KissMeData/069510/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193500,118798970,8150,8150,8150,8150,246
20230801,193400,118798970,8150,8150,8150,8150,0
20230801,193300,118798970,8150,8150,8150,8150,0
20230801,193200,118798970,8150,8150,8150,8150,0
20230801,193100,118798970,8150,8150,8150,8150,0
20230801,193000,118798970,8150,8150,8150,8150,0
20230801,192900,118798970,8150,8150,8150,8150,0
20230801,192800,118798970,8150,8150,8150,8150,0
20230801,192700,118798970,8150,8150,8150,8150,0
20230801,192600,118798970,8150,8150,8150,8150,0
20230801,192500,118798970,8150,8150,8150,8150,0
20230801,192400,118798970,8150,8150,8150,8150,0
20230801,192300,118798970,8150,8150,8150,8150,0
20230801,192200,118798970,8150,8150,8150,8150,0
20230801,192100,118798970,8150,8150,8150,8150,0
20230801,192000,118798970,8150,8150,8150,8150,0
20230801,191900,118798970,8150,8150,8150,8150,0
20230801,191800,118798970,8150,8150,8150,8150,0
20230801,191700,118798970,8150,8150,8150,8150,0
20230801,191600,118798970,8150,8150,8150,8150,0
20230801,191500,118798970,8150,8150,8150,8150,0
20230801,191400,118798970,8150,8150,8150,8150,0
20230801,191300,118798970,8150,8150,8150,8150,0
20230801,191200,118798970,8150,8150,8150,8150,0
20230801,191100,118798970,8150,8150,8150,8150,0
20230801,191000,118798970,8150,8150,8150,8150,0
20230801,190900,118798970,8150,8150,8150,8150,0
20230801,190800,118798970,8150,8150,8150,8150,0
20230801,190700,118798970,8150,8150,8150,8150,0
20230801,190600,118798970,8150,8150,8150,8150,0
20230801,190500,118798970,8150,8150,8150,8150,246
20230801,190400,118798970,8150,8150,8150,8150,0
20230801,190300,118798970,8150,8150,8150,8150,0
20230801,190200,118798970,8150,8150,8150,8150,0
20230801,190100,118798970,8150,8150,8150,8150,0
20230801,190000,118798970,8150,8150,8150,8150,0
20230801,185900,118798970,8150,8150,8150,8150,0
20230801,185800,118798970,8150,8150,8150,8150,0
20230801,185700,118798970,8150,8150,8150,8150,0
20230801,185600,118798970,8150,8150,8150,8150,0
20230801,185500,118798970,8150,8150,8150,8150,0
20230801,185400,118798970,8150,8150,8150,8150,0
20230801,185300,118798970,8150,8150,8150,8150,0
20230801,185200,118798970,8150,8150,8150,8150,0
20230801,185100,118798970,8150,8150,8150,8150,0
20230801,185000,118798970,8150,8150,8150,8150,0
20230801,184900,118798970,8150,8150,8150,8150,0
20230801,184800,118798970,8150,8150,8150,8150,0
20230801,184700,118798970,8150,8150,8150,8150,0
20230801,184600,118798970,8150,8150,8150,8150,0
20230801,184500,118798970,8150,8150,8150,8150,0
20230801,184400,118798970,8150,8150,8150,8150,0
20230801,184300,118798970,8150,8150,8150,8150,0
20230801,184200,118798970,8150,8150,8150,8150,0
20230801,184100,118798970,8150,8150,8150,8150,0
20230801,184000,118798970,8150,8150,8150,8150,0
20230801,183900,118798970,8150,8150,8150,8150,0
20230801,183800,118798970,8150,8150,8150,8150,0
20230801,183700,118798970,8150,8150,8150,8150,0
20230801,183600,118798970,8150,8150,8150,8150,0
20230801,183500,118798970,8150,8150,8150,8150,246
20230801,183400,118798970,8150,8150,8150,8150,0
20230801,183300,118798970,8150,8150,8150,8150,0
20230801,183200,118798970,8150,8150,8150,8150,0
20230801,183100,118798970,8150,8150,8150,8150,0
20230801,183000,118798970,8150,8150,8150,8150,0
20230801,182900,118798970,8150,8150,8150,8150,0
20230801,182800,118798970,8150,8150,8150,8150,0
20230801,182700,118798970,8150,8150,8150,8150,0
20230801,182600,118798970,8150,8150,8150,8150,0
20230801,182500,118798970,8150,8150,8150,8150,0
20230801,182400,118798970,8150,8150,8150,8150,0
20230801,182300,118798970,8150,8150,8150,8150,0
20230801,182200,118798970,8150,8150,8150,8150,0
20230801,182100,118798970,8150,8150,8150,8150,0
20230801,182000,118798970,8150,8150,8150,8150,0
20230801,181900,118798970,8150,8150,8150,8150,0
20230801,181800,118798970,8150,8150,8150,8150,0
20230801,181700,118798970,8150,8150,8150,8150,0
20230801,181600,118798970,8150,8150,8150,8150,0
20230801,181500,118798970,8150,8150,8150,8150,0
20230801,181400,118798970,8150,8150,8150,8150,0
20230801,181300,118798970,8150,8150,8150,8150,0
20230801,181200,118798970,8150,8150,8150,8150,0
20230801,181100,118798970,8150,8150,8150,8150,0
20230801,181000,118798970,8150,8150,8150,8150,0
20230801,180900,118798970,8150,8150,8150,8150,0
20230801,180800,118798970,8150,8150,8150,8150,0
20230801,180700,118798970,8150,8150,8150,8150,0
20230801,180600,118798970,8150,8150,8150,8150,0
20230801,180500,118798970,8150,8150,8150,8150,246
20230801,180400,118798970,8150,8150,8150,8150,0
20230801,180300,118798970,8150,8150,8150,8150,0
20230801,180200,118798970,8150,8150,8150,8150,0
20230801,180100,118798970,8150,8150,8150,8150,0
20230801,180000,118798970,8150,8150,8150,8150,0
20230801,175900,118798970,8150,8150,8150,8150,0
20230801,175800,118798970,8150,8150,8150,8150,0
20230801,175700,118798970,8150,8150,8150,8150,0
20230801,175600,118798970,8150,8150,8150,8150,0
20230801,175500,118798970,8150,8150,8150,8150,0
20230801,175400,118798970,8150,8150,8150,8150,0
20230801,175300,118798970,8150,8150,8150,8150,0
20230801,175200,118798970,8150,8150,8150,8150,0
20230801,175100,118798970,8150,8150,8150,8150,0
20230801,175000,118798970,8150,8150,8150,8150,0
20230801,174900,118798970,8150,8150,8150,8150,0
20230801,174800,118798970,8150,8150,8150,8150,0
20230801,174700,118798970,8150,8150,8150,8150,0
20230801,174600,118798970,8150,8150,8150,8150,0
20230801,174500,118798970,8150,8150,8150,8150,0
20230801,174400,118798970,8150,8150,8150,8150,0
20230801,174300,118798970,8150,8150,8150,8150,0
20230801,174200,118798970,8150,8150,8150,8150,0
20230801,174100,118798970,8150,8150,8150,8150,0
20230801,174000,118798970,8150,8150,8150,8150,0
20230801,173900,118798970,8150,8150,8150,8150,0
20230801,173800,118798970,8150,8150,8150,8150,0
20230801,173700,118798970,8150,8150,8150,8150,0
20230801,173600,118798970,8150,8150,8150,8150,0
20230801,173500,118798970,8150,8150,8150,8150,246
20230801,173400,118798970,8150,8150,8150,8150,0
20230801,173300,118798970,8150,8150,8150,8150,0
20230801,173200,118798970,8150,8150,8150,8150,0
20230801,173100,118798970,8150,8150,8150,8150,0
20230801,173000,118798970,8150,8150,8150,8150,0
20230801,172900,118798970,8150,8150,8150,8150,0
20230801,172800,118798970,8150,8150,8150,8150,0
20230801,172700,118798970,8150,8150,8150,8150,0
20230801,172600,118798970,8150,8150,8150,8150,0
20230801,172500,118798970,8150,8150,8150,8150,0
20230801,172400,118798970,8150,8150,8150,8150,0
20230801,172300,118798970,8150,8150,8150,8150,0
20230801,172200,118798970,8150,8150,8150,8150,0
20230801,172100,118798970,8150,8150,8150,8150,0
20230801,172000,118798970,8150,8150,8150,8150,0
20230801,171900,118798970,8150,8150,8150,8150,0
20230801,171800,118798970,8150,8150,8150,8150,0
20230801,171700,118798970,8150,8150,8150,8150,0
20230801,171600,118798970,8150,8150,8150,8150,0
20230801,171500,118798970,8150,8150,8150,8150,0
20230801,171400,118798970,8150,8150,8150,8150,0
20230801,171300,118798970,8150,8150,8150,8150,0
20230801,171200,118798970,8150,8150,8150,8150,0
20230801,171100,118798970,8150,8150,8150,8150,0
20230801,171000,118798970,8150,8150,8150,8150,0
20230801,170900,118798970,8150,8150,8150,8150,0
20230801,170800,118798970,8150,8150,8150,8150,0
20230801,170700,118798970,8150,8150,8150,8150,0
20230801,170600,118798970,8150,8150,8150,8150,0
20230801,170500,118798970,8150,8150,8150,8150,246
20230801,170400,118798970,8150,8150,8150,8150,0
20230801,170300,118798970,8150,8150,8150,8150,0
20230801,170200,118798970,8150,8150,8150,8150,0
20230801,170100,118798970,8150,8150,8150,8150,0
20230801,170000,118798970,8150,8150,8150,8150,0
20230801,165900,118798970,8150,8150,8150,8150,0
20230801,165800,118798970,8150,8150,8150,8150,0
20230801,165700,118798970,8150,8150,8150,8150,0
20230801,165600,118798970,8150,8150,8150,8150,0
20230801,165500,118798970,8150,8150,8150,8150,0
20230801,165400,118798970,8150,8150,8150,8150,0
20230801,165300,118798970,8150,8150,8150,8150,0
20230801,165200,118798970,8150,8150,8150,8150,0
20230801,165100,118798970,8150,8150,8150,8150,0
20230801,165000,118798970,8150,8150,8150,8150,0
20230801,164900,118798970,8150,8150,8150,8150,0
20230801,164800,118798970,8150,8150,8150,8150,0
20230801,164700,118798970,8150,8150,8150,8150,0
20230801,164600,118798970,8150,8150,8150,8150,0
20230801,164500,118798970,8150,8150,8150,8150,0
20230801,164400,118798970,8150,8150,8150,8150,0
20230801,164300,118798970,8150,8150,8150,8150,0
20230801,164200,118798970,8150,8150,8150,8150,0
20230801,164100,118798970,8150,8150,8150,8150,0
20230801,164000,118798970,8150,8150,8150,8150,0
20230801,163900,118798970,8150,8150,8150,8150,0
20230801,163800,118798970,8150,8150,8150,8150,0
20230801,163700,118798970,8150,8150,8150,8150,0
20230801,163600,118798970,8150,8150,8150,8150,0
20230801,163500,118798970,8150,8150,8150,8150,246
20230801,163400,118798970,8150,8150,8150,8150,0
20230801,163300,118798970,8150,8150,8150,8150,0
20230801,163200,118798970,8150,8150,8150,8150,0
20230801,163100,118798970,8150,8150,8150,8150,0
20230801,163000,118798970,8150,8150,8150,8150,0
20230801,162900,118798970,8150,8150,8150,8150,0
20230801,162800,118798970,8150,8150,8150,8150,0
20230801,162700,118798970,8150,8150,8150,8150,0
20230801,162600,118798970,8150,8150,8150,8150,0
20230801,162500,118798970,8150,8150,8150,8150,0
20230801,162400,118798970,8150,8150,8150,8150,0
20230801,162300,118798970,8150,8150,8150,8150,0
20230801,162200,118798970,8150,8150,8150,8150,0
20230801,162100,118798970,8150,8150,8150,8150,0
20230801,162000,118798970,8150,8150,8150,8150,0
20230801,161900,118798970,8150,8150,8150,8150,0
20230801,161800,118798970,8150,8150,8150,8150,0
20230801,161700,118798970,8150,8150,8150,8150,0
20230801,161600,118798970,8150,8150,8150,8150,0
20230801,161500,118798970,8150,8150,8150,8150,0
20230801,161400,118798970,8150,8150,8150,8150,0
20230801,161300,118798970,8150,8150,8150,8150,0
20230801,161200,118798970,8150,8150,8150,8150,0
20230801,161100,118798970,8150,8150,8150,8150,0
20230801,161000,118798970,8150,8150,8150,8150,0
20230801,160900,118798970,8150,8150,8150,8150,0
20230801,160800,118798970,8150,8150,8150,8150,0
20230801,160700,118798970,8150,8150,8150,8150,0
20230801,160600,118798970,8150,8150,8150,8150,0
20230801,160500,118798970,8150,8150,8150,8150,246
20230801,160400,118798970,8150,8150,8150,8150,0
20230801,160300,118798970,8150,8150,8150,8150,0
20230801,160200,118798970,8150,8150,8150,8150,0
20230801,160100,118798970,8150,8150,8150,8150,0
20230801,160000,118798970,8150,8150,8150,8150,0
20230801,155900,118798970,8150,8150,8150,8150,0
20230801,155800,118798970,8150,8150,8150,8150,0
20230801,155700,118798970,8150,8150,8150,8150,0
20230801,155600,118798970,8150,8150,8150,8150,0
20230801,155500,118798970,8150,8150,8150,8150,0
20230801,155400,118798970,8150,8150,8150,8150,0
20230801,155300,118798970,8150,8150,8150,8150,0
20230801,155200,118798970,8150,8150,8150,8150,0
20230801,155100,118798970,8150,8150,8150,8150,0
20230801,155000,118798970,8150,8150,8150,8150,0
20230801,154900,118798970,8150,8150,8150,8150,0
20230801,154800,118798970,8150,8150,8150,8150,0
20230801,154700,118798970,8150,8150,8150,8150,0
20230801,154600,118798970,8150,8150,8150,8150,0
20230801,154500,118798970,8150,8150,8150,8150,0
20230801,154400,118798970,8150,8150,8150,8150,0
20230801,154300,118798970,8150,8150,8150,8150,0
20230801,154200,118798970,8150,8150,8150,8150,0
20230801,154100,118798970,8150,8150,8150,8150,0
20230801,154000,118798970,8150,8150,8150,8150,0
20230801,153900,118798970,8150,8150,8150,8150,0
20230801,153800,118798970,8150,8150,8150,8150,0
20230801,153700,118798970,8150,8150,8150,8150,0
20230801,153600,118798970,8150,8150,8150,8150,0
20230801,153500,118798970,8150,8150,8150,8150,246
20230801,153400,118798970,8150,8150,8150,8150,0
20230801,153300,118798970,8150,8150,8150,8150,0
20230801,153200,118798970,8150,8150,8150,8150,0
20230801,153100,118798970,8150,8150,8150,8150,0
20230801,153000,118798970,8150,8150,8150,8150,246
20230801,152900,116794070,8120,8120,8120,8120,0
20230801,152800,116794070,8120,8120,8120,8120,0
20230801,152700,116794070,8120,8120,8120,8120,0
20230801,152600,116794070,8120,8120,8120,8120,0
20230801,152500,116794070,8120,8120,8120,8120,0
20230801,152400,116794070,8120,8120,8120,8120,0
20230801,152300,116794070,8120,8120,8120,8120,0
20230801,152200,116794070,8120,8120,8120,8120,0
20230801,152100,116794070,8120,8120,8120,8120,0
20230801,152000,116794070,8120,8120,8120,8120,0
20230801,151900,116794070,8120,8120,8120,8120,44
20230801,151800,116436790,8070,8110,8110,8070,254
20230801,151700,114384490,8110,8110,8120,7980,604
20230801,151600,109526870,8120,8120,8120,8090,8
20230801,151500,109462090,8090,8080,8090,7970,389
20230801,151400,106326450,8030,8000,8030,8000,54
20230801,151300,105893630,7950,8120,8120,7950,500
20230801,151200,101881660,8120,8090,8120,7980,530
20230801,151100,97622750,8010,8040,8120,8010,504
20230801,151000,93565170,8010,8060,8120,8000,784
20230801,150900,87251750,8080,8080,8080,8080,10
20230801,150800,87170950,8090,8120,8120,8090,260
20230801,150700,85067460,8130,8130,8130,8130,10
20230801,150600,84986160,8070,8070,8130,8070,493
20230801,150500,80999820,8060,8090,8090,8050,283
20230801,150400,78718870,8100,8130,8140,8100,280
20230801,150300,76449870,8130,8130,8150,8130,133
20230801,150200,75368220,8120,8080,8120,8060,265
20230801,150100,73223070,8050,8000,8070,8000,4500
20230801,150000,37045060,7980,7980,7980,7980,0
20230801,145900,37045060,7980,7950,7980,7950,524
20230801,145800,32875520,7950,7950,7950,7950,38
20230801,145700,32573420,7950,7950,7950,7950,0
20230801,145600,32573420,7950,7950,7950,7950,0
20230801,145500,32573420,7950,7950,7950,7950,0
20230801,145400,32573420,7950,7950,7950,7950,0
20230801,145300,32573420,7950,7950,7950,7950,0
20230801,145200,32573420,7950,7950,7950,7950,0
20230801,145100,32573420,7950,7950,7950,7950,0
20230801,145000,32573420,7950,7950,7950,7950,104
20230801,144900,31746620,7960,7960,7960,7960,10
20230801,144800,31667020,7950,7950,7950,7950,0
20230801,144700,31667020,7950,7950,7950,7950,0
20230801,144600,31667020,7950,7950,7950,7950,50
20230801,144500,31269520,7960,7960,7960,7960,0
20230801,144400,31269520,7960,7960,7960,7960,0
20230801,144300,31269520,7960,7960,7960,7960,0
20230801,144200,31269520,7960,7960,7960,7960,0
20230801,144100,31269520,7960,7960,7960,7960,0
20230801,144000,31269520,7960,7960,7960,7960,0
20230801,143900,31269520,7960,7960,7960,7960,0
20230801,143800,31269520,7960,7960,7960,7960,0
20230801,143700,31269520,7960,7960,7960,7960,0
20230801,143600,31269520,7960,7960,7960,7960,0
20230801,143500,31269520,7960,7960,7960,7960,0
20230801,143400,31269520,7960,7960,7960,7960,16
20230801,143300,31142160,7960,7990,7990,7960,342
20230801,143200,28417530,7990,7990,7990,7990,16
20230801,143100,28289690,7950,7940,7950,7940,109
20230801,143000,27423680,7940,7940,7940,7940,25
20230801,142900,27225180,7940,7940,7940,7940,12
20230801,142800,27129900,7940,7940,7940,7940,0
20230801,142700,27129900,7940,7940,7940,7940,0
20230801,142600,27129900,7940,7940,7940,7940,11
20230801,142500,27042560,7940,7940,7940,7940,0
20230801,142400,27042560,7940,7940,7940,7940,29
20230801,142300,26812300,7940,7940,7940,7940,11
20230801,142200,26724960,7940,7940,7940,7940,0
20230801,142100,26724960,7940,7940,7940,7940,0
20230801,142000,26724960,7940,7940,7940,7940,0
20230801,141900,26724960,7940,7940,7940,7940,25
20230801,141800,26526460,7940,7940,7940,7940,0
20230801,141700,26526460,7940,7940,7940,7940,0
20230801,141600,26526460,7940,7940,7940,7940,0
20230801,141500,26526460,7940,7940,7940,7940,11
20230801,141400,26439120,7940,7940,7940,7940,0
20230801,141300,26439120,7940,7940,7940,7940,0
20230801,141200,26439120,7940,7940,7940,7940,0
20230801,141100,26439120,7940,7940,7940,7940,0
20230801,141000,26439120,7940,7940,7940,7940,0
20230801,140900,26439120,7940,7940,7940,7940,11
20230801,140800,26351780,7940,7940,7940,7940,0
20230801,140700,26351780,7940,7940,7940,7940,0
20230801,140600,26351780,7940,7940,7940,7940,0
20230801,140500,26351780,7940,7940,7940,7940,11
20230801,140400,26264440,7940,7940,7940,7940,0
20230801,140300,26264440,7940,7940,7940,7940,0
20230801,140200,26264440,7940,7940,7940,7940,11
20230801,140100,26177100,7940,7940,7940,7940,14
20230801,140000,26065940,7940,7940,7940,7940,0
20230801,135900,26065940,7940,7940,7940,7940,0
20230801,135800,26065940,7940,7940,7940,7940,0
20230801,135700,26065940,7940,7940,7940,7940,0
20230801,135600,26065940,7940,7940,7940,7940,10
20230801,135500,25986540,7940,7940,7940,7940,12
20230801,135400,25891260,7940,7940,7940,7940,0
20230801,135300,25891260,7940,7940,7940,7940,0
20230801,135200,25891260,7940,7940,7940,7940,0
20230801,135100,25891260,7940,7940,7940,7940,12
20230801,135000,25795980,7940,7940,7940,7940,0
20230801,134900,25795980,7940,7940,7940,7940,0
20230801,134800,25795980,7940,7940,7940,7940,0
20230801,134700,25795980,7940,7940,7940,7940,12
20230801,134600,25700700,7940,7940,7940,7940,12
20230801,134500,25605420,7940,7940,7940,7940,0
20230801,134400,25605420,7940,7940,7940,7940,0
20230801,134300,25605420,7940,7940,7940,7940,1
20230801,134200,25597480,7940,7940,7940,7940,0
20230801,134100,25597480,7940,7940,7940,7940,0
20230801,134000,25597480,7940,7940,7940,7940,0
20230801,133900,25597480,7940,7940,7940,7940,12
20230801,133800,25502200,7940,7940,7940,7940,0
20230801,133700,25502200,7940,7940,7940,7940,0
20230801,133600,25502200,7940,7940,7940,7940,0
20230801,133500,25502200,7940,7940,7940,7940,12
20230801,133400,25406920,7930,7930,7930,7930,0
20230801,133300,25406920,7930,7940,7940,7930,30
20230801,133200,25168850,7940,7940,7940,7940,0
20230801,133100,25168850,7940,7940,7940,7940,0
20230801,133000,25168850,7940,7940,7940,7940,0
20230801,132900,25168850,7940,7940,7940,7940,12
20230801,132800,25073570,7930,7930,7930,7930,6
20230801,132700,25025990,7940,7940,7940,7940,0
20230801,132600,25025990,7940,7940,7940,7940,0
20230801,132500,25025990,7940,7940,7940,7940,0
20230801,132400,25025990,7940,7940,7940,7940,13
20230801,132300,24922770,7940,7940,7940,7940,0
20230801,132200,24922770,7940,7940,7940,7940,0
20230801,132100,24922770,7940,7940,7940,7940,12
20230801,132000,24827490,7940,7940,7940,7940,0
20230801,131900,24827490,7940,7940,7940,7940,0
20230801,131800,24827490,7940,7940,7940,7940,3
20230801,131700,24803670,7940,7940,7940,7940,0
20230801,131600,24803670,7940,7940,7940,7940,0
20230801,131500,24803670,7940,7940,7940,7940,0
20230801,131400,24803670,7940,7940,7940,7940,12
20230801,131300,24708390,7940,7940,7940,7940,0
20230801,131200,24708390,7940,7940,7940,7940,0
20230801,131100,24708390,7940,7940,7940,7940,0
20230801,131000,24708390,7940,7940,7940,7940,0
20230801,130900,24708390,7940,7940,7940,7940,12
20230801,130800,24613110,7940,7940,7940,7940,0
20230801,130700,24613110,7940,7940,7940,7940,0
20230801,130600,24613110,7940,7940,7940,7940,12
20230801,130500,24517830,7940,7940,7940,7940,0
20230801,130400,24517830,7940,7940,7940,7940,2
20230801,130300,24501950,7940,7940,7940,7940,0
20230801,130200,24501950,7940,7940,7940,7940,0
20230801,130100,24501950,7940,7940,7940,7940,0
20230801,130000,24501950,7940,7940,7940,7940,12
20230801,125900,24406670,7940,7940,7940,7940,0
20230801,125800,24406670,7940,7940,7940,7940,0
20230801,125700,24406670,7940,7940,7940,7940,0
20230801,125600,24406670,7940,7940,7940,7940,12
20230801,125500,24311390,7940,7940,7940,7940,0
20230801,125400,24311390,7940,7940,7940,7940,0
20230801,125300,24311390,7940,7940,7940,7940,0
20230801,125200,24311390,7940,7940,7940,7940,0
20230801,125100,24311390,7940,7940,7940,7940,0
20230801,125000,24311390,7940,7940,7940,7940,21
20230801,124900,24144650,7930,7930,7930,7930,0
20230801,124800,24144650,7930,7930,7930,7930,0
20230801,124700,24144650,7930,7930,7930,7930,0
20230801,124600,24144650,7930,7930,7930,7930,0
20230801,124500,24144650,7930,7930,7930,7930,0
20230801,124400,24144650,7930,7930,7930,7930,149
20230801,124300,22963080,7940,7940,7940,7940,0
20230801,124200,22963080,7940,7940,7940,7940,9
20230801,124100,22891620,7940,7940,7940,7940,0
20230801,124000,22891620,7940,7940,7940,7940,0
20230801,123900,22891620,7940,7940,7940,7940,9
20230801,123800,22820160,7940,7940,7940,7940,0
20230801,123700,22820160,7940,7940,7940,7940,0
20230801,123600,22820160,7940,7940,7940,7940,9
20230801,123500,22748700,7940,7940,7940,7940,0
20230801,123400,22748700,7940,7940,7940,7940,0
20230801,123300,22748700,7940,7940,7940,7940,0
20230801,123200,22748700,7940,7940,7940,7940,9
20230801,123100,22677240,7930,7930,7930,7930,15
20230801,123000,22558290,7940,7940,7940,7940,0
20230801,122900,22558290,7940,7940,7940,7940,0
20230801,122800,22558290,7940,7940,7940,7940,8
20230801,122700,22494770,7940,7940,7940,7940,0
20230801,122600,22494770,7940,7940,7940,7940,0
20230801,122500,22494770,7940,7940,7940,7940,23
20230801,122400,22312150,7940,7940,7940,7940,0
20230801,122300,22312150,7940,7940,7940,7940,0
20230801,122200,22312150,7940,7940,7940,7940,8
20230801,122100,22248630,7940,7940,7940,7940,0
20230801,122000,22248630,7940,7940,7940,7940,8
20230801,121900,22185110,7940,7940,7940,7940,0
20230801,121800,22185110,7940,7940,7940,7940,0
20230801,121700,22185110,7940,7940,7940,7940,8
20230801,121600,22121590,7940,7940,7940,7940,0
20230801,121500,22121590,7940,7940,7940,7940,0
20230801,121400,22121590,7940,7940,7940,7940,10
20230801,121300,22042190,7940,7940,7940,7940,0
20230801,121200,22042190,7940,7940,7940,7940,0
20230801,121100,22042190,7940,7940,7940,7940,0
20230801,121000,22042190,7940,7940,7940,7940,1
20230801,120900,22034250,7940,7940,7940,7940,0
20230801,120800,22034250,7940,7940,7940,7940,0
20230801,120700,22034250,7940,7940,7940,7940,10
20230801,120600,21954850,7940,7940,7940,7940,0
20230801,120500,21954850,7940,7940,7940,7940,0
20230801,120400,21954850,7940,7940,7940,7940,0
20230801,120300,21954850,7940,7940,7940,7940,10
20230801,120200,21875450,7940,7940,7940,7940,0
20230801,120100,21875450,7940,7940,7940,7940,0
20230801,120000,21875450,7940,7940,7940,7940,0
20230801,115900,21875450,7940,7940,7940,7940,10
20230801,115800,21796050,7940,7940,7940,7940,10
20230801,115700,21716650,7930,7930,7930,7930,0
20230801,115600,21716650,7930,7930,7930,7930,6
20230801,115500,21669070,7940,7940,7940,7940,0
20230801,115400,21669070,7940,7940,7940,7940,0
20230801,115300,21669070,7940,7940,7940,7940,12
20230801,115200,21573790,7930,7930,7930,7930,0
20230801,115100,21573790,7930,7930,7930,7930,0
20230801,115000,21573790,7930,7930,7930,7930,0
20230801,114900,21573790,7930,7930,7930,7930,0
20230801,114800,21573790,7930,7930,7930,7930,0
20230801,114700,21573790,7930,7930,7930,7930,5
20230801,114600,21534140,7940,7940,7940,7940,12
20230801,114500,21438860,7940,7940,7940,7940,0
20230801,114400,21438860,7940,7940,7940,7940,0
20230801,114300,21438860,7940,7940,7940,7940,3
20230801,114200,21415040,7940,7940,7940,7940,12
20230801,114100,21319760,7940,7940,7940,7940,0
20230801,114000,21319760,7940,7940,7940,7940,12
20230801,113900,21224480,7930,7930,7930,7930,13
20230801,113800,21121390,7940,7940,7940,7940,0
20230801,113700,21121390,7940,7940,7940,7940,0
20230801,113600,21121390,7940,7940,7940,7940,12
20230801,113500,21026110,7940,7940,7940,7940,0
20230801,113400,21026110,7940,7940,7940,7940,0
20230801,113300,21026110,7940,7940,7940,7940,0
20230801,113200,21026110,7940,7940,7940,7940,12
20230801,113100,20930830,7930,7930,7930,7930,0
20230801,113000,20930830,7930,7930,7930,7930,0
20230801,112900,20930830,7930,7930,7930,7930,0
20230801,112800,20930830,7930,7930,7930,7930,0
20230801,112700,20930830,7930,7930,7930,7930,10
20230801,112600,20851530,7940,7940,7940,7940,22
20230801,112500,20676850,7940,7940,7940,7940,0
20230801,112400,20676850,7940,7940,7940,7940,0
20230801,112300,20676850,7940,7940,7940,7940,0
20230801,112200,20676850,7940,7940,7940,7940,12
20230801,112100,20581570,7930,7930,7930,7930,0
20230801,112000,20581570,7930,7930,7930,7930,0
20230801,111900,20581570,7930,7930,7930,7930,0
20230801,111800,20581570,7930,7930,7930,7930,0
20230801,111700,20581570,7930,7930,7930,7930,0
20230801,111600,20581570,7930,7930,7930,7930,50
20230801,111500,20185070,7940,7940,7940,7940,11
20230801,111400,20097730,7940,7940,7940,7940,0
20230801,111300,20097730,7940,7940,7940,7940,0
20230801,111200,20097730,7940,7940,7940,7940,23
20230801,111100,19915110,7940,7940,7940,7940,0
20230801,111000,19915110,7940,7940,7940,7940,0
20230801,110900,19915110,7940,7940,7940,7940,0
20230801,110800,19915110,7940,7940,7940,7940,12
20230801,110700,19819830,7940,7940,7940,7940,0
20230801,110600,19819830,7940,7940,7940,7940,0
20230801,110500,19819830,7940,7940,7940,7940,0
20230801,110400,19819830,7940,7940,7940,7940,0
20230801,110300,19819830,7940,7940,7940,7940,0
20230801,110200,19819830,7940,7940,7940,7940,12
20230801,110100,19724550,7940,7940,7940,7940,0
20230801,110000,19724550,7940,7940,7940,7940,0
20230801,105900,19724550,7940,7940,7940,7940,0
20230801,105800,19724550,7940,7940,7940,7940,12
20230801,105700,19629270,7930,7930,7930,7930,0
20230801,105600,19629270,7930,7930,7930,7930,0
20230801,105500,19629270,7930,7930,7930,7930,0
20230801,105400,19629270,7930,7930,7930,7930,25
20230801,105300,19431020,7940,7940,7940,7940,12
20230801,105200,19335740,7940,7940,7940,7940,2
20230801,105100,19319860,7940,7940,7940,7940,0
20230801,105000,19319860,7940,7940,7940,7940,12
20230801,104900,19224580,7940,7940,7940,7940,0
20230801,104800,19224580,7940,7940,7940,7940,0
20230801,104700,19224580,7940,7940,7940,7940,12
20230801,104600,19129300,7940,7940,7940,7940,0
20230801,104500,19129300,7940,7940,7940,7940,0
20230801,104400,19129300,7940,7940,7940,7940,12
20230801,104300,19034020,7940,7940,7940,7940,3
20230801,104200,19010200,7940,7940,7940,7940,0
20230801,104100,19010200,7940,7940,7940,7940,10
20230801,104000,18930800,7940,7940,7940,7940,0
20230801,103900,18930800,7940,7940,7940,7940,0
20230801,103800,18930800,7940,7940,7940,7940,80
20230801,103700,18295600,7940,7940,7940,7940,1
20230801,103600,18287660,7930,7930,7930,7930,1
20230801,103500,18279730,7930,7930,7930,7930,0
20230801,103400,18279730,7930,7930,7930,7930,0
20230801,103300,18279730,7930,7930,7930,7930,0
20230801,103200,18279730,7930,7930,7930,7930,0
20230801,103100,18279730,7930,7930,7930,7930,1
20230801,103000,18271800,7930,7930,7930,7930,0
20230801,102900,18271800,7930,7930,7930,7930,0
20230801,102800,18271800,7930,7930,7930,7930,0
20230801,102700,18271800,7930,7930,7930,7930,0
20230801,102600,18271800,7930,7930,7930,7930,0
20230801,102500,18271800,7930,7930,7930,7930,0
20230801,102400,18271800,7930,7930,7930,7930,0
20230801,102300,18271800,7930,7930,7930,7930,30
20230801,102200,18033900,7930,7930,7930,7930,0
20230801,102100,18033900,7930,7930,7930,7930,0
20230801,102000,18033900,7930,7930,7930,7930,0
20230801,101900,18033900,7930,7930,7930,7930,0
20230801,101800,18033900,7930,7930,7930,7930,0
20230801,101700,18033900,7930,7930,7930,7930,48
20230801,101600,17653260,7940,7940,7940,7940,0
20230801,101500,17653260,7940,7940,7940,7940,25
20230801,101400,17454760,7940,7940,7940,7940,180
20230801,101300,16025560,7940,7940,7940,7940,12
20230801,101200,15930280,7940,7940,7940,7940,0
20230801,101100,15930280,7940,7940,7940,7940,0
20230801,101000,15930280,7940,7940,7940,7940,10
20230801,100900,15850880,7940,7940,7940,7940,12
20230801,100800,15755600,7940,7940,7940,7940,0
20230801,100700,15755600,7940,7940,7940,7940,4
20230801,100600,15723840,7940,7930,7940,7930,212
20230801,100500,14042560,7930,7930,7930,7930,100
20230801,100400,13249560,7940,7940,7940,7940,0
20230801,100300,13249560,7940,7940,7940,7940,12
20230801,100200,13154280,7930,7930,7930,7930,172
20230801,100100,11790320,7930,7930,7930,7930,44
20230801,100000,11441400,7930,7930,7930,7930,0
20230801,095900,11441400,7930,7930,7930,7930,0
20230801,095800,11441400,7930,7930,7930,7930,0
20230801,095700,11441400,7930,7930,7930,7930,0
20230801,095600,11441400,7930,7940,7940,7930,65
20230801,095500,10925590,7950,7950,7950,7950,12
20230801,095400,10830190,7940,7940,7940,7940,0
20230801,095300,10830190,7940,7940,7940,7940,0
20230801,095200,10830190,7940,7940,7940,7940,0
20230801,095100,10830190,7940,7940,7940,7940,50
20230801,095000,10433190,7950,7950,7950,7950,144
20230801,094900,9288390,7960,7960,7960,7960,12
20230801,094800,9192870,7960,7960,7960,7960,0
20230801,094700,9192870,7960,7960,7960,7960,0
20230801,094600,9192870,7960,7960,7960,7960,0
20230801,094500,9192870,7960,7950,7960,7950,47
20230801,094400,8819000,7990,7990,7990,7990,0
20230801,094300,8819000,7990,7990,7990,7990,12
20230801,094200,8723120,7990,7990,7990,7990,0
20230801,094100,8723120,7990,7990,7990,7990,0
20230801,094000,8723120,7990,7990,7990,7990,12
20230801,093900,8627240,7990,7990,7990,7990,0
20230801,093800,8627240,7990,7990,7990,7990,1
20230801,093700,8619250,7990,7990,7990,7990,12
20230801,093600,8523370,7990,7990,7990,7990,1
20230801,093500,8515380,7940,7940,7940,7940,0
20230801,093400,8515380,7940,7940,7940,7940,0
20230801,093300,8515380,7940,7940,7940,7940,0
20230801,093200,8515380,7940,7940,7940,7940,0
20230801,093100,8515380,7940,7940,7940,7940,0
20230801,093000,8515380,7940,7940,7940,7940,62
20230801,092900,8023100,7930,7990,7990,7930,68
20230801,092800,7482230,8000,8000,8000,8000,0
20230801,092700,7482230,8000,8000,8000,8000,0
20230801,092600,7482230,8000,8000,8000,8000,0
20230801,092500,7482230,8000,8000,8000,8000,0
20230801,092400,7482230,8000,8000,8000,8000,0
20230801,092300,7482230,8000,8000,8000,8000,0
20230801,092200,7482230,8000,8000,8000,8000,0
20230801,092100,7482230,8000,8000,8000,8000,179
20230801,092000,6050230,8000,8000,8000,8000,56
20230801,091900,5602230,8000,8000,8000,8000,49
20230801,091800,5210230,8070,8070,8070,8070,0
20230801,091700,5210230,8070,8070,8070,8070,0
20230801,091600,5210230,8070,8070,8070,8070,0
20230801,091500,5210230,8070,8070,8070,8070,0
20230801,091400,5210230,8070,8070,8070,8070,0
20230801,091300,5210230,8070,8070,8070,8070,0
20230801,091200,5210230,8070,8070,8070,8070,0
20230801,091100,5210230,8070,8070,8070,8070,0
20230801,091000,5210230,8070,8070,8070,8070,0
20230801,090900,5210230,8070,8070,8070,8070,0
20230801,090800,5210230,8070,8060,8070,8060,12
20230801,090700,5113420,8070,8000,8070,8000,206
20230801,090600,3456180,8000,8000,8000,8000,21
20230801,090500,3288180,8030,8030,8030,8030,0
20230801,090400,3288180,8030,8000,8030,8000,151
20230801,090300,2080150,8000,8000,8000,8000,0
20230801,090200,2080150,8000,8030,8030,8000,25
20230801,090100,1880000,8000,8000,8000,8000,0
20230801,090000,1880000,8000,8000,8000,8000,235