KissMeData/072990/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193600,161021440,8010,8010,8010,8010,2116
20230801,193500,161021440,8010,8010,8010,8010,0
20230801,193400,161021440,8010,8010,8010,8010,0
20230801,193300,161021440,8010,8010,8010,8010,0
20230801,193200,161021440,8010,8010,8010,8010,0
20230801,193100,161021440,8010,8010,8010,8010,0
20230801,193000,161021440,8010,8010,8010,8010,0
20230801,192900,161021440,8010,8010,8010,8010,0
20230801,192800,161021440,8010,8010,8010,8010,0
20230801,192700,161021440,8010,8010,8010,8010,0
20230801,192600,161021440,8010,8010,8010,8010,0
20230801,192500,161021440,8010,8010,8010,8010,0
20230801,192400,161021440,8010,8010,8010,8010,0
20230801,192300,161021440,8010,8010,8010,8010,0
20230801,192200,161021440,8010,8010,8010,8010,0
20230801,192100,161021440,8010,8010,8010,8010,0
20230801,192000,161021440,8010,8010,8010,8010,0
20230801,191900,161021440,8010,8010,8010,8010,0
20230801,191800,161021440,8010,8010,8010,8010,0
20230801,191700,161021440,8010,8010,8010,8010,0
20230801,191600,161021440,8010,8010,8010,8010,0
20230801,191500,161021440,8010,8010,8010,8010,0
20230801,191400,161021440,8010,8010,8010,8010,0
20230801,191300,161021440,8010,8010,8010,8010,0
20230801,191200,161021440,8010,8010,8010,8010,0
20230801,191100,161021440,8010,8010,8010,8010,0
20230801,191000,161021440,8010,8010,8010,8010,0
20230801,190900,161021440,8010,8010,8010,8010,0
20230801,190800,161021440,8010,8010,8010,8010,0
20230801,190700,161021440,8010,8010,8010,8010,0
20230801,190600,161021440,8010,8010,8010,8010,2116
20230801,190500,161021440,8010,8010,8010,8010,0
20230801,190400,161021440,8010,8010,8010,8010,0
20230801,190300,161021440,8010,8010,8010,8010,0
20230801,190200,161021440,8010,8010,8010,8010,0
20230801,190100,161021440,8010,8010,8010,8010,0
20230801,190000,161021440,8010,8010,8010,8010,0
20230801,185900,161021440,8010,8010,8010,8010,0
20230801,185800,161021440,8010,8010,8010,8010,0
20230801,185700,161021440,8010,8010,8010,8010,0
20230801,185600,161021440,8010,8010,8010,8010,0
20230801,185500,161021440,8010,8010,8010,8010,0
20230801,185400,161021440,8010,8010,8010,8010,0
20230801,185300,161021440,8010,8010,8010,8010,0
20230801,185200,161021440,8010,8010,8010,8010,0
20230801,185100,161021440,8010,8010,8010,8010,0
20230801,185000,161021440,8010,8010,8010,8010,0
20230801,184900,161021440,8010,8010,8010,8010,0
20230801,184800,161021440,8010,8010,8010,8010,0
20230801,184700,161021440,8010,8010,8010,8010,0
20230801,184600,161021440,8010,8010,8010,8010,0
20230801,184500,161021440,8010,8010,8010,8010,0
20230801,184400,161021440,8010,8010,8010,8010,0
20230801,184300,161021440,8010,8010,8010,8010,0
20230801,184200,161021440,8010,8010,8010,8010,0
20230801,184100,161021440,8010,8010,8010,8010,0
20230801,184000,161021440,8010,8010,8010,8010,0
20230801,183900,161021440,8010,8010,8010,8010,0
20230801,183800,161021440,8010,8010,8010,8010,0
20230801,183700,161021440,8010,8010,8010,8010,0
20230801,183600,161021440,8010,8010,8010,8010,2116
20230801,183500,161021440,8010,8010,8010,8010,0
20230801,183400,161021440,8010,8010,8010,8010,0
20230801,183300,161021440,8010,8010,8010,8010,0
20230801,183200,161021440,8010,8010,8010,8010,0
20230801,183100,161021440,8010,8010,8010,8010,0
20230801,183000,161021440,8010,8010,8010,8010,0
20230801,182900,161021440,8010,8010,8010,8010,0
20230801,182800,161021440,8010,8010,8010,8010,0
20230801,182700,161021440,8010,8010,8010,8010,0
20230801,182600,161021440,8010,8010,8010,8010,0
20230801,182500,161021440,8010,8010,8010,8010,0
20230801,182400,161021440,8010,8010,8010,8010,0
20230801,182300,161021440,8010,8010,8010,8010,0
20230801,182200,161021440,8010,8010,8010,8010,0
20230801,182100,161021440,8010,8010,8010,8010,0
20230801,182000,161021440,8010,8010,8010,8010,0
20230801,181900,161021440,8010,8010,8010,8010,0
20230801,181800,161021440,8010,8010,8010,8010,0
20230801,181700,161021440,8010,8010,8010,8010,0
20230801,181600,161021440,8010,8010,8010,8010,0
20230801,181500,161021440,8010,8010,8010,8010,0
20230801,181400,161021440,8010,8010,8010,8010,0
20230801,181300,161021440,8010,8010,8010,8010,0
20230801,181200,161021440,8010,8010,8010,8010,0
20230801,181100,161021440,8010,8010,8010,8010,0
20230801,181000,161021440,8010,8010,8010,8010,0
20230801,180900,161021440,8010,8010,8010,8010,0
20230801,180800,161021440,8010,8010,8010,8010,0
20230801,180700,161021440,8010,8010,8010,8010,0
20230801,180600,161021440,8010,8010,8010,8010,2116
20230801,180500,161021440,8010,8010,8010,8010,0
20230801,180400,161021440,8010,8010,8010,8010,0
20230801,180300,161021440,8010,8010,8010,8010,0
20230801,180200,161021440,8010,8010,8010,8010,0
20230801,180100,161021440,8010,8010,8010,8010,0
20230801,180000,161021440,8010,8010,8010,8010,0
20230801,175900,161021440,8010,8010,8010,8010,0
20230801,175800,161021440,8010,8010,8010,8010,0
20230801,175700,161021440,8010,8010,8010,8010,0
20230801,175600,161021440,8010,8010,8010,8010,0
20230801,175500,161021440,8010,8010,8010,8010,0
20230801,175400,161021440,8010,8010,8010,8010,0
20230801,175300,161021440,8010,8010,8010,8010,0
20230801,175200,161021440,8010,8010,8010,8010,0
20230801,175100,161021440,8010,8010,8010,8010,0
20230801,175000,161021440,8010,8010,8010,8010,0
20230801,174900,161021440,8010,8010,8010,8010,0
20230801,174800,161021440,8010,8010,8010,8010,0
20230801,174700,161021440,8010,8010,8010,8010,0
20230801,174600,161021440,8010,8010,8010,8010,0
20230801,174500,161021440,8010,8010,8010,8010,0
20230801,174400,161021440,8010,8010,8010,8010,0
20230801,174300,161021440,8010,8010,8010,8010,0
20230801,174200,161021440,8010,8010,8010,8010,0
20230801,174100,161021440,8010,8010,8010,8010,0
20230801,174000,161021440,8010,8010,8010,8010,0
20230801,173900,161021440,8010,8010,8010,8010,0
20230801,173800,161021440,8010,8010,8010,8010,0
20230801,173700,161021440,8010,8010,8010,8010,0
20230801,173600,161021440,8010,8010,8010,8010,2116
20230801,173500,161021440,8010,8010,8010,8010,0
20230801,173400,161021440,8010,8010,8010,8010,0
20230801,173300,161021440,8010,8010,8010,8010,0
20230801,173200,161021440,8010,8010,8010,8010,0
20230801,173100,161021440,8010,8010,8010,8010,0
20230801,173000,161021440,8010,8010,8010,8010,0
20230801,172900,161021440,8010,8010,8010,8010,0
20230801,172800,161021440,8010,8010,8010,8010,0
20230801,172700,161021440,8010,8010,8010,8010,0
20230801,172600,161021440,8010,8010,8010,8010,0
20230801,172500,161021440,8010,8010,8010,8010,0
20230801,172400,161021440,8010,8010,8010,8010,0
20230801,172300,161021440,8010,8010,8010,8010,0
20230801,172200,161021440,8010,8010,8010,8010,0
20230801,172100,161021440,8010,8010,8010,8010,0
20230801,172000,161021440,8010,8010,8010,8010,0
20230801,171900,161021440,8010,8010,8010,8010,0
20230801,171800,161021440,8010,8010,8010,8010,0
20230801,171700,161021440,8010,8010,8010,8010,0
20230801,171600,161021440,8010,8010,8010,8010,0
20230801,171500,161021440,8010,8010,8010,8010,0
20230801,171400,161021440,8010,8010,8010,8010,0
20230801,171300,161021440,8010,8010,8010,8010,0
20230801,171200,161021440,8010,8010,8010,8010,0
20230801,171100,161021440,8010,8010,8010,8010,0
20230801,171000,161021440,8010,8010,8010,8010,0
20230801,170900,161021440,8010,8010,8010,8010,0
20230801,170800,161021440,8010,8010,8010,8010,0
20230801,170700,161021440,8010,8010,8010,8010,0
20230801,170600,161021440,8010,8010,8010,8010,2116
20230801,170500,161021440,8010,8010,8010,8010,0
20230801,170400,161021440,8010,8010,8010,8010,0
20230801,170300,161021440,8010,8010,8010,8010,0
20230801,170200,161021440,8010,8010,8010,8010,0
20230801,170100,161021440,8010,8010,8010,8010,0
20230801,170000,161021440,8010,8010,8010,8010,0
20230801,165900,161021440,8010,8010,8010,8010,0
20230801,165800,161021440,8010,8010,8010,8010,0
20230801,165700,161021440,8010,8010,8010,8010,0
20230801,165600,161021440,8010,8010,8010,8010,0
20230801,165500,161021440,8010,8010,8010,8010,0
20230801,165400,161021440,8010,8010,8010,8010,0
20230801,165300,161021440,8010,8010,8010,8010,0
20230801,165200,161021440,8010,8010,8010,8010,0
20230801,165100,161021440,8010,8010,8010,8010,0
20230801,165000,161021440,8010,8010,8010,8010,0
20230801,164900,161021440,8010,8010,8010,8010,0
20230801,164800,161021440,8010,8010,8010,8010,0
20230801,164700,161021440,8010,8010,8010,8010,0
20230801,164600,161021440,8010,8010,8010,8010,0
20230801,164500,161021440,8010,8010,8010,8010,0
20230801,164400,161021440,8010,8010,8010,8010,0
20230801,164300,161021440,8010,8010,8010,8010,0
20230801,164200,161021440,8010,8010,8010,8010,0
20230801,164100,161021440,8010,8010,8010,8010,0
20230801,164000,161021440,8010,8010,8010,8010,0
20230801,163900,161021440,8010,8010,8010,8010,0
20230801,163800,161021440,8010,8010,8010,8010,0
20230801,163700,161021440,8010,8010,8010,8010,0
20230801,163600,161021440,8010,8010,8010,8010,2116
20230801,163500,161021440,8010,8010,8010,8010,0
20230801,163400,161021440,8010,8010,8010,8010,0
20230801,163300,161021440,8010,8010,8010,8010,0
20230801,163200,161021440,8010,8010,8010,8010,0
20230801,163100,161021440,8010,8010,8010,8010,0
20230801,163000,161021440,8010,8010,8010,8010,0
20230801,162900,161021440,8010,8010,8010,8010,0
20230801,162800,161021440,8010,8010,8010,8010,0
20230801,162700,161021440,8010,8010,8010,8010,0
20230801,162600,161021440,8010,8010,8010,8010,0
20230801,162500,161021440,8010,8010,8010,8010,0
20230801,162400,161021440,8010,8010,8010,8010,0
20230801,162300,161021440,8010,8010,8010,8010,0
20230801,162200,161021440,8010,8010,8010,8010,0
20230801,162100,161021440,8010,8010,8010,8010,0
20230801,162000,161021440,8010,8010,8010,8010,0
20230801,161900,161021440,8010,8010,8010,8010,0
20230801,161800,161021440,8010,8010,8010,8010,0
20230801,161700,161021440,8010,8010,8010,8010,0
20230801,161600,161021440,8010,8010,8010,8010,0
20230801,161500,161021440,8010,8010,8010,8010,0
20230801,161400,161021440,8010,8010,8010,8010,0
20230801,161300,161021440,8010,8010,8010,8010,0
20230801,161200,161021440,8010,8010,8010,8010,0
20230801,161100,161021440,8010,8010,8010,8010,0
20230801,161000,161021440,8010,8010,8010,8010,0
20230801,160900,161021440,8010,8010,8010,8010,0
20230801,160800,161021440,8010,8010,8010,8010,0
20230801,160700,161021440,8010,8010,8010,8010,0
20230801,160600,161021440,8010,8010,8010,8010,2116
20230801,160500,161021440,8010,8010,8010,8010,0
20230801,160400,161021440,8010,8010,8010,8010,0
20230801,160300,161021440,8010,8010,8010,8010,0
20230801,160200,161021440,8010,8010,8010,8010,0
20230801,160100,161021440,8010,8010,8010,8010,0
20230801,160000,161021440,8010,8010,8010,8010,0
20230801,155900,161021440,8010,8010,8010,8010,0
20230801,155800,161021440,8010,8010,8010,8010,0
20230801,155700,161021440,8010,8010,8010,8010,0
20230801,155600,161021440,8010,8010,8010,8010,0
20230801,155500,161021440,8010,8010,8010,8010,0
20230801,155400,161021440,8010,8010,8010,8010,0
20230801,155300,161021440,8010,8010,8010,8010,0
20230801,155200,161021440,8010,8010,8010,8010,0
20230801,155100,161021440,8010,8010,8010,8010,0
20230801,155000,161021440,8010,8010,8010,8010,0
20230801,154900,161021440,8010,8010,8010,8010,0
20230801,154800,161021440,8010,8010,8010,8010,0
20230801,154700,161021440,8010,8010,8010,8010,0
20230801,154600,161021440,8010,8010,8010,8010,0
20230801,154500,161021440,8010,8010,8010,8010,0
20230801,154400,161021440,8010,8010,8010,8010,0
20230801,154300,161021440,8010,8010,8010,8010,0
20230801,154200,161021440,8010,8010,8010,8010,0
20230801,154100,161021440,8010,8010,8010,8010,0
20230801,154000,161021440,8010,8010,8010,8010,0
20230801,153900,161021440,8010,8010,8010,8010,0
20230801,153800,161021440,8010,8010,8010,8010,0
20230801,153700,161021440,8010,8010,8010,8010,0
20230801,153600,161021440,8010,8010,8010,8010,2116
20230801,153500,161021440,8010,8010,8010,8010,0
20230801,153400,161021440,8010,8010,8010,8010,0
20230801,153300,161021440,8010,8010,8010,8010,0
20230801,153200,161021440,8010,8010,8010,8010,0
20230801,153100,161021440,8010,8010,8010,8010,0
20230801,153000,161021440,8010,8010,8010,8010,2116
20230801,152900,144072280,7980,7980,7980,7980,0
20230801,152800,144072280,7980,7980,7980,7980,0
20230801,152700,144072280,7980,7980,7980,7980,0
20230801,152600,144072280,7980,7980,7980,7980,0
20230801,152500,144072280,7980,7980,7980,7980,0
20230801,152400,144072280,7980,7980,7980,7980,0
20230801,152300,144072280,7980,7980,7980,7980,0
20230801,152200,144072280,7980,7980,7980,7980,0
20230801,152100,144072280,7980,7980,7980,7980,0
20230801,152000,144072280,7980,7980,7980,7980,0
20230801,151900,144072280,7980,7980,7980,7980,3
20230801,151800,144048340,7980,7970,7980,7970,114
20230801,151700,143139640,7960,7960,7960,7960,0
20230801,151600,143139640,7960,7990,7990,7960,348
20230801,151500,140360560,7960,7960,7960,7960,0
20230801,151400,140360560,7960,7960,7960,7960,0
20230801,151300,140360560,7960,7960,7960,7960,134
20230801,151200,139293920,7960,7960,7960,7960,0
20230801,151100,139293920,7960,7960,7960,7960,0
20230801,151000,139293920,7960,7960,7960,7960,66
20230801,150900,138768560,7970,7970,7970,7970,12
20230801,150800,138672920,7970,7970,7970,7970,12
20230801,150700,138577280,7960,7960,7960,7960,0
20230801,150600,138577280,7960,7960,7960,7960,0
20230801,150500,138577280,7960,7960,7960,7960,3
20230801,150400,138553400,7960,7960,7960,7960,3
20230801,150300,138529520,7960,7970,7970,7960,92
20230801,150200,137796350,7970,7970,7970,7970,2
20230801,150100,137780410,7970,7980,7980,7970,59
20230801,150000,137309610,7980,7980,7980,7980,0
20230801,145900,137309610,7980,7980,7980,7980,0
20230801,145800,137309610,7980,7980,7980,7980,0
20230801,145700,137309610,7980,7980,7980,7980,0
20230801,145600,137309610,7980,7980,7980,7980,0
20230801,145500,137309610,7980,7980,7980,7980,0
20230801,145400,137309610,7980,7980,7980,7980,0
20230801,145300,137309610,7980,7990,7990,7980,10
20230801,145200,137229730,7980,7980,7980,7980,0
20230801,145100,137229730,7980,7980,7980,7980,0
20230801,145000,137229730,7980,7980,7980,7980,0
20230801,144900,137229730,7980,7980,7980,7980,0
20230801,144800,137229730,7980,7980,7980,7980,0
20230801,144700,137229730,7980,7980,7980,7980,0
20230801,144600,137229730,7980,7980,7980,7980,0
20230801,144500,137229730,7980,7990,7990,7980,46
20230801,144400,136862610,7980,7980,7980,7980,0
20230801,144300,136862610,7980,7980,7980,7980,0
20230801,144200,136862610,7980,7980,7980,7980,0
20230801,144100,136862610,7980,7980,7980,7980,0
20230801,144000,136862610,7980,7980,7980,7980,0
20230801,143900,136862610,7980,7980,7980,7980,0
20230801,143800,136862610,7980,7980,7980,7980,0
20230801,143700,136862610,7980,7980,7980,7980,0
20230801,143600,136862610,7980,7980,7980,7980,0
20230801,143500,136862610,7980,7980,7980,7980,0
20230801,143400,136862610,7980,7980,7980,7980,0
20230801,143300,136862610,7980,7980,7980,7980,0
20230801,143200,136862610,7980,7980,7980,7980,0
20230801,143100,136862610,7980,7980,7980,7980,61
20230801,143000,136375830,7980,7980,7980,7980,0
20230801,142900,136375830,7980,7980,7980,7980,0
20230801,142800,136375830,7980,7990,7990,7980,479
20230801,142700,132548640,7990,7990,7990,7990,0
20230801,142600,132548640,7990,7990,7990,7990,0
20230801,142500,132548640,7990,7990,7990,7990,0
20230801,142400,132548640,7990,7990,7990,7990,0
20230801,142300,132548640,7990,7990,7990,7990,0
20230801,142200,132548640,7990,7990,7990,7990,0
20230801,142100,132548640,7990,7990,7990,7990,0
20230801,142000,132548640,7990,7990,7990,7990,0
20230801,141900,132548640,7990,7990,7990,7990,0
20230801,141800,132548640,7990,7990,7990,7990,0
20230801,141700,132548640,7990,7990,7990,7990,0
20230801,141600,132548640,7990,7990,7990,7990,0
20230801,141500,132548640,7990,7990,7990,7990,0
20230801,141400,132548640,7990,7990,7990,7990,5
20230801,141300,132508690,7990,7990,7990,7990,0
20230801,141200,132508690,7990,7990,7990,7990,0
20230801,141100,132508690,7990,7990,7990,7990,0
20230801,141000,132508690,7990,7990,7990,7990,0
20230801,140900,132508690,7990,7990,7990,7990,0
20230801,140800,132508690,7990,7990,7990,7990,41
20230801,140700,132181100,8000,8000,8000,8000,0
20230801,140600,132181100,8000,8000,8000,8000,201
20230801,140500,130573100,8010,8010,8010,8010,0
20230801,140400,130573100,8010,8010,8010,8010,4
20230801,140300,130541060,8010,8010,8010,8010,450
20230801,140200,126936560,8000,8000,8000,8000,0
20230801,140100,126936560,8000,8000,8000,8000,114
20230801,140000,126024560,7990,7990,7990,7990,0
20230801,135900,126024560,7990,7990,7990,7990,0
20230801,135800,126024560,7990,7990,7990,7990,0
20230801,135700,126024560,7990,7990,7990,7990,0
20230801,135600,126024560,7990,7990,7990,7990,0
20230801,135500,126024560,7990,7980,7990,7980,240
20230801,135400,124107460,8030,8030,8030,8030,0
20230801,135300,124107460,8030,8030,8030,8030,0
20230801,135200,124107460,8030,8030,8030,8030,1
20230801,135100,124099430,7980,7980,7980,7980,0
20230801,135000,124099430,7980,7980,7980,7980,0
20230801,134900,124099430,7980,7980,7980,7980,163
20230801,134800,122798690,8010,8010,8010,8010,0
20230801,134700,122798690,8010,8010,8010,8010,8
20230801,134600,122734610,8010,8010,8010,8010,180
20230801,134500,121292810,8010,8010,8010,8010,718
20230801,134400,115541630,8010,8010,8010,8010,0
20230801,134300,115541630,8010,8010,8010,8010,0
20230801,134200,115541630,8010,8010,8010,8010,0
20230801,134100,115541630,8010,8010,8010,8010,0
20230801,134000,115541630,8010,8010,8010,8010,0
20230801,133900,115541630,8010,8020,8020,8010,1479
20230801,133800,103690120,8020,8020,8020,8020,0
20230801,133700,103690120,8020,8020,8020,8020,0
20230801,133600,103690120,8020,8020,8020,8020,0
20230801,133500,103690120,8020,8020,8020,8020,0
20230801,133400,103690120,8020,8020,8020,8020,0
20230801,133300,103690120,8020,8020,8020,8020,0
20230801,133200,103690120,8020,8020,8020,8020,0
20230801,133100,103690120,8020,8020,8020,8020,0
20230801,133000,103690120,8020,8020,8020,8020,0
20230801,132900,103690120,8020,8020,8020,8020,0
20230801,132800,103690120,8020,8020,8020,8020,0
20230801,132700,103690120,8020,8020,8020,8020,0
20230801,132600,103690120,8020,8020,8020,8020,0
20230801,132500,103690120,8020,8020,8020,8020,0
20230801,132400,103690120,8020,8020,8020,8020,0
20230801,132300,103690120,8020,8020,8020,8020,14
20230801,132200,103577840,8080,8080,8080,8080,0
20230801,132100,103577840,8080,8080,8080,8080,0
20230801,132000,103577840,8080,8080,8080,8080,0
20230801,131900,103577840,8080,8080,8080,8080,12
20230801,131800,103480880,8020,8020,8020,8020,10
20230801,131700,103400680,8020,8020,8020,8020,0
20230801,131600,103400680,8020,8020,8020,8020,1
20230801,131500,103392660,8020,8020,8020,8020,0
20230801,131400,103392660,8020,8020,8020,8020,0
20230801,131300,103392660,8020,8030,8030,8020,212
20230801,131200,101690340,8030,8030,8030,8030,52
20230801,131100,101272780,8030,8030,8030,8030,0
20230801,131000,101272780,8030,8030,8030,8030,0
20230801,130900,101272780,8030,8030,8030,8030,0
20230801,130800,101272780,8030,8030,8030,8030,0
20230801,130700,101272780,8030,8030,8030,8030,129
20230801,130600,100236910,8020,8020,8020,8020,0
20230801,130500,100236910,8020,8020,8020,8020,0
20230801,130400,100236910,8020,8020,8020,8020,0
20230801,130300,100236910,8020,8020,8020,8020,0
20230801,130200,100236910,8020,8020,8020,8020,0
20230801,130100,100236910,8020,8020,8020,8020,0
20230801,130000,100236910,8020,8070,8070,8020,1573
20230801,125900,87605620,8080,8080,8080,8080,0
20230801,125800,87605620,8080,8080,8080,8080,0
20230801,125700,87605620,8080,8080,8080,8080,0
20230801,125600,87605620,8080,8080,8080,8080,0
20230801,125500,87605620,8080,8080,8080,8080,0
20230801,125400,87605620,8080,8080,8080,8080,0
20230801,125300,87605620,8080,8080,8080,8080,0
20230801,125200,87605620,8080,8070,8080,8070,310
20230801,125100,85102500,8070,8070,8070,8070,0
20230801,125000,85102500,8070,8060,8070,8060,370
20230801,124900,82118020,8050,8050,8050,8050,0
20230801,124800,82118020,8050,8050,8050,8050,1
20230801,124700,82109970,8050,8050,8050,8050,0
20230801,124600,82109970,8050,8050,8050,8050,4
20230801,124500,82077770,8050,8050,8050,8050,0
20230801,124400,82077770,8050,8050,8050,8050,29
20230801,124300,81844320,8050,8050,8050,8050,0
20230801,124200,81844320,8050,8050,8050,8050,0
20230801,124100,81844320,8050,8050,8050,8050,0
20230801,124000,81844320,8050,8050,8050,8050,0
20230801,123900,81844320,8050,8050,8050,8050,49
20230801,123800,81449870,8040,8040,8040,8040,12
20230801,123700,81353390,8050,8050,8050,8050,1
20230801,123600,81345340,8040,8050,8050,8040,7
20230801,123500,81289010,8030,8030,8030,8030,0
20230801,123400,81289010,8030,8030,8030,8030,83
20230801,123300,80622520,8050,8050,8050,8050,95
20230801,123200,79857770,8070,8070,8070,8070,0
20230801,123100,79857770,8070,8070,8070,8070,0
20230801,123000,79857770,8070,8070,8070,8070,0
20230801,122900,79857770,8070,8070,8070,8070,0
20230801,122800,79857770,8070,8070,8070,8070,0
20230801,122700,79857770,8070,8070,8070,8070,4
20230801,122600,79825490,8050,8050,8050,8050,0
20230801,122500,79825490,8050,8060,8060,8050,30
20230801,122400,79583710,8050,8050,8050,8050,0
20230801,122300,79583710,8050,8050,8050,8050,0
20230801,122200,79583710,8050,8050,8050,8050,0
20230801,122100,79583710,8050,8050,8050,8050,0
20230801,122000,79583710,8050,8050,8050,8050,0
20230801,121900,79583710,8050,8050,8050,8050,0
20230801,121800,79583710,8050,8050,8050,8050,0
20230801,121700,79583710,8050,8050,8050,8050,0
20230801,121600,79583710,8050,8050,8050,8050,0
20230801,121500,79583710,8050,8050,8050,8050,0
20230801,121400,79583710,8050,8050,8050,8050,0
20230801,121300,79583710,8050,8050,8050,8050,0
20230801,121200,79583710,8050,8030,8050,8030,21
20230801,121100,79415060,8030,8030,8030,8030,0
20230801,121000,79415060,8030,8030,8030,8030,0
20230801,120900,79415060,8030,8030,8030,8030,0
20230801,120800,79415060,8030,8030,8030,8030,0
20230801,120700,79415060,8030,8030,8030,8030,32
20230801,120600,79158100,8030,8030,8030,8030,2
20230801,120500,79142040,8030,8030,8030,8030,1
20230801,120400,79134010,8030,8030,8030,8030,0
20230801,120300,79134010,8030,8030,8030,8030,0
20230801,120200,79134010,8030,8030,8030,8030,45
20230801,120100,78772660,8030,8030,8030,8030,0
20230801,120000,78772660,8030,8030,8030,8030,0
20230801,115900,78772660,8030,8030,8030,8030,0
20230801,115800,78772660,8030,8030,8030,8030,22
20230801,115700,78596000,8030,8030,8030,8030,0
20230801,115600,78596000,8030,8030,8030,8030,0
20230801,115500,78596000,8030,8030,8030,8030,0
20230801,115400,78596000,8030,8030,8030,8030,0
20230801,115300,78596000,8030,8030,8030,8030,9
20230801,115200,78523730,8060,8060,8060,8060,0
20230801,115100,78523730,8060,8060,8060,8060,0
20230801,115000,78523730,8060,8060,8060,8060,0
20230801,114900,78523730,8060,8060,8060,8060,0
20230801,114800,78523730,8060,8060,8060,8060,0
20230801,114700,78523730,8060,8060,8060,8060,0
20230801,114600,78523730,8060,8060,8060,8060,0
20230801,114500,78523730,8060,8060,8060,8060,0
20230801,114400,78523730,8060,8060,8060,8060,0
20230801,114300,78523730,8060,8060,8060,8060,0
20230801,114200,78523730,8060,8060,8060,8060,0
20230801,114100,78523730,8060,8060,8060,8060,0
20230801,114000,78523730,8060,8060,8060,8060,10
20230801,113900,78443130,8010,8010,8010,8010,0
20230801,113800,78443130,8010,8010,8010,8010,0
20230801,113700,78443130,8010,8010,8010,8010,0
20230801,113600,78443130,8010,8010,8010,8010,0
20230801,113500,78443130,8010,8010,8010,8010,0
20230801,113400,78443130,8010,8010,8010,8010,0
20230801,113300,78443130,8010,8040,8060,8010,13
20230801,113200,78338540,8010,8030,8030,8010,50
20230801,113100,77937080,8030,8020,8030,8000,201
20230801,113000,76323150,7980,7980,7980,7980,0
20230801,112900,76323150,7980,7980,7980,7980,0
20230801,112800,76323150,7980,7980,7980,7980,0
20230801,112700,76323150,7980,7980,7980,7980,0
20230801,112600,76323150,7980,7980,7980,7980,0
20230801,112500,76323150,7980,7980,7980,7980,0
20230801,112400,76323150,7980,7980,8000,7980,124
20230801,112300,75333300,7970,7970,7970,7970,0
20230801,112200,75333300,7970,7970,7970,7970,0
20230801,112100,75333300,7970,7970,7970,7970,200
20230801,112000,73739300,7950,7950,7950,7950,0
20230801,111900,73739300,7950,7920,7950,7920,1860
20230801,111800,58987700,7920,7920,7920,7920,69
20230801,111700,58441220,7920,7920,7920,7920,0
20230801,111600,58441220,7920,7920,7920,7920,0
20230801,111500,58441220,7920,7920,7920,7920,0
20230801,111400,58441220,7920,7920,7920,7920,1
20230801,111300,58433300,7930,7930,7930,7930,3
20230801,111200,58409510,7930,7930,7930,7930,6
20230801,111100,58361930,7920,7950,7950,7920,461
20230801,111000,54705630,7940,7940,7940,7940,16
20230801,110900,54578590,7940,7940,7940,7940,0
20230801,110800,54578590,7940,7960,7960,7940,460
20230801,110700,50924990,7960,7960,7960,7960,1
20230801,110600,50917030,7960,7960,7960,7960,1
20230801,110500,50909070,7960,7960,7960,7960,29
20230801,110400,50678230,7960,7960,7960,7960,1
20230801,110300,50670270,7960,7960,7960,7960,2
20230801,110200,50654350,7970,7970,7980,7970,26
20230801,110100,50447110,7970,7980,7980,7970,34
20230801,110000,50175810,7990,7980,7990,7980,6
20230801,105900,50127890,7990,7990,7990,7980,18
20230801,105800,49984090,7980,7980,7980,7980,56
20230801,105700,49537210,7980,7980,7980,7980,1
20230801,105600,49529230,7990,7980,7990,7960,48
20230801,105500,49146130,7980,7980,7980,7980,0
20230801,105400,49146130,7980,7980,7980,7980,0
20230801,105300,49146130,7980,7980,7980,7980,1
20230801,105200,49138150,7980,7980,7980,7980,6
20230801,105100,49090270,7980,7980,7980,7980,0
20230801,105000,49090270,7980,7980,7980,7980,0
20230801,104900,49090270,7980,7980,7980,7980,0
20230801,104800,49090270,7980,7980,7980,7980,0
20230801,104700,49090270,7980,7980,7980,7980,0
20230801,104600,49090270,7980,7980,7980,7980,0
20230801,104500,49090270,7980,7980,7980,7980,0
20230801,104400,49090270,7980,7980,7980,7980,0
20230801,104300,49090270,7980,7980,7980,7980,7
20230801,104200,49034410,7930,7930,7930,7930,0
20230801,104100,49034410,7930,7930,7930,7930,13
20230801,104000,48931320,7980,7980,7980,7980,0
20230801,103900,48931320,7980,7980,7980,7980,5
20230801,103800,48891420,7980,7980,7980,7980,0
20230801,103700,48891420,7980,7980,7980,7980,0
20230801,103600,48891420,7980,7980,7980,7980,0
20230801,103500,48891420,7980,7980,7980,7980,0
20230801,103400,48891420,7980,7980,7980,7980,0
20230801,103300,48891420,7980,7980,7980,7980,0
20230801,103200,48891420,7980,7980,7980,7980,0
20230801,103100,48891420,7980,7980,7980,7980,1
20230801,103000,48883440,7930,7930,7930,7930,0
20230801,102900,48883440,7930,7930,7930,7930,0
20230801,102800,48883440,7930,7930,7930,7930,34
20230801,102700,48613820,7930,7970,7970,7930,266
20230801,102600,46503010,7970,7970,7970,7970,0
20230801,102500,46503010,7970,7970,7970,7970,1
20230801,102400,46495040,7970,7970,7970,7970,0
20230801,102300,46495040,7970,7950,7990,7950,314
20230801,102200,43998560,7960,7960,7960,7960,35
20230801,102100,43719960,7960,7960,7960,7960,0
20230801,102000,43719960,7960,7980,7980,7960,100
20230801,101900,42923720,7980,7980,7980,7980,0
20230801,101800,42923720,7980,7980,7980,7980,0
20230801,101700,42923720,7980,7980,7980,7980,0
20230801,101600,42923720,7980,7960,7980,7960,15
20230801,101500,42804260,7960,7960,7960,7960,0
20230801,101400,42804260,7960,7960,7960,7960,40
20230801,101300,42485860,7960,7960,7960,7960,0
20230801,101200,42485860,7960,7990,7990,7960,140
20230801,101100,41369890,7990,7990,7990,7990,0
20230801,101000,41369890,7990,7990,7990,7990,0
20230801,100900,41369890,7990,7990,7990,7990,14
20230801,100800,41258030,8000,8000,8000,8000,5
20230801,100700,41218030,8000,8040,8040,8000,1769
20230801,100600,27054720,8060,8060,8060,8060,0
20230801,100500,27054720,8060,8060,8060,8060,1
20230801,100400,27046660,8040,8040,8040,8040,18
20230801,100300,26901940,8040,8060,8060,8040,74
20230801,100200,26306960,8060,8060,8060,8060,2
20230801,100100,26290840,8050,8050,8050,8050,0
20230801,100000,26290840,8050,8050,8050,8050,1
20230801,095900,26282790,8050,8050,8050,8050,1
20230801,095800,26274740,8050,8050,8050,8050,2
20230801,095700,26258640,8040,8040,8040,8040,0
20230801,095600,26258640,8040,8040,8040,8040,6
20230801,095500,26210400,8040,8040,8040,8040,50
20230801,095400,25808400,8050,8050,8050,8050,6
20230801,095300,25760100,8050,8050,8050,8050,80
20230801,095200,25116100,8050,8050,8050,8050,101
20230801,095100,24303050,8050,8050,8050,8050,0
20230801,095000,24303050,8050,8050,8050,8050,5
20230801,094900,24262800,8050,8050,8050,8050,0
20230801,094800,24262800,8050,8050,8050,8050,0
20230801,094700,24262800,8050,8050,8050,8050,0
20230801,094600,24262800,8050,8050,8050,8050,0
20230801,094500,24262800,8050,8050,8050,8050,0
20230801,094400,24262800,8050,8050,8050,8050,0
20230801,094300,24262800,8050,8050,8050,8050,0
20230801,094200,24262800,8050,8050,8050,8050,0
20230801,094100,24262800,8050,8050,8050,8050,0
20230801,094000,24262800,8050,8050,8050,8050,135
20230801,093900,23176050,8080,8080,8080,8080,0
20230801,093800,23176050,8080,8080,8080,8060,15
20230801,093700,23054930,8080,8080,8080,8080,0
20230801,093600,23054930,8080,8080,8080,8080,0
20230801,093500,23054930,8080,8080,8080,8080,0
20230801,093400,23054930,8080,8080,8080,8080,0
20230801,093300,23054930,8080,8080,8080,8080,0
20230801,093200,23054930,8080,8080,8080,8080,0
20230801,093100,23054930,8080,8080,8080,8080,0
20230801,093000,23054930,8080,8080,8080,8080,5
20230801,092900,23014530,8090,8090,8090,8090,7
20230801,092800,22957900,8110,8110,8110,8110,0
20230801,092700,22957900,8110,8100,8110,8100,540
20230801,092600,18583850,8100,8100,8100,8100,1
20230801,092500,18575750,8110,8100,8110,8100,162
20230801,092400,17262150,8100,8100,8100,8100,38
20230801,092300,16954350,8100,8080,8100,8080,198
20230801,092200,15351560,8090,8080,8090,8080,100
20230801,092100,14542890,8080,8080,8080,8080,0
20230801,092000,14542890,8080,8080,8080,8080,0
20230801,091900,14542890,8080,8080,8080,8080,13
20230801,091800,14437850,8080,8080,8080,8080,0
20230801,091700,14437850,8080,8080,8080,8080,0
20230801,091600,14437850,8080,8080,8080,8080,0
20230801,091500,14437850,8080,8080,8080,8080,12
20230801,091400,14340890,8080,8080,8080,8080,0
20230801,091300,14340890,8080,8080,8080,8080,0
20230801,091200,14340890,8080,8080,8080,8080,0
20230801,091100,14340890,8080,8080,8080,8080,0
20230801,091000,14340890,8080,8080,8080,8080,500
20230801,090900,10300890,8080,8090,8090,8080,7
20230801,090800,10244320,8080,8080,8080,8080,0
20230801,090700,10244320,8080,8080,8080,8080,63
20230801,090600,9735280,8080,8080,8080,8080,0
20230801,090500,9735280,8080,8080,8080,8080,90
20230801,090400,9008080,8010,8010,8010,8010,0
20230801,090300,9008080,8010,8030,8030,8010,180
20230801,090200,7564190,8080,8080,8080,8080,0
20230801,090100,7564190,8080,8080,8080,8080,490
20230801,090000,3604990,8080,8130,8130,8080,445