KissMeData/054040/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192500,111136880,4080,4080,4080,4080,317
20230801,192400,111136880,4080,4080,4080,4080,0
20230801,192300,111136880,4080,4080,4080,4080,0
20230801,192200,111136880,4080,4080,4080,4080,0
20230801,192100,111136880,4080,4080,4080,4080,0
20230801,192000,111136880,4080,4080,4080,4080,0
20230801,191900,111136880,4080,4080,4080,4080,0
20230801,191800,111136880,4080,4080,4080,4080,0
20230801,191700,111136880,4080,4080,4080,4080,0
20230801,191600,111136880,4080,4080,4080,4080,0
20230801,191500,111136880,4080,4080,4080,4080,0
20230801,191400,111136880,4080,4080,4080,4080,0
20230801,191300,111136880,4080,4080,4080,4080,0
20230801,191200,111136880,4080,4080,4080,4080,0
20230801,191100,111136880,4080,4080,4080,4080,0
20230801,191000,111136880,4080,4080,4080,4080,0
20230801,190900,111136880,4080,4080,4080,4080,0
20230801,190800,111136880,4080,4080,4080,4080,0
20230801,190700,111136880,4080,4080,4080,4080,0
20230801,190600,111136880,4080,4080,4080,4080,0
20230801,190500,111136880,4080,4080,4080,4080,0
20230801,190400,111136880,4080,4080,4080,4080,0
20230801,190300,111136880,4080,4080,4080,4080,0
20230801,190200,111136880,4080,4080,4080,4080,0
20230801,190100,111136880,4080,4080,4080,4080,0
20230801,190000,111136880,4080,4080,4080,4080,0
20230801,185900,111136880,4080,4080,4080,4080,0
20230801,185800,111136880,4080,4080,4080,4080,0
20230801,185700,111136880,4080,4080,4080,4080,0
20230801,185600,111136880,4080,4080,4080,4080,0
20230801,185500,111136880,4080,4080,4080,4080,317
20230801,185400,111136880,4080,4080,4080,4080,0
20230801,185300,111136880,4080,4080,4080,4080,0
20230801,185200,111136880,4080,4080,4080,4080,0
20230801,185100,111136880,4080,4080,4080,4080,0
20230801,185000,111136880,4080,4080,4080,4080,0
20230801,184900,111136880,4080,4080,4080,4080,0
20230801,184800,111136880,4080,4080,4080,4080,0
20230801,184700,111136880,4080,4080,4080,4080,0
20230801,184600,111136880,4080,4080,4080,4080,0
20230801,184500,111136880,4080,4080,4080,4080,0
20230801,184400,111136880,4080,4080,4080,4080,0
20230801,184300,111136880,4080,4080,4080,4080,0
20230801,184200,111136880,4080,4080,4080,4080,0
20230801,184100,111136880,4080,4080,4080,4080,0
20230801,184000,111136880,4080,4080,4080,4080,0
20230801,183900,111136880,4080,4080,4080,4080,0
20230801,183800,111136880,4080,4080,4080,4080,0
20230801,183700,111136880,4080,4080,4080,4080,0
20230801,183600,111136880,4080,4080,4080,4080,0
20230801,183500,111136880,4080,4080,4080,4080,0
20230801,183400,111136880,4080,4080,4080,4080,0
20230801,183300,111136880,4080,4080,4080,4080,0
20230801,183200,111136880,4080,4080,4080,4080,0
20230801,183100,111136880,4080,4080,4080,4080,0
20230801,183000,111136880,4080,4080,4080,4080,0
20230801,182900,111136880,4080,4080,4080,4080,0
20230801,182800,111136880,4080,4080,4080,4080,0
20230801,182700,111136880,4080,4080,4080,4080,0
20230801,182600,111136880,4080,4080,4080,4080,0
20230801,182500,111136880,4080,4080,4080,4080,317
20230801,182400,111136880,4080,4080,4080,4080,0
20230801,182300,111136880,4080,4080,4080,4080,0
20230801,182200,111136880,4080,4080,4080,4080,0
20230801,182100,111136880,4080,4080,4080,4080,0
20230801,182000,111136880,4080,4080,4080,4080,0
20230801,181900,111136880,4080,4080,4080,4080,0
20230801,181800,111136880,4080,4080,4080,4080,0
20230801,181700,111136880,4080,4080,4080,4080,0
20230801,181600,111136880,4080,4080,4080,4080,0
20230801,181500,111136880,4080,4080,4080,4080,0
20230801,181400,111136880,4080,4080,4080,4080,0
20230801,181300,111136880,4080,4080,4080,4080,0
20230801,181200,111136880,4080,4080,4080,4080,0
20230801,181100,111136880,4080,4080,4080,4080,0
20230801,181000,111136880,4080,4080,4080,4080,0
20230801,180900,111136880,4080,4080,4080,4080,0
20230801,180800,111136880,4080,4080,4080,4080,0
20230801,180700,111136880,4080,4080,4080,4080,0
20230801,180600,111136880,4080,4080,4080,4080,0
20230801,180500,111136880,4080,4080,4080,4080,0
20230801,180400,111136880,4080,4080,4080,4080,0
20230801,180300,111136880,4080,4080,4080,4080,0
20230801,180200,111136880,4080,4080,4080,4080,0
20230801,180100,111136880,4080,4080,4080,4080,0
20230801,180000,111136880,4080,4080,4080,4080,0
20230801,175900,111136880,4080,4080,4080,4080,0
20230801,175800,111136880,4080,4080,4080,4080,0
20230801,175700,111136880,4080,4080,4080,4080,0
20230801,175600,111136880,4080,4080,4080,4080,0
20230801,175500,111136880,4080,4080,4080,4080,317
20230801,175400,111136880,4080,4080,4080,4080,0
20230801,175300,111136880,4080,4080,4080,4080,0
20230801,175200,111136880,4080,4080,4080,4080,0
20230801,175100,111136880,4080,4080,4080,4080,0
20230801,175000,111136880,4080,4080,4080,4080,0
20230801,174900,111136880,4080,4080,4080,4080,0
20230801,174800,111136880,4080,4080,4080,4080,0
20230801,174700,111136880,4080,4080,4080,4080,0
20230801,174600,111136880,4080,4080,4080,4080,0
20230801,174500,111136880,4080,4080,4080,4080,0
20230801,174400,111136880,4080,4080,4080,4080,0
20230801,174300,111136880,4080,4080,4080,4080,0
20230801,174200,111136880,4080,4080,4080,4080,0
20230801,174100,111136880,4080,4080,4080,4080,0
20230801,174000,111136880,4080,4080,4080,4080,0
20230801,173900,111136880,4080,4080,4080,4080,0
20230801,173800,111136880,4080,4080,4080,4080,0
20230801,173700,111136880,4080,4080,4080,4080,0
20230801,173600,111136880,4080,4080,4080,4080,0
20230801,173500,111136880,4080,4080,4080,4080,0
20230801,173400,111136880,4080,4080,4080,4080,0
20230801,173300,111136880,4080,4080,4080,4080,0
20230801,173200,111136880,4080,4080,4080,4080,0
20230801,173100,111136880,4080,4080,4080,4080,0
20230801,173000,111136880,4080,4080,4080,4080,0
20230801,172900,111136880,4080,4080,4080,4080,0
20230801,172800,111136880,4080,4080,4080,4080,0
20230801,172700,111136880,4080,4080,4080,4080,0
20230801,172600,111136880,4080,4080,4080,4080,0
20230801,172500,111136880,4080,4080,4080,4080,317
20230801,172400,111136880,4080,4080,4080,4080,0
20230801,172300,111136880,4080,4080,4080,4080,0
20230801,172200,111136880,4080,4080,4080,4080,0
20230801,172100,111136880,4080,4080,4080,4080,0
20230801,172000,111136880,4080,4080,4080,4080,0
20230801,171900,111136880,4080,4080,4080,4080,0
20230801,171800,111136880,4080,4080,4080,4080,0
20230801,171700,111136880,4080,4080,4080,4080,0
20230801,171600,111136880,4080,4080,4080,4080,0
20230801,171500,111136880,4080,4080,4080,4080,0
20230801,171400,111136880,4080,4080,4080,4080,0
20230801,171300,111136880,4080,4080,4080,4080,0
20230801,171200,111136880,4080,4080,4080,4080,0
20230801,171100,111136880,4080,4080,4080,4080,0
20230801,171000,111136880,4080,4080,4080,4080,0
20230801,170900,111136880,4080,4080,4080,4080,0
20230801,170800,111136880,4080,4080,4080,4080,0
20230801,170700,111136880,4080,4080,4080,4080,0
20230801,170600,111136880,4080,4080,4080,4080,0
20230801,170500,111136880,4080,4080,4080,4080,0
20230801,170400,111136880,4080,4080,4080,4080,0
20230801,170300,111136880,4080,4080,4080,4080,0
20230801,170200,111136880,4080,4080,4080,4080,0
20230801,170100,111136880,4080,4080,4080,4080,0
20230801,170000,111136880,4080,4080,4080,4080,0
20230801,165900,111136880,4080,4080,4080,4080,0
20230801,165800,111136880,4080,4080,4080,4080,0
20230801,165700,111136880,4080,4080,4080,4080,0
20230801,165600,111136880,4080,4080,4080,4080,0
20230801,165500,111136880,4080,4080,4080,4080,317
20230801,165400,111136880,4080,4080,4080,4080,0
20230801,165300,111136880,4080,4080,4080,4080,0
20230801,165200,111136880,4080,4080,4080,4080,0
20230801,165100,111136880,4080,4080,4080,4080,0
20230801,165000,111136880,4080,4080,4080,4080,0
20230801,164900,111136880,4080,4080,4080,4080,0
20230801,164800,111136880,4080,4080,4080,4080,0
20230801,164700,111136880,4080,4080,4080,4080,0
20230801,164600,111136880,4080,4080,4080,4080,0
20230801,164500,111136880,4080,4080,4080,4080,0
20230801,164400,111136880,4080,4080,4080,4080,0
20230801,164300,111136880,4080,4080,4080,4080,0
20230801,164200,111136880,4080,4080,4080,4080,0
20230801,164100,111136880,4080,4080,4080,4080,0
20230801,164000,111136880,4080,4080,4080,4080,0
20230801,163900,111136880,4080,4080,4080,4080,0
20230801,163800,111136880,4080,4080,4080,4080,0
20230801,163700,111136880,4080,4080,4080,4080,0
20230801,163600,111136880,4080,4080,4080,4080,0
20230801,163500,111136880,4080,4080,4080,4080,0
20230801,163400,111136880,4080,4080,4080,4080,0
20230801,163300,111136880,4080,4080,4080,4080,0
20230801,163200,111136880,4080,4080,4080,4080,0
20230801,163100,111136880,4080,4080,4080,4080,0
20230801,163000,111136880,4080,4080,4080,4080,0
20230801,162900,111136880,4080,4080,4080,4080,0
20230801,162800,111136880,4080,4080,4080,4080,0
20230801,162700,111136880,4080,4080,4080,4080,0
20230801,162600,111136880,4080,4080,4080,4080,0
20230801,162500,111136880,4080,4080,4080,4080,317
20230801,162400,111136880,4080,4080,4080,4080,0
20230801,162300,111136880,4080,4080,4080,4080,0
20230801,162200,111136880,4080,4080,4080,4080,0
20230801,162100,111136880,4080,4080,4080,4080,0
20230801,162000,111136880,4080,4080,4080,4080,0
20230801,161900,111136880,4080,4080,4080,4080,0
20230801,161800,111136880,4080,4080,4080,4080,0
20230801,161700,111136880,4080,4080,4080,4080,0
20230801,161600,111136880,4080,4080,4080,4080,0
20230801,161500,111136880,4080,4080,4080,4080,0
20230801,161400,111136880,4080,4080,4080,4080,0
20230801,161300,111136880,4080,4080,4080,4080,0
20230801,161200,111136880,4080,4080,4080,4080,0
20230801,161100,111136880,4080,4080,4080,4080,0
20230801,161000,111136880,4080,4080,4080,4080,0
20230801,160900,111136880,4080,4080,4080,4080,0
20230801,160800,111136880,4080,4080,4080,4080,0
20230801,160700,111136880,4080,4080,4080,4080,0
20230801,160600,111136880,4080,4080,4080,4080,0
20230801,160500,111136880,4080,4080,4080,4080,0
20230801,160400,111136880,4080,4080,4080,4080,0
20230801,160300,111136880,4080,4080,4080,4080,0
20230801,160200,111136880,4080,4080,4080,4080,0
20230801,160100,111136880,4080,4080,4080,4080,0
20230801,160000,111136880,4080,4080,4080,4080,0
20230801,155900,111136880,4080,4080,4080,4080,0
20230801,155800,111136880,4080,4080,4080,4080,0
20230801,155700,111136880,4080,4080,4080,4080,0
20230801,155600,111136880,4080,4080,4080,4080,0
20230801,155500,111136880,4080,4080,4080,4080,317
20230801,155400,111136880,4080,4080,4080,4080,0
20230801,155300,111136880,4080,4080,4080,4080,0
20230801,155200,111136880,4080,4080,4080,4080,0
20230801,155100,111136880,4080,4080,4080,4080,0
20230801,155000,111136880,4080,4080,4080,4080,0
20230801,154900,111136880,4080,4080,4080,4080,0
20230801,154800,111136880,4080,4080,4080,4080,0
20230801,154700,111136880,4080,4080,4080,4080,0
20230801,154600,111136880,4080,4080,4080,4080,0
20230801,154500,111136880,4080,4080,4080,4080,0
20230801,154400,111136880,4080,4080,4080,4080,0
20230801,154300,111136880,4080,4080,4080,4080,0
20230801,154200,111136880,4080,4080,4080,4080,0
20230801,154100,111136880,4080,4080,4080,4080,0
20230801,154000,111136880,4080,4080,4080,4080,0
20230801,153900,111136880,4080,4080,4080,4080,0
20230801,153800,111136880,4080,4080,4080,4080,0
20230801,153700,111136880,4080,4080,4080,4080,0
20230801,153600,111136880,4080,4080,4080,4080,0
20230801,153500,111136880,4080,4080,4080,4080,0
20230801,153400,111136880,4080,4080,4080,4080,0
20230801,153300,111136880,4080,4080,4080,4080,0
20230801,153200,111136880,4080,4080,4080,4080,0
20230801,153100,111136880,4080,4080,4080,4080,0
20230801,153000,111136880,4080,4080,4080,4080,317
20230801,152900,109843520,4075,4075,4075,4075,0
20230801,152800,109843520,4075,4075,4075,4075,0
20230801,152700,109843520,4075,4075,4075,4075,0
20230801,152600,109843520,4075,4075,4075,4075,0
20230801,152500,109843520,4075,4075,4075,4075,0
20230801,152400,109843520,4075,4075,4075,4075,0
20230801,152300,109843520,4075,4075,4075,4075,0
20230801,152200,109843520,4075,4075,4075,4075,0
20230801,152100,109843520,4075,4075,4075,4075,0
20230801,152000,109843520,4075,4075,4075,4075,0
20230801,151900,109843520,4075,4075,4075,4075,0
20230801,151800,109843520,4075,4075,4075,4075,0
20230801,151700,109843520,4075,4075,4075,4075,0
20230801,151600,109843520,4075,4075,4075,4075,3
20230801,151500,109831295,4060,4060,4060,4060,0
20230801,151400,109831295,4060,4075,4075,4060,115
20230801,151300,109362730,4080,4080,4080,4080,0
20230801,151200,109362730,4080,4080,4080,4080,40
20230801,151100,109199530,4060,4060,4060,4060,0
20230801,151000,109199530,4060,4060,4060,4060,0
20230801,150900,109199530,4060,4060,4060,4060,0
20230801,150800,109199530,4060,4060,4060,4060,19
20230801,150700,109122390,4060,4060,4060,4060,0
20230801,150600,109122390,4060,4060,4060,4060,0
20230801,150500,109122390,4060,4060,4060,4060,0
20230801,150400,109122390,4060,4060,4060,4060,0
20230801,150300,109122390,4060,4060,4060,4060,0
20230801,150200,109122390,4060,4050,4060,4050,116
20230801,150100,108651965,4010,4010,4010,4010,0
20230801,150000,108651965,4010,4015,4015,4010,66
20230801,145900,108387280,4000,4000,4000,4000,0
20230801,145800,108387280,4000,4000,4000,4000,0
20230801,145700,108387280,4000,4000,4000,4000,0
20230801,145600,108387280,4000,4000,4000,4000,0
20230801,145500,108387280,4000,4055,4090,4000,2943
20230801,145400,96429435,4030,4030,4030,4030,0
20230801,145300,96429435,4030,4030,4030,4030,0
20230801,145200,96429435,4030,4030,4030,4030,0
20230801,145100,96429435,4030,4030,4030,4030,0
20230801,145000,96429435,4030,4030,4030,4030,0
20230801,144900,96429435,4030,4030,4030,4030,50
20230801,144800,96227935,4045,4040,4045,4040,118
20230801,144700,95750875,4030,4030,4030,4030,0
20230801,144600,95750875,4030,4030,4030,4030,0
20230801,144500,95750875,4030,4030,4030,4030,0
20230801,144400,95750875,4030,4030,4030,4030,0
20230801,144300,95750875,4030,4030,4030,4030,0
20230801,144200,95750875,4030,4030,4030,4030,0
20230801,144100,95750875,4030,4030,4030,4030,0
20230801,144000,95750875,4030,4030,4030,4030,121
20230801,143900,95263245,4030,4030,4030,4030,0
20230801,143800,95263245,4030,4030,4030,4030,0
20230801,143700,95263245,4030,4030,4030,4030,0
20230801,143600,95263245,4030,4030,4030,4030,0
20230801,143500,95263245,4030,4035,4035,4030,100
20230801,143400,94859785,4035,4035,4035,4035,0
20230801,143300,94859785,4035,4035,4035,4035,0
20230801,143200,94859785,4035,4035,4035,4035,0
20230801,143100,94859785,4035,4035,4035,4035,0
20230801,143000,94859785,4035,4035,4035,4035,12
20230801,142900,94811365,4035,4035,4035,4035,5
20230801,142800,94791190,4055,4055,4055,4055,0
20230801,142700,94791190,4055,4055,4055,4055,0
20230801,142600,94791190,4055,4055,4055,4055,0
20230801,142500,94791190,4055,4055,4055,4055,0
20230801,142400,94791190,4055,4055,4055,4055,0
20230801,142300,94791190,4055,4055,4055,4055,0
20230801,142200,94791190,4055,4055,4055,4055,0
20230801,142100,94791190,4055,4055,4055,4055,0
20230801,142000,94791190,4055,4055,4055,4055,0
20230801,141900,94791190,4055,4055,4055,4055,0
20230801,141800,94791190,4055,4055,4055,4055,0
20230801,141700,94791190,4055,4055,4055,4055,6
20230801,141600,94766860,4055,4055,4055,4055,0
20230801,141500,94766860,4055,4055,4055,4055,0
20230801,141400,94766860,4055,4055,4055,4055,0
20230801,141300,94766860,4055,4055,4055,4055,0
20230801,141200,94766860,4055,4055,4055,4055,0
20230801,141100,94766860,4055,4055,4055,4055,0
20230801,141000,94766860,4055,4055,4055,4055,0
20230801,140900,94766860,4055,4055,4055,4055,0
20230801,140800,94766860,4055,4055,4055,4055,0
20230801,140700,94766860,4055,4055,4055,4055,9
20230801,140600,94730365,4055,4055,4055,4055,0
20230801,140500,94730365,4055,4055,4055,4055,12
20230801,140400,94681705,4055,4055,4055,4055,0
20230801,140300,94681705,4055,4055,4055,4055,0
20230801,140200,94681705,4055,4055,4055,4055,0
20230801,140100,94681705,4055,4055,4055,4055,0
20230801,140000,94681705,4055,4055,4055,4055,0
20230801,135900,94681705,4055,4055,4055,4055,0
20230801,135800,94681705,4055,4055,4055,4055,0
20230801,135700,94681705,4055,4055,4055,4055,0
20230801,135600,94681705,4055,4040,4055,4040,150
20230801,135500,94074190,4040,4040,4040,4040,0
20230801,135400,94074190,4040,4035,4040,4035,87
20230801,135300,93723000,4035,4035,4035,4035,0
20230801,135200,93723000,4035,4035,4035,4035,5
20230801,135100,93702825,4025,4025,4025,4025,0
20230801,135000,93702825,4025,4025,4025,4025,100
20230801,134900,93300325,4025,4025,4025,4025,45
20230801,134800,93119200,4035,4035,4035,4035,0
20230801,134700,93119200,4035,4035,4035,4035,0
20230801,134600,93119200,4035,4035,4035,4035,0
20230801,134500,93119200,4035,4035,4035,4035,0
20230801,134400,93119200,4035,4035,4035,4035,0
20230801,134300,93119200,4035,4030,4035,4025,87
20230801,134200,92768775,4030,4030,4030,4030,130
20230801,134100,92244875,4035,4035,4035,4035,7
20230801,134000,92216630,4055,4055,4055,4055,0
20230801,133900,92216630,4055,4055,4055,4055,0
20230801,133800,92216630,4055,4055,4055,4055,0
20230801,133700,92216630,4055,4055,4055,4055,0
20230801,133600,92216630,4055,4055,4055,4055,0
20230801,133500,92216630,4055,4055,4055,4055,0
20230801,133400,92216630,4055,4055,4055,4055,0
20230801,133300,92216630,4055,4055,4055,4055,0
20230801,133200,92216630,4055,4055,4055,4055,0
20230801,133100,92216630,4055,4055,4055,4055,0
20230801,133000,92216630,4055,4050,4055,4050,70
20230801,132900,91933045,4050,4045,4050,4045,100
20230801,132800,91528315,4035,4035,4035,4035,0
20230801,132700,91528315,4035,4035,4035,4035,0
20230801,132600,91528315,4035,4035,4035,4035,0
20230801,132500,91528315,4035,4035,4035,4035,0
20230801,132400,91528315,4035,4035,4035,4035,93
20230801,132300,91153060,4070,4070,4070,4070,0
20230801,132200,91153060,4070,4070,4070,4070,1
20230801,132100,91148990,4035,4035,4035,4035,0
20230801,132000,91148990,4035,4035,4035,4035,50
20230801,131900,90947240,4080,4080,4080,4080,0
20230801,131800,90947240,4080,4080,4080,4080,0
20230801,131700,90947240,4080,4080,4080,4080,0
20230801,131600,90947240,4080,4080,4080,4080,0
20230801,131500,90947240,4080,4080,4080,4080,0
20230801,131400,90947240,4080,4080,4080,4080,0
20230801,131300,90947240,4080,4060,4080,4060,425
20230801,131200,89216020,4065,4065,4065,4065,0
20230801,131100,89216020,4065,4065,4065,4065,63
20230801,131000,88959925,4070,4070,4070,4070,0
20230801,130900,88959925,4070,4070,4070,4070,0
20230801,130800,88959925,4070,4070,4070,4070,0
20230801,130700,88959925,4070,4070,4070,4070,0
20230801,130600,88959925,4070,4070,4070,4070,53
20230801,130500,88744215,4075,4075,4075,4075,0
20230801,130400,88744215,4075,4055,4075,4055,475
20230801,130300,86813930,4060,4060,4060,4060,0
20230801,130200,86813930,4060,4060,4060,4060,0
20230801,130100,86813930,4060,4060,4060,4060,0
20230801,130000,86813930,4060,4060,4060,4060,0
20230801,125900,86813930,4060,4060,4060,4060,5
20230801,125800,86793630,4070,4070,4070,4070,0
20230801,125700,86793630,4070,4025,4070,4025,285
20230801,125600,85638340,4025,4025,4025,4025,905
20230801,125500,81995715,4025,4035,4035,4025,503
20230801,125400,79970815,4065,4035,4070,4035,822
20230801,125300,76632695,4030,4030,4030,4030,14
20230801,125200,76576275,4030,4030,4030,4030,2
20230801,125100,76568215,4025,4025,4025,4025,0
20230801,125000,76568215,4025,4025,4025,4025,0
20230801,124900,76568215,4025,4025,4025,4025,0
20230801,124800,76568215,4025,4025,4025,4025,0
20230801,124700,76568215,4025,4025,4025,4025,0
20230801,124600,76568215,4025,4025,4025,4025,0
20230801,124500,76568215,4025,4025,4025,4025,0
20230801,124400,76568215,4025,4025,4025,4025,0
20230801,124300,76568215,4025,4025,4025,4025,0
20230801,124200,76568215,4025,4025,4025,4025,0
20230801,124100,76568215,4025,4025,4025,4025,0
20230801,124000,76568215,4025,4030,4030,4025,352
20230801,123900,75151345,4030,4030,4030,4030,0
20230801,123800,75151345,4030,4030,4030,4030,35
20230801,123700,75010295,4030,4035,4035,4030,44
20230801,123600,74832945,4030,4030,4030,4030,0
20230801,123500,74832945,4030,4030,4030,4030,0
20230801,123400,74832945,4030,4030,4030,4030,0
20230801,123300,74832945,4030,4030,4030,4030,0
20230801,123200,74832945,4030,4030,4030,4030,0
20230801,123100,74832945,4030,4030,4030,4030,0
20230801,123000,74832945,4030,4030,4030,4030,100
20230801,122900,74429945,4035,4035,4035,4035,0
20230801,122800,74429945,4035,4035,4035,4035,0
20230801,122700,74429945,4035,4035,4035,4035,0
20230801,122600,74429945,4035,4035,4035,4035,0
20230801,122500,74429945,4035,4035,4035,4035,0
20230801,122400,74429945,4035,4035,4035,4035,0
20230801,122300,74429945,4035,4035,4035,4035,12
20230801,122200,74381525,4035,4035,4035,4035,0
20230801,122100,74381525,4035,4035,4035,4035,62
20230801,122000,74131355,4035,4035,4035,4035,0
20230801,121900,74131355,4035,4035,4035,4035,0
20230801,121800,74131355,4035,4035,4035,4035,0
20230801,121700,74131355,4035,4035,4035,4035,0
20230801,121600,74131355,4035,4035,4035,4035,5
20230801,121500,74111180,4035,4035,4035,4035,0
20230801,121400,74111180,4035,4035,4035,4035,0
20230801,121300,74111180,4035,4035,4035,4035,0
20230801,121200,74111180,4035,4035,4035,4035,0
20230801,121100,74111180,4035,4035,4035,4035,10
20230801,121000,74070830,4035,4035,4035,4035,0
20230801,120900,74070830,4035,4035,4035,4035,70
20230801,120800,73788380,4035,4035,4035,4035,25
20230801,120700,73687505,4035,4035,4035,4035,0
20230801,120600,73687505,4035,4035,4035,4035,0
20230801,120500,73687505,4035,4030,4035,4030,10
20230801,120400,73647165,4035,4035,4035,4035,0
20230801,120300,73647165,4035,4035,4035,4035,69
20230801,120200,73368750,4030,4030,4030,4030,0
20230801,120100,73368750,4030,4030,4030,4030,250
20230801,120000,72361250,4035,4035,4035,4035,0
20230801,115900,72361250,4035,4035,4035,4035,0
20230801,115800,72361250,4035,4035,4035,4035,0
20230801,115700,72361250,4035,4035,4035,4035,0
20230801,115600,72361250,4035,4035,4035,4035,0
20230801,115500,72361250,4035,4035,4035,4035,0
20230801,115400,72361250,4035,4035,4035,4035,7
20230801,115300,72333005,4035,4035,4035,4035,0
20230801,115200,72333005,4035,4035,4035,4035,0
20230801,115100,72333005,4035,4035,4035,4035,0
20230801,115000,72333005,4035,4035,4035,4035,1
20230801,114900,72328970,4035,4035,4035,4035,0
20230801,114800,72328970,4035,4035,4035,4035,0
20230801,114700,72328970,4035,4035,4035,4035,0
20230801,114600,72328970,4035,4035,4035,4035,0
20230801,114500,72328970,4035,4035,4035,4035,0
20230801,114400,72328970,4035,4035,4035,4035,1
20230801,114300,72324935,4035,4035,4035,4035,0
20230801,114200,72324935,4035,4035,4035,4035,0
20230801,114100,72324935,4035,4035,4035,4035,0
20230801,114000,72324935,4035,4035,4035,4035,0
20230801,113900,72324935,4035,4035,4035,4035,0
20230801,113800,72324935,4035,4035,4035,4035,0
20230801,113700,72324935,4035,4035,4035,4035,0
20230801,113600,72324935,4035,4035,4035,4035,300
20230801,113500,71114435,4030,4030,4030,4030,0
20230801,113400,71114435,4030,4030,4030,4030,0
20230801,113300,71114435,4030,4030,4030,4030,100
20230801,113200,70711435,4035,4035,4035,4035,0
20230801,113100,70711435,4035,4035,4035,4035,0
20230801,113000,70711435,4035,4035,4035,4035,0
20230801,112900,70711435,4035,4035,4035,4035,0
20230801,112800,70711435,4035,4035,4035,4035,0
20230801,112700,70711435,4035,4035,4035,4035,12
20230801,112600,70663015,4035,4035,4035,4035,0
20230801,112500,70663015,4035,4035,4035,4035,0
20230801,112400,70663015,4035,4035,4035,4035,25
20230801,112300,70562140,4030,4030,4030,4030,0
20230801,112200,70562140,4030,4030,4030,4030,0
20230801,112100,70562140,4030,4030,4030,4030,0
20230801,112000,70562140,4030,4030,4030,4030,0
20230801,111900,70562140,4030,4030,4030,4030,0
20230801,111800,70562140,4030,4030,4030,4030,100
20230801,111700,70159140,4030,4030,4030,4030,475
20230801,111600,68244890,4030,4030,4030,4030,0
20230801,111500,68244890,4030,4030,4030,4030,0
20230801,111400,68244890,4030,4030,4030,4030,0
20230801,111300,68244890,4030,4030,4030,4030,0
20230801,111200,68244890,4030,4030,4030,4030,0
20230801,111100,68244890,4030,4030,4030,4030,0
20230801,111000,68244890,4030,4030,4030,4030,0
20230801,110900,68244890,4030,4030,4030,4030,30
20230801,110800,68123990,4035,4040,4040,4035,483
20230801,110700,66174985,4040,4045,4045,4040,1248
20230801,110600,61132915,4045,4045,4045,4045,355
20230801,110500,59696940,4045,4045,4045,4045,0
20230801,110400,59696940,4045,4045,4045,4045,0
20230801,110300,59696940,4045,4045,4045,4045,0
20230801,110200,59696940,4045,4045,4045,4045,22
20230801,110100,59607950,4045,4045,4045,4045,82
20230801,110000,59276260,4040,4040,4040,4040,0
20230801,105900,59276260,4040,4040,4040,4040,0
20230801,105800,59276260,4040,4040,4040,4040,0
20230801,105700,59276260,4040,4040,4040,4040,0
20230801,105600,59276260,4040,4040,4040,4040,0
20230801,105500,59276260,4040,4040,4040,4040,0
20230801,105400,59276260,4040,4040,4040,4040,0
20230801,105300,59276260,4040,4040,4040,4040,0
20230801,105200,59276260,4040,4040,4040,4040,0
20230801,105100,59276260,4040,4040,4040,4040,0
20230801,105000,59276260,4040,4040,4040,4040,0
20230801,104900,59276260,4040,4040,4040,4040,0
20230801,104800,59276260,4040,4040,4040,4040,0
20230801,104700,59276260,4040,4040,4040,4040,0
20230801,104600,59276260,4040,4040,4040,4040,0
20230801,104500,59276260,4040,4040,4040,4040,0
20230801,104400,59276260,4040,4040,4040,4040,0
20230801,104300,59276260,4040,4040,4040,4040,490
20230801,104200,57296660,4040,4040,4040,4040,0
20230801,104100,57296660,4040,4040,4040,4040,0
20230801,104000,57296660,4040,4040,4040,4040,0
20230801,103900,57296660,4040,4040,4040,4040,0
20230801,103800,57296660,4040,4040,4040,4040,0
20230801,103700,57296660,4040,4040,4040,4040,0
20230801,103600,57296660,4040,4040,4040,4040,0
20230801,103500,57296660,4040,4040,4040,4040,0
20230801,103400,57296660,4040,4040,4040,4040,0
20230801,103300,57296660,4040,4040,4040,4040,0
20230801,103200,57296660,4040,4040,4040,4040,0
20230801,103100,57296660,4040,4040,4040,4040,0
20230801,103000,57296660,4040,4040,4040,4040,0
20230801,102900,57296660,4040,4050,4050,4040,1000
20230801,102800,53249150,4050,4050,4050,4050,0
20230801,102700,53249150,4050,4050,4050,4050,0
20230801,102600,53249150,4050,4050,4050,4050,5
20230801,102500,53228900,4055,4055,4055,4055,0
20230801,102400,53228900,4055,4055,4055,4055,0
20230801,102300,53228900,4055,4055,4055,4055,0
20230801,102200,53228900,4055,4055,4055,4055,0
20230801,102100,53228900,4055,4055,4055,4055,0
20230801,102000,53228900,4055,4055,4055,4055,59
20230801,101900,52989655,4055,4055,4055,4055,0
20230801,101800,52989655,4055,4055,4055,4055,0
20230801,101700,52989655,4055,4055,4055,4055,0
20230801,101600,52989655,4055,4055,4055,4055,7
20230801,101500,52961270,4050,4050,4050,4050,10
20230801,101400,52920770,4055,4055,4055,4055,435
20230801,101300,51156845,4050,4050,4050,4050,0
20230801,101200,51156845,4050,4050,4050,4050,0
20230801,101100,51156845,4050,4050,4050,4050,0
20230801,101000,51156845,4050,4050,4050,4050,0
20230801,100900,51156845,4050,4050,4050,4050,4
20230801,100800,51140645,4055,4055,4055,4055,5
20230801,100700,51120370,4055,4055,4055,4055,1
20230801,100600,51116315,4055,4040,4055,4040,89
20230801,100500,50755435,4040,4040,4040,4040,0
20230801,100400,50755435,4040,4040,4040,4040,0
20230801,100300,50755435,4040,4040,4040,4040,9
20230801,100200,50719075,4055,4055,4055,4055,44
20230801,100100,50540655,4040,4040,4040,4040,0
20230801,100000,50540655,4040,4040,4040,4040,0
20230801,095900,50540655,4040,4040,4040,4040,0
20230801,095800,50540655,4040,4040,4040,4040,0
20230801,095700,50540655,4040,4040,4040,4040,14
20230801,095600,50484095,4040,4050,4050,4040,132
20230801,095500,49950495,4050,4055,4060,4050,633
20230801,095400,47381875,4055,4055,4055,4055,129
20230801,095300,46858780,4050,4050,4050,4050,0
20230801,095200,46858780,4050,4050,4050,4050,189
20230801,095100,46093330,4050,4050,4050,4050,362
20230801,095000,44627230,4050,4050,4050,4050,202
20230801,094900,43809130,4050,4050,4050,4050,3
20230801,094800,43796980,4045,4045,4045,4045,25
20230801,094700,43695855,4045,4045,4045,4045,12
20230801,094600,43647315,4045,4045,4045,4045,0
20230801,094500,43647315,4045,4045,4045,4045,1
20230801,094400,43643270,4050,4050,4050,4050,5
20230801,094300,43623020,4045,4045,4045,4045,20
20230801,094200,43542120,4045,4040,4045,4040,143
20230801,094100,42964385,4040,4040,4040,4040,16
20230801,094000,42899745,4035,4030,4040,4030,78
20230801,093900,42585080,4035,4030,4035,4030,1614
20230801,093800,36077225,4030,4025,4030,4025,74
20230801,093700,35779350,4025,4025,4025,4025,3
20230801,093600,35767275,4020,4020,4020,4020,0
20230801,093500,35767275,4020,4020,4020,4020,138
20230801,093400,35212515,4020,4020,4020,4020,17
20230801,093300,35144175,4000,4025,4025,3995,2300
20230801,093200,25929865,4030,4030,4030,4030,0
20230801,093100,25929865,4030,4030,4030,4030,1
20230801,093000,25925835,4030,4030,4030,4030,0
20230801,092900,25925835,4030,4030,4030,4030,11
20230801,092800,25881505,4030,4030,4030,4030,0
20230801,092700,25881505,4030,4030,4030,4030,197
20230801,092600,25087595,4035,4035,4035,4035,6
20230801,092500,25063385,4035,4035,4035,4035,100
20230801,092400,24659885,4035,4035,4035,4035,0
20230801,092300,24659885,4035,4035,4035,4035,100
20230801,092200,24256385,4035,4035,4035,4035,75
20230801,092100,23953760,4035,4035,4035,4035,1
20230801,092000,23949725,4030,4030,4030,4030,60
20230801,091900,23707925,4035,4035,4035,4035,0
20230801,091800,23707925,4035,4035,4035,4035,91
20230801,091700,23340740,4030,4030,4030,4030,0
20230801,091600,23340740,4030,4045,4045,4030,1141
20230801,091500,18738415,4030,4045,4045,4030,241
20230801,091400,17767155,4045,4035,4045,4035,94
20230801,091300,17387855,4045,4045,4045,4045,0
20230801,091200,17387855,4045,4030,4045,4030,1349
20230801,091100,11947935,4045,4040,4045,4030,13
20230801,091000,11895510,4045,4045,4045,4035,56
20230801,090900,11669000,4045,4035,4045,4035,134
20230801,090800,11127585,4035,4035,4035,4035,74
20230801,090700,10828995,4040,4035,4040,4015,292
20230801,090600,9652980,4035,4035,4035,4035,252
20230801,090500,8636160,4035,4035,4035,4035,310
20230801,090400,7385310,4005,4005,4005,4005,10
20230801,090300,7345260,4035,4030,4035,4030,245
20230801,090200,6357240,4035,4035,4035,4035,98
20230801,090100,5961810,4035,4035,4035,4035,5
20230801,090000,5941635,3985,3985,3985,3985,1491