KissMeData/050890/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192200,954684400,5070,5070,5070,5070,2191
20230801,192100,954684400,5070,5070,5070,5070,0
20230801,192000,954684400,5070,5070,5070,5070,0
20230801,191900,954684400,5070,5070,5070,5070,0
20230801,191800,954684400,5070,5070,5070,5070,0
20230801,191700,954684400,5070,5070,5070,5070,0
20230801,191600,954684400,5070,5070,5070,5070,0
20230801,191500,954684400,5070,5070,5070,5070,0
20230801,191400,954684400,5070,5070,5070,5070,0
20230801,191300,954684400,5070,5070,5070,5070,0
20230801,191200,954684400,5070,5070,5070,5070,0
20230801,191100,954684400,5070,5070,5070,5070,0
20230801,191000,954684400,5070,5070,5070,5070,0
20230801,190900,954684400,5070,5070,5070,5070,0
20230801,190800,954684400,5070,5070,5070,5070,0
20230801,190700,954684400,5070,5070,5070,5070,0
20230801,190600,954684400,5070,5070,5070,5070,0
20230801,190500,954684400,5070,5070,5070,5070,0
20230801,190400,954684400,5070,5070,5070,5070,0
20230801,190300,954684400,5070,5070,5070,5070,0
20230801,190200,954684400,5070,5070,5070,5070,0
20230801,190100,954684400,5070,5070,5070,5070,0
20230801,190000,954684400,5070,5070,5070,5070,0
20230801,185900,954684400,5070,5070,5070,5070,0
20230801,185800,954684400,5070,5070,5070,5070,0
20230801,185700,954684400,5070,5070,5070,5070,0
20230801,185600,954684400,5070,5070,5070,5070,0
20230801,185500,954684400,5070,5070,5070,5070,0
20230801,185400,954684400,5070,5070,5070,5070,0
20230801,185300,954684400,5070,5070,5070,5070,0
20230801,185200,954684400,5070,5070,5070,5070,2191
20230801,185100,954684400,5070,5070,5070,5070,0
20230801,185000,954684400,5070,5070,5070,5070,0
20230801,184900,954684400,5070,5070,5070,5070,0
20230801,184800,954684400,5070,5070,5070,5070,0
20230801,184700,954684400,5070,5070,5070,5070,0
20230801,184600,954684400,5070,5070,5070,5070,0
20230801,184500,954684400,5070,5070,5070,5070,0
20230801,184400,954684400,5070,5070,5070,5070,0
20230801,184300,954684400,5070,5070,5070,5070,0
20230801,184200,954684400,5070,5070,5070,5070,0
20230801,184100,954684400,5070,5070,5070,5070,0
20230801,184000,954684400,5070,5070,5070,5070,0
20230801,183900,954684400,5070,5070,5070,5070,0
20230801,183800,954684400,5070,5070,5070,5070,0
20230801,183700,954684400,5070,5070,5070,5070,0
20230801,183600,954684400,5070,5070,5070,5070,0
20230801,183500,954684400,5070,5070,5070,5070,0
20230801,183400,954684400,5070,5070,5070,5070,0
20230801,183300,954684400,5070,5070,5070,5070,0
20230801,183200,954684400,5070,5070,5070,5070,0
20230801,183100,954684400,5070,5070,5070,5070,0
20230801,183000,954684400,5070,5070,5070,5070,0
20230801,182900,954684400,5070,5070,5070,5070,0
20230801,182800,954684400,5070,5070,5070,5070,0
20230801,182700,954684400,5070,5070,5070,5070,0
20230801,182600,954684400,5070,5070,5070,5070,0
20230801,182500,954684400,5070,5070,5070,5070,0
20230801,182400,954684400,5070,5070,5070,5070,0
20230801,182300,954684400,5070,5070,5070,5070,0
20230801,182200,954684400,5070,5070,5070,5070,2191
20230801,182100,954684400,5070,5070,5070,5070,0
20230801,182000,954684400,5070,5070,5070,5070,0
20230801,181900,954684400,5070,5070,5070,5070,0
20230801,181800,954684400,5070,5070,5070,5070,0
20230801,181700,954684400,5070,5070,5070,5070,0
20230801,181600,954684400,5070,5070,5070,5070,0
20230801,181500,954684400,5070,5070,5070,5070,0
20230801,181400,954684400,5070,5070,5070,5070,0
20230801,181300,954684400,5070,5070,5070,5070,0
20230801,181200,954684400,5070,5070,5070,5070,0
20230801,181100,954684400,5070,5070,5070,5070,0
20230801,181000,954684400,5070,5070,5070,5070,0
20230801,180900,954684400,5070,5070,5070,5070,0
20230801,180800,954684400,5070,5070,5070,5070,0
20230801,180700,954684400,5070,5070,5070,5070,0
20230801,180600,954684400,5070,5070,5070,5070,0
20230801,180500,954684400,5070,5070,5070,5070,0
20230801,180400,954684400,5070,5070,5070,5070,0
20230801,180300,954684400,5070,5070,5070,5070,0
20230801,180200,954684400,5070,5070,5070,5070,0
20230801,180100,954684400,5070,5070,5070,5070,0
20230801,180000,954684400,5070,5070,5070,5070,0
20230801,175900,954684400,5070,5070,5070,5070,0
20230801,175800,954684400,5070,5070,5070,5070,0
20230801,175700,954684400,5070,5070,5070,5070,0
20230801,175600,954684400,5070,5070,5070,5070,0
20230801,175500,954684400,5070,5070,5070,5070,0
20230801,175400,954684400,5070,5070,5070,5070,0
20230801,175300,954684400,5070,5070,5070,5070,0
20230801,175200,954684400,5070,5070,5070,5070,2191
20230801,175100,954684400,5070,5070,5070,5070,0
20230801,175000,954684400,5070,5070,5070,5070,0
20230801,174900,954684400,5070,5070,5070,5070,0
20230801,174800,954684400,5070,5070,5070,5070,0
20230801,174700,954684400,5070,5070,5070,5070,0
20230801,174600,954684400,5070,5070,5070,5070,0
20230801,174500,954684400,5070,5070,5070,5070,0
20230801,174400,954684400,5070,5070,5070,5070,0
20230801,174300,954684400,5070,5070,5070,5070,0
20230801,174200,954684400,5070,5070,5070,5070,0
20230801,174100,954684400,5070,5070,5070,5070,0
20230801,174000,954684400,5070,5070,5070,5070,0
20230801,173900,954684400,5070,5070,5070,5070,0
20230801,173800,954684400,5070,5070,5070,5070,0
20230801,173700,954684400,5070,5070,5070,5070,0
20230801,173600,954684400,5070,5070,5070,5070,0
20230801,173500,954684400,5070,5070,5070,5070,0
20230801,173400,954684400,5070,5070,5070,5070,0
20230801,173300,954684400,5070,5070,5070,5070,0
20230801,173200,954684400,5070,5070,5070,5070,0
20230801,173100,954684400,5070,5070,5070,5070,0
20230801,173000,954684400,5070,5070,5070,5070,0
20230801,172900,954684400,5070,5070,5070,5070,0
20230801,172800,954684400,5070,5070,5070,5070,0
20230801,172700,954684400,5070,5070,5070,5070,0
20230801,172600,954684400,5070,5070,5070,5070,0
20230801,172500,954684400,5070,5070,5070,5070,0
20230801,172400,954684400,5070,5070,5070,5070,0
20230801,172300,954684400,5070,5070,5070,5070,0
20230801,172200,954684400,5070,5070,5070,5070,2191
20230801,172100,954684400,5070,5070,5070,5070,0
20230801,172000,954684400,5070,5070,5070,5070,0
20230801,171900,954684400,5070,5070,5070,5070,0
20230801,171800,954684400,5070,5070,5070,5070,0
20230801,171700,954684400,5070,5070,5070,5070,0
20230801,171600,954684400,5070,5070,5070,5070,0
20230801,171500,954684400,5070,5070,5070,5070,0
20230801,171400,954684400,5070,5070,5070,5070,0
20230801,171300,954684400,5070,5070,5070,5070,0
20230801,171200,954684400,5070,5070,5070,5070,0
20230801,171100,954684400,5070,5070,5070,5070,0
20230801,171000,954684400,5070,5070,5070,5070,0
20230801,170900,954684400,5070,5070,5070,5070,0
20230801,170800,954684400,5070,5070,5070,5070,0
20230801,170700,954684400,5070,5070,5070,5070,0
20230801,170600,954684400,5070,5070,5070,5070,0
20230801,170500,954684400,5070,5070,5070,5070,0
20230801,170400,954684400,5070,5070,5070,5070,0
20230801,170300,954684400,5070,5070,5070,5070,0
20230801,170200,954684400,5070,5070,5070,5070,0
20230801,170100,954684400,5070,5070,5070,5070,0
20230801,170000,954684400,5070,5070,5070,5070,0
20230801,165900,954684400,5070,5070,5070,5070,0
20230801,165800,954684400,5070,5070,5070,5070,0
20230801,165700,954684400,5070,5070,5070,5070,0
20230801,165600,954684400,5070,5070,5070,5070,0
20230801,165500,954684400,5070,5070,5070,5070,0
20230801,165400,954684400,5070,5070,5070,5070,0
20230801,165300,954684400,5070,5070,5070,5070,0
20230801,165200,954684400,5070,5070,5070,5070,2191
20230801,165100,954684400,5070,5070,5070,5070,0
20230801,165000,954684400,5070,5070,5070,5070,0
20230801,164900,954684400,5070,5070,5070,5070,0
20230801,164800,954684400,5070,5070,5070,5070,0
20230801,164700,954684400,5070,5070,5070,5070,0
20230801,164600,954684400,5070,5070,5070,5070,0
20230801,164500,954684400,5070,5070,5070,5070,0
20230801,164400,954684400,5070,5070,5070,5070,0
20230801,164300,954684400,5070,5070,5070,5070,0
20230801,164200,954684400,5070,5070,5070,5070,0
20230801,164100,954684400,5070,5070,5070,5070,0
20230801,164000,954684400,5070,5070,5070,5070,0
20230801,163900,954684400,5070,5070,5070,5070,0
20230801,163800,954684400,5070,5070,5070,5070,0
20230801,163700,954684400,5070,5070,5070,5070,0
20230801,163600,954684400,5070,5070,5070,5070,0
20230801,163500,954684400,5070,5070,5070,5070,0
20230801,163400,954684400,5070,5070,5070,5070,0
20230801,163300,954684400,5070,5070,5070,5070,0
20230801,163200,954684400,5070,5070,5070,5070,0
20230801,163100,954684400,5070,5070,5070,5070,0
20230801,163000,954684400,5070,5070,5070,5070,0
20230801,162900,954684400,5070,5070,5070,5070,0
20230801,162800,954684400,5070,5070,5070,5070,0
20230801,162700,954684400,5070,5070,5070,5070,0
20230801,162600,954684400,5070,5070,5070,5070,0
20230801,162500,954684400,5070,5070,5070,5070,0
20230801,162400,954684400,5070,5070,5070,5070,0
20230801,162300,954684400,5070,5070,5070,5070,0
20230801,162200,954684400,5070,5070,5070,5070,2191
20230801,162100,954684400,5070,5070,5070,5070,0
20230801,162000,954684400,5070,5070,5070,5070,0
20230801,161900,954684400,5070,5070,5070,5070,0
20230801,161800,954684400,5070,5070,5070,5070,0
20230801,161700,954684400,5070,5070,5070,5070,0
20230801,161600,954684400,5070,5070,5070,5070,0
20230801,161500,954684400,5070,5070,5070,5070,0
20230801,161400,954684400,5070,5070,5070,5070,0
20230801,161300,954684400,5070,5070,5070,5070,0
20230801,161200,954684400,5070,5070,5070,5070,0
20230801,161100,954684400,5070,5070,5070,5070,0
20230801,161000,954684400,5070,5070,5070,5070,0
20230801,160900,954684400,5070,5070,5070,5070,0
20230801,160800,954684400,5070,5070,5070,5070,0
20230801,160700,954684400,5070,5070,5070,5070,0
20230801,160600,954684400,5070,5070,5070,5070,0
20230801,160500,954684400,5070,5070,5070,5070,0
20230801,160400,954684400,5070,5070,5070,5070,0
20230801,160300,954684400,5070,5070,5070,5070,0
20230801,160200,954684400,5070,5070,5070,5070,0
20230801,160100,954684400,5070,5070,5070,5070,0
20230801,160000,954684400,5070,5070,5070,5070,0
20230801,155900,954684400,5070,5070,5070,5070,0
20230801,155800,954684400,5070,5070,5070,5070,0
20230801,155700,954684400,5070,5070,5070,5070,0
20230801,155600,954684400,5070,5070,5070,5070,0
20230801,155500,954684400,5070,5070,5070,5070,0
20230801,155400,954684400,5070,5070,5070,5070,0
20230801,155300,954684400,5070,5070,5070,5070,0
20230801,155200,954684400,5070,5070,5070,5070,2191
20230801,155100,954684400,5070,5070,5070,5070,0
20230801,155000,954684400,5070,5070,5070,5070,0
20230801,154900,954684400,5070,5070,5070,5070,0
20230801,154800,954684400,5070,5070,5070,5070,0
20230801,154700,954684400,5070,5070,5070,5070,0
20230801,154600,954684400,5070,5070,5070,5070,0
20230801,154500,954684400,5070,5070,5070,5070,0
20230801,154400,954684400,5070,5070,5070,5070,0
20230801,154300,954684400,5070,5070,5070,5070,0
20230801,154200,954684400,5070,5070,5070,5070,0
20230801,154100,954684400,5070,5070,5070,5070,0
20230801,154000,954684400,5070,5070,5070,5070,0
20230801,153900,954684400,5070,5070,5070,5070,0
20230801,153800,954684400,5070,5070,5070,5070,0
20230801,153700,954684400,5070,5070,5070,5070,0
20230801,153600,954684400,5070,5070,5070,5070,0
20230801,153500,954684400,5070,5070,5070,5070,0
20230801,153400,954684400,5070,5070,5070,5070,0
20230801,153300,954684400,5070,5070,5070,5070,0
20230801,153200,954684400,5070,5070,5070,5070,0
20230801,153100,954684400,5070,5070,5070,5070,0
20230801,153000,954684400,5070,5070,5070,5070,2191
20230801,152900,943576030,5070,5070,5070,5070,0
20230801,152800,943576030,5070,5070,5070,5070,0
20230801,152700,943576030,5070,5070,5070,5070,0
20230801,152600,943576030,5070,5070,5070,5070,0
20230801,152500,943576030,5070,5070,5070,5070,0
20230801,152400,943576030,5070,5070,5070,5070,0
20230801,152300,943576030,5070,5070,5070,5070,0
20230801,152200,943576030,5070,5070,5070,5070,0
20230801,152100,943576030,5070,5070,5070,5070,0
20230801,152000,943576030,5070,5070,5070,5070,0
20230801,151900,943576030,5070,5060,5070,5040,1658
20230801,151800,935212110,5060,5060,5060,5060,1
20230801,151700,935207050,5050,5050,5060,5050,919
20230801,151600,930566080,5040,5050,5050,5040,101
20230801,151500,930056040,5050,5050,5050,5050,7
20230801,151400,930020690,5050,5050,5050,5040,1973
20230801,151300,920057050,5050,5050,5050,5050,0
20230801,151200,920057050,5050,5050,5050,5040,27
20230801,151100,919920710,5050,5050,5050,5050,12
20230801,151000,919860110,5040,5050,5050,5040,249
20230801,150900,918602670,5050,5050,5050,5050,6
20230801,150800,918572370,5050,5040,5050,5040,201
20230801,150700,917557330,5040,5040,5040,5040,0
20230801,150600,917557330,5040,5040,5040,5040,1
20230801,150500,917552290,5040,5040,5040,5040,1
20230801,150400,917547250,5050,5050,5050,5050,1000
20230801,150300,912497250,5050,5040,5050,5040,1069
20230801,150200,907109480,5040,5040,5040,5040,0
20230801,150100,907109480,5040,5040,5040,5040,1
20230801,150000,907104440,5040,5040,5040,5040,298
20230801,145900,905602520,5040,5050,5050,5040,41
20230801,145800,905395480,5040,5040,5040,5040,0
20230801,145700,905395480,5040,5040,5040,5040,93
20230801,145600,904926760,5040,5040,5040,5040,0
20230801,145500,904926760,5040,5040,5040,5040,2
20230801,145400,904916680,5040,5040,5040,5040,1000
20230801,145300,899876680,5040,5040,5040,5040,1
20230801,145200,899871640,5050,5050,5050,5050,106
20230801,145100,899336340,5040,5040,5040,5040,1204
20230801,145000,893268180,5050,5050,5050,5050,119
20230801,144900,892667230,5040,5040,5040,5040,421
20230801,144800,890545390,5040,5040,5040,5040,0
20230801,144700,890545390,5040,5040,5040,5040,602
20230801,144600,887511310,5040,5040,5040,5040,142
20230801,144500,886795630,5040,5050,5050,5040,2
20230801,144400,886785540,5040,5040,5040,5040,0
20230801,144300,886785540,5040,5040,5040,5040,66
20230801,144200,886452900,5040,5040,5040,5040,501
20230801,144100,883927860,5050,5050,5050,5050,0
20230801,144000,883927860,5050,5040,5050,5040,80
20230801,143900,883523870,5050,5050,5050,5050,9
20230801,143800,883478420,5040,5040,5040,5040,1
20230801,143700,883473380,5040,5040,5040,5040,0
20230801,143600,883473380,5040,5040,5040,5040,1
20230801,143500,883468340,5040,5040,5040,5040,60
20230801,143400,883165940,5040,5040,5040,5040,12
20230801,143300,883105460,5040,5040,5040,5040,0
20230801,143200,883105460,5040,5040,5040,5040,1001
20230801,143100,878060420,5040,5040,5040,5040,101
20230801,143000,877551380,5040,5040,5040,5040,150
20230801,142900,876795380,5040,5040,5040,5040,391
20230801,142800,874824740,5040,5040,5040,5040,1
20230801,142700,874819700,5040,5040,5040,5040,0
20230801,142600,874819700,5040,5040,5040,5040,51
20230801,142500,874562660,5040,5040,5040,5040,0
20230801,142400,874562660,5040,5040,5040,5040,1
20230801,142300,874557620,5050,5050,5050,5050,13
20230801,142200,874491970,5040,5040,5040,5040,1
20230801,142100,874486930,5050,5050,5050,5050,1
20230801,142000,874481880,5040,5040,5040,5040,601
20230801,141900,871452840,5050,5040,5050,5040,2
20230801,141800,871442750,5050,5040,5050,5040,301
20230801,141700,869925700,5040,5040,5040,5040,151
20230801,141600,869164660,5050,5050,5050,5050,1
20230801,141500,869159610,5040,5040,5040,5040,1
20230801,141400,869154570,5050,5050,5050,5050,60
20230801,141300,868851570,5050,5040,5050,5040,5003
20230801,141200,843636430,5050,5040,5050,5040,2
20230801,141100,843626340,5050,5040,5050,5040,198
20230801,141000,842626450,5050,5040,5050,5040,210
20230801,140900,841567950,5040,5040,5040,5040,1
20230801,140800,841562910,5040,5040,5040,5040,1
20230801,140700,841557870,5040,5040,5040,5040,7
20230801,140600,841522590,5050,5040,5050,5040,2
20230801,140500,841512500,5050,5050,5050,5050,0
20230801,140400,841512500,5050,5050,5050,5050,71
20230801,140300,841153950,5040,5040,5040,5040,1
20230801,140200,841148910,5050,5040,5050,5040,2
20230801,140100,841138820,5040,5050,5050,5040,4
20230801,140000,841118630,5040,5040,5040,5040,11
20230801,135900,841063190,5040,5040,5040,5040,1
20230801,135800,841058150,5050,5050,5050,5050,1
20230801,135700,841053100,5050,5040,5050,5040,101
20230801,135600,840543060,5050,5050,5050,5050,9
20230801,135500,840497610,5050,5040,5050,5040,3
20230801,135400,840482480,5050,5050,5050,5050,253
20230801,135300,839204830,5050,5050,5050,5050,0
20230801,135200,839204830,5050,5050,5050,5050,95
20230801,135100,838725080,5050,5050,5050,5050,0
20230801,135000,838725080,5050,5050,5050,5050,1
20230801,134900,838720030,5050,5050,5060,5050,2685
20230801,134800,825160770,5060,5060,5060,5060,1
20230801,134700,825155710,5050,5050,5050,5050,0
20230801,134600,825155710,5050,5060,5060,5050,393
20230801,134500,823170860,5060,5050,5060,5050,1386
20230801,134400,816157740,5060,5060,5060,5060,0
20230801,134300,816157740,5060,5050,5060,5050,3
20230801,134200,816142580,5050,5060,5070,5050,939
20230801,134100,811390910,5070,5070,5070,5060,445
20230801,134000,809138800,5060,5060,5060,5060,0
20230801,133900,809138800,5060,5070,5070,5060,169
20230801,133800,808283630,5060,5060,5070,5050,2001
20230801,133700,798162860,5060,5060,5060,5060,1
20230801,133600,798157800,5060,5060,5060,5060,0
20230801,133500,798157800,5060,5060,5060,5060,0
20230801,133400,798157800,5060,5060,5060,5060,1
20230801,133300,798152740,5050,5050,5050,5050,170
20230801,133200,797294240,5050,5050,5050,5050,120
20230801,133100,796688240,5060,5060,5060,5060,0
20230801,133000,796688240,5060,5060,5060,5060,1
20230801,132900,796683180,5050,5060,5060,5050,55
20230801,132800,796405400,5060,5070,5070,5050,44
20230801,132700,796182990,5050,5060,5060,5050,220
20230801,132600,795069990,5050,5050,5050,5050,124
20230801,132500,794443790,5070,5070,5070,5070,2366
20230801,132400,782448170,5070,5060,5070,5060,623
20230801,132300,779295250,5070,5060,5070,5060,3
20230801,132200,779280060,5060,5070,5070,5060,275
20230801,132100,777886030,5070,5060,5070,5060,300
20230801,132000,776366030,5060,5060,5060,5060,20
20230801,131900,776264830,5060,5060,5060,5060,0
20230801,131800,776264830,5060,5070,5070,5060,213
20230801,131700,775184970,5070,5060,5070,5060,20
20230801,131600,775083590,5060,5070,5070,5060,575
20230801,131500,772169290,5060,5060,5060,5060,19
20230801,131400,772073150,5070,5070,5070,5060,724
20230801,131300,768408860,5070,5070,5070,5070,1
20230801,131200,768403790,5070,5070,5070,5070,0
20230801,131100,768403790,5070,5070,5070,5070,0
20230801,131000,768403790,5070,5070,5070,5070,0
20230801,130900,768403790,5070,5070,5070,5070,0
20230801,130800,768403790,5070,5070,5070,5070,6
20230801,130700,768373370,5070,5080,5080,5070,106
20230801,130600,767834900,5070,5070,5070,5070,740
20230801,130500,764083100,5070,5070,5080,5070,85
20230801,130400,763651970,5080,5080,5080,5080,0
20230801,130300,763651970,5080,5080,5080,5080,401
20230801,130200,761614890,5070,5070,5070,5070,0
20230801,130100,761614890,5070,5070,5070,5070,0
20230801,130000,761614890,5070,5060,5070,5060,4797
20230801,125900,737314780,5050,5050,5050,5050,0
20230801,125800,737314780,5050,5050,5050,5050,0
20230801,125700,737314780,5050,5050,5050,5050,0
20230801,125600,737314780,5050,5060,5060,5050,4
20230801,125500,737294560,5050,5050,5050,5050,0
20230801,125400,737294560,5050,5050,5050,5050,20
20230801,125300,737193560,5050,5050,5050,5050,80
20230801,125200,736789560,5050,5050,5050,5050,0
20230801,125100,736789560,5050,5050,5060,5050,3
20230801,125000,736774400,5050,5050,5060,5050,111
20230801,124900,736212850,5050,5060,5060,5050,136
20230801,124800,735525760,5070,5070,5070,5070,1
20230801,124700,735520690,5050,5050,5050,5050,0
20230801,124600,735520690,5050,5050,5050,5050,1
20230801,124500,735515640,5050,5050,5050,5050,201
20230801,124400,734500590,5050,5050,5060,5050,4
20230801,124300,734480370,5060,5060,5060,5050,186
20230801,124200,733541040,5050,5070,5080,5050,4457
20230801,124100,710942610,5070,5070,5080,5070,815
20230801,124000,706810540,5070,5070,5070,5070,0
20230801,123900,706810540,5070,5070,5070,5070,225
20230801,123800,705669790,5070,5070,5070,5070,2890
20230801,123700,691017490,5050,5050,5050,5050,200
20230801,123600,690007490,5050,5050,5050,5050,84
20230801,123500,689583290,5070,5070,5070,5070,202
20230801,123400,688559150,5050,5050,5060,5050,2796
20230801,123300,674438480,5050,5050,5050,5050,0
20230801,123200,674438480,5050,5050,5050,5050,200
20230801,123100,673428480,5070,5050,5070,5050,1014
20230801,123000,668306740,5070,5050,5070,5050,2359
20230801,122900,656372920,5050,5050,5050,5050,0
20230801,122800,656372920,5050,5050,5050,5050,0
20230801,122700,656372920,5050,5050,5050,5050,360
20230801,122600,654554920,5040,5040,5040,5040,0
20230801,122500,654554920,5040,5040,5040,5040,100
20230801,122400,654050920,5050,5050,5050,5050,121
20230801,122300,653439870,5050,5050,5050,5050,0
20230801,122200,653439870,5050,5050,5050,5050,377
20230801,122100,651536020,5050,5050,5050,5050,318
20230801,122000,649930120,5050,5050,5050,5050,0
20230801,121900,649930120,5050,5050,5050,5050,416
20230801,121800,647829320,5060,5060,5060,5060,0
20230801,121700,647829320,5060,5060,5060,5060,11
20230801,121600,647773660,5060,5060,5060,5060,0
20230801,121500,647773660,5060,5060,5060,5060,100
20230801,121400,647267660,5060,5070,5070,5060,1886
20230801,121300,637724470,5070,5070,5070,5070,104
20230801,121200,637197190,5060,5060,5060,5060,2534
20230801,121100,624375150,5060,5060,5060,5060,0
20230801,121000,624375150,5060,5060,5060,5060,980
20230801,120900,619416350,5060,5060,5060,5060,0
20230801,120800,619416350,5060,5060,5060,5060,0
20230801,120700,619416350,5060,5050,5060,5050,201
20230801,120600,618400290,5050,5060,5060,5050,646
20230801,120500,615137710,5060,5050,5060,5050,802
20230801,120400,611080420,5050,5050,5060,5050,2450
20230801,120300,598707200,5050,5050,5060,5050,1212
20230801,120200,592586370,5050,5040,5050,5040,2846
20230801,120100,578216070,5040,5040,5040,5040,224
20230801,120000,577087110,5040,5040,5040,5040,300
20230801,115900,575575110,5040,5040,5040,5040,1153
20230801,115800,569763990,5050,5050,5050,5050,0
20230801,115700,569763990,5050,5050,5050,5050,1
20230801,115600,569758940,5040,5040,5040,5040,322
20230801,115500,568136060,5040,5040,5040,5040,4385
20230801,115400,546035660,5040,5040,5040,5040,0
20230801,115300,546035660,5040,5040,5040,5040,72
20230801,115200,545672780,5040,5040,5040,5040,0
20230801,115100,545672780,5040,5040,5040,5040,0
20230801,115000,545672780,5040,5040,5040,5040,523
20230801,114900,543036860,5040,5040,5040,5040,0
20230801,114800,543036860,5040,5040,5040,5040,3
20230801,114700,543021740,5040,5040,5040,5040,400
20230801,114600,541005740,5040,5040,5040,5040,0
20230801,114500,541005740,5040,5040,5040,5040,0
20230801,114400,541005740,5040,5040,5040,5040,0
20230801,114300,541005740,5040,5040,5040,5040,1
20230801,114200,541000700,5040,5040,5040,5040,560
20230801,114100,538178300,5040,5050,5050,5040,8
20230801,114000,538137950,5050,5050,5050,5050,0
20230801,113900,538137950,5050,5050,5050,5050,50
20230801,113800,537885450,5050,5040,5050,5040,26
20230801,113700,537754210,5040,5040,5040,5040,0
20230801,113600,537754210,5040,5040,5040,5040,31
20230801,113500,537597970,5050,5050,5050,5050,0
20230801,113400,537597970,5050,5050,5050,5050,140
20230801,113300,536890970,5050,5050,5050,5050,0
20230801,113200,536890970,5050,5040,5050,5040,38
20230801,113100,536699150,5040,5040,5040,5040,0
20230801,113000,536699150,5040,5040,5040,5040,0
20230801,112900,536699150,5040,5040,5040,5040,349
20230801,112800,534940190,5040,5040,5040,5040,1614
20230801,112700,526805630,5040,5040,5040,5040,0
20230801,112600,526805630,5040,5040,5040,5040,1521
20230801,112500,519139790,5050,5050,5050,5050,0
20230801,112400,519139790,5050,5050,5050,5050,0
20230801,112300,519139790,5050,5040,5050,5040,21
20230801,112200,519033940,5050,5050,5050,5050,0
20230801,112100,519033940,5050,5050,5050,5050,0
20230801,112000,519033940,5050,5050,5050,5050,4
20230801,111900,519013740,5040,5040,5040,5040,18
20230801,111800,518923020,5050,5050,5050,5050,3
20230801,111700,518907870,5050,5050,5050,5050,1
20230801,111600,518902820,5050,5040,5050,5040,22
20230801,111500,518791740,5040,5040,5040,5040,1179
20230801,111400,512849580,5040,5030,5040,5030,8
20230801,111300,512809320,5040,5040,5040,5040,100
20230801,111200,512305320,5040,5040,5040,5040,9
20230801,111100,512259960,5040,5030,5040,5030,103
20230801,111000,511740860,5040,5040,5040,5040,224
20230801,110900,510611900,5040,5040,5040,5040,50
20230801,110800,510359900,5040,5040,5040,5040,104
20230801,110700,509835740,5040,5040,5040,5040,1751
20230801,110600,501010700,5030,5040,5040,5030,716
20230801,110500,497408950,5040,5040,5040,5040,37
20230801,110400,497222470,5040,5040,5040,5040,33
20230801,110300,497056150,5040,5030,5050,5010,11686
20230801,110200,438331830,5040,5040,5040,5040,842
20230801,110100,434088150,5040,5040,5050,5030,601
20230801,110000,431064250,5040,5040,5050,5040,254
20230801,105900,429783100,5040,5040,5040,5030,687
20230801,105800,426320630,5030,5040,5040,5030,1556
20230801,105700,418482940,5050,5050,5050,5050,0
20230801,105600,418482940,5050,5050,5050,5050,1420
20230801,105500,411311940,5050,5050,5050,5050,6
20230801,105400,411281640,5060,5060,5060,5060,309
20230801,105300,409718100,5060,5060,5060,5060,254
20230801,105200,408432860,5070,5070,5070,5070,0
20230801,105100,408432860,5070,5070,5070,5070,0
20230801,105000,408432860,5070,5070,5070,5070,0
20230801,104900,408432860,5070,5070,5070,5070,0
20230801,104800,408432860,5070,5070,5070,5070,3
20230801,104700,408417650,5070,5070,5070,5070,0
20230801,104600,408417650,5070,5060,5070,5060,151
20230801,104500,407653580,5060,5060,5070,5060,64
20230801,104400,407329300,5060,5060,5070,5060,256
20230801,104300,406033930,5070,5070,5070,5070,952
20230801,104200,401207290,5070,5070,5070,5070,0
20230801,104100,401207290,5070,5070,5070,5070,8
20230801,104000,401166730,5070,5070,5070,5070,0
20230801,103900,401166730,5070,5070,5070,5070,0
20230801,103800,401166730,5070,5070,5070,5070,4
20230801,103700,401146450,5070,5070,5070,5070,1
20230801,103600,401141380,5060,5060,5060,5060,0
20230801,103500,401141380,5060,5060,5070,5050,913
20230801,103400,396524360,5070,5070,5070,5070,1
20230801,103300,396519290,5060,5060,5060,5030,4534
20230801,103200,373643750,5060,5060,5060,5060,198
20230801,103100,372641870,5060,5060,5060,5060,398
20230801,103000,370627990,5060,5060,5060,5060,10
20230801,102900,370577390,5060,5050,5060,5050,101
20230801,102800,370067330,5050,5060,5070,5030,4692
20230801,102700,346425460,5060,5060,5060,5060,5
20230801,102600,346400160,5060,5060,5060,5060,200
20230801,102500,345388160,5070,5070,5070,5070,148
20230801,102400,344637800,5070,5070,5070,5070,49
20230801,102300,344389370,5070,5070,5070,5070,1121
20230801,102200,338705900,5080,5080,5080,5080,0
20230801,102100,338705900,5080,5070,5080,5070,284
20230801,102000,337265910,5080,5070,5080,5070,4903
20230801,101900,312407670,5080,5080,5080,5080,0
20230801,101800,312407670,5080,5080,5080,5080,1
20230801,101700,312402590,5080,5080,5080,5080,0
20230801,101600,312402590,5080,5080,5090,5070,5119
20230801,101500,286443320,5090,5090,5090,5090,1163
20230801,101400,280523650,5090,5090,5090,5090,0
20230801,101300,280523650,5090,5090,5090,5090,265
20230801,101200,279174800,5080,5070,5080,5070,1265
20230801,101100,272760250,5070,5070,5070,5070,30
20230801,101000,272608150,5070,5070,5070,5070,76
20230801,100900,272222830,5070,5070,5070,5070,200
20230801,100800,271208830,5080,5080,5080,5080,0
20230801,100700,271208830,5080,5080,5080,5080,40
20230801,100600,271005630,5080,5080,5080,5080,1
20230801,100500,271000550,5070,5070,5070,5070,84
20230801,100400,270574670,5080,5070,5080,5040,3611
20230801,100300,252341220,5070,5060,5070,5060,71
20230801,100200,251981350,5050,5060,5060,5050,2186
20230801,100100,240930850,5050,5050,5050,5050,202
20230801,100000,239910750,5060,5060,5060,5060,46
20230801,095900,239677990,5060,5060,5060,5060,100
20230801,095800,239171990,5050,5050,5050,5050,2572
20230801,095700,226183390,5040,5050,5050,5030,1553
20230801,095600,218361650,5050,5050,5050,5050,16
20230801,095500,218280850,5050,5040,5050,5040,37
20230801,095400,218094080,5050,5050,5050,5050,1
20230801,095300,218089030,5050,5050,5050,5050,2
20230801,095200,218078930,5050,5040,5050,5030,161
20230801,095100,217267630,5040,5050,5050,5040,531
20230801,095000,214590390,5040,5040,5040,5040,1652
20230801,094900,206264310,5050,5050,5050,5050,2
20230801,094800,206254210,5050,5050,5050,5050,963
20230801,094700,201391060,5060,5060,5060,5060,6
20230801,094600,201360700,5060,5060,5060,5060,1
20230801,094500,201355640,5050,5050,5050,5050,123
20230801,094400,200734490,5050,5040,5050,5030,2046
20230801,094300,190421160,5050,5040,5050,5040,273
20230801,094200,189045220,5040,5040,5050,5040,7532
20230801,094100,151043200,5050,5050,5050,5040,2725
20230801,094000,137308940,5050,5040,5050,5040,1757
20230801,093900,128453630,5050,5050,5050,5050,2
20230801,093800,128443530,5050,5050,5050,5040,397
20230801,093700,126438820,5040,5060,5060,5040,597
20230801,093600,123423800,5060,5060,5060,5050,73
20230801,093500,123055060,5050,5060,5060,5050,249
20230801,093400,121797600,5050,5060,5060,5050,149
20230801,093300,121045140,5050,5050,5050,5050,77
20230801,093200,120656290,5050,5050,5060,5050,127
20230801,093100,120014930,5050,5050,5060,5050,447
20230801,093000,117757570,5060,5050,5060,5050,514
20230801,092900,115159870,5050,5050,5060,5040,2007
20230801,092800,105017770,5060,5050,5060,5050,21
20230801,092700,104911710,5040,5040,5060,5040,748
20230801,092600,101137790,5040,5050,5060,5040,6336
20230801,092500,69181990,5050,5050,5050,5050,152
20230801,092400,68414390,5050,5060,5060,5050,124
20230801,092300,67787090,5050,5060,5060,5050,265
20230801,092200,66448330,5060,5050,5060,5050,108
20230801,092100,65902130,5060,5050,5060,5050,164
20230801,092000,65073430,5050,5050,5050,5050,14
20230801,091900,65002730,5050,5050,5050,5050,784
20230801,091800,61043530,5050,5050,5050,5050,24
20230801,091700,60922330,5050,5050,5060,5050,53
20230801,091600,60654630,5050,5060,5060,5050,216
20230801,091500,59563680,5050,5060,5070,5050,336
20230801,091400,57862060,5060,5060,5060,5060,60
20230801,091300,57558460,5060,5060,5060,5060,201
20230801,091200,56541400,5070,5060,5070,5060,327
20230801,091100,54884860,5050,5080,5080,5050,3
20230801,091000,54869650,5050,5080,5080,5050,22
20230801,090900,54758520,5050,5080,5080,5050,120
20230801,090800,54149510,5080,5080,5090,5060,1009
20230801,090700,49030810,5080,5070,5080,5060,635
20230801,090600,45806190,5070,5070,5070,5070,0
20230801,090500,45806190,5070,5040,5070,5030,4219
20230801,090400,24503760,5030,5040,5050,5030,485
20230801,090300,22060650,5050,5050,5050,5050,24
20230801,090200,21939450,5050,5080,5080,5050,1330
20230801,090100,15186510,5030,5030,5080,5030,1124
20230801,090000,9482740,5090,5010,5090,5010,1873