,5830,0
20230801,192600,76582680,5830,5830,5830,5830,0
20230801,192500,76582680,5830,5830,5830,5830,0
20230801,192400,76582680,5830,5830,5830,5830,0
20230801,192300,76582680,5830,5830,5830,5830,0
20230801,192200,76582680,5830,5830,5830,5830,52
20230801,192100,76582680,5830,5830,5830,5830,0
20230801,192000,76582680,5830,5830,5830,5830,0
20230801,191900,76582680,5830,5830,5830,5830,0
20230801,191800,76582680,5830,5830,5830,5830,0
20230801,191700,76582680,5830,5830,5830,5830,0
20230801,191600,76582680,5830,5830,5830,5830,0
20230801,191500,76582680,5830,5830,5830,5830,0
20230801,191400,76582680,5830,5830,5830,5830,0
20230801,191300,76582680,5830,5830,5830,5830,0
20230801,191200,76582680,5830,5830,5830,5830,0
20230801,191100,76582680,5830,5830,5830,5830,0
20230801,191000,76582680,5830,5830,5830,5830,0
20230801,190900,76582680,5830,5830,5830,5830,0
20230801,190800,76582680,5830,5830,5830,5830,0
20230801,190700,76582680,5830,5830,5830,5830,0
20230801,190600,76582680,5830,5830,5830,5830,0
20230801,190500,76582680,5830,5830,5830,5830,0
20230801,190400,76582680,5830,5830,5830,5830,0
20230801,190300,76582680,5830,5830,5830,5830,0
20230801,190200,76582680,5830,5830,5830,5830,0
20230801,190100,76582680,5830,5830,5830,5830,0
20230801,190000,76582680,5830,5830,5830,5830,0
20230801,185900,76582680,5830,5830,5830,5830,0
20230801,185800,76582680,5830,5830,5830,5830,0
20230801,185700,76582680,5830,5830,5830,5830,0
20230801,185600,76582680,5830,5830,5830,5830,0
20230801,185500,76582680,5830,5830,5830,5830,0
20230801,185400,76582680,5830,5830,5830,5830,0
20230801,185300,76582680,5830,5830,5830,5830,0
20230801,185200,76582680,5830,5830,5830,5830,52
20230801,185100,76582680,5830,5830,5830,5830,0
20230801,185000,76582680,5830,5830,5830,5830,0
20230801,184900,76582680,5830,5830,5830,5830,0
20230801,184800,76582680,5830,5830,5830,5830,0
20230801,184700,76582680,5830,5830,5830,5830,0
20230801,184600,76582680,5830,5830,5830,5830,0
20230801,184500,76582680,5830,5830,5830,5830,0
20230801,184400,76582680,5830,5830,5830,5830,0
20230801,184300,76582680,5830,5830,5830,5830,0
20230801,184200,76582680,5830,5830,5830,5830,0
20230801,184100,76582680,5830,5830,5830,5830,0
20230801,184000,76582680,5830,5830,5830,5830,0
20230801,183900,76582680,5830,5830,5830,5830,0
20230801,183800,76582680,5830,5830,5830,5830,0
20230801,183700,76582680,5830,5830,5830,5830,0
20230801,183600,76582680,5830,5830,5830,5830,0
20230801,183500,76582680,5830,5830,5830,5830,0
20230801,183400,76582680,5830,5830,5830,5830,0
20230801,183300,76582680,5830,5830,5830,5830,0
20230801,183200,76582680,5830,5830,5830,5830,0
20230801,183100,76582680,5830,5830,5830,5830,0
20230801,183000,76582680,5830,5830,5830,5830,0
20230801,182900,76582680,5830,5830,5830,5830,0
20230801,182800,76582680,5830,5830,5830,5830,0
20230801,182700,76582680,5830,5830,5830,5830,0
20230801,182600,76582680,5830,5830,5830,5830,0
20230801,182500,76582680,5830,5830,5830,5830,0
20230801,182400,76582680,5830,5830,5830,5830,0
20230801,182300,76582680,5830,5830,5830,5830,0
20230801,182200,76582680,5830,5830,5830,5830,52
20230801,182100,76582680,5830,5830,5830,5830,0
20230801,182000,76582680,5830,5830,5830,5830,0
20230801,181900,76582680,5830,5830,5830,5830,0
20230801,181800,76582680,5830,5830,5830,5830,0
20230801,181700,76582680,5830,5830,5830,5830,0
20230801,181600,76582680,5830,5830,5830,5830,0
20230801,181500,76582680,5830,5830,5830,5830,0
20230801,181400,76582680,5830,5830,5830,5830,0
20230801,181300,76582680,5830,5830,5830,5830,0
20230801,181200,76582680,5830,5830,5830,5830,0
20230801,181100,76582680,5830,5830,5830,5830,0
20230801,181000,76582680,5830,5830,5830,5830,0
20230801,180900,76582680,5830,5830,5830,5830,0
20230801,180800,76582680,5830,5830,5830,5830,0
20230801,180700,76582680,5830,5830,5830,5830,0
20230801,180600,76582680,5830,5830,5830,5830,0
20230801,180500,76582680,5830,5830,5830,5830,0
20230801,180400,76582680,5830,5830,5830,5830,0
20230801,180300,76582680,5830,5830,5830,5830,0
20230801,180200,76582680,5830,5830,5830,5830,0
20230801,180100,76582680,5830,5830,5830,5830,0
20230801,180000,76582680,5830,5830,5830,5830,0
20230801,175900,76582680,5830,5830,5830,5830,0
20230801,175800,76582680,5830,5830,5830,5830,0
20230801,175700,76582680,5830,5830,5830,5830,0
20230801,175600,76582680,5830,5830,5830,5830,0
20230801,175500,76582680,5830,5830,5830,5830,0
20230801,175400,76582680,5830,5830,5830,5830,0
20230801,175300,76582680,5830,5830,5830,5830,0
20230801,175200,76582680,5830,5830,5830,5830,52
20230801,175100,76582680,5830,5830,5830,5830,0
20230801,175000,76582680,5830,5830,5830,5830,0
20230801,174900,76582680,5830,5830,5830,5830,0
20230801,174800,76582680,5830,5830,5830,5830,0
20230801,174700,76582680,5830,5830,5830,5830,0
20230801,174600,76582680,5830,5830,5830,5830,0
20230801,174500,76582680,5830,5830,5830,5830,0
20230801,174400,76582680,5830,5830,5830,5830,0
20230801,174300,76582680,5830,5830,5830,5830,0
20230801,174200,76582680,5830,5830,5830,5830,0
20230801,174100,76582680,5830,5830,5830,5830,0
20230801,174000,76582680,5830,5830,5830,5830,0
20230801,173900,76582680,5830,5830,5830,5830,0
20230801,173800,76582680,5830,5830,5830,5830,0
20230801,173700,76582680,5830,5830,5830,5830,0
20230801,173600,76582680,5830,5830,5830,5830,0
20230801,173500,76582680,5830,5830,5830,5830,0
20230801,173400,76582680,5830,5830,5830,5830,0
20230801,173300,76582680,5830,5830,5830,5830,0
20230801,173200,76582680,5830,5830,5830,5830,0
20230801,173100,76582680,5830,5830,5830,5830,0
20230801,173000,76582680,5830,5830,5830,5830,0
20230801,172900,76582680,5830,5830,5830,5830,0
20230801,172800,76582680,5830,5830,5830,5830,0
20230801,172700,76582680,5830,5830,5830,5830,0
20230801,172600,76582680,5830,5830,5830,5830,0
20230801,172500,76582680,5830,5830,5830,5830,0
20230801,172400,76582680,5830,5830,5830,5830,0
20230801,172300,76582680,5830,5830,5830,5830,0
20230801,172200,76582680,5830,5830,5830,5830,52
20230801,172100,76582680,5830,5830,5830,5830,0
20230801,172000,76582680,5830,5830,5830,5830,0
20230801,171900,76582680,5830,5830,5830,5830,0
20230801,171800,76582680,5830,5830,5830,5830,0
20230801,171700,76582680,5830,5830,5830,5830,0
20230801,171600,76582680,5830,5830,5830,5830,0
20230801,171500,76582680,5830,5830,5830,5830,0
20230801,171400,76582680,5830,5830,5830,5830,0
20230801,171300,76582680,5830,5830,5830,5830,0
20230801,171200,76582680,5830,5830,5830,5830,0
20230801,171100,76582680,5830,5830,5830,5830,0
20230801,171000,76582680,5830,5830,5830,5830,0
20230801,170900,76582680,5830,5830,5830,5830,0
20230801,170800,76582680,5830,5830,5830,5830,0
20230801,170700,76582680,5830,5830,5830,5830,0
20230801,170600,76582680,5830,5830,5830,5830,0
20230801,170500,76582680,5830,5830,5830,5830,0
20230801,170400,76582680,5830,5830,5830,5830,0
20230801,170300,76582680,5830,5830,5830,5830,0
20230801,170200,76582680,5830,5830,5830,5830,0
20230801,170100,76582680,5830,5830,5830,5830,0
20230801,170000,76582680,5830,5830,5830,5830,0
20230801,165900,76582680,5830,5830,5830,5830,0
20230801,165800,76582680,5830,5830,5830,5830,0
20230801,165700,76582680,5830,5830,5830,5830,0
20230801,165600,76582680,5830,5830,5830,5830,0
20230801,165500,76582680,5830,5830,5830,5830,0
20230801,165400,76582680,5830,5830,5830,5830,0
20230801,165300,76582680,5830,5830,5830,5830,0
20230801,165200,76582680,5830,5830,5830,5830,52
20230801,165100,76582680,5830,5830,5830,5830,0
20230801,165000,76582680,5830,5830,5830,5830,0
20230801,164900,76582680,5830,5830,5830,5830,0
20230801,164800,76582680,5830,5830,5830,5830,0
20230801,164700,76582680,5830,5830,5830,5830,0
20230801,164600,76582680,5830,5830,5830,5830,0
20230801,164500,76582680,5830,5830,5830,5830,0
20230801,164400,76582680,5830,5830,5830,5830,0
20230801,164300,76582680,5830,5830,5830,5830,0
20230801,164200,76582680,5830,5830,5830,5830,0
20230801,164100,76582680,5830,5830,5830,5830,0
20230801,164000,76582680,5830,5830,5830,5830,0
20230801,163900,76582680,5830,5830,5830,5830,0
20230801,163800,76582680,5830,5830,5830,5830,0
20230801,163700,76582680,5830,5830,5830,5830,0
20230801,163600,76582680,5830,5830,5830,5830,0
20230801,163500,76582680,5830,5830,5830,5830,0
20230801,163400,76582680,5830,5830,5830,5830,0
20230801,163300,76582680,5830,5830,5830,5830,0
20230801,163200,76582680,5830,5830,5830,5830,0
20230801,163100,76582680,5830,5830,5830,5830,0
20230801,163000,76582680,5830,5830,5830,5830,0
20230801,162900,76582680,5830,5830,5830,5830,0
20230801,162800,76582680,5830,5830,5830,5830,0
20230801,162700,76582680,5830,5830,5830,5830,0
20230801,162600,76582680,5830,5830,5830,5830,0
20230801,162500,76582680,5830,5830,5830,5830,0
20230801,162400,76582680,5830,5830,5830,5830,0
20230801,162300,76582680,5830,5830,5830,5830,0
20230801,162200,76582680,5830,5830,5830,5830,52
20230801,162100,76582680,5830,5830,5830,5830,0
20230801,162000,76582680,5830,5830,5830,5830,0
20230801,161900,76582680,5830,5830,5830,5830,0
20230801,161800,76582680,5830,5830,5830,5830,0
20230801,161700,76582680,5830,5830,5830,5830,0
20230801,161600,76582680,5830,5830,5830,5830,0
20230801,161500,76582680,5830,5830,5830,5830,0
20230801,161400,76582680,5830,5830,5830,5830,0
20230801,161300,76582680,5830,5830,5830,5830,0
20230801,161200,76582680,5830,5830,5830,5830,0
20230801,161100,76582680,5830,5830,5830,5830,0
20230801,161000,76582680,5830,5830,5830,5830,0
20230801,160900,76582680,5830,5830,5830,5830,0
20230801,160800,76582680,5830,5830,5830,5830,0
20230801,160700,76582680,5830,5830,5830,5830,0
20230801,160600,76582680,5830,5830,5830,5830,0
20230801,160500,76582680,5830,5830,5830,5830,0
20230801,160400,76582680,5830,5830,5830,5830,0
20230801,160300,76582680,5830,5830,5830,5830,0
20230801,160200,76582680,5830,5830,5830,5830,0
20230801,160100,76582680,5830,5830,5830,5830,0
20230801,160000,76582680,5830,5830,5830,5830,0
20230801,155900,76582680,5830,5830,5830,5830,0
20230801,155800,76582680,5830,5830,5830,5830,0
20230801,155700,76582680,5830,5830,5830,5830,0
20230801,155600,76582680,5830,5830,5830,5830,0
20230801,155500,76582680,5830,5830,5830,5830,0
20230801,155400,76582680,5830,5830,5830,5830,0
20230801,155300,76582680,5830,5830,5830,5830,0
20230801,155200,76582680,5830,5830,5830,5830,52
20230801,155100,76582680,5830,5830,5830,5830,0
20230801,155000,76582680,5830,5830,5830,5830,0
20230801,154900,76582680,5830,5830,5830,5830,0
20230801,154800,76582680,5830,5830,5830,5830,0
20230801,154700,76582680,5830,5830,5830,5830,0
20230801,154600,76582680,5830,5830,5830,5830,0
20230801,154500,76582680,5830,5830,5830,5830,0
20230801,154400,76582680,5830,5830,5830,5830,0
20230801,154300,76582680,5830,5830,5830,5830,0
20230801,154200,76582680,5830,5830,5830,5830,0
20230801,154100,76582680,5830,5830,5830,5830,0
20230801,154000,76582680,5830,5830,5830,5830,0
20230801,153900,76582680,5830,5830,5830,5830,0
20230801,153800,76582680,5830,5830,5830,5830,0
20230801,153700,76582680,5830,5830,5830,5830,0
20230801,153600,76582680,5830,5830,5830,5830,0
20230801,153500,76582680,5830,5830,5830,5830,0
20230801,153400,76582680,5830,5830,5830,5830,0
20230801,153300,76582680,5830,5830,5830,5830,0
20230801,153200,76582680,5830,5830,5830,5830,0
20230801,153100,76582680,5830,5830,5830,5830,0
20230801,153000,76582680,5830,5830,5830,5830,52
20230801,152900,76279520,5830,5830,5830,5830,0
20230801,152800,76279520,5830,5830,5830,5830,0
20230801,152700,76279520,5830,5830,5830,5830,0
20230801,152600,76279520,5830,5830,5830,5830,0
20230801,152500,76279520,5830,5830,5830,5830,0
20230801,152400,76279520,5830,5830,5830,5830,0
20230801,152300,76279520,5830,5830,5830,5830,0
20230801,152200,76279520,5830,5830,5830,5830,0
20230801,152100,76279520,5830,5830,5830,5830,0
20230801,152000,76279520,5830,5830,5830,5830,0
20230801,151900,76279520,5830,5830,5830,5830,500
20230801,151800,73364520,5830,5830,5830,5830,0
20230801,151700,73364520,5830,5830,5830,5830,0
20230801,151600,73364520,5830,5830,5830,5830,0
20230801,151500,73364520,5830,5840,5840,5830,338
20230801,151400,71393010,5840,5840,5840,5840,0
20230801,151300,71393010,5840,5840,5840,5840,466
20230801,151200,68671570,5840,5840,5840,5840,8
20230801,151100,68624850,5850,5850,5850,5850,1
20230801,151000,68619000,5850,5850,5850,5850,0
20230801,150900,68619000,5850,5850,5850,5850,0
20230801,150800,68619000,5850,5850,5850,5850,0
20230801,150700,68619000,5850,5850,5850,5850,0
20230801,150600,68619000,5850,5850,5850,5850,0
20230801,150500,68619000,5850,5850,5850,5850,0
20230801,150400,68619000,5850,5850,5850,5850,0
20230801,150300,68619000,5850,5850,5850,5850,0
20230801,150200,68619000,5850,5850,5850,5850,35
20230801,150100,68414250,5850,5850,5850,5850,0
20230801,150000,68414250,5850,5850,5850,5850,0
20230801,145900,68414250,5850,5850,5850,5850,0
20230801,145800,68414250,5850,5850,5850,5850,1000
20230801,145700,62564250,5850,5850,5850,5850,0
20230801,145600,62564250,5850,5850,5850,5850,0
20230801,145500,62564250,5850,5850,5850,5850,0
20230801,145400,62564250,5850,5850,5850,5850,0
20230801,145300,62564250,5850,5850,5850,5850,0
20230801,145200,62564250,5850,5850,5850,5850,0
20230801,145100,62564250,5850,5850,5850,5850,0
20230801,145000,62564250,5850,5850,5850,5850,0
20230801,144900,62564250,5850,5850,5850,5850,0
20230801,144800,62564250,5850,5850,5850,5850,0
20230801,144700,62564250,5850,5850,5850,5850,0
20230801,144600,62564250,5850,5850,5850,5850,0
20230801,144500,62564250,5850,5850,5850,5850,0
20230801,144400,62564250,5850,5850,5850,5850,0
20230801,144300,62564250,5850,5850,5850,5850,0
20230801,144200,62564250,5850,5850,5850,5850,0
20230801,144100,62564250,5850,5850,5850,5850,0
20230801,144000,62564250,5850,5850,5850,5850,0
20230801,143900,62564250,5850,5850,5850,5850,0
20230801,143800,62564250,5850,5850,5850,5850,0
20230801,143700,62564250,5850,5850,5850,5850,0
20230801,143600,62564250,5850,5850,5850,5850,0
20230801,143500,62564250,5850,5850,5850,5850,0
20230801,143400,62564250,5850,5840,5850,5840,201
20230801,143300,61390400,5840,5840,5840,5840,58
20230801,143200,61051680,5840,5840,5840,5840,0
20230801,143100,61051680,5840,5840,5840,5840,0
20230801,143000,61051680,5840,5840,5840,5840,0
20230801,142900,61051680,5840,5840,5840,5840,102
20230801,142800,60456000,5850,5850,5850,5850,0
20230801,142700,60456000,5850,5850,5850,5850,0
20230801,142600,60456000,5850,5850,5850,5850,0
20230801,142500,60456000,5850,5850,5850,5850,2
20230801,142400,60444300,5850,5850,5850,5850,277
20230801,142300,58823850,5850,5850,5850,5850,0
20230801,142200,58823850,5850,5850,5850,5850,0
20230801,142100,58823850,5850,5850,5850,5850,17
20230801,142000,58724400,5850,5850,5850,5850,0
20230801,141900,58724400,5850,5850,5850,5850,0
20230801,141800,58724400,5850,5850,5850,5850,256
20230801,141700,57226800,5850,5850,5850,5850,0
20230801,141600,57226800,5850,5850,5850,5850,0
20230801,141500,57226800,5850,5850,5850,5850,0
20230801,141400,57226800,5850,5850,5850,5850,0
20230801,141300,57226800,5850,5850,5850,5850,0
20230801,141200,57226800,5850,5850,5850,5850,0
20230801,141100,57226800,5850,5850,5850,5850,0
20230801,141000,57226800,5850,5850,5850,5850,0
20230801,140900,57226800,5850,5850,5850,5850,0
20230801,140800,57226800,5850,5820,5850,5820,47
20230801,140700,56952660,5840,5840,5840,5840,65
20230801,140600,56573060,5840,5840,5840,5840,0
20230801,140500,56573060,5840,5840,5840,5840,0
20230801,140400,56573060,5840,5840,5840,5840,300
20230801,140300,54821060,5840,5840,5840,5840,0
20230801,140200,54821060,5840,5840,5840,5840,0
20230801,140100,54821060,5840,5840,5840,5840,1
20230801,140000,54815220,5820,5820,5820,5820,24
20230801,135900,54675540,5840,5840,5840,5840,0
20230801,135800,54675540,5840,5840,5840,5840,0
20230801,135700,54675540,5840,5840,5840,5840,0
20230801,135600,54675540,5840,5840,5840,5840,0
20230801,135500,54675540,5840,5840,5840,5840,0
20230801,135400,54675540,5840,5840,5840,5840,0
20230801,135300,54675540,5840,5840,5840,5840,0
20230801,135200,54675540,5840,5840,5840,5840,0
20230801,135100,54675540,5840,5840,5840,5840,0
20230801,135000,54675540,5840,5840,5840,5840,1
20230801,134900,54669700,5830,5830,5830,5830,0
20230801,134800,54669700,5830,5830,5830,5830,0
20230801,134700,54669700,5830,5830,5830,5830,0
20230801,134600,54669700,5830,5830,5830,5830,0
20230801,134500,54669700,5830,5830,5830,5830,0
20230801,134400,54669700,5830,5830,5830,5830,0
20230801,134300,54669700,5830,5830,5830,5830,1
20230801,134200,54663870,5840,5840,5840,5840,1
20230801,134100,54658030,5820,5830,5830,5820,300
20230801,134000,52911020,5860,5860,5860,5860,0
20230801,133900,52911020,5860,5860,5860,5860,0
20230801,133800,52911020,5860,5860,5860,5860,0
20230801,133700,52911020,5860,5860,5860,5860,0
20230801,133600,52911020,5860,5860,5860,5860,0
20230801,133500,52911020,5860,5860,5860,5860,0
20230801,133400,52911020,5860,5860,5860,5860,0
20230801,133300,52911020,5860,5860,5860,5860,0
20230801,133200,52911020,5860,5860,5860,5860,0
20230801,133100,52911020,5860,5860,5860,5860,0
20230801,133000,52911020,5860,5860,5860,5860,0
20230801,132900,52911020,5860,5840,5860,5840,132
20230801,132800,52140120,5860,5860,5860,5860,0
20230801,132700,52140120,5860,5860,5860,5860,1
20230801,132600,52134260,5860,5860,5860,5860,4
20230801,132500,52110820,5830,5830,5830,5830,823
20230801,132400,47312730,5830,5830,5830,5830,290
20230801,132300,45622030,5830,5830,5830,5830,0
20230801,132200,45622030,5830,5830,5830,5830,0
20230801,132100,45622030,5830,5830,5830,5830,220
20230801,132000,44339430,5830,5830,5830,5830,0
20230801,131900,44339430,5830,5830,5830,5830,250
20230801,131800,42881930,5830,5830,5830,5830,0
20230801,131700,42881930,5830,5830,5830,5830,0
20230801,131600,42881930,5830,5830,5830,5830,268
20230801,131500,41319490,5830,5830,5830,5830,8
20230801,131400,41272850,5830,5830,5830,5830,0
20230801,131300,41272850,5830,5830,5830,5830,0
20230801,131200,41272850,5830,5830,5830,5830,1
20230801,131100,41267020,5830,5830,5830,5830,0
20230801,131000,41267020,5830,5830,5830,5830,0
20230801,130900,41267020,5830,5830,5830,5830,0
20230801,130800,41267020,5830,5830,5830,5830,0
20230801,130700,41267020,5830,5830,5830,5830,0
20230801,130600,41267020,5830,5830,5830,5830,800
20230801,130500,36603020,5830,5830,5830,5830,0
20230801,130400,36603020,5830,5830,5830,5830,1
20230801,130300,36597190,5820,5820,5820,5820,0
20230801,130200,36597190,5820,5820,5820,5820,400
20230801,130100,34269190,5820,5830,5830,5820,401
20230801,130000,31935360,5820,5830,5830,5820,118
20230801,125900,31248430,5830,5830,5830,5830,0
20230801,125800,31248430,5830,5830,5830,5830,0
20230801,125700,31248430,5830,5830,5830,5830,0
20230801,125600,31248430,5830,5830,5830,5830,721
20230801,125500,27045000,5850,5850,5850,5850,0
20230801,125400,27045000,5850,5850,5850,5850,0
20230801,125300,27045000,5850,5850,5850,5850,0
20230801,125200,27045000,5850,5850,5850,5850,0
20230801,125100,27045000,5850,5850,5850,5850,0
20230801,125000,27045000,5850,5850,5850,5850,0
20230801,124900,27045000,5850,5850,5850,5850,0
20230801,124800,27045000,5850,5850,5850,5850,0
20230801,124700,27045000,5850,5850,5850,5850,1
20230801,124600,27039150,5830,5830,5830,5830,2
20230801,124500,27027490,5850,5850,5850,5850,0
20230801,124400,27027490,5850,5850,5850,5850,0
20230801,124300,27027490,5850,5850,5850,5850,0
20230801,124200,27027490,5850,5850,5850,5850,0
20230801,124100,27027490,5850,5850,5850,5850,0
20230801,124000,27027490,5850,5850,5850,5850,0
20230801,123900,27027490,5850,5850,5850,5850,1
20230801,123800,27021640,5840,5840,5840,5840,19
20230801,123700,26910680,5840,5840,5840,5840,0
20230801,123600,26910680,5840,5840,5840,5840,2
20230801,123500,26899000,5840,5840,5840,5840,1
20230801,123400,26893160,5830,5830,5830,5830,0
20230801,123300,26893160,5830,5830,5830,5830,0
20230801,123200,26893160,5830,5830,5830,5830,0
20230801,123100,26893160,5830,5830,5830,5830,0
20230801,123000,26893160,5830,5830,5830,5830,0
20230801,122900,26893160,5830,5830,5830,5830,10
20230801,122800,26834860,5830,5830,5830,5830,0
20230801,122700,26834860,5830,5830,5830,5830,0
20230801,122600,26834860,5830,5830,5830,5830,0
20230801,122500,26834860,5830,5830,5830,5830,0
20230801,122400,26834860,5830,5830,5830,5830,0
20230801,122300,26834860,5830,5830,5830,5830,0
20230801,122200,26834860,5830,5830,5830,5830,1
20230801,122100,26829030,5840,5840,5840,5840,0
20230801,122000,26829030,5840,5840,5840,5840,0
20230801,121900,26829030,5840,5840,5840,5840,0
20230801,121800,26829030,5840,5840,5840,5840,0
20230801,121700,26829030,5840,5840,5840,5840,0
20230801,121600,26829030,5840,5840,5840,5840,0
20230801,121500,26829030,5840,5850,5850,5840,116
20230801,121400,26151580,5840,5840,5840,5840,0
20230801,121300,26151580,5840,5840,5840,5840,0
20230801,121200,26151580,5840,5840,5840,5840,88
20230801,121100,25637660,5840,5840,5840,5840,100
20230801,121000,25053660,5840,5840,5840,5840,330
20230801,120900,23126460,5840,5840,5840,5840,0
20230801,120800,23126460,5840,5840,5840,5840,19
20230801,120700,23015500,5840,5840,5840,5840,1
20230801,120600,23009660,5840,5840,5840,5840,2
20230801,120500,22997980,5830,5830,5830,5830,0
20230801,120400,22997980,5830,5830,5830,5830,0
20230801,120300,22997980,5830,5830,5830,5830,0
20230801,120200,22997980,5830,5830,5830,5830,0
20230801,120100,22997980,5830,5830,5830,5830,0
20230801,120000,22997980,5830,5830,5830,5830,0
20230801,115900,22997980,5830,5830,5830,5830,0
20230801,115800,22997980,5830,5830,5830,5830,2
20230801,115700,22986320,5830,5830,5830,5830,0
20230801,115600,22986320,5830,5830,5830,5830,2
20230801,115500,22974660,5830,5830,5830,5830,0
20230801,115400,22974660,5830,5830,5830,5830,0
20230801,115300,22974660,5830,5830,5830,5830,40
20230801,115200,22741460,5840,5840,5840,5840,0
20230801,115100,22741460,5840,5840,5840,5840,0
20230801,115000,22741460,5840,5840,5840,5840,0
20230801,114900,22741460,5840,5840,5840,5840,0
20230801,114800,22741460,5840,5840,5840,5840,0
20230801,114700,22741460,5840,5840,5840,5840,10
20230801,114600,22683060,5840,5840,5840,5840,0
20230801,114500,22683060,5840,5840,5840,5840,0
20230801,114400,22683060,5840,5840,5840,5840,0
20230801,114300,22683060,5840,5840,5840,5840,0
20230801,114200,22683060,5840,5840,5840,5840,0
20230801,114100,22683060,5840,5840,5840,5840,100
20230801,114000,22099060,5840,5840,5840,5840,0
20230801,113900,22099060,5840,5840,5840,5840,0
20230801,113800,22099060,5840,5840,5840,5840,0
20230801,113700,22099060,5840,5840,5840,5840,0
20230801,113600,22099060,5840,5840,5840,5840,0
20230801,113500,22099060,5840,5840,5840,5840,0
20230801,113400,22099060,5840,5840,5840,5840,0
20230801,113300,22099060,5840,5840,5840,5840,0
20230801,113200,22099060,5840,5840,5840,5840,0
20230801,113100,22099060,5840,5840,5840,5840,0
20230801,113000,22099060,5840,5840,5840,5840,0
20230801,112900,22099060,5840,5840,5840,5840,0
20230801,112800,22099060,5840,5840,5840,5840,1
20230801,112700,22093220,5840,5840,5840,5840,1
20230801,112600,22087380,5840,5840,5840,5840,0
20230801,112500,22087380,5840,5840,5840,5830,3
20230801,112400,22069870,5840,5840,5840,5840,0
20230801,112300,22069870,5840,5840,5840,5840,100
20230801,112200,21485870,5840,5840,5840,5840,0
20230801,112100,21485870,5840,5840,5840,5840,0
20230801,112000,21485870,5840,5840,5840,5840,0
20230801,111900,21485870,5840,5840,5840,5840,0
20230801,111800,21485870,5840,5840,5840,5840,0
20230801,111700,21485870,5840,5840,5840,5840,0
20230801,111600,21485870,5840,5840,5840,5840,0
20230801,111500,21485870,5840,5840,5840,5840,9
20230801,111400,21433310,5840,5840,5840,5840,1
20230801,111300,21427470,5840,5840,5840,5840,9
20230801,111200,21374910,5840,5840,5850,5840,362
20230801,111100,19260820,5850,5870,5880,5850,48
20230801,111000,18979970,5890,5890,5890,5890,0
20230801,110900,18979970,5890,5890,5890,5890,0
20230801,110800,18979970,5890,5890,5890,5890,0
20230801,110700,18979970,5890,5860,5890,5850,1080
20230801,110600,12661580,5890,5890,5890,5890,0
20230801,110500,12661580,5890,5890,5890,5890,9
20230801,110400,12608570,5890,5890,5890,5890,1
20230801,110300,12602680,5870,5870,5870,5870,1
20230801,110200,12596810,5890,5880,5890,5880,3
20230801,110100,12579160,5890,5890,5890,5890,0
20230801,110000,12579160,5890,5880,5890,5880,44
20230801,105900,12320430,5870,5870,5870,5870,1
20230801,105800,12314560,5870,5870,5870,5870,0
20230801,105700,12314560,5870,5870,5870,5870,1
20230801,105600,12308690,5840,5870,5870,5840,14
20230801,105500,12226900,5870,5840,5870,5840,2
20230801,105400,12215190,5870,5850,5870,5840,73
20230801,105300,11788750,5870,5870,5870,5870,0
20230801,105200,11788750,5870,5870,5870,5870,0
20230801,105100,11788750,5870,5870,5870,5870,1
20230801,105000,11782880,5870,5870,5870,5870,0
20230801,104900,11782880,5870,5870,5870,5870,1
20230801,104800,11777010,5860,5870,5870,5860,401
20230801,104700,9423970,5870,5870,5870,5870,0
20230801,104600,9423970,5870,5870,5870,5870,0
20230801,104500,9423970,5870,5870,5870,5870,0
20230801,104400,9423970,5870,5870,5870,5870,3
20230801,104300,9406360,5870,5870,5870,5870,0
20230801,104200,9406360,5870,5870,5870,5870,0
20230801,104100,9406360,5870,5870,5870,5870,0
20230801,104000,9406360,5870,5870,5870,5870,0
20230801,103900,9406360,5870,5860,5870,5860,114
20230801,103800,8738310,5860,5860,5860,5860,1
20230801,103700,8732450,5860,5860,5860,5860,0
20230801,103600,8732450,5860,5860,5860,5860,0
20230801,103500,8732450,5860,5860,5860,5860,0
20230801,103400,8732450,5860,5860,5860,5860,0
20230801,103300,8732450,5860,5860,5860,5860,0
20230801,103200,8732450,5860,5860,5860,5860,0
20230801,103100,8732450,5860,5860,5860,5860,0
20230801,103000,8732450,5860,5860,5860,5860,0
20230801,102900,8732450,5860,5860,5860,5860,1
20230801,102800,8726590,5860,5860,5860,5860,0
20230801,102700,8726590,5860,5860,5860,5860,0
20230801,102600,8726590,5860,5860,5860,5860,0
20230801,102500,8726590,5860,5860,5860,5860,0
20230801,102400,8726590,5860,5860,5860,5860,0
20230801,102300,8726590,5860,5860,5860,5860,0
20230801,102200,8726590,5860,5860,5860,5860,0
20230801,102100,8726590,5860,5850,5860,5850,13
20230801,102000,8650530,5850,5850,5850,5850,1
20230801,101900,8644680,5850,5850,5850,5850,160
20230801,101800,7708680,5850,5850,5850,5850,0
20230801,101700,7708680,5850,5850,5850,5850,0
20230801,101600,7708680,5850,5850,5850,5850,2
20230801,101500,7696980,5850,5850,5850,5850,0
20230801,101400,7696980,5850,5850,5850,5850,0
20230801,101300,7696980,5850,5850,5850,5850,0
20230801,101200,7696980,5850,5850,5850,5850,0
20230801,101100,7696980,5850,5850,5850,5850,0
20230801,101000,7696980,5850,5850,5850,5850,0
20230801,100900,7696980,5850,5850,5850,5850,1
20230801,100800,7691130,5850,5850,5850,5850,0
20230801,100700,7691130,5850,5850,5850,5850,0
20230801,100600,7691130,5850,5850,5850,5850,0
20230801,100500,7691130,5850,5850,5850,5850,1
20230801,100400,7685280,5830,5830,5830,5830,52
20230801,100300,7382120,5840,5840,5840,5840,65
20230801,100200,7002520,5850,5850,5850,5850,0
20230801,100100,7002520,5850,5850,5850,5850,50
20230801,100000,6710020,5850,5840,5850,5840,131
20230801,095900,5944970,5850,5850,5850,5850,0
20230801,095800,5944970,5850,5850,5850,5850,0
20230801,095700,5944970,5850,5850,5850,5850,0
20230801,095600,5944970,5850,5850,5850,5850,0
20230801,095500,5944970,5850,5850,5850,5850,0
20230801,095400,5944970,5850,5850,5850,5850,6
20230801,095300,5909870,5840,5840,5840,5840,0
20230801,095200,5909870,5840,5840,5840,5840,0
20230801,095100,5909870,5840,5840,5840,5840,0
20230801,095000,5909870,5840,5840,5840,5840,0
20230801,094900,5909870,5840,5840,5840,5840,1
20230801,094800,5904030,5830,5830,5830,5830,0
20230801,094700,5904030,5830,5830,5830,5830,193
20230801,094600,4778840,5850,5850,5850,5850,0
20230801,094500,4778840,5850,5850,5850,5850,0
20230801,094400,4778840,5850,5850,5850,5850,0
20230801,094300,4778840,5850,5850,5850,5850,5
20230801,094200,4749590,5850,5850,5850,5850,0
20230801,094100,4749590,5850,5850,5850,5850,0
20230801,094000,4749590,5850,5850,5850,5850,0
20230801,093900,4749590,5850,5850,5850,5850,0
20230801,093800,4749590,5850,5850,5850,5850,0
20230801,093700,4749590,5850,5850,5850,5850,0
20230801,093600,4749590,5850,5850,5850,5850,1
20230801,093500,4743740,5850,5850,5850,5850,0
20230801,093400,4743740,5850,5850,5850,5850,1
20230801,093300,4737890,5840,5840,5840,5840,16
20230801,093200,4644450,5850,5840,5850,5840,35
20230801,093100,4440040,5840,5840,5840,5840,2
20230801,093000,4428360,5840,5840,5840,5840,0
20230801,092900,4428360,5840,5840,5840,5840,1
20230801,092800,4422520,5850,5850,5850,5850,0
20230801,092700,4422520,5850,5850,5850,5850,0
20230801,092600,4422520,5850,5850,5850,5850,0
20230801,092500,4422520,5850,5850,5850,5850,0
20230801,092400,4422520,5850,5850,5850,5850,0
20230801,092300,4422520,5850,5850,5850,5850,1
20230801,092200,4416670,5850,5850,5850,5850,0
20230801,092100,4416670,5850,5830,5850,5830,4
20230801,092000,4393330,5850,5850,5850,5850,0
20230801,091900,4393330,5850,5850,5850,5850,0
20230801,091800,4393330,5850,5850,5850,5850,0
20230801,091700,4393330,5850,5850,5850,5850,0
20230801,091600,4393330,5850,5850,5850,5850,0
20230801,091500,4393330,5850,5850,5850,5850,2
20230801,091400,4381630,5850,5850,5850,5850,0
20230801,091300,4381630,5850,5850,5850,5850,0
20230801,091200,4381630,5850,5850,5850,5850,0
20230801,091100,4381630,5850,5850,5850,5850,0
20230801,091000,4381630,5850,5850,5850,5850,0
20230801,090900,4381630,5850,5840,5850,5840,5
20230801,090800,4352420,5840,5840,5840,5840,81
20230801,090700,3879380,5840,5840,5840,5840,0
20230801,090600,3879380,5840,5840,5840,5840,284
20230801,090500,2220820,5850,5850,5850,5850,0
20230801,090400,2220820,5850,5850,5850,5850,0
20230801,090300,2220820,5850,5850,5850,5850,100
20230801,090200,1635820,5870,5870,5870,5870,1
20230801,090100,1629950,5860,5890,5940,5860,245
20230801,090000,188160,5880,5880,5880,5880,32