KissMeData/109740/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195500,168178685,5210,5210,5210,5210,484
20230801,195400,168178685,5210,5210,5210,5210,0
20230801,195300,168178685,5210,5210,5210,5210,0
20230801,195200,168178685,5210,5210,5210,5210,0
20230801,195100,168178685,5210,5210,5210,5210,0
20230801,195000,168178685,5210,5210,5210,5210,0
20230801,194900,168178685,5210,5210,5210,5210,0
20230801,194800,168178685,5210,5210,5210,5210,0
20230801,194700,168178685,5210,5210,5210,5210,0
20230801,194600,168178685,5210,5210,5210,5210,0
20230801,194500,168178685,5210,5210,5210,5210,0
20230801,194400,168178685,5210,5210,5210,5210,0
20230801,194300,168178685,5210,5210,5210,5210,0
20230801,194200,168178685,5210,5210,5210,5210,0
20230801,194100,168178685,5210,5210,5210,5210,0
20230801,194000,168178685,5210,5210,5210,5210,0
20230801,193900,168178685,5210,5210,5210,5210,0
20230801,193800,168178685,5210,5210,5210,5210,0
20230801,193700,168178685,5210,5210,5210,5210,0
20230801,193600,168178685,5210,5210,5210,5210,0
20230801,193500,168178685,5210,5210,5210,5210,0
20230801,193400,168178685,5210,5210,5210,5210,0
20230801,193300,168178685,5210,5210,5210,5210,0
20230801,193200,168178685,5210,5210,5210,5210,0
20230801,193100,168178685,5210,5210,5210,5210,0
20230801,193000,168178685,5210,5210,5210,5210,0
20230801,192900,168178685,5210,5210,5210,5210,0
20230801,192800,168178685,5210,5210,5210,5210,0
20230801,192700,168178685,5210,5210,5210,5210,0
20230801,192600,168178685,5210,5210,5210,5210,0
20230801,192500,168178685,5210,5210,5210,5210,484
20230801,192400,168178685,5210,5210,5210,5210,0
20230801,192300,168178685,5210,5210,5210,5210,0
20230801,192200,168178685,5210,5210,5210,5210,0
20230801,192100,168178685,5210,5210,5210,5210,0
20230801,192000,168178685,5210,5210,5210,5210,0
20230801,191900,168178685,5210,5210,5210,5210,0
20230801,191800,168178685,5210,5210,5210,5210,0
20230801,191700,168178685,5210,5210,5210,5210,0
20230801,191600,168178685,5210,5210,5210,5210,0
20230801,191500,168178685,5210,5210,5210,5210,0
20230801,191400,168178685,5210,5210,5210,5210,0
20230801,191300,168178685,5210,5210,5210,5210,0
20230801,191200,168178685,5210,5210,5210,5210,0
20230801,191100,168178685,5210,5210,5210,5210,0
20230801,191000,168178685,5210,5210,5210,5210,0
20230801,190900,168178685,5210,5210,5210,5210,0
20230801,190800,168178685,5210,5210,5210,5210,0
20230801,190700,168178685,5210,5210,5210,5210,0
20230801,190600,168178685,5210,5210,5210,5210,0
20230801,190500,168178685,5210,5210,5210,5210,0
20230801,190400,168178685,5210,5210,5210,5210,0
20230801,190300,168178685,5210,5210,5210,5210,0
20230801,190200,168178685,5210,5210,5210,5210,0
20230801,190100,168178685,5210,5210,5210,5210,0
20230801,190000,168178685,5210,5210,5210,5210,0
20230801,185900,168178685,5210,5210,5210,5210,0
20230801,185800,168178685,5210,5210,5210,5210,0
20230801,185700,168178685,5210,5210,5210,5210,0
20230801,185600,168178685,5210,5210,5210,5210,0
20230801,185500,168178685,5210,5210,5210,5210,484
20230801,185400,168178685,5210,5210,5210,5210,0
20230801,185300,168178685,5210,5210,5210,5210,0
20230801,185200,168178685,5210,5210,5210,5210,0
20230801,185100,168178685,5210,5210,5210,5210,0
20230801,185000,168178685,5210,5210,5210,5210,0
20230801,184900,168178685,5210,5210,5210,5210,0
20230801,184800,168178685,5210,5210,5210,5210,0
20230801,184700,168178685,5210,5210,5210,5210,0
20230801,184600,168178685,5210,5210,5210,5210,0
20230801,184500,168178685,5210,5210,5210,5210,0
20230801,184400,168178685,5210,5210,5210,5210,0
20230801,184300,168178685,5210,5210,5210,5210,0
20230801,184200,168178685,5210,5210,5210,5210,0
20230801,184100,168178685,5210,5210,5210,5210,0
20230801,184000,168178685,5210,5210,5210,5210,0
20230801,183900,168178685,5210,5210,5210,5210,0
20230801,183800,168178685,5210,5210,5210,5210,0
20230801,183700,168178685,5210,5210,5210,5210,0
20230801,183600,168178685,5210,5210,5210,5210,0
20230801,183500,168178685,5210,5210,5210,5210,0
20230801,183400,168178685,5210,5210,5210,5210,0
20230801,183300,168178685,5210,5210,5210,5210,0
20230801,183200,168178685,5210,5210,5210,5210,0
20230801,183100,168178685,5210,5210,5210,5210,0
20230801,183000,168178685,5210,5210,5210,5210,0
20230801,182900,168178685,5210,5210,5210,5210,0
20230801,182800,168178685,5210,5210,5210,5210,0
20230801,182700,168178685,5210,5210,5210,5210,0
20230801,182600,168178685,5210,5210,5210,5210,0
20230801,182500,168178685,5210,5210,5210,5210,484
20230801,182400,168178685,5210,5210,5210,5210,0
20230801,182300,168178685,5210,5210,5210,5210,0
20230801,182200,168178685,5210,5210,5210,5210,0
20230801,182100,168178685,5210,5210,5210,5210,0
20230801,182000,168178685,5210,5210,5210,5210,0
20230801,181900,168178685,5210,5210,5210,5210,0
20230801,181800,168178685,5210,5210,5210,5210,0
20230801,181700,168178685,5210,5210,5210,5210,0
20230801,181600,168178685,5210,5210,5210,5210,0
20230801,181500,168178685,5210,5210,5210,5210,0
20230801,181400,168178685,5210,5210,5210,5210,0
20230801,181300,168178685,5210,5210,5210,5210,0
20230801,181200,168178685,5210,5210,5210,5210,0
20230801,181100,168178685,5210,5210,5210,5210,0
20230801,181000,168178685,5210,5210,5210,5210,0
20230801,180900,168178685,5210,5210,5210,5210,0
20230801,180800,168178685,5210,5210,5210,5210,0
20230801,180700,168178685,5210,5210,5210,5210,0
20230801,180600,168178685,5210,5210,5210,5210,0
20230801,180500,168178685,5210,5210,5210,5210,0
20230801,180400,168178685,5210,5210,5210,5210,0
20230801,180300,168178685,5210,5210,5210,5210,0
20230801,180200,168178685,5210,5210,5210,5210,0
20230801,180100,168178685,5210,5210,5210,5210,0
20230801,180000,168178685,5210,5210,5210,5210,0
20230801,175900,168178685,5210,5210,5210,5210,0
20230801,175800,168178685,5210,5210,5210,5210,0
20230801,175700,168178685,5210,5210,5210,5210,0
20230801,175600,168178685,5210,5210,5210,5210,0
20230801,175500,168178685,5210,5210,5210,5210,484
20230801,175400,168178685,5210,5210,5210,5210,0
20230801,175300,168178685,5210,5210,5210,5210,0
20230801,175200,168178685,5210,5210,5210,5210,0
20230801,175100,168178685,5210,5210,5210,5210,0
20230801,175000,168178685,5210,5210,5210,5210,0
20230801,174900,168178685,5210,5210,5210,5210,0
20230801,174800,168178685,5210,5210,5210,5210,0
20230801,174700,168178685,5210,5210,5210,5210,0
20230801,174600,168178685,5210,5210,5210,5210,0
20230801,174500,168178685,5210,5210,5210,5210,0
20230801,174400,168178685,5210,5210,5210,5210,0
20230801,174300,168178685,5210,5210,5210,5210,0
20230801,174200,168178685,5210,5210,5210,5210,0
20230801,174100,168178685,5210,5210,5210,5210,0
20230801,174000,168178685,5210,5210,5210,5210,0
20230801,173900,168178685,5210,5210,5210,5210,0
20230801,173800,168178685,5210,5210,5210,5210,0
20230801,173700,168178685,5210,5210,5210,5210,0
20230801,173600,168178685,5210,5210,5210,5210,0
20230801,173500,168178685,5210,5210,5210,5210,0
20230801,173400,168178685,5210,5210,5210,5210,0
20230801,173300,168178685,5210,5210,5210,5210,0
20230801,173200,168178685,5210,5210,5210,5210,0
20230801,173100,168178685,5210,5210,5210,5210,0
20230801,173000,168178685,5210,5210,5210,5210,0
20230801,172900,168178685,5210,5210,5210,5210,0
20230801,172800,168178685,5210,5210,5210,5210,0
20230801,172700,168178685,5210,5210,5210,5210,0
20230801,172600,168178685,5210,5210,5210,5210,0
20230801,172500,168178685,5210,5210,5210,5210,484
20230801,172400,168178685,5210,5210,5210,5210,0
20230801,172300,168178685,5210,5210,5210,5210,0
20230801,172200,168178685,5210,5210,5210,5210,0
20230801,172100,168178685,5210,5210,5210,5210,0
20230801,172000,168178685,5210,5210,5210,5210,0
20230801,171900,168178685,5210,5210,5210,5210,0
20230801,171800,168178685,5210,5210,5210,5210,0
20230801,171700,168178685,5210,5210,5210,5210,0
20230801,171600,168178685,5210,5210,5210,5210,0
20230801,171500,168178685,5210,5210,5210,5210,0
20230801,171400,168178685,5210,5210,5210,5210,0
20230801,171300,168178685,5210,5210,5210,5210,0
20230801,171200,168178685,5210,5210,5210,5210,0
20230801,171100,168178685,5210,5210,5210,5210,0
20230801,171000,168178685,5210,5210,5210,5210,0
20230801,170900,168178685,5210,5210,5210,5210,0
20230801,170800,168178685,5210,5210,5210,5210,0
20230801,170700,168178685,5210,5210,5210,5210,0
20230801,170600,168178685,5210,5210,5210,5210,0
20230801,170500,168178685,5210,5210,5210,5210,0
20230801,170400,168178685,5210,5210,5210,5210,0
20230801,170300,168178685,5210,5210,5210,5210,0
20230801,170200,168178685,5210,5210,5210,5210,0
20230801,170100,168178685,5210,5210,5210,5210,0
20230801,170000,168178685,5210,5210,5210,5210,0
20230801,165900,168178685,5210,5210,5210,5210,0
20230801,165800,168178685,5210,5210,5210,5210,0
20230801,165700,168178685,5210,5210,5210,5210,0
20230801,165600,168178685,5210,5210,5210,5210,0
20230801,165500,168178685,5210,5210,5210,5210,484
20230801,165400,168178685,5210,5210,5210,5210,0
20230801,165300,168178685,5210,5210,5210,5210,0
20230801,165200,168178685,5210,5210,5210,5210,0
20230801,165100,168178685,5210,5210,5210,5210,0
20230801,165000,168178685,5210,5210,5210,5210,0
20230801,164900,168178685,5210,5210,5210,5210,0
20230801,164800,168178685,5210,5210,5210,5210,0
20230801,164700,168178685,5210,5210,5210,5210,0
20230801,164600,168178685,5210,5210,5210,5210,0
20230801,164500,168178685,5210,5210,5210,5210,0
20230801,164400,168178685,5210,5210,5210,5210,0
20230801,164300,168178685,5210,5210,5210,5210,0
20230801,164200,168178685,5210,5210,5210,5210,0
20230801,164100,168178685,5210,5210,5210,5210,0
20230801,164000,168178685,5210,5210,5210,5210,0
20230801,163900,168178685,5210,5210,5210,5210,0
20230801,163800,168178685,5210,5210,5210,5210,0
20230801,163700,168178685,5210,5210,5210,5210,0
20230801,163600,168178685,5210,5210,5210,5210,0
20230801,163500,168178685,5210,5210,5210,5210,0
20230801,163400,168178685,5210,5210,5210,5210,0
20230801,163300,168178685,5210,5210,5210,5210,0
20230801,163200,168178685,5210,5210,5210,5210,0
20230801,163100,168178685,5210,5210,5210,5210,0
20230801,163000,168178685,5210,5210,5210,5210,0
20230801,162900,168178685,5210,5210,5210,5210,0
20230801,162800,168178685,5210,5210,5210,5210,0
20230801,162700,168178685,5210,5210,5210,5210,0
20230801,162600,168178685,5210,5210,5210,5210,0
20230801,162500,168178685,5210,5210,5210,5210,484
20230801,162400,168178685,5210,5210,5210,5210,0
20230801,162300,168178685,5210,5210,5210,5210,0
20230801,162200,168178685,5210,5210,5210,5210,0
20230801,162100,168178685,5210,5210,5210,5210,0
20230801,162000,168178685,5210,5210,5210,5210,0
20230801,161900,168178685,5210,5210,5210,5210,0
20230801,161800,168178685,5210,5210,5210,5210,0
20230801,161700,168178685,5210,5210,5210,5210,0
20230801,161600,168178685,5210,5210,5210,5210,0
20230801,161500,168178685,5210,5210,5210,5210,0
20230801,161400,168178685,5210,5210,5210,5210,0
20230801,161300,168178685,5210,5210,5210,5210,0
20230801,161200,168178685,5210,5210,5210,5210,0
20230801,161100,168178685,5210,5210,5210,5210,0
20230801,161000,168178685,5210,5210,5210,5210,0
20230801,160900,168178685,5210,5210,5210,5210,0
20230801,160800,168178685,5210,5210,5210,5210,0
20230801,160700,168178685,5210,5210,5210,5210,0
20230801,160600,168178685,5210,5210,5210,5210,0
20230801,160500,168178685,5210,5210,5210,5210,0
20230801,160400,168178685,5210,5210,5210,5210,0
20230801,160300,168178685,5210,5210,5210,5210,0
20230801,160200,168178685,5210,5210,5210,5210,0
20230801,160100,168178685,5210,5210,5210,5210,0
20230801,160000,168178685,5210,5210,5210,5210,0
20230801,155900,168178685,5210,5210,5210,5210,0
20230801,155800,168178685,5210,5210,5210,5210,0
20230801,155700,168178685,5210,5210,5210,5210,0
20230801,155600,168178685,5210,5210,5210,5210,0
20230801,155500,168178685,5210,5210,5210,5210,484
20230801,155400,168178685,5210,5210,5210,5210,0
20230801,155300,168178685,5210,5210,5210,5210,0
20230801,155200,168178685,5210,5210,5210,5210,0
20230801,155100,168178685,5210,5210,5210,5210,0
20230801,155000,168178685,5210,5210,5210,5210,0
20230801,154900,168178685,5210,5210,5210,5210,0
20230801,154800,168178685,5210,5210,5210,5210,0
20230801,154700,168178685,5210,5210,5210,5210,0
20230801,154600,168178685,5210,5210,5210,5210,0
20230801,154500,168178685,5210,5210,5210,5210,0
20230801,154400,168178685,5210,5210,5210,5210,0
20230801,154300,168178685,5210,5210,5210,5210,0
20230801,154200,168178685,5210,5210,5210,5210,0
20230801,154100,168178685,5210,5210,5210,5210,0
20230801,154000,168178685,5210,5210,5210,5210,0
20230801,153900,168178685,5210,5210,5210,5210,0
20230801,153800,168178685,5210,5210,5210,5210,0
20230801,153700,168178685,5210,5210,5210,5210,0
20230801,153600,168178685,5210,5210,5210,5210,0
20230801,153500,168178685,5210,5210,5210,5210,0
20230801,153400,168178685,5210,5210,5210,5210,0
20230801,153300,168178685,5210,5210,5210,5210,0
20230801,153200,168178685,5210,5210,5210,5210,0
20230801,153100,168178685,5210,5210,5210,5210,0
20230801,153000,168178685,5210,5210,5210,5210,484
20230801,152900,165657045,5220,5220,5220,5220,0
20230801,152800,165657045,5220,5220,5220,5220,0
20230801,152700,165657045,5220,5220,5220,5220,0
20230801,152600,165657045,5220,5220,5220,5220,0
20230801,152500,165657045,5220,5220,5220,5220,0
20230801,152400,165657045,5220,5220,5220,5220,0
20230801,152300,165657045,5220,5220,5220,5220,0
20230801,152200,165657045,5220,5220,5220,5220,0
20230801,152100,165657045,5220,5220,5220,5220,0
20230801,152000,165657045,5220,5220,5220,5220,0
20230801,151900,165657045,5220,5220,5220,5220,0
20230801,151800,165657045,5220,5220,5220,5220,2
20230801,151700,165646605,5190,5210,5220,5190,790
20230801,151600,161526765,5210,5210,5210,5210,0
20230801,151500,161526765,5210,5210,5210,5210,0
20230801,151400,161526765,5210,5210,5210,5210,8
20230801,151300,161485085,5210,5210,5210,5170,180
20230801,151200,160548845,5210,5210,5210,5210,0
20230801,151100,160548845,5210,5210,5210,5210,0
20230801,151000,160548845,5210,5240,5240,5070,791
20230801,150900,156498845,5230,5220,5230,5220,1495
20230801,150800,148681635,5200,5220,5220,5200,150
20230801,150700,147899515,5200,5120,5200,5120,4420
20230801,150600,125020885,5120,5070,5120,5070,2314
20230801,150500,113252025,5080,5080,5080,5080,0
20230801,150400,113252025,5080,5080,5080,5080,0
20230801,150300,113252025,5080,5080,5080,5080,0
20230801,150200,113252025,5080,5080,5080,5080,0
20230801,150100,113252025,5080,5080,5080,5080,0
20230801,150000,113252025,5080,5080,5080,5080,0
20230801,145900,113252025,5080,5080,5080,5080,0
20230801,145800,113252025,5080,5080,5080,5080,5
20230801,145700,113226625,5080,5080,5080,5080,0
20230801,145600,113226625,5080,5080,5080,5080,0
20230801,145500,113226625,5080,5070,5080,5070,552
20230801,145400,110427595,5070,5070,5070,5070,0
20230801,145300,110427595,5070,5070,5070,5070,0
20230801,145200,110427595,5070,5070,5070,5070,0
20230801,145100,110427595,5070,5070,5070,5070,0
20230801,145000,110427595,5070,5070,5070,5070,0
20230801,144900,110427595,5070,5070,5070,5070,0
20230801,144800,110427595,5070,5070,5070,5070,5
20230801,144700,110402245,5070,5070,5070,5070,0
20230801,144600,110402245,5070,5070,5070,5070,0
20230801,144500,110402245,5070,5070,5070,5070,1
20230801,144400,110397175,5020,5020,5020,5020,0
20230801,144300,110397175,5020,5030,5030,5020,5000
20230801,144200,85296715,5050,5040,5050,5020,1501
20230801,144100,77761455,5050,5050,5050,5050,0
20230801,144000,77761455,5050,5050,5050,5050,1
20230801,143900,77756405,5040,5050,5050,5040,82
20230801,143800,77342955,5050,5060,5060,5050,476
20230801,143700,74938485,5070,5070,5070,5070,0
20230801,143600,74938485,5070,5070,5070,5070,0
20230801,143500,74938485,5070,5070,5070,5070,0
20230801,143400,74938485,5070,5070,5070,5070,0
20230801,143300,74938485,5070,5070,5070,5070,0
20230801,143200,74938485,5070,5070,5070,5070,0
20230801,143100,74938485,5070,5070,5070,5070,0
20230801,143000,74938485,5070,5070,5070,5070,0
20230801,142900,74938485,5070,5070,5070,5070,0
20230801,142800,74938485,5070,5070,5070,5070,100
20230801,142700,74431485,5080,5080,5080,5080,0
20230801,142600,74431485,5080,5080,5080,5080,0
20230801,142500,74431485,5080,5080,5080,5080,0
20230801,142400,74431485,5080,5080,5080,5080,0
20230801,142300,74431485,5080,5080,5080,5080,0
20230801,142200,74431485,5080,5080,5080,5080,0
20230801,142100,74431485,5080,5080,5080,5080,0
20230801,142000,74431485,5080,5080,5080,5080,0
20230801,141900,74431485,5080,5080,5080,5080,0
20230801,141800,74431485,5080,5080,5080,5080,6
20230801,141700,74401005,5080,5080,5080,5080,0
20230801,141600,74401005,5080,5080,5080,5080,0
20230801,141500,74401005,5080,5080,5080,5080,0
20230801,141400,74401005,5080,5080,5080,5080,0
20230801,141300,74401005,5080,5080,5080,5080,0
20230801,141200,74401005,5080,5080,5080,5080,5
20230801,141100,74375605,5080,5080,5080,5080,0
20230801,141000,74375605,5080,5080,5080,5080,0
20230801,140900,74375605,5080,5080,5080,5080,0
20230801,140800,74375605,5080,5080,5080,5080,3
20230801,140700,74360365,5080,5080,5080,5080,0
20230801,140600,74360365,5080,5080,5080,5080,0
20230801,140500,74360365,5080,5080,5080,5080,0
20230801,140400,74360365,5080,5080,5080,5080,1
20230801,140300,74355285,5080,5080,5080,5080,0
20230801,140200,74355285,5080,5080,5080,5080,0
20230801,140100,74355285,5080,5080,5080,5080,0
20230801,140000,74355285,5080,5080,5080,5080,0
20230801,135900,74355285,5080,5080,5080,5080,0
20230801,135800,74355285,5080,5080,5080,5080,6
20230801,135700,74324805,5080,5080,5080,5080,1
20230801,135600,74319725,5060,5060,5060,5060,67
20230801,135500,73980705,5060,5060,5060,5060,80
20230801,135400,73575905,5060,5060,5060,5060,281
20230801,135300,72154045,5060,5060,5060,5060,0
20230801,135200,72154045,5060,5060,5060,5060,0
20230801,135100,72154045,5060,5060,5060,5060,0
20230801,135000,72154045,5060,5060,5060,5060,0
20230801,134900,72154045,5060,5060,5060,5060,0
20230801,134800,72154045,5060,5060,5060,5060,5
20230801,134700,72128745,5060,5060,5060,5060,0
20230801,134600,72128745,5060,5060,5060,5060,0
20230801,134500,72128745,5060,5060,5060,5060,0
20230801,134400,72128745,5060,5060,5060,5060,0
20230801,134300,72128745,5060,5060,5060,5060,1
20230801,134200,72123685,5030,5050,5050,5030,1500
20230801,134100,64578305,5050,5050,5050,5050,1
20230801,134000,64573255,5060,5060,5060,5060,0
20230801,133900,64573255,5060,5060,5060,5060,0
20230801,133800,64573255,5060,5060,5060,5060,5
20230801,133700,64547955,5060,5060,5060,5060,125
20230801,133600,63915455,5060,5070,5070,5060,49
20230801,133500,63667505,5060,5060,5060,5060,0
20230801,133400,63667505,5060,5070,5070,5060,21
20230801,133300,63561235,5070,5070,5070,5070,0
20230801,133200,63561235,5070,5070,5070,5070,0
20230801,133100,63561235,5070,5070,5070,5070,0
20230801,133000,63561235,5070,5070,5070,5070,0
20230801,132900,63561235,5070,5070,5070,5070,107
20230801,132800,63018745,5090,5090,5090,5090,5
20230801,132700,62993295,5090,5090,5090,5090,1
20230801,132600,62988205,5080,5080,5080,5080,0
20230801,132500,62988205,5080,5080,5080,5080,5
20230801,132400,62962805,5090,5090,5090,5090,0
20230801,132300,62962805,5090,5090,5090,5090,0
20230801,132200,62962805,5090,5090,5090,5090,1
20230801,132100,62957715,5080,5080,5080,5080,0
20230801,132000,62957715,5080,5080,5080,5080,0
20230801,131900,62957715,5080,5080,5080,5080,0
20230801,131800,62957715,5080,5080,5080,5080,0
20230801,131700,62957715,5080,5080,5080,5080,0
20230801,131600,62957715,5080,5080,5080,5080,100
20230801,131500,62449715,5090,5090,5090,5090,0
20230801,131400,62449715,5090,5090,5090,5090,0
20230801,131300,62449715,5090,5090,5090,5090,0
20230801,131200,62449715,5090,5090,5090,5090,0
20230801,131100,62449715,5090,5090,5090,5090,0
20230801,131000,62449715,5090,5090,5090,5090,0
20230801,130900,62449715,5090,5090,5090,5090,0
20230801,130800,62449715,5090,5090,5090,5090,24
20230801,130700,62327555,5090,5090,5090,5090,0
20230801,130600,62327555,5090,5090,5090,5090,10
20230801,130500,62276655,5090,5090,5090,5090,1
20230801,130400,62271565,5070,5070,5070,5070,0
20230801,130300,62271565,5070,5070,5070,5070,0
20230801,130200,62271565,5070,5080,5080,5070,480
20230801,130100,59835065,5080,5080,5080,5080,0
20230801,130000,59835065,5080,5080,5080,5080,0
20230801,125900,59835065,5080,5080,5080,5080,0
20230801,125800,59835065,5080,5080,5080,5080,5
20230801,125700,59809665,5080,5080,5080,5080,0
20230801,125600,59809665,5080,5080,5080,5080,0
20230801,125500,59809665,5080,5080,5080,5080,0
20230801,125400,59809665,5080,5080,5080,5080,0
20230801,125300,59809665,5080,5080,5080,5080,0
20230801,125200,59809665,5080,5080,5080,5080,0
20230801,125100,59809665,5080,5080,5080,5080,0
20230801,125000,59809665,5080,5080,5080,5080,0
20230801,124900,59809665,5080,5080,5080,5080,0
20230801,124800,59809665,5080,5080,5080,5080,5
20230801,124700,59784265,5090,5090,5090,5090,0
20230801,124600,59784265,5090,5090,5090,5090,0
20230801,124500,59784265,5090,5090,5090,5090,0
20230801,124400,59784265,5090,5090,5090,5090,0
20230801,124300,59784265,5090,5090,5090,5090,45
20230801,124200,59555215,5090,5090,5090,5090,0
20230801,124100,59555215,5090,5090,5090,5090,0
20230801,124000,59555215,5090,5090,5090,5090,0
20230801,123900,59555215,5090,5090,5090,5090,0
20230801,123800,59555215,5090,5090,5090,5090,5
20230801,123700,59529765,5090,5090,5090,5090,0
20230801,123600,59529765,5090,5090,5090,5090,0
20230801,123500,59529765,5090,5090,5090,5090,0
20230801,123400,59529765,5090,5090,5090,5090,0
20230801,123300,59529765,5090,5090,5090,5090,0
20230801,123200,59529765,5090,5090,5090,5090,0
20230801,123100,59529765,5090,5090,5090,5090,0
20230801,123000,59529765,5090,5090,5090,5090,5
20230801,122900,59504315,5090,5090,5090,5090,0
20230801,122800,59504315,5090,5090,5090,5090,4
20230801,122700,59483955,5090,5090,5090,5090,0
20230801,122600,59483955,5090,5090,5090,5090,0
20230801,122500,59483955,5090,5090,5090,5090,0
20230801,122400,59483955,5090,5090,5090,5090,0
20230801,122300,59483955,5090,5090,5090,5090,0
20230801,122200,59483955,5090,5090,5090,5090,0
20230801,122100,59483955,5090,5090,5090,5090,1
20230801,122000,59478865,5070,5070,5070,5070,0
20230801,121900,59478865,5070,5070,5070,5070,0
20230801,121800,59478865,5070,5090,5090,5070,20
20230801,121700,59377345,5090,5090,5090,5090,0
20230801,121600,59377345,5090,5090,5090,5090,0
20230801,121500,59377345,5090,5090,5090,5090,0
20230801,121400,59377345,5090,5090,5090,5090,0
20230801,121300,59377345,5090,5090,5090,5090,0
20230801,121200,59377345,5090,5090,5090,5090,0
20230801,121100,59377345,5090,5090,5090,5090,0
20230801,121000,59377345,5090,5090,5090,5090,0
20230801,120900,59377345,5090,5090,5090,5090,0
20230801,120800,59377345,5090,5090,5090,5090,4
20230801,120700,59356985,5090,5090,5090,5090,0
20230801,120600,59356985,5090,5090,5090,5090,210
20230801,120500,58288085,5070,5070,5070,5070,200
20230801,120400,57274085,5060,5060,5060,5060,0
20230801,120300,57274085,5060,5060,5060,5060,0
20230801,120200,57274085,5060,5060,5060,5060,0
20230801,120100,57274085,5060,5070,5070,5060,120
20230801,120000,56666835,5070,5070,5070,5070,0
20230801,115900,56666835,5070,5070,5070,5070,0
20230801,115800,56666835,5070,5070,5070,5070,0
20230801,115700,56666835,5070,5070,5070,5070,0
20230801,115600,56666835,5070,5070,5070,5070,200
20230801,115500,55652835,5090,5090,5090,5090,2
20230801,115400,55642655,5090,5090,5090,5090,0
20230801,115300,55642655,5090,5090,5090,5090,0
20230801,115200,55642655,5090,5090,5090,5090,0
20230801,115100,55642655,5090,5090,5090,5090,0
20230801,115000,55642655,5090,5090,5090,5090,0
20230801,114900,55642655,5090,5090,5090,5090,0
20230801,114800,55642655,5090,5090,5090,5090,5
20230801,114700,55617205,5090,5090,5090,5090,0
20230801,114600,55617205,5090,5090,5090,5090,0
20230801,114500,55617205,5090,5090,5090,5090,0
20230801,114400,55617205,5090,5090,5090,5090,0
20230801,114300,55617205,5090,5090,5090,5090,0
20230801,114200,55617205,5090,5090,5090,5090,0
20230801,114100,55617205,5090,5090,5090,5090,0
20230801,114000,55617205,5090,5090,5090,5090,0
20230801,113900,55617205,5090,5090,5090,5090,0
20230801,113800,55617205,5090,5090,5090,5090,4
20230801,113700,55596845,5090,5090,5090,5090,0
20230801,113600,55596845,5090,5090,5090,5090,0
20230801,113500,55596845,5090,5090,5090,5090,0
20230801,113400,55596845,5090,5090,5090,5090,0
20230801,113300,55596845,5090,5090,5090,5090,0
20230801,113200,55596845,5090,5090,5090,5090,1
20230801,113100,55591755,5090,5090,5090,5090,0
20230801,113000,55591755,5090,5090,5090,5090,15
20230801,112900,55515405,5090,5090,5090,5090,0
20230801,112800,55515405,5090,5090,5090,5090,6
20230801,112700,55484865,5090,5090,5090,5090,0
20230801,112600,55484865,5090,5090,5090,5090,0
20230801,112500,55484865,5090,5090,5090,5090,0
20230801,112400,55484865,5090,5090,5090,5090,0
20230801,112300,55484865,5090,5090,5090,5090,0
20230801,112200,55484865,5090,5090,5090,5090,0
20230801,112100,55484865,5090,5090,5090,5090,50
20230801,112000,55230365,5090,5090,5090,5090,0
20230801,111900,55230365,5090,5090,5090,5090,0
20230801,111800,55230365,5090,5100,5100,5090,15
20230801,111700,55153965,5100,5100,5100,5100,0
20230801,111600,55153965,5100,5100,5100,5100,1
20230801,111500,55148865,5090,5090,5090,5090,0
20230801,111400,55148865,5090,5090,5090,5090,2
20230801,111300,55138685,5090,5090,5090,5090,0
20230801,111200,55138685,5090,5090,5090,5090,143
20230801,111100,54410815,5090,5090,5090,5090,0
20230801,111000,54410815,5090,5090,5090,5090,1
20230801,110900,54405725,5100,5100,5100,5100,0
20230801,110800,54405725,5100,5100,5100,5100,0
20230801,110700,54405725,5100,5100,5100,5100,0
20230801,110600,54405725,5100,5100,5100,5100,0
20230801,110500,54405725,5100,5100,5100,5100,0
20230801,110400,54405725,5100,5100,5100,5100,0
20230801,110300,54405725,5100,5100,5100,5100,0
20230801,110200,54405725,5100,5100,5100,5100,0
20230801,110100,54405725,5100,5100,5100,5100,0
20230801,110000,54405725,5100,5100,5100,5100,0
20230801,105900,54405725,5100,5090,5100,5090,2
20230801,105800,54395535,5070,5070,5070,5070,0
20230801,105700,54395535,5070,5070,5080,5070,600
20230801,105600,51347655,5080,5080,5080,5080,0
20230801,105500,51347655,5080,5080,5080,5080,66
20230801,105400,51012375,5100,5100,5100,5100,0
20230801,105300,51012375,5100,5100,5100,5100,0
20230801,105200,51012375,5100,5100,5100,5100,0
20230801,105100,51012375,5100,5100,5100,5100,0
20230801,105000,51012375,5100,5100,5100,5100,0
20230801,104900,51012375,5100,5100,5100,5100,2
20230801,104800,51002175,5100,5100,5100,5100,1
20230801,104700,50997075,5100,5100,5100,5100,0
20230801,104600,50997075,5100,5100,5100,5100,0
20230801,104500,50997075,5100,5100,5100,5100,0
20230801,104400,50997075,5100,5100,5100,5100,2
20230801,104300,50986875,5100,5100,5100,5100,0
20230801,104200,50986875,5100,5100,5100,5100,0
20230801,104100,50986875,5100,5100,5100,5100,10
20230801,104000,50935875,5100,5100,5100,5100,0
20230801,103900,50935875,5100,5100,5100,5100,0
20230801,103800,50935875,5100,5100,5100,5100,0
20230801,103700,50935875,5100,5100,5100,5100,0
20230801,103600,50935875,5100,5100,5100,5100,0
20230801,103500,50935875,5100,5100,5100,5100,0
20230801,103400,50935875,5100,5110,5110,5100,40
20230801,103300,50731625,5120,5120,5120,5120,0
20230801,103200,50731625,5120,5120,5120,5120,0
20230801,103100,50731625,5120,5120,5120,5120,0
20230801,103000,50731625,5120,5120,5120,5120,0
20230801,102900,50731625,5120,5120,5120,5120,11
20230801,102800,50675305,5120,5120,5120,5120,71
20230801,102700,50311785,5120,5120,5120,5120,0
20230801,102600,50311785,5120,5120,5120,5120,0
20230801,102500,50311785,5120,5120,5120,5120,32
20230801,102400,50147945,5130,5130,5130,5130,0
20230801,102300,50147945,5130,5130,5130,5130,0
20230801,102200,50147945,5130,5130,5130,5130,1
20230801,102100,50142815,5130,5150,5150,5130,59
20230801,102000,49839735,5150,5150,5150,5150,15
20230801,101900,49762485,5150,5150,5150,5150,0
20230801,101800,49762485,5150,5150,5150,5150,1
20230801,101700,49757335,5150,5150,5150,5150,0
20230801,101600,49757335,5150,5150,5150,5150,49
20230801,101500,49504985,5150,5150,5150,5150,1
20230801,101400,49499835,5150,5130,5150,5120,111
20230801,101300,48930935,5130,5150,5150,5130,191
20230801,101200,47947585,5160,5160,5160,5160,0
20230801,101100,47947585,5160,5160,5160,5160,10
20230801,101000,47895985,5150,5160,5160,5150,21
20230801,100900,47787745,5160,5160,5160,5160,2
20230801,100800,47777425,5170,5170,5170,5170,53
20230801,100700,47503415,5170,5160,5170,5160,6
20230801,100600,47472445,5160,5150,5160,5150,33
20230801,100500,47302485,5150,5150,5150,5150,0
20230801,100400,47302485,5150,5150,5150,5150,0
20230801,100300,47302485,5150,5130,5150,5120,19
20230801,100200,47205085,5120,5120,5120,5120,100
20230801,100100,46693085,5150,5150,5150,5150,0
20230801,100000,46693085,5150,5150,5150,5150,70
20230801,095900,46332585,5150,5120,5150,5120,1837
20230801,095800,36899325,5120,5120,5120,5120,0
20230801,095700,36899325,5120,5120,5120,5120,0
20230801,095600,36899325,5120,5120,5120,5120,0
20230801,095500,36899325,5120,5100,5120,5100,71
20230801,095400,36537205,5100,5100,5100,5100,0
20230801,095300,36537205,5100,5100,5100,5100,0
20230801,095200,36537205,5100,5100,5100,5100,0
20230801,095100,36537205,5100,5100,5100,5100,30
20230801,095000,36384205,5100,5090,5100,5090,549
20230801,094900,33587795,5090,5090,5090,5090,0
20230801,094800,33587795,5090,5090,5090,5080,4
20230801,094700,33567455,5090,5090,5090,5090,0
20230801,094600,33567455,5090,5090,5090,5090,75
20230801,094500,33185705,5090,5070,5090,5070,813
20230801,094400,29053905,5070,5070,5070,5070,0
20230801,094300,29053905,5070,5050,5070,5050,250
20230801,094200,27787795,5040,5020,5040,5020,2241
20230801,094100,16535065,5020,5020,5020,5020,0
20230801,094000,16535065,5020,5020,5020,5020,0
20230801,093900,16535065,5020,5020,5020,5020,0
20230801,093800,16535065,5020,5020,5020,5020,1
20230801,093700,16530045,5020,5000,5020,5000,19
20230801,093600,16434845,5000,5000,5000,5000,16
20230801,093500,16354845,5000,5010,5010,5000,2
20230801,093400,16344835,4995,5000,5000,4995,243
20230801,093300,15130500,5020,5020,5020,5020,1
20230801,093200,15125480,5000,5010,5010,5000,326
20230801,093100,13492420,5010,5010,5010,5010,350
20230801,093000,11738920,5020,5020,5020,5020,0
20230801,092900,11738920,5020,5020,5020,5020,0
20230801,092800,11738920,5020,5020,5020,5020,0
20230801,092700,11738920,5020,5020,5020,5020,1
20230801,092600,11733900,5010,5010,5010,5010,5
20230801,092500,11708850,5020,5020,5020,5020,0
20230801,092400,11708850,5020,5020,5020,5020,0
20230801,092300,11708850,5020,5020,5020,5020,6
20230801,092200,11678730,5020,5020,5020,5020,6
20230801,092100,11648610,5020,5020,5020,5020,240
20230801,092000,10443810,5010,5010,5010,5010,2
20230801,091900,10433790,5020,5020,5020,5020,0
20230801,091800,10433790,5020,5020,5020,5020,93
20230801,091700,9966930,5040,5040,5040,5040,0
20230801,091600,9966930,5040,5040,5040,5040,0
20230801,091500,9966930,5040,5040,5040,5040,0
20230801,091400,9966930,5040,5040,5040,5040,0
20230801,091300,9966930,5040,5040,5040,5040,0
20230801,091200,9966930,5040,5040,5040,5040,1
20230801,091100,9961890,5040,5040,5040,5040,0
20230801,091000,9961890,5040,5040,5040,5040,0
20230801,090900,9961890,5040,5040,5040,5040,0
20230801,090800,9961890,5040,5040,5040,5040,0
20230801,090700,9961890,5040,5040,5040,5040,0
20230801,090600,9961890,5040,5040,5040,5040,0
20230801,090500,9961890,5040,5040,5040,5040,3
20230801,090400,9946770,5060,5050,5070,5030,162
20230801,090300,9127310,5050,5040,5050,5040,12
20230801,090200,9066820,5030,5010,5030,5010,154
20230801,090100,8292740,5000,4950,5000,4950,398
20230801,090000,6309825,4950,4945,4950,4945,1276