KissMeData/092190/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194700,88739740,4800,4800,4800,4800,214
20230801,194600,88739740,4800,4800,4800,4800,0
20230801,194500,88739740,4800,4800,4800,4800,0
20230801,194400,88739740,4800,4800,4800,4800,0
20230801,194300,88739740,4800,4800,4800,4800,0
20230801,194200,88739740,4800,4800,4800,4800,0
20230801,194100,88739740,4800,4800,4800,4800,0
20230801,194000,88739740,4800,4800,4800,4800,0
20230801,193900,88739740,4800,4800,4800,4800,0
20230801,193800,88739740,4800,4800,4800,4800,0
20230801,193700,88739740,4800,4800,4800,4800,0
20230801,193600,88739740,4800,4800,4800,4800,0
20230801,193500,88739740,4800,4800,4800,4800,0
20230801,193400,88739740,4800,4800,4800,4800,0
20230801,193300,88739740,4800,4800,4800,4800,0
20230801,193200,88739740,4800,4800,4800,4800,0
20230801,193100,88739740,4800,4800,4800,4800,0
20230801,193000,88739740,4800,4800,4800,4800,0
20230801,192900,88739740,4800,4800,4800,4800,0
20230801,192800,88739740,4800,4800,4800,4800,0
20230801,192700,88739740,4800,4800,4800,4800,0
20230801,192600,88739740,4800,4800,4800,4800,0
20230801,192500,88739740,4800,4800,4800,4800,0
20230801,192400,88739740,4800,4800,4800,4800,0
20230801,192300,88739740,4800,4800,4800,4800,0
20230801,192200,88739740,4800,4800,4800,4800,0
20230801,192100,88739740,4800,4800,4800,4800,0
20230801,192000,88739740,4800,4800,4800,4800,0
20230801,191900,88739740,4800,4800,4800,4800,0
20230801,191800,88739740,4800,4800,4800,4800,0
20230801,191700,88739740,4800,4800,4800,4800,214
20230801,191600,88739740,4800,4800,4800,4800,0
20230801,191500,88739740,4800,4800,4800,4800,0
20230801,191400,88739740,4800,4800,4800,4800,0
20230801,191300,88739740,4800,4800,4800,4800,0
20230801,191200,88739740,4800,4800,4800,4800,0
20230801,191100,88739740,4800,4800,4800,4800,0
20230801,191000,88739740,4800,4800,4800,4800,0
20230801,190900,88739740,4800,4800,4800,4800,0
20230801,190800,88739740,4800,4800,4800,4800,0
20230801,190700,88739740,4800,4800,4800,4800,0
20230801,190600,88739740,4800,4800,4800,4800,0
20230801,190500,88739740,4800,4800,4800,4800,0
20230801,190400,88739740,4800,4800,4800,4800,0
20230801,190300,88739740,4800,4800,4800,4800,0
20230801,190200,88739740,4800,4800,4800,4800,0
20230801,190100,88739740,4800,4800,4800,4800,0
20230801,190000,88739740,4800,4800,4800,4800,0
20230801,185900,88739740,4800,4800,4800,4800,0
20230801,185800,88739740,4800,4800,4800,4800,0
20230801,185700,88739740,4800,4800,4800,4800,0
20230801,185600,88739740,4800,4800,4800,4800,0
20230801,185500,88739740,4800,4800,4800,4800,0
20230801,185400,88739740,4800,4800,4800,4800,0
20230801,185300,88739740,4800,4800,4800,4800,0
20230801,185200,88739740,4800,4800,4800,4800,0
20230801,185100,88739740,4800,4800,4800,4800,0
20230801,185000,88739740,4800,4800,4800,4800,0
20230801,184900,88739740,4800,4800,4800,4800,0
20230801,184800,88739740,4800,4800,4800,4800,0
20230801,184700,88739740,4800,4800,4800,4800,214
20230801,184600,88739740,4800,4800,4800,4800,0
20230801,184500,88739740,4800,4800,4800,4800,0
20230801,184400,88739740,4800,4800,4800,4800,0
20230801,184300,88739740,4800,4800,4800,4800,0
20230801,184200,88739740,4800,4800,4800,4800,0
20230801,184100,88739740,4800,4800,4800,4800,0
20230801,184000,88739740,4800,4800,4800,4800,0
20230801,183900,88739740,4800,4800,4800,4800,0
20230801,183800,88739740,4800,4800,4800,4800,0
20230801,183700,88739740,4800,4800,4800,4800,0
20230801,183600,88739740,4800,4800,4800,4800,0
20230801,183500,88739740,4800,4800,4800,4800,0
20230801,183400,88739740,4800,4800,4800,4800,0
20230801,183300,88739740,4800,4800,4800,4800,0
20230801,183200,88739740,4800,4800,4800,4800,0
20230801,183100,88739740,4800,4800,4800,4800,0
20230801,183000,88739740,4800,4800,4800,4800,0
20230801,182900,88739740,4800,4800,4800,4800,0
20230801,182800,88739740,4800,4800,4800,4800,0
20230801,182700,88739740,4800,4800,4800,4800,0
20230801,182600,88739740,4800,4800,4800,4800,0
20230801,182500,88739740,4800,4800,4800,4800,0
20230801,182400,88739740,4800,4800,4800,4800,0
20230801,182300,88739740,4800,4800,4800,4800,0
20230801,182200,88739740,4800,4800,4800,4800,0
20230801,182100,88739740,4800,4800,4800,4800,0
20230801,182000,88739740,4800,4800,4800,4800,0
20230801,181900,88739740,4800,4800,4800,4800,0
20230801,181800,88739740,4800,4800,4800,4800,0
20230801,181700,88739740,4800,4800,4800,4800,214
20230801,181600,88739740,4800,4800,4800,4800,0
20230801,181500,88739740,4800,4800,4800,4800,0
20230801,181400,88739740,4800,4800,4800,4800,0
20230801,181300,88739740,4800,4800,4800,4800,0
20230801,181200,88739740,4800,4800,4800,4800,0
20230801,181100,88739740,4800,4800,4800,4800,0
20230801,181000,88739740,4800,4800,4800,4800,0
20230801,180900,88739740,4800,4800,4800,4800,0
20230801,180800,88739740,4800,4800,4800,4800,0
20230801,180700,88739740,4800,4800,4800,4800,0
20230801,180600,88739740,4800,4800,4800,4800,0
20230801,180500,88739740,4800,4800,4800,4800,0
20230801,180400,88739740,4800,4800,4800,4800,0
20230801,180300,88739740,4800,4800,4800,4800,0
20230801,180200,88739740,4800,4800,4800,4800,0
20230801,180100,88739740,4800,4800,4800,4800,0
20230801,180000,88739740,4800,4800,4800,4800,0
20230801,175900,88739740,4800,4800,4800,4800,0
20230801,175800,88739740,4800,4800,4800,4800,0
20230801,175700,88739740,4800,4800,4800,4800,0
20230801,175600,88739740,4800,4800,4800,4800,0
20230801,175500,88739740,4800,4800,4800,4800,0
20230801,175400,88739740,4800,4800,4800,4800,0
20230801,175300,88739740,4800,4800,4800,4800,0
20230801,175200,88739740,4800,4800,4800,4800,0
20230801,175100,88739740,4800,4800,4800,4800,0
20230801,175000,88739740,4800,4800,4800,4800,0
20230801,174900,88739740,4800,4800,4800,4800,0
20230801,174800,88739740,4800,4800,4800,4800,0
20230801,174700,88739740,4800,4800,4800,4800,214
20230801,174600,88739740,4800,4800,4800,4800,0
20230801,174500,88739740,4800,4800,4800,4800,0
20230801,174400,88739740,4800,4800,4800,4800,0
20230801,174300,88739740,4800,4800,4800,4800,0
20230801,174200,88739740,4800,4800,4800,4800,0
20230801,174100,88739740,4800,4800,4800,4800,0
20230801,174000,88739740,4800,4800,4800,4800,0
20230801,173900,88739740,4800,4800,4800,4800,0
20230801,173800,88739740,4800,4800,4800,4800,0
20230801,173700,88739740,4800,4800,4800,4800,0
20230801,173600,88739740,4800,4800,4800,4800,0
20230801,173500,88739740,4800,4800,4800,4800,0
20230801,173400,88739740,4800,4800,4800,4800,0
20230801,173300,88739740,4800,4800,4800,4800,0
20230801,173200,88739740,4800,4800,4800,4800,0
20230801,173100,88739740,4800,4800,4800,4800,0
20230801,173000,88739740,4800,4800,4800,4800,0
20230801,172900,88739740,4800,4800,4800,4800,0
20230801,172800,88739740,4800,4800,4800,4800,0
20230801,172700,88739740,4800,4800,4800,4800,0
20230801,172600,88739740,4800,4800,4800,4800,0
20230801,172500,88739740,4800,4800,4800,4800,0
20230801,172400,88739740,4800,4800,4800,4800,0
20230801,172300,88739740,4800,4800,4800,4800,0
20230801,172200,88739740,4800,4800,4800,4800,0
20230801,172100,88739740,4800,4800,4800,4800,0
20230801,172000,88739740,4800,4800,4800,4800,0
20230801,171900,88739740,4800,4800,4800,4800,0
20230801,171800,88739740,4800,4800,4800,4800,0
20230801,171700,88739740,4800,4800,4800,4800,214
20230801,171600,88739740,4800,4800,4800,4800,0
20230801,171500,88739740,4800,4800,4800,4800,0
20230801,171400,88739740,4800,4800,4800,4800,0
20230801,171300,88739740,4800,4800,4800,4800,0
20230801,171200,88739740,4800,4800,4800,4800,0
20230801,171100,88739740,4800,4800,4800,4800,0
20230801,171000,88739740,4800,4800,4800,4800,0
20230801,170900,88739740,4800,4800,4800,4800,0
20230801,170800,88739740,4800,4800,4800,4800,0
20230801,170700,88739740,4800,4800,4800,4800,0
20230801,170600,88739740,4800,4800,4800,4800,0
20230801,170500,88739740,4800,4800,4800,4800,0
20230801,170400,88739740,4800,4800,4800,4800,0
20230801,170300,88739740,4800,4800,4800,4800,0
20230801,170200,88739740,4800,4800,4800,4800,0
20230801,170100,88739740,4800,4800,4800,4800,0
20230801,170000,88739740,4800,4800,4800,4800,0
20230801,165900,88739740,4800,4800,4800,4800,0
20230801,165800,88739740,4800,4800,4800,4800,0
20230801,165700,88739740,4800,4800,4800,4800,0
20230801,165600,88739740,4800,4800,4800,4800,0
20230801,165500,88739740,4800,4800,4800,4800,0
20230801,165400,88739740,4800,4800,4800,4800,0
20230801,165300,88739740,4800,4800,4800,4800,0
20230801,165200,88739740,4800,4800,4800,4800,0
20230801,165100,88739740,4800,4800,4800,4800,0
20230801,165000,88739740,4800,4800,4800,4800,0
20230801,164900,88739740,4800,4800,4800,4800,0
20230801,164800,88739740,4800,4800,4800,4800,0
20230801,164700,88739740,4800,4800,4800,4800,214
20230801,164600,88739740,4800,4800,4800,4800,0
20230801,164500,88739740,4800,4800,4800,4800,0
20230801,164400,88739740,4800,4800,4800,4800,0
20230801,164300,88739740,4800,4800,4800,4800,0
20230801,164200,88739740,4800,4800,4800,4800,0
20230801,164100,88739740,4800,4800,4800,4800,0
20230801,164000,88739740,4800,4800,4800,4800,0
20230801,163900,88739740,4800,4800,4800,4800,0
20230801,163800,88739740,4800,4800,4800,4800,0
20230801,163700,88739740,4800,4800,4800,4800,0
20230801,163600,88739740,4800,4800,4800,4800,0
20230801,163500,88739740,4800,4800,4800,4800,0
20230801,163400,88739740,4800,4800,4800,4800,0
20230801,163300,88739740,4800,4800,4800,4800,0
20230801,163200,88739740,4800,4800,4800,4800,0
20230801,163100,88739740,4800,4800,4800,4800,0
20230801,163000,88739740,4800,4800,4800,4800,0
20230801,162900,88739740,4800,4800,4800,4800,0
20230801,162800,88739740,4800,4800,4800,4800,0
20230801,162700,88739740,4800,4800,4800,4800,0
20230801,162600,88739740,4800,4800,4800,4800,0
20230801,162500,88739740,4800,4800,4800,4800,0
20230801,162400,88739740,4800,4800,4800,4800,0
20230801,162300,88739740,4800,4800,4800,4800,0
20230801,162200,88739740,4800,4800,4800,4800,0
20230801,162100,88739740,4800,4800,4800,4800,0
20230801,162000,88739740,4800,4800,4800,4800,0
20230801,161900,88739740,4800,4800,4800,4800,0
20230801,161800,88739740,4800,4800,4800,4800,0
20230801,161700,88739740,4800,4800,4800,4800,214
20230801,161600,88739740,4800,4800,4800,4800,0
20230801,161500,88739740,4800,4800,4800,4800,0
20230801,161400,88739740,4800,4800,4800,4800,0
20230801,161300,88739740,4800,4800,4800,4800,0
20230801,161200,88739740,4800,4800,4800,4800,0
20230801,161100,88739740,4800,4800,4800,4800,0
20230801,161000,88739740,4800,4800,4800,4800,0
20230801,160900,88739740,4800,4800,4800,4800,0
20230801,160800,88739740,4800,4800,4800,4800,0
20230801,160700,88739740,4800,4800,4800,4800,0
20230801,160600,88739740,4800,4800,4800,4800,0
20230801,160500,88739740,4800,4800,4800,4800,0
20230801,160400,88739740,4800,4800,4800,4800,0
20230801,160300,88739740,4800,4800,4800,4800,0
20230801,160200,88739740,4800,4800,4800,4800,0
20230801,160100,88739740,4800,4800,4800,4800,0
20230801,160000,88739740,4800,4800,4800,4800,0
20230801,155900,88739740,4800,4800,4800,4800,0
20230801,155800,88739740,4800,4800,4800,4800,0
20230801,155700,88739740,4800,4800,4800,4800,0
20230801,155600,88739740,4800,4800,4800,4800,0
20230801,155500,88739740,4800,4800,4800,4800,0
20230801,155400,88739740,4800,4800,4800,4800,0
20230801,155300,88739740,4800,4800,4800,4800,0
20230801,155200,88739740,4800,4800,4800,4800,0
20230801,155100,88739740,4800,4800,4800,4800,0
20230801,155000,88739740,4800,4800,4800,4800,0
20230801,154900,88739740,4800,4800,4800,4800,0
20230801,154800,88739740,4800,4800,4800,4800,0
20230801,154700,88739740,4800,4800,4800,4800,214
20230801,154600,88739740,4800,4800,4800,4800,0
20230801,154500,88739740,4800,4800,4800,4800,0
20230801,154400,88739740,4800,4800,4800,4800,0
20230801,154300,88739740,4800,4800,4800,4800,0
20230801,154200,88739740,4800,4800,4800,4800,0
20230801,154100,88739740,4800,4800,4800,4800,0
20230801,154000,88739740,4800,4800,4800,4800,0
20230801,153900,88739740,4800,4800,4800,4800,0
20230801,153800,88739740,4800,4800,4800,4800,0
20230801,153700,88739740,4800,4800,4800,4800,0
20230801,153600,88739740,4800,4800,4800,4800,0
20230801,153500,88739740,4800,4800,4800,4800,0
20230801,153400,88739740,4800,4800,4800,4800,0
20230801,153300,88739740,4800,4800,4800,4800,0
20230801,153200,88739740,4800,4800,4800,4800,0
20230801,153100,88739740,4800,4800,4800,4800,0
20230801,153000,88739740,4800,4800,4800,4800,214
20230801,152900,87712540,4800,4800,4800,4800,0
20230801,152800,87712540,4800,4800,4800,4800,0
20230801,152700,87712540,4800,4800,4800,4800,0
20230801,152600,87712540,4800,4800,4800,4800,0
20230801,152500,87712540,4800,4800,4800,4800,0
20230801,152400,87712540,4800,4800,4800,4800,0
20230801,152300,87712540,4800,4800,4800,4800,0
20230801,152200,87712540,4800,4800,4800,4800,0
20230801,152100,87712540,4800,4800,4800,4800,0
20230801,152000,87712540,4800,4800,4800,4800,0
20230801,151900,87712540,4800,4800,4800,4800,38
20230801,151800,87530140,4800,4800,4800,4800,63
20230801,151700,87227740,4800,4795,4800,4795,97
20230801,151600,86762610,4795,4795,4795,4795,0
20230801,151500,86762610,4795,4795,4795,4795,0
20230801,151400,86762610,4795,4795,4795,4795,0
20230801,151300,86762610,4795,4795,4795,4795,0
20230801,151200,86762610,4795,4795,4795,4795,0
20230801,151100,86762610,4795,4795,4795,4795,0
20230801,151000,86762610,4795,4795,4795,4795,0
20230801,150900,86762610,4795,4795,4795,4795,0
20230801,150800,86762610,4795,4795,4795,4795,360
20230801,150700,85036410,4795,4795,4795,4795,40
20230801,150600,84844610,4795,4795,4795,4795,0
20230801,150500,84844610,4795,4795,4795,4795,22
20230801,150400,84739120,4790,4790,4790,4790,0
20230801,150300,84739120,4790,4790,4790,4790,0
20230801,150200,84739120,4790,4790,4790,4790,0
20230801,150100,84739120,4790,4795,4795,4790,345
20230801,150000,83086315,4800,4800,4800,4800,0
20230801,145900,83086315,4800,4800,4800,4800,0
20230801,145800,83086315,4800,4800,4800,4800,0
20230801,145700,83086315,4800,4800,4800,4800,0
20230801,145600,83086315,4800,4800,4800,4800,2
20230801,145500,83076715,4800,4800,4800,4800,0
20230801,145400,83076715,4800,4800,4800,4800,4
20230801,145300,83057515,4800,4800,4800,4800,6
20230801,145200,83028715,4800,4800,4800,4800,16
20230801,145100,82951915,4800,4800,4800,4800,0
20230801,145000,82951915,4800,4800,4800,4800,210
20230801,144900,81943915,4795,4795,4795,4795,0
20230801,144800,81943915,4795,4795,4795,4795,0
20230801,144700,81943915,4795,4795,4795,4795,0
20230801,144600,81943915,4795,4795,4795,4795,162
20230801,144500,81167125,4795,4795,4795,4795,105
20230801,144400,80663650,4795,4795,4795,4795,0
20230801,144300,80663650,4795,4795,4795,4795,0
20230801,144200,80663650,4795,4795,4795,4795,0
20230801,144100,80663650,4795,4795,4795,4795,1
20230801,144000,80658855,4795,4795,4795,4795,22
20230801,143900,80553365,4795,4795,4795,4795,0
20230801,143800,80553365,4795,4795,4795,4795,15
20230801,143700,80481440,4790,4790,4790,4790,227
20230801,143600,79394110,4790,4795,4795,4790,121
20230801,143500,78814465,4795,4795,4800,4795,221
20230801,143400,77754255,4800,4800,4800,4800,0
20230801,143300,77754255,4800,4800,4800,4800,0
20230801,143200,77754255,4800,4800,4800,4800,0
20230801,143100,77754255,4800,4800,4800,4800,0
20230801,143000,77754255,4800,4800,4800,4800,38
20230801,142900,77571855,4800,4795,4800,4795,104
20230801,142800,77073150,4795,4795,4795,4795,1
20230801,142700,77068355,4800,4800,4800,4800,0
20230801,142600,77068355,4800,4800,4800,4800,0
20230801,142500,77068355,4800,4800,4800,4800,0
20230801,142400,77068355,4800,4800,4800,4800,0
20230801,142300,77068355,4800,4800,4800,4800,0
20230801,142200,77068355,4800,4800,4800,4800,0
20230801,142100,77068355,4800,4800,4800,4800,0
20230801,142000,77068355,4800,4800,4800,4800,0
20230801,141900,77068355,4800,4800,4800,4800,0
20230801,141800,77068355,4800,4800,4800,4800,0
20230801,141700,77068355,4800,4800,4800,4800,0
20230801,141600,77068355,4800,4800,4800,4800,0
20230801,141500,77068355,4800,4800,4800,4800,0
20230801,141400,77068355,4800,4800,4800,4800,0
20230801,141300,77068355,4800,4800,4800,4800,0
20230801,141200,77068355,4800,4800,4800,4800,0
20230801,141100,77068355,4800,4800,4800,4800,136
20230801,141000,76415555,4800,4800,4800,4800,11
20230801,140900,76362755,4800,4800,4800,4800,0
20230801,140800,76362755,4800,4800,4800,4800,0
20230801,140700,76362755,4800,4800,4800,4800,0
20230801,140600,76362755,4800,4800,4800,4800,0
20230801,140500,76362755,4800,4800,4800,4800,0
20230801,140400,76362755,4800,4800,4800,4800,0
20230801,140300,76362755,4800,4800,4800,4800,0
20230801,140200,76362755,4800,4800,4800,4800,11
20230801,140100,76309955,4805,4805,4805,4805,1
20230801,140000,76305150,4810,4810,4810,4810,0
20230801,135900,76305150,4810,4810,4810,4810,0
20230801,135800,76305150,4810,4810,4810,4810,0
20230801,135700,76305150,4810,4810,4810,4810,0
20230801,135600,76305150,4810,4810,4810,4810,0
20230801,135500,76305150,4810,4810,4810,4810,0
20230801,135400,76305150,4810,4810,4810,4810,0
20230801,135300,76305150,4810,4810,4810,4810,0
20230801,135200,76305150,4810,4810,4810,4810,0
20230801,135100,76305150,4810,4810,4810,4810,0
20230801,135000,76305150,4810,4810,4810,4810,0
20230801,134900,76305150,4810,4810,4810,4810,0
20230801,134800,76305150,4810,4810,4810,4810,0
20230801,134700,76305150,4810,4810,4810,4810,0
20230801,134600,76305150,4810,4810,4810,4810,0
20230801,134500,76305150,4810,4810,4810,4810,0
20230801,134400,76305150,4810,4790,4810,4790,2
20230801,134300,76295550,4790,4790,4790,4790,0
20230801,134200,76295550,4790,4790,4790,4790,179
20230801,134100,75438140,4800,4800,4800,4800,0
20230801,134000,75438140,4800,4805,4805,4800,3
20230801,133900,75423730,4810,4810,4810,4810,0
20230801,133800,75423730,4810,4810,4815,4810,38
20230801,133700,75240945,4810,4810,4810,4810,51
20230801,133600,74995635,4810,4810,4810,4810,5
20230801,133500,74971585,4810,4810,4810,4810,5
20230801,133400,74947535,4800,4800,4800,4800,0
20230801,133300,74947535,4800,4800,4800,4800,0
20230801,133200,74947535,4800,4800,4800,4800,0
20230801,133100,74947535,4800,4800,4800,4800,0
20230801,133000,74947535,4800,4800,4800,4800,0
20230801,132900,74947535,4800,4800,4800,4800,0
20230801,132800,74947535,4800,4800,4800,4800,0
20230801,132700,74947535,4800,4805,4810,4800,16
20230801,132600,74870705,4790,4810,4810,4790,291
20230801,132500,73476370,4790,4790,4790,4790,170
20230801,132400,72662070,4795,4800,4800,4795,159
20230801,132300,71899380,4805,4805,4805,4805,1
20230801,132200,71894575,4805,4805,4805,4805,0
20230801,132100,71894575,4805,4805,4805,4805,0
20230801,132000,71894575,4805,4805,4805,4805,0
20230801,131900,71894575,4805,4805,4805,4805,0
20230801,131800,71894575,4805,4805,4805,4805,2
20230801,131700,71884965,4805,4805,4805,4805,0
20230801,131600,71884965,4805,4805,4805,4805,0
20230801,131500,71884965,4805,4805,4805,4805,4
20230801,131400,71865745,4810,4810,4810,4810,0
20230801,131300,71865745,4810,4810,4810,4810,4
20230801,131200,71846505,4810,4805,4810,4805,194
20230801,131100,70913835,4800,4800,4800,4800,0
20230801,131000,70913835,4800,4800,4800,4800,0
20230801,130900,70913835,4800,4800,4800,4800,0
20230801,130800,70913835,4800,4800,4800,4800,0
20230801,130700,70913835,4800,4800,4800,4800,6
20230801,130600,70885035,4800,4800,4800,4800,0
20230801,130500,70885035,4800,4800,4800,4800,0
20230801,130400,70885035,4800,4800,4800,4800,0
20230801,130300,70885035,4800,4800,4800,4800,1
20230801,130200,70880235,4800,4800,4800,4800,194
20230801,130100,69949035,4800,4800,4800,4800,0
20230801,130000,69949035,4800,4800,4800,4800,0
20230801,125900,69949035,4800,4790,4800,4790,4
20230801,125800,69929860,4800,4800,4800,4800,0
20230801,125700,69929860,4800,4800,4800,4800,0
20230801,125600,69929860,4800,4800,4800,4800,0
20230801,125500,69929860,4800,4800,4800,4800,0
20230801,125400,69929860,4800,4800,4800,4800,0
20230801,125300,69929860,4800,4800,4800,4800,0
20230801,125200,69929860,4800,4795,4800,4795,500
20230801,125100,67529915,4795,4795,4795,4795,0
20230801,125000,67529915,4795,4795,4795,4795,0
20230801,124900,67529915,4795,4795,4795,4795,40
20230801,124800,67338115,4795,4795,4795,4795,0
20230801,124700,67338115,4795,4795,4795,4795,0
20230801,124600,67338115,4795,4795,4795,4795,0
20230801,124500,67338115,4795,4795,4795,4795,0
20230801,124400,67338115,4795,4795,4795,4795,0
20230801,124300,67338115,4795,4795,4795,4795,0
20230801,124200,67338115,4795,4795,4795,4795,0
20230801,124100,67338115,4795,4795,4795,4795,0
20230801,124000,67338115,4795,4795,4795,4795,0
20230801,123900,67338115,4795,4795,4795,4795,0
20230801,123800,67338115,4795,4795,4795,4795,202
20230801,123700,66369525,4800,4800,4800,4800,0
20230801,123600,66369525,4800,4800,4800,4800,0
20230801,123500,66369525,4800,4800,4800,4800,50
20230801,123400,66129525,4800,4800,4800,4800,0
20230801,123300,66129525,4800,4800,4800,4800,0
20230801,123200,66129525,4800,4800,4800,4800,100
20230801,123100,65649525,4800,4800,4800,4800,1
20230801,123000,65644725,4800,4800,4800,4800,0
20230801,122900,65644725,4800,4800,4800,4800,0
20230801,122800,65644725,4800,4800,4800,4800,0
20230801,122700,65644725,4800,4800,4800,4800,3
20230801,122600,65630325,4800,4800,4800,4800,1
20230801,122500,65625525,4800,4800,4800,4800,0
20230801,122400,65625525,4800,4800,4800,4800,0
20230801,122300,65625525,4800,4800,4800,4800,0
20230801,122200,65625525,4800,4800,4800,4800,1
20230801,122100,65620725,4800,4795,4800,4795,35
20230801,122000,65452875,4800,4800,4800,4800,4
20230801,121900,65433675,4800,4800,4800,4795,760
20230801,121800,61789460,4800,4800,4800,4800,0
20230801,121700,61789460,4800,4800,4800,4800,0
20230801,121600,61789460,4800,4800,4800,4800,0
20230801,121500,61789460,4800,4800,4800,4800,1
20230801,121400,61784660,4805,4805,4805,4805,0
20230801,121300,61784660,4805,4805,4805,4805,0
20230801,121200,61784660,4805,4805,4805,4805,0
20230801,121100,61784660,4805,4805,4805,4805,2
20230801,121000,61775050,4805,4805,4805,4805,0
20230801,120900,61775050,4805,4805,4805,4805,0
20230801,120800,61775050,4805,4805,4805,4805,0
20230801,120700,61775050,4805,4805,4805,4805,0
20230801,120600,61775050,4805,4805,4805,4805,6
20230801,120500,61746220,4805,4805,4805,4805,1
20230801,120400,61741415,4805,4805,4805,4805,0
20230801,120300,61741415,4805,4805,4805,4805,0
20230801,120200,61741415,4805,4805,4805,4805,0
20230801,120100,61741415,4805,4805,4805,4805,0
20230801,120000,61741415,4805,4805,4805,4805,0
20230801,115900,61741415,4805,4805,4805,4805,0
20230801,115800,61741415,4805,4805,4805,4805,0
20230801,115700,61741415,4805,4805,4805,4805,0
20230801,115600,61741415,4805,4785,4805,4785,20
20230801,115500,61645560,4785,4785,4785,4785,953
20230801,115400,57085455,4785,4785,4785,4785,0
20230801,115300,57085455,4785,4785,4785,4785,20
20230801,115200,56989755,4785,4785,4785,4785,0
20230801,115100,56989755,4785,4785,4785,4785,0
20230801,115000,56989755,4785,4785,4785,4785,0
20230801,114900,56989755,4785,4785,4785,4785,0
20230801,114800,56989755,4785,4785,4785,4785,0
20230801,114700,56989755,4785,4785,4785,4785,0
20230801,114600,56989755,4785,4785,4785,4785,0
20230801,114500,56989755,4785,4785,4785,4785,100
20230801,114400,56511255,4785,4785,4785,4785,95
20230801,114300,56056680,4785,4785,4785,4785,149
20230801,114200,55343715,4785,4785,4785,4785,0
20230801,114100,55343715,4785,4785,4785,4785,0
20230801,114000,55343715,4785,4785,4785,4785,0
20230801,113900,55343715,4785,4785,4785,4785,0
20230801,113800,55343715,4785,4785,4785,4785,0
20230801,113700,55343715,4785,4795,4795,4785,760
20230801,113600,51704840,4800,4800,4800,4800,2
20230801,113500,51695240,4800,4800,4800,4800,0
20230801,113400,51695240,4800,4805,4805,4800,6
20230801,113300,51666425,4795,4795,4795,4795,5
20230801,113200,51642450,4795,4795,4795,4795,356
20230801,113100,49935430,4795,4795,4795,4795,0
20230801,113000,49935430,4795,4795,4795,4795,20
20230801,112900,49839530,4795,4795,4795,4795,0
20230801,112800,49839530,4795,4795,4795,4795,0
20230801,112700,49839530,4795,4795,4795,4795,0
20230801,112600,49839530,4795,4795,4795,4795,0
20230801,112500,49839530,4795,4795,4795,4795,255
20230801,112400,48616805,4795,4795,4795,4795,0
20230801,112300,48616805,4795,4795,4795,4795,436
20230801,112200,46526185,4795,4795,4795,4795,380
20230801,112100,44704085,4795,4795,4795,4795,0
20230801,112000,44704085,4795,4795,4795,4795,0
20230801,111900,44704085,4795,4795,4795,4795,0
20230801,111800,44704085,4795,4795,4795,4795,0
20230801,111700,44704085,4795,4795,4795,4795,193
20230801,111600,43778650,4805,4805,4805,4805,0
20230801,111500,43778650,4805,4805,4805,4805,0
20230801,111400,43778650,4805,4800,4805,4800,452
20230801,111300,41609045,4800,4800,4800,4800,0
20230801,111200,41609045,4800,4800,4800,4800,2
20230801,111100,41599445,4805,4805,4805,4805,0
20230801,111000,41599445,4805,4805,4805,4805,0
20230801,110900,41599445,4805,4805,4805,4805,200
20230801,110800,40638445,4805,4805,4805,4805,0
20230801,110700,40638445,4805,4805,4805,4805,0
20230801,110600,40638445,4805,4805,4805,4805,0
20230801,110500,40638445,4805,4805,4805,4805,0
20230801,110400,40638445,4805,4805,4805,4805,0
20230801,110300,40638445,4805,4805,4805,4805,0
20230801,110200,40638445,4805,4805,4805,4805,0
20230801,110100,40638445,4805,4805,4805,4805,0
20230801,110000,40638445,4805,4800,4805,4800,610
20230801,105900,37710430,4800,4795,4800,4795,23
20230801,105800,37600135,4795,4800,4800,4795,93
20230801,105700,37154155,4800,4800,4800,4800,1
20230801,105600,37149355,4800,4800,4800,4800,0
20230801,105500,37149355,4800,4800,4800,4800,2
20230801,105400,37139755,4805,4805,4805,4805,4
20230801,105300,37120535,4805,4805,4805,4805,0
20230801,105200,37120535,4805,4805,4805,4805,139
20230801,105100,36452640,4805,4805,4805,4805,0
20230801,105000,36452640,4805,4805,4805,4805,0
20230801,104900,36452640,4805,4805,4805,4805,0
20230801,104800,36452640,4805,4805,4805,4805,0
20230801,104700,36452640,4805,4805,4805,4805,0
20230801,104600,36452640,4805,4805,4805,4805,0
20230801,104500,36452640,4805,4805,4805,4805,0
20230801,104400,36452640,4805,4805,4805,4805,0
20230801,104300,36452640,4805,4805,4805,4805,0
20230801,104200,36452640,4805,4805,4805,4805,7
20230801,104100,36419005,4805,4805,4805,4805,0
20230801,104000,36419005,4805,4805,4805,4805,0
20230801,103900,36419005,4805,4805,4805,4805,100
20230801,103800,35938505,4805,4805,4805,4805,50
20230801,103700,35698255,4805,4805,4805,4805,0
20230801,103600,35698255,4805,4805,4805,4805,0
20230801,103500,35698255,4805,4805,4805,4805,1
20230801,103400,35693450,4805,4805,4805,4805,0
20230801,103300,35693450,4805,4805,4805,4805,400
20230801,103200,33771450,4795,4795,4795,4795,100
20230801,103100,33291950,4795,4795,4795,4795,0
20230801,103000,33291950,4795,4795,4795,4795,6
20230801,102900,33263180,4795,4800,4800,4795,80
20230801,102800,32879480,4805,4805,4805,4805,2
20230801,102700,32869870,4805,4805,4805,4805,0
20230801,102600,32869870,4805,4805,4805,4805,0
20230801,102500,32869870,4805,4805,4805,4805,0
20230801,102400,32869870,4805,4805,4805,4805,0
20230801,102300,32869870,4805,4805,4805,4805,0
20230801,102200,32869870,4805,4805,4805,4805,15
20230801,102100,32797795,4800,4800,4800,4800,0
20230801,102000,32797795,4800,4800,4805,4800,783
20230801,101900,29037105,4800,4800,4800,4800,477
20230801,101800,26747505,4790,4790,4790,4790,0
20230801,101700,26747505,4790,4790,4790,4790,0
20230801,101600,26747505,4790,4790,4790,4790,0
20230801,101500,26747505,4790,4790,4790,4790,90
20230801,101400,26316405,4790,4790,4790,4790,100
20230801,101300,25837405,4795,4795,4795,4795,0
20230801,101200,25837405,4795,4795,4795,4795,330
20230801,101100,24255055,4800,4800,4800,4800,11
20230801,101000,24202255,4800,4815,4815,4800,2
20230801,100900,24192640,4800,4800,4800,4800,0
20230801,100800,24192640,4800,4800,4800,4800,2
20230801,100700,24183040,4800,4800,4800,4800,0
20230801,100600,24183040,4800,4800,4800,4800,100
20230801,100500,23703040,4795,4795,4795,4795,0
20230801,100400,23703040,4795,4795,4795,4795,20
20230801,100300,23607140,4795,4795,4795,4795,0
20230801,100200,23607140,4795,4795,4795,4795,0
20230801,100100,23607140,4795,4795,4795,4795,0
20230801,100000,23607140,4795,4800,4800,4795,1055
20230801,095900,18546045,4800,4800,4800,4800,0
20230801,095800,18546045,4800,4805,4805,4800,66
20230801,095700,18229230,4815,4815,4815,4815,0
20230801,095600,18229230,4815,4815,4815,4815,0
20230801,095500,18229230,4815,4815,4815,4815,0
20230801,095400,18229230,4815,4815,4815,4815,0
20230801,095300,18229230,4815,4815,4815,4815,10
20230801,095200,18181080,4815,4815,4815,4815,0
20230801,095100,18181080,4815,4815,4815,4815,0
20230801,095000,18181080,4815,4815,4815,4815,0
20230801,094900,18181080,4815,4815,4815,4815,0
20230801,094800,18181080,4815,4815,4815,4815,0
20230801,094700,18181080,4815,4830,4830,4810,860
20230801,094600,14039930,4830,4830,4830,4830,522
20230801,094500,11518670,4830,4830,4830,4830,0
20230801,094400,11518670,4830,4830,4830,4830,27
20230801,094300,11388260,4830,4830,4830,4830,0
20230801,094200,11388260,4830,4830,4830,4830,0
20230801,094100,11388260,4830,4830,4830,4830,0
20230801,094000,11388260,4830,4830,4830,4830,1
20230801,093900,11383430,4830,4830,4830,4830,0
20230801,093800,11383430,4830,4830,4830,4830,9
20230801,093700,11339960,4830,4830,4830,4830,2
20230801,093600,11330300,4830,4830,4830,4830,218
20230801,093500,10277360,4820,4820,4820,4820,383
20230801,093400,8431300,4800,4800,4800,4800,0
20230801,093300,8431300,4800,4820,4820,4800,18
20230801,093200,8344700,4820,4820,4820,4820,0
20230801,093100,8344700,4820,4820,4825,4820,101
20230801,093000,7857385,4825,4820,4825,4810,545
20230801,092900,5235855,4825,4825,4825,4825,1
20230801,092800,5231030,4795,4795,4795,4795,0
20230801,092700,5231030,4795,4795,4795,4795,0
20230801,092600,5231030,4795,4795,4795,4795,0
20230801,092500,5231030,4795,4795,4795,4795,0
20230801,092400,5231030,4795,4795,4795,4795,2
20230801,092300,5221440,4795,4795,4795,4795,0
20230801,092200,5221440,4795,4795,4795,4795,0
20230801,092100,5221440,4795,4795,4795,4795,0
20230801,092000,5221440,4795,4795,4795,4795,10
20230801,091900,5173490,4795,4795,4795,4795,1
20230801,091800,5168695,4790,4790,4790,4790,0
20230801,091700,5168695,4790,4790,4790,4790,0
20230801,091600,5168695,4790,4790,4790,4790,0
20230801,091500,5168695,4790,4790,4790,4790,0
20230801,091400,5168695,4790,4790,4790,4790,0
20230801,091300,5168695,4790,4790,4790,4790,0
20230801,091200,5168695,4790,4790,4790,4790,100
20230801,091100,4689695,4790,4790,4790,4790,55
20230801,091000,4426245,4790,4790,4790,4790,0
20230801,090900,4426245,4790,4790,4790,4790,0
20230801,090800,4426245,4790,4790,4790,4790,0
20230801,090700,4426245,4790,4790,4790,4790,660
20230801,090600,1264845,4790,4790,4790,4790,0
20230801,090500,1264845,4790,4790,4790,4790,0
20230801,090400,1264845,4790,4790,4790,4790,200
20230801,090300,306845,4790,4795,4795,4790,45
20230801,090200,91105,4795,4795,4795,4795,0
20230801,090100,91105,4795,4795,4795,4795,5
20230801,090000,67130,4795,4795,4795,4795,14