KissMeData/088260/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,104283400,5100,5100,5100,5100,976
20230801,194300,104283400,5100,5100,5100,5100,0
20230801,194200,104283400,5100,5100,5100,5100,0
20230801,194100,104283400,5100,5100,5100,5100,0
20230801,194000,104283400,5100,5100,5100,5100,0
20230801,193900,104283400,5100,5100,5100,5100,0
20230801,193800,104283400,5100,5100,5100,5100,0
20230801,193700,104283400,5100,5100,5100,5100,0
20230801,193600,104283400,5100,5100,5100,5100,0
20230801,193500,104283400,5100,5100,5100,5100,0
20230801,193400,104283400,5100,5100,5100,5100,0
20230801,193300,104283400,5100,5100,5100,5100,0
20230801,193200,104283400,5100,5100,5100,5100,0
20230801,193100,104283400,5100,5100,5100,5100,0
20230801,193000,104283400,5100,5100,5100,5100,0
20230801,192900,104283400,5100,5100,5100,5100,0
20230801,192800,104283400,5100,5100,5100,5100,0
20230801,192700,104283400,5100,5100,5100,5100,0
20230801,192600,104283400,5100,5100,5100,5100,0
20230801,192500,104283400,5100,5100,5100,5100,0
20230801,192400,104283400,5100,5100,5100,5100,0
20230801,192300,104283400,5100,5100,5100,5100,0
20230801,192200,104283400,5100,5100,5100,5100,0
20230801,192100,104283400,5100,5100,5100,5100,0
20230801,192000,104283400,5100,5100,5100,5100,0
20230801,191900,104283400,5100,5100,5100,5100,0
20230801,191800,104283400,5100,5100,5100,5100,0
20230801,191700,104283400,5100,5100,5100,5100,0
20230801,191600,104283400,5100,5100,5100,5100,0
20230801,191500,104283400,5100,5100,5100,5100,0
20230801,191400,104283400,5100,5100,5100,5100,976
20230801,191300,104283400,5100,5100,5100,5100,0
20230801,191200,104283400,5100,5100,5100,5100,0
20230801,191100,104283400,5100,5100,5100,5100,0
20230801,191000,104283400,5100,5100,5100,5100,0
20230801,190900,104283400,5100,5100,5100,5100,0
20230801,190800,104283400,5100,5100,5100,5100,0
20230801,190700,104283400,5100,5100,5100,5100,0
20230801,190600,104283400,5100,5100,5100,5100,0
20230801,190500,104283400,5100,5100,5100,5100,0
20230801,190400,104283400,5100,5100,5100,5100,0
20230801,190300,104283400,5100,5100,5100,5100,0
20230801,190200,104283400,5100,5100,5100,5100,0
20230801,190100,104283400,5100,5100,5100,5100,0
20230801,190000,104283400,5100,5100,5100,5100,0
20230801,185900,104283400,5100,5100,5100,5100,0
20230801,185800,104283400,5100,5100,5100,5100,0
20230801,185700,104283400,5100,5100,5100,5100,0
20230801,185600,104283400,5100,5100,5100,5100,0
20230801,185500,104283400,5100,5100,5100,5100,0
20230801,185400,104283400,5100,5100,5100,5100,0
20230801,185300,104283400,5100,5100,5100,5100,0
20230801,185200,104283400,5100,5100,5100,5100,0
20230801,185100,104283400,5100,5100,5100,5100,0
20230801,185000,104283400,5100,5100,5100,5100,0
20230801,184900,104283400,5100,5100,5100,5100,0
20230801,184800,104283400,5100,5100,5100,5100,0
20230801,184700,104283400,5100,5100,5100,5100,0
20230801,184600,104283400,5100,5100,5100,5100,0
20230801,184500,104283400,5100,5100,5100,5100,0
20230801,184400,104283400,5100,5100,5100,5100,976
20230801,184300,104283400,5100,5100,5100,5100,0
20230801,184200,104283400,5100,5100,5100,5100,0
20230801,184100,104283400,5100,5100,5100,5100,0
20230801,184000,104283400,5100,5100,5100,5100,0
20230801,183900,104283400,5100,5100,5100,5100,0
20230801,183800,104283400,5100,5100,5100,5100,0
20230801,183700,104283400,5100,5100,5100,5100,0
20230801,183600,104283400,5100,5100,5100,5100,0
20230801,183500,104283400,5100,5100,5100,5100,0
20230801,183400,104283400,5100,5100,5100,5100,0
20230801,183300,104283400,5100,5100,5100,5100,0
20230801,183200,104283400,5100,5100,5100,5100,0
20230801,183100,104283400,5100,5100,5100,5100,0
20230801,183000,104283400,5100,5100,5100,5100,0
20230801,182900,104283400,5100,5100,5100,5100,0
20230801,182800,104283400,5100,5100,5100,5100,0
20230801,182700,104283400,5100,5100,5100,5100,0
20230801,182600,104283400,5100,5100,5100,5100,0
20230801,182500,104283400,5100,5100,5100,5100,0
20230801,182400,104283400,5100,5100,5100,5100,0
20230801,182300,104283400,5100,5100,5100,5100,0
20230801,182200,104283400,5100,5100,5100,5100,0
20230801,182100,104283400,5100,5100,5100,5100,0
20230801,182000,104283400,5100,5100,5100,5100,0
20230801,181900,104283400,5100,5100,5100,5100,0
20230801,181800,104283400,5100,5100,5100,5100,0
20230801,181700,104283400,5100,5100,5100,5100,0
20230801,181600,104283400,5100,5100,5100,5100,0
20230801,181500,104283400,5100,5100,5100,5100,0
20230801,181400,104283400,5100,5100,5100,5100,976
20230801,181300,104283400,5100,5100,5100,5100,0
20230801,181200,104283400,5100,5100,5100,5100,0
20230801,181100,104283400,5100,5100,5100,5100,0
20230801,181000,104283400,5100,5100,5100,5100,0
20230801,180900,104283400,5100,5100,5100,5100,0
20230801,180800,104283400,5100,5100,5100,5100,0
20230801,180700,104283400,5100,5100,5100,5100,0
20230801,180600,104283400,5100,5100,5100,5100,0
20230801,180500,104283400,5100,5100,5100,5100,0
20230801,180400,104283400,5100,5100,5100,5100,0
20230801,180300,104283400,5100,5100,5100,5100,0
20230801,180200,104283400,5100,5100,5100,5100,0
20230801,180100,104283400,5100,5100,5100,5100,0
20230801,180000,104283400,5100,5100,5100,5100,0
20230801,175900,104283400,5100,5100,5100,5100,0
20230801,175800,104283400,5100,5100,5100,5100,0
20230801,175700,104283400,5100,5100,5100,5100,0
20230801,175600,104283400,5100,5100,5100,5100,0
20230801,175500,104283400,5100,5100,5100,5100,0
20230801,175400,104283400,5100,5100,5100,5100,0
20230801,175300,104283400,5100,5100,5100,5100,0
20230801,175200,104283400,5100,5100,5100,5100,0
20230801,175100,104283400,5100,5100,5100,5100,0
20230801,175000,104283400,5100,5100,5100,5100,0
20230801,174900,104283400,5100,5100,5100,5100,0
20230801,174800,104283400,5100,5100,5100,5100,0
20230801,174700,104283400,5100,5100,5100,5100,0
20230801,174600,104283400,5100,5100,5100,5100,0
20230801,174500,104283400,5100,5100,5100,5100,0
20230801,174400,104283400,5100,5100,5100,5100,976
20230801,174300,104283400,5100,5100,5100,5100,0
20230801,174200,104283400,5100,5100,5100,5100,0
20230801,174100,104283400,5100,5100,5100,5100,0
20230801,174000,104283400,5100,5100,5100,5100,0
20230801,173900,104283400,5100,5100,5100,5100,0
20230801,173800,104283400,5100,5100,5100,5100,0
20230801,173700,104283400,5100,5100,5100,5100,0
20230801,173600,104283400,5100,5100,5100,5100,0
20230801,173500,104283400,5100,5100,5100,5100,0
20230801,173400,104283400,5100,5100,5100,5100,0
20230801,173300,104283400,5100,5100,5100,5100,0
20230801,173200,104283400,5100,5100,5100,5100,0
20230801,173100,104283400,5100,5100,5100,5100,0
20230801,173000,104283400,5100,5100,5100,5100,0
20230801,172900,104283400,5100,5100,5100,5100,0
20230801,172800,104283400,5100,5100,5100,5100,0
20230801,172700,104283400,5100,5100,5100,5100,0
20230801,172600,104283400,5100,5100,5100,5100,0
20230801,172500,104283400,5100,5100,5100,5100,0
20230801,172400,104283400,5100,5100,5100,5100,0
20230801,172300,104283400,5100,5100,5100,5100,0
20230801,172200,104283400,5100,5100,5100,5100,0
20230801,172100,104283400,5100,5100,5100,5100,0
20230801,172000,104283400,5100,5100,5100,5100,0
20230801,171900,104283400,5100,5100,5100,5100,0
20230801,171800,104283400,5100,5100,5100,5100,0
20230801,171700,104283400,5100,5100,5100,5100,0
20230801,171600,104283400,5100,5100,5100,5100,0
20230801,171500,104283400,5100,5100,5100,5100,0
20230801,171400,104283400,5100,5100,5100,5100,976
20230801,171300,104283400,5100,5100,5100,5100,0
20230801,171200,104283400,5100,5100,5100,5100,0
20230801,171100,104283400,5100,5100,5100,5100,0
20230801,171000,104283400,5100,5100,5100,5100,0
20230801,170900,104283400,5100,5100,5100,5100,0
20230801,170800,104283400,5100,5100,5100,5100,0
20230801,170700,104283400,5100,5100,5100,5100,0
20230801,170600,104283400,5100,5100,5100,5100,0
20230801,170500,104283400,5100,5100,5100,5100,0
20230801,170400,104283400,5100,5100,5100,5100,0
20230801,170300,104283400,5100,5100,5100,5100,0
20230801,170200,104283400,5100,5100,5100,5100,0
20230801,170100,104283400,5100,5100,5100,5100,0
20230801,170000,104283400,5100,5100,5100,5100,0
20230801,165900,104283400,5100,5100,5100,5100,0
20230801,165800,104283400,5100,5100,5100,5100,0
20230801,165700,104283400,5100,5100,5100,5100,0
20230801,165600,104283400,5100,5100,5100,5100,0
20230801,165500,104283400,5100,5100,5100,5100,0
20230801,165400,104283400,5100,5100,5100,5100,0
20230801,165300,104283400,5100,5100,5100,5100,0
20230801,165200,104283400,5100,5100,5100,5100,0
20230801,165100,104283400,5100,5100,5100,5100,0
20230801,165000,104283400,5100,5100,5100,5100,0
20230801,164900,104283400,5100,5100,5100,5100,0
20230801,164800,104283400,5100,5100,5100,5100,0
20230801,164700,104283400,5100,5100,5100,5100,0
20230801,164600,104283400,5100,5100,5100,5100,0
20230801,164500,104283400,5100,5100,5100,5100,0
20230801,164400,104283400,5100,5100,5100,5100,976
20230801,164300,104283400,5100,5100,5100,5100,0
20230801,164200,104283400,5100,5100,5100,5100,0
20230801,164100,104283400,5100,5100,5100,5100,0
20230801,164000,104283400,5100,5100,5100,5100,0
20230801,163900,104283400,5100,5100,5100,5100,0
20230801,163800,104283400,5100,5100,5100,5100,0
20230801,163700,104283400,5100,5100,5100,5100,0
20230801,163600,104283400,5100,5100,5100,5100,0
20230801,163500,104283400,5100,5100,5100,5100,0
20230801,163400,104283400,5100,5100,5100,5100,0
20230801,163300,104283400,5100,5100,5100,5100,0
20230801,163200,104283400,5100,5100,5100,5100,0
20230801,163100,104283400,5100,5100,5100,5100,0
20230801,163000,104283400,5100,5100,5100,5100,0
20230801,162900,104283400,5100,5100,5100,5100,0
20230801,162800,104283400,5100,5100,5100,5100,0
20230801,162700,104283400,5100,5100,5100,5100,0
20230801,162600,104283400,5100,5100,5100,5100,0
20230801,162500,104283400,5100,5100,5100,5100,0
20230801,162400,104283400,5100,5100,5100,5100,0
20230801,162300,104283400,5100,5100,5100,5100,0
20230801,162200,104283400,5100,5100,5100,5100,0
20230801,162100,104283400,5100,5100,5100,5100,0
20230801,162000,104283400,5100,5100,5100,5100,0
20230801,161900,104283400,5100,5100,5100,5100,0
20230801,161800,104283400,5100,5100,5100,5100,0
20230801,161700,104283400,5100,5100,5100,5100,0
20230801,161600,104283400,5100,5100,5100,5100,0
20230801,161500,104283400,5100,5100,5100,5100,0
20230801,161400,104283400,5100,5100,5100,5100,976
20230801,161300,104283400,5100,5100,5100,5100,0
20230801,161200,104283400,5100,5100,5100,5100,0
20230801,161100,104283400,5100,5100,5100,5100,0
20230801,161000,104283400,5100,5100,5100,5100,0
20230801,160900,104283400,5100,5100,5100,5100,0
20230801,160800,104283400,5100,5100,5100,5100,0
20230801,160700,104283400,5100,5100,5100,5100,0
20230801,160600,104283400,5100,5100,5100,5100,0
20230801,160500,104283400,5100,5100,5100,5100,0
20230801,160400,104283400,5100,5100,5100,5100,0
20230801,160300,104283400,5100,5100,5100,5100,0
20230801,160200,104283400,5100,5100,5100,5100,0
20230801,160100,104283400,5100,5100,5100,5100,0
20230801,160000,104283400,5100,5100,5100,5100,0
20230801,155900,104283400,5100,5100,5100,5100,0
20230801,155800,104283400,5100,5100,5100,5100,0
20230801,155700,104283400,5100,5100,5100,5100,0
20230801,155600,104283400,5100,5100,5100,5100,0
20230801,155500,104283400,5100,5100,5100,5100,0
20230801,155400,104283400,5100,5100,5100,5100,0
20230801,155300,104283400,5100,5100,5100,5100,0
20230801,155200,104283400,5100,5100,5100,5100,0
20230801,155100,104283400,5100,5100,5100,5100,0
20230801,155000,104283400,5100,5100,5100,5100,0
20230801,154900,104283400,5100,5100,5100,5100,0
20230801,154800,104283400,5100,5100,5100,5100,0
20230801,154700,104283400,5100,5100,5100,5100,0
20230801,154600,104283400,5100,5100,5100,5100,0
20230801,154500,104283400,5100,5100,5100,5100,0
20230801,154400,104283400,5100,5100,5100,5100,976
20230801,154300,104283400,5100,5100,5100,5100,0
20230801,154200,104283400,5100,5100,5100,5100,0
20230801,154100,104283400,5100,5100,5100,5100,0
20230801,154000,104283400,5100,5100,5100,5100,0
20230801,153900,104283400,5100,5100,5100,5100,0
20230801,153800,104283400,5100,5100,5100,5100,0
20230801,153700,104283400,5100,5100,5100,5100,0
20230801,153600,104283400,5100,5100,5100,5100,0
20230801,153500,104283400,5100,5100,5100,5100,0
20230801,153400,104283400,5100,5100,5100,5100,0
20230801,153300,104283400,5100,5100,5100,5100,0
20230801,153200,104283400,5100,5100,5100,5100,0
20230801,153100,104283400,5100,5100,5100,5100,0
20230801,153000,104283400,5100,5100,5100,5100,976
20230801,152900,99305800,5090,5090,5090,5090,0
20230801,152800,99305800,5090,5090,5090,5090,0
20230801,152700,99305800,5090,5090,5090,5090,0
20230801,152600,99305800,5090,5090,5090,5090,0
20230801,152500,99305800,5090,5090,5090,5090,0
20230801,152400,99305800,5090,5090,5090,5090,0
20230801,152300,99305800,5090,5090,5090,5090,0
20230801,152200,99305800,5090,5090,5090,5090,0
20230801,152100,99305800,5090,5090,5090,5090,0
20230801,152000,99305800,5090,5090,5090,5090,0
20230801,151900,99305800,5090,5090,5090,5090,0
20230801,151800,99305800,5090,5090,5090,5090,227
20230801,151700,98150370,5080,5090,5090,5080,532
20230801,151600,95445490,5090,5090,5090,5090,595
20230801,151500,92416940,5080,5080,5080,5080,1
20230801,151400,92411860,5080,5080,5080,5080,0
20230801,151300,92411860,5080,5090,5090,5080,9
20230801,151200,92366060,5080,5080,5080,5080,1
20230801,151100,92360980,5080,5080,5080,5080,0
20230801,151000,92360980,5080,5080,5080,5080,13
20230801,150900,92294940,5090,5080,5090,5080,24
20230801,150800,92172900,5080,5080,5080,5080,1
20230801,150700,92167820,5080,5080,5080,5080,10
20230801,150600,92117020,5080,5090,5090,5080,20
20230801,150500,92015230,5080,5080,5080,5080,11
20230801,150400,91959350,5080,5080,5080,5080,13
20230801,150300,91893310,5090,5090,5090,5090,0
20230801,150200,91893310,5090,5080,5090,5080,50
20230801,150100,91638930,5080,5080,5080,5080,11
20230801,150000,91583050,5080,5080,5080,5080,0
20230801,145900,91583050,5080,5080,5090,5080,109
20230801,145800,91028460,5080,5090,5090,5080,54
20230801,145700,90753710,5080,5080,5080,5080,201
20230801,145600,89732630,5080,5090,5090,5080,12
20230801,145500,89671660,5090,5080,5090,5080,34
20230801,145400,89498780,5080,5080,5080,5080,1
20230801,145300,89493700,5080,5080,5080,5080,11
20230801,145200,89437820,5090,5080,5090,5080,36
20230801,145100,89254690,5080,5080,5080,5080,1
20230801,145000,89249610,5080,5080,5080,5080,11
20230801,144900,89193730,5080,5080,5080,5080,7
20230801,144800,89158170,5080,5090,5090,5080,52
20230801,144700,88893600,5080,5080,5080,5080,11
20230801,144600,88837720,5080,5080,5080,5080,6
20230801,144500,88807240,5080,5090,5090,5080,121
20230801,144400,88191460,5080,5080,5080,5080,12
20230801,144300,88130500,5080,5080,5080,5080,7
20230801,144200,88094940,5080,5080,5080,5080,11
20230801,144100,88039060,5090,5080,5090,5080,348
20230801,144000,86267850,5080,5080,5080,5080,6
20230801,143900,86237370,5080,5080,5080,5070,1011
20230801,143800,81110060,5090,5080,5090,5080,107
20230801,143700,80565550,5080,5080,5080,5080,12
20230801,143600,80504590,5080,5080,5080,5080,13
20230801,143500,80438550,5080,5080,5080,5070,61
20230801,143400,80128680,5080,5080,5090,5080,225
20230801,143300,78983990,5080,5080,5080,5080,514
20230801,143200,76372870,5080,5080,5080,5080,21
20230801,143100,76266190,5090,5090,5090,5090,21
20230801,143000,76159300,5080,5080,5080,5080,16
20230801,142900,76078020,5080,5080,5080,5080,0
20230801,142800,76078020,5080,5080,5080,5080,11
20230801,142700,76022140,5090,5080,5090,5080,55
20230801,142600,75742290,5080,5080,5080,5080,0
20230801,142500,75742290,5080,5080,5080,5080,11
20230801,142400,75686410,5080,5090,5090,5080,127
20230801,142300,75040130,5080,5080,5080,5080,0
20230801,142200,75040130,5080,5080,5080,5080,11
20230801,142100,74984250,5080,5080,5080,5080,316
20230801,142000,73378970,5080,5080,5080,5080,48
20230801,141900,73135130,5070,5070,5070,5070,11
20230801,141800,73079360,5080,5080,5080,5070,1052
20230801,141700,67743010,5090,5090,5090,5090,52
20230801,141600,67478330,5080,5080,5080,5080,10
20230801,141500,67427530,5090,5080,5090,5080,18
20230801,141400,67336080,5080,5080,5080,5080,10
20230801,141300,67285280,5090,5080,5090,5080,145
20230801,141200,66547330,5080,5070,5080,5070,145
20230801,141100,65810780,5070,5080,5080,5070,271
20230801,141000,64434210,5080,5090,5090,5080,25
20230801,140900,64307070,5080,5080,5080,5080,6
20230801,140800,64276590,5080,5080,5080,5080,10
20230801,140700,64225790,5080,5080,5080,5080,11
20230801,140600,64169910,5090,5080,5090,5080,26
20230801,140500,64037620,5080,5080,5080,5080,10
20230801,140400,63986820,5080,5080,5080,5080,11
20230801,140300,63930940,5090,5090,5090,5090,42
20230801,140200,63717160,5080,5080,5080,5080,17
20230801,140100,63630800,5080,5080,5080,5080,10
20230801,140000,63580000,5080,5080,5080,5080,100
20230801,135900,63072000,5080,5070,5080,5070,25
20230801,135800,62945110,5070,5070,5070,5070,10
20230801,135700,62894410,5080,5080,5080,5080,0
20230801,135600,62894410,5080,5090,5090,5080,180
20230801,135500,61979280,5080,5080,5080,5080,10
20230801,135400,61928480,5080,5080,5080,5080,0
20230801,135300,61928480,5080,5080,5080,5080,17
20230801,135200,61842120,5090,5090,5090,5090,215
20230801,135100,60747770,5080,5070,5080,5070,686
20230801,135000,57269640,5070,5070,5070,5070,15
20230801,134900,57193590,5080,5080,5080,5080,15
20230801,134800,57117390,5070,5070,5070,5070,11
20230801,134700,57061620,5070,5070,5070,5070,16
20230801,134600,56980500,5070,5070,5070,5070,0
20230801,134500,56980500,5070,5080,5080,5070,23
20230801,134400,56863770,5070,5070,5070,5070,16
20230801,134300,56782650,5070,5070,5070,5070,0
20230801,134200,56782650,5070,5080,5080,5070,25
20230801,134100,56655750,5070,5070,5070,5070,22
20230801,134000,56544210,5070,5070,5070,5070,0
20230801,133900,56544210,5070,5070,5070,5070,10
20230801,133800,56493510,5080,5070,5080,5070,29
20230801,133700,56346300,5070,5070,5070,5070,10
20230801,133600,56295600,5070,5070,5070,5070,11
20230801,133500,56239830,5080,5070,5080,5070,38
20230801,133400,56046890,5070,5070,5070,5070,12
20230801,133300,55986050,5070,5070,5070,5070,11
20230801,133200,55930280,5080,5080,5080,5080,40
20230801,133100,55727080,5070,5080,5080,5070,20
20230801,133000,55625580,5070,5070,5070,5070,11
20230801,132900,55569810,5070,5070,5070,5070,0
20230801,132800,55569810,5070,5080,5080,5070,22
20230801,132700,55458160,5070,5070,5070,5070,10
20230801,132600,55407460,5070,5070,5070,5070,0
20230801,132500,55407460,5070,5070,5070,5070,11
20230801,132400,55351690,5080,5070,5080,5070,25
20230801,132300,55224790,5070,5070,5070,5070,0
20230801,132200,55224790,5070,5070,5070,5070,16
20230801,132100,55143670,5070,5080,5080,5070,24
20230801,132000,55021850,5070,5070,5070,5070,0
20230801,131900,55021850,5070,5070,5070,5070,17
20230801,131800,54935660,5070,5070,5070,5070,11
20230801,131700,54879890,5080,5080,5080,5080,21
20230801,131600,54773210,5070,5070,5070,5070,15
20230801,131500,54697160,5070,5070,5070,5070,0
20230801,131400,54697160,5070,5080,5080,5070,54
20230801,131300,54422950,5070,5070,5070,5070,21
20230801,131200,54316480,5070,5070,5070,5070,0
20230801,131100,54316480,5070,5070,5070,5070,11
20230801,131000,54260710,5080,5080,5090,5080,122
20230801,130900,53640670,5080,5080,5080,5080,11
20230801,130800,53584790,5080,5080,5080,5080,10
20230801,130700,53533990,5080,5090,5090,5080,62
20230801,130600,53218520,5080,5080,5080,5080,11
20230801,130500,53162640,5080,5080,5080,5080,10
20230801,130400,53111840,5090,5080,5090,5080,134
20230801,130300,52429890,5090,5090,5090,5090,16
20230801,130200,52348450,5080,5080,5080,5080,11
20230801,130100,52292570,5080,5080,5080,5080,10
20230801,130000,52241770,5090,5090,5090,5090,32
20230801,125900,52078890,5080,5080,5080,5080,11
20230801,125800,52023010,5080,5080,5080,5080,10
20230801,125700,51972210,5090,5090,5090,5090,0
20230801,125600,51972210,5090,5080,5090,5080,97
20230801,125500,51478590,5090,5080,5090,5080,127
20230801,125400,50832460,5070,5070,5070,5070,15
20230801,125300,50756410,5070,5070,5070,5070,11
20230801,125200,50700640,5080,5080,5080,5080,121
20230801,125100,50085960,5070,5080,5080,5070,218
20230801,125000,48978630,5080,5080,5080,5080,10
20230801,124900,48927830,5080,5080,5080,5080,35
20230801,124800,48750030,5070,5070,5070,5070,516
20230801,124700,46133910,5070,5070,5070,5070,10
20230801,124600,46083210,5070,5070,5070,5070,0
20230801,124500,46083210,5070,5070,5070,5060,700
20230801,124400,42534320,5070,5070,5070,5070,32
20230801,124300,42372080,5070,5070,5070,5070,0
20230801,124200,42372080,5070,5080,5080,5070,23
20230801,124100,42255340,5070,5070,5070,5070,22
20230801,124000,42143800,5070,5070,5070,5070,0
20230801,123900,42143800,5070,5070,5070,5070,10
20230801,123800,42093100,5080,5070,5080,5070,18
20230801,123700,42001720,5070,5070,5070,5070,11
20230801,123600,41945950,5070,5070,5070,5070,11
20230801,123500,41890180,5080,5080,5080,5080,11
20230801,123400,41834300,5070,5070,5070,5070,10
20230801,123300,41783600,5070,5070,5070,5070,11
20230801,123200,41727830,5080,5080,5080,5080,0
20230801,123100,41727830,5080,5070,5080,5070,24
20230801,123000,41606010,5070,5070,5070,5070,11
20230801,122900,41550240,5070,5070,5070,5070,5
20230801,122800,41524890,5070,5080,5080,5070,23
20230801,122700,41408150,5080,5070,5080,5070,12
20230801,122600,41347300,5070,5070,5070,5070,6
20230801,122500,41316880,5070,5070,5070,5070,11
20230801,122400,41261110,5080,5070,5080,5070,25
20230801,122300,41134210,5070,5070,5070,5070,5
20230801,122200,41108860,5070,5070,5070,5070,11
20230801,122100,41053090,5080,5070,5080,5070,33
20230801,122000,40885550,5070,5070,5070,5070,6
20230801,121900,40855130,5070,5070,5070,5070,11
20230801,121800,40799360,5070,5070,5070,5070,0
20230801,121700,40799360,5070,5080,5080,5070,50
20230801,121600,40545470,5070,5070,5070,5070,20
20230801,121500,40444070,5070,5070,5070,5070,0
20230801,121400,40444070,5070,5090,5090,5070,110
20230801,121300,39885260,5080,5080,5080,5080,15
20230801,121200,39809060,5080,5080,5080,5080,0
20230801,121100,39809060,5080,5080,5080,5080,11
20230801,121000,39753180,5090,5080,5090,5080,29
20230801,120900,39605740,5080,5080,5080,5080,0
20230801,120800,39605740,5080,5080,5080,5080,10
20230801,120700,39554940,5090,5080,5090,5080,26
20230801,120600,39422710,5080,5080,5080,5080,0
20230801,120500,39422710,5080,5080,5080,5080,10
20230801,120400,39371910,5080,5080,5080,5080,17
20230801,120300,39285550,5090,5090,5090,5090,12
20230801,120200,39224470,5080,5080,5080,5080,11
20230801,120100,39168590,5080,5080,5080,5080,15
20230801,120000,39092390,5090,5090,5090,5090,12
20230801,115900,39031310,5080,5080,5080,5080,11
20230801,115800,38975430,5080,5080,5080,5080,6
20230801,115700,38944950,5080,5080,5080,5080,10
20230801,115600,38894150,5090,5080,5090,5080,26
20230801,115500,38761920,5080,5080,5080,5080,5
20230801,115400,38736520,5080,5080,5080,5080,10
20230801,115300,38685720,5080,5090,5090,5080,23
20230801,115200,38568760,5090,5080,5090,5080,7
20230801,115100,38533190,5080,5080,5080,5080,11
20230801,115000,38477310,5080,5080,5080,5080,10
20230801,114900,38426510,5090,5090,5090,5090,12
20230801,114800,38365430,5080,5080,5080,5080,16
20230801,114700,38284150,5080,5080,5080,5080,10
20230801,114600,38233350,5090,5090,5090,5090,13
20230801,114500,38167180,5080,5080,5080,5080,17
20230801,114400,38080820,5080,5080,5080,5080,11
20230801,114300,38024940,5090,5090,5090,5090,0
20230801,114200,38024940,5090,5080,5090,5080,30
20230801,114100,37872390,5080,5080,5080,5080,0
20230801,114000,37872390,5080,5080,5080,5080,11
20230801,113900,37816510,5080,5090,5090,5080,27
20230801,113800,37679230,5080,5080,5080,5080,0
20230801,113700,37679230,5080,5080,5080,5080,11
20230801,113600,37623350,5080,5080,5080,5080,17
20230801,113500,37536990,5090,5090,5090,5090,12
20230801,113400,37475910,5080,5080,5080,5080,10
20230801,113300,37425110,5080,5080,5080,5080,16
20230801,113200,37343830,5090,5090,5090,5090,13
20230801,113100,37277660,5080,5080,5080,5080,10
20230801,113000,37226860,5090,5080,5090,5080,18
20230801,112900,37135410,5090,5090,5090,5090,0
20230801,112800,37135410,5090,5080,5090,5080,26
20230801,112700,37003170,5080,5080,5080,5080,16
20230801,112600,36921890,5080,5080,5080,5080,0
20230801,112500,36921890,5080,5090,5090,5080,25
20230801,112400,36794750,5080,5080,5080,5080,10
20230801,112300,36743950,5080,5080,5080,5080,11
20230801,112200,36688070,5080,5080,5080,5080,11
20230801,112100,36632190,5090,5090,5090,5090,15
20230801,112000,36555840,5080,5080,5080,5080,21
20230801,111900,36449160,5080,5080,5080,5080,11
20230801,111800,36393280,5090,5090,5090,5090,18
20230801,111700,36301660,5080,5080,5080,5080,24
20230801,111600,36179740,5080,5080,5080,5080,10
20230801,111500,36128940,5080,5080,5080,5080,0
20230801,111400,36128940,5080,5090,5090,5080,27
20230801,111300,35991670,5080,5080,5080,5080,10
20230801,111200,35940870,5080,5080,5080,5080,0
20230801,111100,35940870,5080,5090,5090,5080,27
20230801,111000,35803550,5080,5080,5080,5080,11
20230801,110900,35747670,5080,5080,5080,5080,0
20230801,110800,35747670,5080,5080,5080,5080,10
20230801,110700,35696870,5090,5080,5090,5080,42
20230801,110600,35483200,5080,5080,5080,5080,50
20230801,110500,35229200,5080,5080,5080,5080,10
20230801,110400,35178400,5090,5090,5090,5090,34
20230801,110300,35005340,5080,5080,5080,5080,11
20230801,110200,34949460,5080,5080,5080,5080,16
20230801,110100,34868180,5080,5080,5080,5080,0
20230801,110000,34868180,5080,5090,5090,5080,84
20230801,105900,34440730,5090,5090,5090,5090,196
20230801,105800,33443090,5090,5090,5090,5090,0
20230801,105700,33443090,5090,5100,5100,5090,50
20230801,105600,33188190,5090,5090,5090,5090,11
20230801,105500,33132200,5090,5090,5090,5090,6
20230801,105400,33101660,5090,5090,5090,5090,110
20230801,105300,32541760,5090,5080,5090,5080,16
20230801,105200,32460430,5080,5080,5080,5080,11
20230801,105100,32404550,5080,5080,5080,5080,11
20230801,105000,32348670,5090,5100,5100,5090,141
20230801,104900,31630620,5090,5090,5090,5090,11
20230801,104800,31574630,5090,5090,5090,5090,11
20230801,104700,31518640,5090,5090,5090,5090,0
20230801,104600,31518640,5090,5090,5090,5090,97
20230801,104500,31024910,5070,5070,5070,5070,39
20230801,104400,30827180,5080,5090,5090,5080,255
20230801,104300,29530640,5090,5090,5090,5090,5
20230801,104200,29505190,5100,5100,5100,5100,44
20230801,104100,29280790,5090,5090,5090,5090,134
20230801,104000,28598730,5090,5090,5090,5090,6
20230801,103900,28568190,5100,5100,5100,5100,9
20230801,103800,28522290,5090,5090,5090,5090,0
20230801,103700,28522290,5090,5090,5090,5090,11
20230801,103600,28466300,5100,5100,5100,5100,1
20230801,103500,28461200,5100,5100,5100,5100,17
20230801,103400,28374500,5090,5090,5090,5090,5
20230801,103300,28349050,5100,5100,5100,5100,0
20230801,103200,28349050,5100,5100,5100,5100,51
20230801,103100,28088950,5090,5090,5090,5090,6
20230801,103000,28058410,5100,5100,5100,5100,0
20230801,102900,28058410,5100,5100,5100,5100,0
20230801,102800,28058410,5100,5100,5100,5100,102
20230801,102700,27538210,5090,5090,5090,5090,5
20230801,102600,27512760,5100,5100,5100,5100,0
20230801,102500,27512760,5100,5100,5100,5100,103
20230801,102400,26987460,5090,5090,5090,5090,6
20230801,102300,26956920,5100,5100,5100,5100,4
20230801,102200,26936520,5100,5100,5100,5100,0
20230801,102100,26936520,5100,5100,5100,5090,208
20230801,102000,25875770,5100,5110,5110,5100,211
20230801,101900,24798190,5110,5110,5110,5110,161
20230801,101800,23975480,5110,5120,5120,5110,390
20230801,101700,21982400,5120,5120,5120,5120,0
20230801,101600,21982400,5120,5120,5120,5120,40
20230801,101500,21777600,5120,5120,5120,5120,0
20230801,101400,21777600,5120,5120,5120,5120,20
20230801,101300,21675200,5120,5120,5120,5120,0
20230801,101200,21675200,5120,5120,5120,5120,10
20230801,101100,21624000,5120,5120,5120,5120,57
20230801,101000,21332160,5120,5120,5120,5120,0
20230801,100900,21332160,5120,5120,5120,5120,0
20230801,100800,21332160,5120,5120,5120,5120,0
20230801,100700,21332160,5120,5120,5120,5120,100
20230801,100600,20820160,5090,5090,5090,5090,5
20230801,100500,20794710,5090,5090,5090,5090,0
20230801,100400,20794710,5090,5090,5090,5090,53
20230801,100300,20524940,5090,5090,5090,5090,10
20230801,100200,20474040,5110,5110,5110,5110,0
20230801,100100,20474040,5110,5110,5110,5110,76
20230801,100000,20085680,5120,5110,5120,5110,105
20230801,095900,19548130,5110,5110,5110,5110,0
20230801,095800,19548130,5110,5110,5110,5110,0
20230801,095700,19548130,5110,5110,5110,5110,19
20230801,095600,19451040,5110,5110,5110,5110,0
20230801,095500,19451040,5110,5110,5110,5110,3
20230801,095400,19435710,5110,5110,5110,5110,0
20230801,095300,19435710,5110,5110,5110,5110,97
20230801,095200,18940040,5110,5110,5110,5110,0
20230801,095100,18940040,5110,5110,5110,5110,0
20230801,095000,18940040,5110,5120,5120,5110,104
20230801,094900,18407600,5130,5130,5130,5130,0
20230801,094800,18407600,5130,5130,5130,5130,200
20230801,094700,17381600,5110,5110,5110,5110,0
20230801,094600,17381600,5110,5110,5110,5110,0
20230801,094500,17381600,5110,5110,5110,5110,0
20230801,094400,17381600,5110,5110,5110,5110,0
20230801,094300,17381600,5110,5110,5110,5110,0
20230801,094200,17381600,5110,5100,5110,5100,310
20230801,094100,15799700,5090,5090,5090,5090,0
20230801,094000,15799700,5090,5090,5090,5090,0
20230801,093900,15799700,5090,5090,5090,5090,972
20230801,093800,10852220,5080,5080,5080,5080,0
20230801,093700,10852220,5080,5080,5080,5080,0
20230801,093600,10852220,5080,5080,5080,5080,448
20230801,093500,8576380,5080,5080,5080,5080,1
20230801,093400,8571300,5080,5080,5080,5080,0
20230801,093300,8571300,5080,5080,5080,5080,0
20230801,093200,8571300,5080,5080,5080,5080,100
20230801,093100,8063300,5060,5060,5060,5060,0
20230801,093000,8063300,5060,5060,5060,5060,0
20230801,092900,8063300,5060,5080,5080,5060,240
20230801,092800,6846900,5060,5070,5070,5060,40
20230801,092700,6644410,5070,5070,5070,5070,0
20230801,092600,6644410,5070,5070,5070,5070,0
20230801,092500,6644410,5070,5070,5070,5070,3
20230801,092400,6629200,5080,5080,5080,5080,0
20230801,092300,6629200,5080,5080,5080,5080,0
20230801,092200,6629200,5080,5080,5080,5080,0
20230801,092100,6629200,5080,5080,5080,5080,0
20230801,092000,6629200,5080,5080,5080,5080,0
20230801,091900,6629200,5080,5080,5080,5080,0
20230801,091800,6629200,5080,5080,5080,5080,0
20230801,091700,6629200,5080,5080,5080,5080,1000
20230801,091600,1549200,5080,5080,5080,5080,0
20230801,091500,1549200,5080,5080,5080,5080,1
20230801,091400,1544120,5060,5060,5060,5060,0
20230801,091300,1544120,5060,5060,5060,5060,0
20230801,091200,1544120,5060,5060,5060,5060,0
20230801,091100,1544120,5060,5060,5060,5060,0
20230801,091000,1544120,5060,5060,5060,5060,0
20230801,090900,1544120,5060,5060,5060,5060,0
20230801,090800,1544120,5060,5060,5060,5060,0
20230801,090700,1544120,5060,5060,5060,5060,204
20230801,090600,511880,5050,5050,5050,5050,0
20230801,090500,511880,5050,5050,5050,5050,0
20230801,090400,511880,5050,5050,5050,5050,0
20230801,090300,511880,5050,5050,5050,5050,0
20230801,090200,511880,5050,5050,5050,5050,0
20230801,090100,511880,5050,5070,5070,5050,90
20230801,090000,55880,5080,5080,5080,5080,11