KissMeData/083550/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194100,70274080,5050,5050,5050,5050,531
20230801,194000,70274080,5050,5050,5050,5050,0
20230801,193900,70274080,5050,5050,5050,5050,0
20230801,193800,70274080,5050,5050,5050,5050,0
20230801,193700,70274080,5050,5050,5050,5050,0
20230801,193600,70274080,5050,5050,5050,5050,0
20230801,193500,70274080,5050,5050,5050,5050,0
20230801,193400,70274080,5050,5050,5050,5050,0
20230801,193300,70274080,5050,5050,5050,5050,0
20230801,193200,70274080,5050,5050,5050,5050,0
20230801,193100,70274080,5050,5050,5050,5050,0
20230801,193000,70274080,5050,5050,5050,5050,0
20230801,192900,70274080,5050,5050,5050,5050,0
20230801,192800,70274080,5050,5050,5050,5050,0
20230801,192700,70274080,5050,5050,5050,5050,0
20230801,192600,70274080,5050,5050,5050,5050,0
20230801,192500,70274080,5050,5050,5050,5050,0
20230801,192400,70274080,5050,5050,5050,5050,0
20230801,192300,70274080,5050,5050,5050,5050,0
20230801,192200,70274080,5050,5050,5050,5050,0
20230801,192100,70274080,5050,5050,5050,5050,0
20230801,192000,70274080,5050,5050,5050,5050,0
20230801,191900,70274080,5050,5050,5050,5050,0
20230801,191800,70274080,5050,5050,5050,5050,0
20230801,191700,70274080,5050,5050,5050,5050,0
20230801,191600,70274080,5050,5050,5050,5050,0
20230801,191500,70274080,5050,5050,5050,5050,0
20230801,191400,70274080,5050,5050,5050,5050,0
20230801,191300,70274080,5050,5050,5050,5050,0
20230801,191200,70274080,5050,5050,5050,5050,0
20230801,191100,70274080,5050,5050,5050,5050,531
20230801,191000,70274080,5050,5050,5050,5050,0
20230801,190900,70274080,5050,5050,5050,5050,0
20230801,190800,70274080,5050,5050,5050,5050,0
20230801,190700,70274080,5050,5050,5050,5050,0
20230801,190600,70274080,5050,5050,5050,5050,0
20230801,190500,70274080,5050,5050,5050,5050,0
20230801,190400,70274080,5050,5050,5050,5050,0
20230801,190300,70274080,5050,5050,5050,5050,0
20230801,190200,70274080,5050,5050,5050,5050,0
20230801,190100,70274080,5050,5050,5050,5050,0
20230801,190000,70274080,5050,5050,5050,5050,0
20230801,185900,70274080,5050,5050,5050,5050,0
20230801,185800,70274080,5050,5050,5050,5050,0
20230801,185700,70274080,5050,5050,5050,5050,0
20230801,185600,70274080,5050,5050,5050,5050,0
20230801,185500,70274080,5050,5050,5050,5050,0
20230801,185400,70274080,5050,5050,5050,5050,0
20230801,185300,70274080,5050,5050,5050,5050,0
20230801,185200,70274080,5050,5050,5050,5050,0
20230801,185100,70274080,5050,5050,5050,5050,0
20230801,185000,70274080,5050,5050,5050,5050,0
20230801,184900,70274080,5050,5050,5050,5050,0
20230801,184800,70274080,5050,5050,5050,5050,0
20230801,184700,70274080,5050,5050,5050,5050,0
20230801,184600,70274080,5050,5050,5050,5050,0
20230801,184500,70274080,5050,5050,5050,5050,0
20230801,184400,70274080,5050,5050,5050,5050,0
20230801,184300,70274080,5050,5050,5050,5050,0
20230801,184200,70274080,5050,5050,5050,5050,0
20230801,184100,70274080,5050,5050,5050,5050,531
20230801,184000,70274080,5050,5050,5050,5050,0
20230801,183900,70274080,5050,5050,5050,5050,0
20230801,183800,70274080,5050,5050,5050,5050,0
20230801,183700,70274080,5050,5050,5050,5050,0
20230801,183600,70274080,5050,5050,5050,5050,0
20230801,183500,70274080,5050,5050,5050,5050,0
20230801,183400,70274080,5050,5050,5050,5050,0
20230801,183300,70274080,5050,5050,5050,5050,0
20230801,183200,70274080,5050,5050,5050,5050,0
20230801,183100,70274080,5050,5050,5050,5050,0
20230801,183000,70274080,5050,5050,5050,5050,0
20230801,182900,70274080,5050,5050,5050,5050,0
20230801,182800,70274080,5050,5050,5050,5050,0
20230801,182700,70274080,5050,5050,5050,5050,0
20230801,182600,70274080,5050,5050,5050,5050,0
20230801,182500,70274080,5050,5050,5050,5050,0
20230801,182400,70274080,5050,5050,5050,5050,0
20230801,182300,70274080,5050,5050,5050,5050,0
20230801,182200,70274080,5050,5050,5050,5050,0
20230801,182100,70274080,5050,5050,5050,5050,0
20230801,182000,70274080,5050,5050,5050,5050,0
20230801,181900,70274080,5050,5050,5050,5050,0
20230801,181800,70274080,5050,5050,5050,5050,0
20230801,181700,70274080,5050,5050,5050,5050,0
20230801,181600,70274080,5050,5050,5050,5050,0
20230801,181500,70274080,5050,5050,5050,5050,0
20230801,181400,70274080,5050,5050,5050,5050,0
20230801,181300,70274080,5050,5050,5050,5050,0
20230801,181200,70274080,5050,5050,5050,5050,0
20230801,181100,70274080,5050,5050,5050,5050,531
20230801,181000,70274080,5050,5050,5050,5050,0
20230801,180900,70274080,5050,5050,5050,5050,0
20230801,180800,70274080,5050,5050,5050,5050,0
20230801,180700,70274080,5050,5050,5050,5050,0
20230801,180600,70274080,5050,5050,5050,5050,0
20230801,180500,70274080,5050,5050,5050,5050,0
20230801,180400,70274080,5050,5050,5050,5050,0
20230801,180300,70274080,5050,5050,5050,5050,0
20230801,180200,70274080,5050,5050,5050,5050,0
20230801,180100,70274080,5050,5050,5050,5050,0
20230801,180000,70274080,5050,5050,5050,5050,0
20230801,175900,70274080,5050,5050,5050,5050,0
20230801,175800,70274080,5050,5050,5050,5050,0
20230801,175700,70274080,5050,5050,5050,5050,0
20230801,175600,70274080,5050,5050,5050,5050,0
20230801,175500,70274080,5050,5050,5050,5050,0
20230801,175400,70274080,5050,5050,5050,5050,0
20230801,175300,70274080,5050,5050,5050,5050,0
20230801,175200,70274080,5050,5050,5050,5050,0
20230801,175100,70274080,5050,5050,5050,5050,0
20230801,175000,70274080,5050,5050,5050,5050,0
20230801,174900,70274080,5050,5050,5050,5050,0
20230801,174800,70274080,5050,5050,5050,5050,0
20230801,174700,70274080,5050,5050,5050,5050,0
20230801,174600,70274080,5050,5050,5050,5050,0
20230801,174500,70274080,5050,5050,5050,5050,0
20230801,174400,70274080,5050,5050,5050,5050,0
20230801,174300,70274080,5050,5050,5050,5050,0
20230801,174200,70274080,5050,5050,5050,5050,0
20230801,174100,70274080,5050,5050,5050,5050,531
20230801,174000,70274080,5050,5050,5050,5050,0
20230801,173900,70274080,5050,5050,5050,5050,0
20230801,173800,70274080,5050,5050,5050,5050,0
20230801,173700,70274080,5050,5050,5050,5050,0
20230801,173600,70274080,5050,5050,5050,5050,0
20230801,173500,70274080,5050,5050,5050,5050,0
20230801,173400,70274080,5050,5050,5050,5050,0
20230801,173300,70274080,5050,5050,5050,5050,0
20230801,173200,70274080,5050,5050,5050,5050,0
20230801,173100,70274080,5050,5050,5050,5050,0
20230801,173000,70274080,5050,5050,5050,5050,0
20230801,172900,70274080,5050,5050,5050,5050,0
20230801,172800,70274080,5050,5050,5050,5050,0
20230801,172700,70274080,5050,5050,5050,5050,0
20230801,172600,70274080,5050,5050,5050,5050,0
20230801,172500,70274080,5050,5050,5050,5050,0
20230801,172400,70274080,5050,5050,5050,5050,0
20230801,172300,70274080,5050,5050,5050,5050,0
20230801,172200,70274080,5050,5050,5050,5050,0
20230801,172100,70274080,5050,5050,5050,5050,0
20230801,172000,70274080,5050,5050,5050,5050,0
20230801,171900,70274080,5050,5050,5050,5050,0
20230801,171800,70274080,5050,5050,5050,5050,0
20230801,171700,70274080,5050,5050,5050,5050,0
20230801,171600,70274080,5050,5050,5050,5050,0
20230801,171500,70274080,5050,5050,5050,5050,0
20230801,171400,70274080,5050,5050,5050,5050,0
20230801,171300,70274080,5050,5050,5050,5050,0
20230801,171200,70274080,5050,5050,5050,5050,0
20230801,171100,70274080,5050,5050,5050,5050,531
20230801,171000,70274080,5050,5050,5050,5050,0
20230801,170900,70274080,5050,5050,5050,5050,0
20230801,170800,70274080,5050,5050,5050,5050,0
20230801,170700,70274080,5050,5050,5050,5050,0
20230801,170600,70274080,5050,5050,5050,5050,0
20230801,170500,70274080,5050,5050,5050,5050,0
20230801,170400,70274080,5050,5050,5050,5050,0
20230801,170300,70274080,5050,5050,5050,5050,0
20230801,170200,70274080,5050,5050,5050,5050,0
20230801,170100,70274080,5050,5050,5050,5050,0
20230801,170000,70274080,5050,5050,5050,5050,0
20230801,165900,70274080,5050,5050,5050,5050,0
20230801,165800,70274080,5050,5050,5050,5050,0
20230801,165700,70274080,5050,5050,5050,5050,0
20230801,165600,70274080,5050,5050,5050,5050,0
20230801,165500,70274080,5050,5050,5050,5050,0
20230801,165400,70274080,5050,5050,5050,5050,0
20230801,165300,70274080,5050,5050,5050,5050,0
20230801,165200,70274080,5050,5050,5050,5050,0
20230801,165100,70274080,5050,5050,5050,5050,0
20230801,165000,70274080,5050,5050,5050,5050,0
20230801,164900,70274080,5050,5050,5050,5050,0
20230801,164800,70274080,5050,5050,5050,5050,0
20230801,164700,70274080,5050,5050,5050,5050,0
20230801,164600,70274080,5050,5050,5050,5050,0
20230801,164500,70274080,5050,5050,5050,5050,0
20230801,164400,70274080,5050,5050,5050,5050,0
20230801,164300,70274080,5050,5050,5050,5050,0
20230801,164200,70274080,5050,5050,5050,5050,0
20230801,164100,70274080,5050,5050,5050,5050,531
20230801,164000,70274080,5050,5050,5050,5050,0
20230801,163900,70274080,5050,5050,5050,5050,0
20230801,163800,70274080,5050,5050,5050,5050,0
20230801,163700,70274080,5050,5050,5050,5050,0
20230801,163600,70274080,5050,5050,5050,5050,0
20230801,163500,70274080,5050,5050,5050,5050,0
20230801,163400,70274080,5050,5050,5050,5050,0
20230801,163300,70274080,5050,5050,5050,5050,0
20230801,163200,70274080,5050,5050,5050,5050,0
20230801,163100,70274080,5050,5050,5050,5050,0
20230801,163000,70274080,5050,5050,5050,5050,0
20230801,162900,70274080,5050,5050,5050,5050,0
20230801,162800,70274080,5050,5050,5050,5050,0
20230801,162700,70274080,5050,5050,5050,5050,0
20230801,162600,70274080,5050,5050,5050,5050,0
20230801,162500,70274080,5050,5050,5050,5050,0
20230801,162400,70274080,5050,5050,5050,5050,0
20230801,162300,70274080,5050,5050,5050,5050,0
20230801,162200,70274080,5050,5050,5050,5050,0
20230801,162100,70274080,5050,5050,5050,5050,0
20230801,162000,70274080,5050,5050,5050,5050,0
20230801,161900,70274080,5050,5050,5050,5050,0
20230801,161800,70274080,5050,5050,5050,5050,0
20230801,161700,70274080,5050,5050,5050,5050,0
20230801,161600,70274080,5050,5050,5050,5050,0
20230801,161500,70274080,5050,5050,5050,5050,0
20230801,161400,70274080,5050,5050,5050,5050,0
20230801,161300,70274080,5050,5050,5050,5050,0
20230801,161200,70274080,5050,5050,5050,5050,0
20230801,161100,70274080,5050,5050,5050,5050,531
20230801,161000,70274080,5050,5050,5050,5050,0
20230801,160900,70274080,5050,5050,5050,5050,0
20230801,160800,70274080,5050,5050,5050,5050,0
20230801,160700,70274080,5050,5050,5050,5050,0
20230801,160600,70274080,5050,5050,5050,5050,0
20230801,160500,70274080,5050,5050,5050,5050,0
20230801,160400,70274080,5050,5050,5050,5050,0
20230801,160300,70274080,5050,5050,5050,5050,0
20230801,160200,70274080,5050,5050,5050,5050,0
20230801,160100,70274080,5050,5050,5050,5050,0
20230801,160000,70274080,5050,5050,5050,5050,0
20230801,155900,70274080,5050,5050,5050,5050,0
20230801,155800,70274080,5050,5050,5050,5050,0
20230801,155700,70274080,5050,5050,5050,5050,0
20230801,155600,70274080,5050,5050,5050,5050,0
20230801,155500,70274080,5050,5050,5050,5050,0
20230801,155400,70274080,5050,5050,5050,5050,0
20230801,155300,70274080,5050,5050,5050,5050,0
20230801,155200,70274080,5050,5050,5050,5050,0
20230801,155100,70274080,5050,5050,5050,5050,0
20230801,155000,70274080,5050,5050,5050,5050,0
20230801,154900,70274080,5050,5050,5050,5050,0
20230801,154800,70274080,5050,5050,5050,5050,0
20230801,154700,70274080,5050,5050,5050,5050,0
20230801,154600,70274080,5050,5050,5050,5050,0
20230801,154500,70274080,5050,5050,5050,5050,0
20230801,154400,70274080,5050,5050,5050,5050,0
20230801,154300,70274080,5050,5050,5050,5050,0
20230801,154200,70274080,5050,5050,5050,5050,0
20230801,154100,70274080,5050,5050,5050,5050,531
20230801,154000,70274080,5050,5050,5050,5050,0
20230801,153900,70274080,5050,5050,5050,5050,0
20230801,153800,70274080,5050,5050,5050,5050,0
20230801,153700,70274080,5050,5050,5050,5050,0
20230801,153600,70274080,5050,5050,5050,5050,0
20230801,153500,70274080,5050,5050,5050,5050,0
20230801,153400,70274080,5050,5050,5050,5050,0
20230801,153300,70274080,5050,5050,5050,5050,0
20230801,153200,70274080,5050,5050,5050,5050,0
20230801,153100,70274080,5050,5050,5050,5050,0
20230801,153000,70274080,5050,5050,5050,5050,531
20230801,152900,67592530,5020,5020,5020,5020,0
20230801,152800,67592530,5020,5020,5020,5020,0
20230801,152700,67592530,5020,5020,5020,5020,0
20230801,152600,67592530,5020,5020,5020,5020,0
20230801,152500,67592530,5020,5020,5020,5020,0
20230801,152400,67592530,5020,5020,5020,5020,0
20230801,152300,67592530,5020,5020,5020,5020,0
20230801,152200,67592530,5020,5020,5020,5020,0
20230801,152100,67592530,5020,5020,5020,5020,0
20230801,152000,67592530,5020,5020,5020,5020,0
20230801,151900,67592530,5020,5020,5020,5020,0
20230801,151800,67592530,5020,5020,5020,5020,382
20230801,151700,65674890,5030,5030,5030,5030,0
20230801,151600,65674890,5030,5030,5030,5030,0
20230801,151500,65674890,5030,5030,5030,5000,837
20230801,151400,61489260,5040,5040,5040,5040,0
20230801,151300,61489260,5040,5030,5040,5000,203
20230801,151200,60473620,5040,5040,5040,5040,3
20230801,151100,60458500,5040,5040,5040,5040,0
20230801,151000,60458500,5040,5040,5040,5040,198
20230801,150900,59460580,5040,5040,5040,5040,0
20230801,150800,59460580,5040,5040,5040,5040,0
20230801,150700,59460580,5040,5040,5040,5040,6
20230801,150600,59430340,5040,5040,5040,5040,0
20230801,150500,59430340,5040,5040,5040,4995,202
20230801,150400,58420115,5050,5050,5050,5050,0
20230801,150300,58420115,5050,5050,5050,5050,15
20230801,150200,58344365,5050,5050,5050,5050,66
20230801,150100,58011065,5050,5050,5050,5050,0
20230801,150000,58011065,5050,5040,5050,5040,3
20230801,145900,57995935,5050,5050,5050,5050,0
20230801,145800,57995935,5050,5050,5050,5050,0
20230801,145700,57995935,5050,5050,5050,5050,2
20230801,145600,57985835,5040,5040,5040,5040,2
20230801,145500,57975755,5050,5050,5050,5050,0
20230801,145400,57975755,5050,5050,5050,5050,1
20230801,145300,57970705,5050,5050,5050,5050,0
20230801,145200,57970705,5050,5050,5050,5050,0
20230801,145100,57970705,5050,5040,5050,5040,6
20230801,145000,57940455,5050,5050,5050,5050,0
20230801,144900,57940455,5050,5050,5050,5050,0
20230801,144800,57940455,5050,5050,5050,5050,2
20230801,144700,57930355,5050,5050,5050,5050,2
20230801,144600,57920255,5050,5050,5050,5050,0
20230801,144500,57920255,5050,5050,5050,5050,0
20230801,144400,57920255,5050,5050,5050,5050,0
20230801,144300,57920255,5050,5050,5050,5050,0
20230801,144200,57920255,5050,5050,5050,5050,0
20230801,144100,57920255,5050,5050,5050,5050,0
20230801,144000,57920255,5050,5050,5050,5050,0
20230801,143900,57920255,5050,5050,5050,5050,0
20230801,143800,57920255,5050,5050,5050,5050,0
20230801,143700,57920255,5050,5050,5050,5050,0
20230801,143600,57920255,5050,5050,5050,5050,0
20230801,143500,57920255,5050,5050,5050,5050,0
20230801,143400,57920255,5050,5060,5060,5050,199
20230801,143300,56915295,5050,5050,5050,5050,0
20230801,143200,56915295,5050,5050,5050,5050,0
20230801,143100,56915295,5050,5050,5050,5050,5
20230801,143000,56890045,5070,5070,5070,5070,0
20230801,142900,56890045,5070,5070,5070,5070,0
20230801,142800,56890045,5070,5070,5070,5070,0
20230801,142700,56890045,5070,5070,5070,5070,0
20230801,142600,56890045,5070,5070,5070,5070,0
20230801,142500,56890045,5070,5070,5070,5070,0
20230801,142400,56890045,5070,5070,5070,5070,0
20230801,142300,56890045,5070,5070,5070,5070,0
20230801,142200,56890045,5070,5070,5070,5070,0
20230801,142100,56890045,5070,5070,5070,5070,0
20230801,142000,56890045,5070,5070,5070,5070,0
20230801,141900,56890045,5070,5070,5070,5070,0
20230801,141800,56890045,5070,5070,5070,5070,0
20230801,141700,56890045,5070,5070,5070,5070,0
20230801,141600,56890045,5070,5070,5070,5070,0
20230801,141500,56890045,5070,5070,5070,5070,0
20230801,141400,56890045,5070,5070,5070,5070,0
20230801,141300,56890045,5070,5060,5070,5060,229
20230801,141200,55731295,5060,5060,5060,5060,0
20230801,141100,55731295,5060,5050,5060,5050,67
20230801,141000,55392925,5050,5030,5050,5030,123
20230801,140900,54773805,5000,5000,5000,5000,0
20230801,140800,54773805,5000,5000,5000,5000,0
20230801,140700,54773805,5000,5000,5000,5000,0
20230801,140600,54773805,5000,5000,5000,5000,0
20230801,140500,54773805,5000,5000,5000,5000,0
20230801,140400,54773805,5000,5000,5000,5000,250
20230801,140300,53523805,5040,5040,5040,5040,0
20230801,140200,53523805,5040,5040,5040,5040,1
20230801,140100,53518765,5000,5000,5000,5000,1
20230801,140000,53513765,5050,5050,5050,5050,0
20230801,135900,53513765,5050,5050,5050,5050,0
20230801,135800,53513765,5050,5050,5050,5050,0
20230801,135700,53513765,5050,5050,5050,5050,0
20230801,135600,53513765,5050,5050,5050,5050,0
20230801,135500,53513765,5050,5050,5050,5050,0
20230801,135400,53513765,5050,5050,5050,5050,0
20230801,135300,53513765,5050,5050,5050,5050,0
20230801,135200,53513765,5050,5050,5050,5050,7
20230801,135100,53478415,5050,5050,5050,5050,0
20230801,135000,53478415,5050,5050,5050,5050,0
20230801,134900,53478415,5050,5050,5050,5050,5
20230801,134800,53453165,5000,5010,5010,5000,10
20230801,134700,53403125,5050,5050,5050,5050,0
20230801,134600,53403125,5050,5050,5050,5050,0
20230801,134500,53403125,5050,5050,5050,5050,79
20230801,134400,53004175,5050,5050,5050,5050,0
20230801,134300,53004175,5050,5050,5050,5050,0
20230801,134200,53004175,5050,5050,5050,5050,0
20230801,134100,53004175,5050,5050,5050,5050,0
20230801,134000,53004175,5050,5050,5050,5050,0
20230801,133900,53004175,5050,5050,5050,5050,0
20230801,133800,53004175,5050,5050,5050,5050,0
20230801,133700,53004175,5050,5050,5050,5050,0
20230801,133600,53004175,5050,5050,5050,5050,0
20230801,133500,53004175,5050,5050,5050,5050,0
20230801,133400,53004175,5050,5050,5050,5050,0
20230801,133300,53004175,5050,5050,5050,5050,0
20230801,133200,53004175,5050,5050,5050,5050,197
20230801,133100,52009325,5000,5000,5000,5000,0
20230801,133000,52009325,5000,5000,5000,5000,0
20230801,132900,52009325,5000,5010,5010,5000,169
20230801,132800,51164285,5030,5030,5030,5030,0
20230801,132700,51164285,5030,5030,5030,5030,0
20230801,132600,51164285,5030,5030,5030,5030,0
20230801,132500,51164285,5030,5030,5030,5030,0
20230801,132400,51164285,5030,5030,5030,5030,91
20230801,132300,50706555,5050,5050,5050,5050,0
20230801,132200,50706555,5050,5050,5050,5050,0
20230801,132100,50706555,5050,5050,5050,5040,126
20230801,132000,50071495,5040,5040,5040,5040,74
20230801,131900,49698535,5050,5050,5050,5050,0
20230801,131800,49698535,5050,5050,5050,5050,0
20230801,131700,49698535,5050,5050,5050,5050,0
20230801,131600,49698535,5050,5050,5050,5050,0
20230801,131500,49698535,5050,5050,5050,5050,1
20230801,131400,49693485,5030,5030,5030,5030,13
20230801,131300,49628095,5050,5050,5050,5050,100
20230801,131200,49123095,5050,5050,5050,5050,0
20230801,131100,49123095,5050,5050,5050,5050,0
20230801,131000,49123095,5050,5050,5050,5050,0
20230801,130900,49123095,5050,5050,5050,5050,1
20230801,130800,49118045,5010,5010,5010,5010,0
20230801,130700,49118045,5010,5010,5010,5010,0
20230801,130600,49118045,5010,5010,5010,5010,0
20230801,130500,49118045,5010,5040,5040,5000,210
20230801,130400,48065795,5060,5060,5060,5060,0
20230801,130300,48065795,5060,5060,5060,5060,0
20230801,130200,48065795,5060,5060,5060,5060,0
20230801,130100,48065795,5060,5060,5060,5060,0
20230801,130000,48065795,5060,5060,5060,5060,0
20230801,125900,48065795,5060,5060,5060,5060,0
20230801,125800,48065795,5060,5060,5060,5060,0
20230801,125700,48065795,5060,5060,5060,5060,0
20230801,125600,48065795,5060,5060,5060,5060,7
20230801,125500,48030375,5050,5050,5050,5050,1
20230801,125400,48025325,5040,5040,5040,5040,217
20230801,125300,46931645,5040,5040,5040,5040,283
20230801,125200,45505325,5040,5040,5040,5040,0
20230801,125100,45505325,5040,5040,5040,5040,0
20230801,125000,45505325,5040,5040,5040,5040,0
20230801,124900,45505325,5040,5040,5040,5040,0
20230801,124800,45505325,5040,5040,5040,5040,0
20230801,124700,45505325,5040,5040,5040,5040,0
20230801,124600,45505325,5040,5040,5040,5040,0
20230801,124500,45505325,5040,5040,5040,5040,35
20230801,124400,45328925,5040,5040,5040,5040,5
20230801,124300,45303725,5040,5040,5040,5040,0
20230801,124200,45303725,5040,5040,5040,5040,0
20230801,124100,45303725,5040,5040,5040,5040,0
20230801,124000,45303725,5040,5040,5040,5040,0
20230801,123900,45303725,5040,5040,5040,5040,0
20230801,123800,45303725,5040,5040,5040,5040,1
20230801,123700,45298685,5040,5040,5040,5040,0
20230801,123600,45298685,5040,5040,5040,5040,0
20230801,123500,45298685,5040,5040,5040,5040,0
20230801,123400,45298685,5040,5040,5040,5040,25
20230801,123300,45172685,5040,5040,5040,5040,0
20230801,123200,45172685,5040,5040,5040,5040,0
20230801,123100,45172685,5040,5040,5040,5040,0
20230801,123000,45172685,5040,5040,5040,5040,0
20230801,122900,45172685,5040,5040,5040,5040,0
20230801,122800,45172685,5040,5040,5040,5040,0
20230801,122700,45172685,5040,5040,5040,5040,1
20230801,122600,45167645,5040,5040,5040,5040,270
20230801,122500,43806845,5040,5040,5040,5040,0
20230801,122400,43806845,5040,5040,5040,5040,0
20230801,122300,43806845,5040,5040,5040,5040,0
20230801,122200,43806845,5040,5040,5040,5040,0
20230801,122100,43806845,5040,5040,5040,5040,0
20230801,122000,43806845,5040,5040,5040,5040,0
20230801,121900,43806845,5040,5040,5040,5040,0
20230801,121800,43806845,5040,5040,5040,5040,14
20230801,121700,43736285,5050,5050,5050,5050,0
20230801,121600,43736285,5050,5050,5050,5050,24
20230801,121500,43615085,5060,5060,5060,5060,0
20230801,121400,43615085,5060,5060,5060,5060,0
20230801,121300,43615085,5060,5060,5060,5060,0
20230801,121200,43615085,5060,5050,5060,5050,13
20230801,121100,43549415,5080,5080,5080,5080,0
20230801,121000,43549415,5080,5080,5080,5080,0
20230801,120900,43549415,5080,5080,5080,5080,0
20230801,120800,43549415,5080,5080,5080,5080,0
20230801,120700,43549415,5080,5080,5080,5080,0
20230801,120600,43549415,5080,5080,5080,5080,0
20230801,120500,43549415,5080,5080,5080,5080,0
20230801,120400,43549415,5080,5080,5080,5080,0
20230801,120300,43549415,5080,5080,5080,5080,0
20230801,120200,43549415,5080,5080,5080,5080,0
20230801,120100,43549415,5080,5080,5080,5080,0
20230801,120000,43549415,5080,5080,5080,5080,0
20230801,115900,43549415,5080,5080,5080,5080,0
20230801,115800,43549415,5080,5080,5080,5080,0
20230801,115700,43549415,5080,5050,5080,5050,38
20230801,115600,43357485,5080,5080,5080,5080,1
20230801,115500,43352405,5050,5050,5050,5050,140
20230801,115400,42645405,5050,5050,5050,5050,0
20230801,115300,42645405,5050,5050,5050,5050,0
20230801,115200,42645405,5050,5050,5050,5050,0
20230801,115100,42645405,5050,5050,5050,5050,0
20230801,115000,42645405,5050,5050,5050,5050,0
20230801,114900,42645405,5050,5050,5050,5050,5
20230801,114800,42620155,5050,5050,5050,5050,0
20230801,114700,42620155,5050,5050,5050,5050,0
20230801,114600,42620155,5050,5050,5050,5050,0
20230801,114500,42620155,5050,5050,5050,5050,0
20230801,114400,42620155,5050,5040,5050,5040,41
20230801,114300,42413505,5050,5040,5050,5040,8
20230801,114200,42373175,5050,5050,5050,5050,1
20230801,114100,42368125,5040,5040,5040,5040,30
20230801,114000,42216925,5050,5050,5050,5050,0
20230801,113900,42216925,5050,5050,5050,5050,0
20230801,113800,42216925,5050,5050,5050,5050,40
20230801,113700,42014925,5060,5060,5060,5060,0
20230801,113600,42014925,5060,5060,5060,5060,0
20230801,113500,42014925,5060,5060,5060,5060,0
20230801,113400,42014925,5060,5060,5060,5060,2
20230801,113300,42004805,5070,5070,5070,5070,0
20230801,113200,42004805,5070,5070,5070,5070,0
20230801,113100,42004805,5070,5070,5070,5070,0
20230801,113000,42004805,5070,5070,5070,5070,0
20230801,112900,42004805,5070,5070,5070,5070,0
20230801,112800,42004805,5070,5070,5070,5070,0
20230801,112700,42004805,5070,5070,5070,5070,0
20230801,112600,42004805,5070,5070,5070,5070,0
20230801,112500,42004805,5070,5070,5070,5070,0
20230801,112400,42004805,5070,5070,5070,5070,0
20230801,112300,42004805,5070,5070,5070,5070,12
20230801,112200,41943965,5070,5070,5070,5070,0
20230801,112100,41943965,5070,5070,5070,5070,0
20230801,112000,41943965,5070,5060,5070,5060,53
20230801,111900,41675775,5070,5060,5080,5060,33
20230801,111800,41508475,5070,5070,5070,5070,200
20230801,111700,40494475,5070,5060,5070,5060,66
20230801,111600,40160315,5060,5060,5060,5060,0
20230801,111500,40160315,5060,5050,5060,5050,64
20230801,111400,39837105,5050,5050,5050,5050,0
20230801,111300,39837105,5050,5050,5050,5050,234
20230801,111200,38655405,5050,5050,5050,5050,3
20230801,111100,38640255,5030,5040,5040,5030,10
20230801,111000,38589945,5050,5050,5050,5050,0
20230801,110900,38589945,5050,5050,5050,5050,0
20230801,110800,38589945,5050,5050,5050,5050,0
20230801,110700,38589945,5050,5050,5050,5050,1
20230801,110600,38584895,5010,5010,5010,5010,86
20230801,110500,38154035,5050,5050,5050,5050,0
20230801,110400,38154035,5050,5050,5050,5050,2
20230801,110300,38143935,5050,5050,5050,5050,1
20230801,110200,38138885,5040,5030,5040,5030,334
20230801,110100,36457805,5030,5030,5030,5030,0
20230801,110000,36457805,5030,5030,5030,5030,1
20230801,105900,36452775,5010,5010,5010,5010,0
20230801,105800,36452775,5010,5010,5010,5010,100
20230801,105700,35951775,5030,5030,5030,5030,0
20230801,105600,35951775,5030,5030,5030,5030,0
20230801,105500,35951775,5030,5030,5030,5030,0
20230801,105400,35951775,5030,5030,5030,5030,3
20230801,105300,35936685,5020,5020,5020,5020,646
20230801,105200,32693765,5020,5020,5020,5020,0
20230801,105100,32693765,5020,5020,5020,5020,0
20230801,105000,32693765,5020,5020,5020,5020,0
20230801,104900,32693765,5020,5020,5020,5020,0
20230801,104800,32693765,5020,5020,5020,5020,398
20230801,104700,30695805,5020,5020,5020,5020,100
20230801,104600,30193805,5020,5020,5020,5020,98
20230801,104500,29701845,5020,5020,5020,5020,1
20230801,104400,29696825,5010,5010,5010,5010,0
20230801,104300,29696825,5010,5010,5010,5010,10
20230801,104200,29646725,5010,5010,5010,5010,77
20230801,104100,29260955,5010,5010,5010,5010,0
20230801,104000,29260955,5010,5010,5010,5010,0
20230801,103900,29260955,5010,5010,5010,5010,0
20230801,103800,29260955,5010,5010,5010,5010,0
20230801,103700,29260955,5010,5010,5010,5010,0
20230801,103600,29260955,5010,4990,5010,4990,24
20230801,103500,29141175,5010,5010,5010,5010,1
20230801,103400,29136165,4995,4995,4995,4995,15
20230801,103300,29061240,5010,4990,5010,4990,2
20230801,103200,29051240,5010,5000,5010,5000,405
20230801,103100,27026230,5000,4985,5000,4985,7
20230801,103000,26991320,5000,5000,5000,5000,0
20230801,102900,26991320,5000,5000,5000,5000,0
20230801,102800,26991320,5000,5000,5000,5000,0
20230801,102700,26991320,5000,5000,5000,5000,0
20230801,102600,26991320,5000,5000,5000,5000,0
20230801,102500,26991320,5000,5000,5000,5000,0
20230801,102400,26991320,5000,5000,5000,5000,0
20230801,102300,26991320,5000,5000,5000,5000,0
20230801,102200,26991320,5000,5000,5000,5000,0
20230801,102100,26991320,5000,5000,5000,5000,0
20230801,102000,26991320,5000,5000,5000,5000,6
20230801,101900,26961320,5000,5000,5000,5000,0
20230801,101800,26961320,5000,5000,5000,5000,1
20230801,101700,26956320,4990,4990,4990,4990,0
20230801,101600,26956320,4990,4990,4990,4990,0
20230801,101500,26956320,4990,4990,4990,4990,0
20230801,101400,26956320,4990,4990,4990,4990,0
20230801,101300,26956320,4990,4990,4990,4990,0
20230801,101200,26956320,4990,4990,4990,4990,0
20230801,101100,26956320,4990,4990,4990,4990,0
20230801,101000,26956320,4990,4990,4990,4990,0
20230801,100900,26956320,4990,4990,4990,4990,55
20230801,100800,26681870,4990,4990,4990,4990,55
20230801,100700,26407420,4995,4990,4995,4990,24
20230801,100600,26287590,4990,4990,4990,4990,27
20230801,100500,26152860,4990,4990,4990,4990,0
20230801,100400,26152860,4990,4990,4990,4990,0
20230801,100300,26152860,4990,4990,4990,4990,0
20230801,100200,26152860,4990,4990,4990,4990,0
20230801,100100,26152860,4990,4990,4990,4990,0
20230801,100000,26152860,4990,4990,4990,4990,0
20230801,095900,26152860,4990,4990,4990,4990,0
20230801,095800,26152860,4990,4990,4990,4990,0
20230801,095700,26152860,4990,4990,4990,4990,1
20230801,095600,26147870,4980,4980,4980,4980,0
20230801,095500,26147870,4980,4980,4980,4980,1
20230801,095400,26142890,4980,4980,4980,4980,0
20230801,095300,26142890,4980,4980,4980,4980,0
20230801,095200,26142890,4980,4980,4980,4980,0
20230801,095100,26142890,4980,4980,4980,4980,0
20230801,095000,26142890,4980,4980,4980,4980,0
20230801,094900,26142890,4980,4980,4980,4980,9
20230801,094800,26098070,4980,4980,4980,4980,0
20230801,094700,26098070,4980,4980,4980,4980,16
20230801,094600,26018390,4980,4980,4980,4980,0
20230801,094500,26018390,4980,4980,4980,4980,14
20230801,094400,25948670,4980,4980,4980,4980,15
20230801,094300,25873970,4995,4995,4995,4995,0
20230801,094200,25873970,4995,4995,4995,4995,0
20230801,094100,25873970,4995,4995,4995,4995,0
20230801,094000,25873970,4995,4995,4995,4995,0
20230801,093900,25873970,4995,4995,4995,4995,0
20230801,093800,25873970,4995,4995,4995,4995,2
20230801,093700,25863980,4995,4995,4995,4995,0
20230801,093600,25863980,4995,4995,4995,4995,0
20230801,093500,25863980,4995,4995,4995,4995,1
20230801,093400,25858985,4995,4995,4995,4995,0
20230801,093300,25858985,4995,4995,4995,4995,0
20230801,093200,25858985,4995,4995,4995,4995,1
20230801,093100,25853990,4995,4995,4995,4995,0
20230801,093000,25853990,4995,4985,4995,4975,510
20230801,092900,23314930,4995,4995,4995,4995,0
20230801,092800,23314930,4995,4995,4995,4995,0
20230801,092700,23314930,4995,4995,4995,4995,0
20230801,092600,23314930,4995,4995,4995,4995,11
20230801,092500,23259985,4995,4995,4995,4995,21
20230801,092400,23155090,4995,4995,4995,4995,12
20230801,092300,23095150,4980,4995,4995,4980,212
20230801,092200,22039210,4995,5020,5020,4985,702
20230801,092100,18530750,5050,5020,5050,5000,30
20230801,092000,18379960,5020,5020,5020,5020,50
20230801,091900,18128960,5010,5010,5010,5010,1
20230801,091800,18123950,5000,5000,5000,5000,225
20230801,091700,16998950,4995,5010,5010,4995,529
20230801,091600,14355865,5030,5030,5030,5030,0
20230801,091500,14355865,5030,5030,5030,5030,0
20230801,091400,14355865,5030,5020,5050,5020,194
20230801,091300,13376305,5050,5050,5050,5050,0
20230801,091200,13376305,5050,5050,5050,5050,0
20230801,091100,13376305,5050,5040,5050,5000,16
20230801,091000,13295855,4995,5010,5070,4950,728
20230801,090900,9646655,5010,5000,5010,5000,293
20230801,090800,8180305,5010,4995,5010,4995,9
20230801,090700,8135275,4995,4995,4995,4995,1
20230801,090600,8130280,4995,4995,4995,4995,8
20230801,090500,8090320,4995,4990,5010,4990,241
20230801,090400,6886470,4985,4985,4985,4985,17
20230801,090300,6801725,4950,4950,4950,4950,0
20230801,090200,6801725,4950,4950,4950,4950,108
20230801,090100,6267125,4950,4955,4955,4950,990
20230801,090000,1366200,4950,4950,4950,4950,276