KissMeData/219420/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202000,253018510,5920,5920,5920,5920,268
20230801,201900,253018510,5920,5920,5920,5920,0
20230801,201800,253018510,5920,5920,5920,5920,0
20230801,201700,253018510,5920,5920,5920,5920,0
20230801,201600,253018510,5920,5920,5920,5920,0
20230801,201500,253018510,5920,5920,5920,5920,0
20230801,201400,253018510,5920,5920,5920,5920,0
20230801,201300,253018510,5920,5920,5920,5920,0
20230801,201200,253018510,5920,5920,5920,5920,0
20230801,201100,253018510,5920,5920,5920,5920,0
20230801,201000,253018510,5920,5920,5920,5920,0
20230801,200900,253018510,5920,5920,5920,5920,0
20230801,200800,253018510,5920,5920,5920,5920,0
20230801,200700,253018510,5920,5920,5920,5920,0
20230801,200600,253018510,5920,5920,5920,5920,0
20230801,200500,253018510,5920,5920,5920,5920,0
20230801,200400,253018510,5920,5920,5920,5920,0
20230801,200300,253018510,5920,5920,5920,5920,0
20230801,200200,253018510,5920,5920,5920,5920,0
20230801,200100,253018510,5920,5920,5920,5920,0
20230801,200000,253018510,5920,5920,5920,5920,0
20230801,195900,253018510,5920,5920,5920,5920,0
20230801,195800,253018510,5920,5920,5920,5920,0
20230801,195700,253018510,5920,5920,5920,5920,0
20230801,195600,253018510,5920,5920,5920,5920,0
20230801,195500,253018510,5920,5920,5920,5920,0
20230801,195400,253018510,5920,5920,5920,5920,0
20230801,195300,253018510,5920,5920,5920,5920,0
20230801,195200,253018510,5920,5920,5920,5920,0
20230801,195100,253018510,5920,5920,5920,5920,0
20230801,195000,253018510,5920,5920,5920,5920,268
20230801,194900,253018510,5920,5920,5920,5920,0
20230801,194800,253018510,5920,5920,5920,5920,0
20230801,194700,253018510,5920,5920,5920,5920,0
20230801,194600,253018510,5920,5920,5920,5920,0
20230801,194500,253018510,5920,5920,5920,5920,0
20230801,194400,253018510,5920,5920,5920,5920,0
20230801,194300,253018510,5920,5920,5920,5920,0
20230801,194200,253018510,5920,5920,5920,5920,0
20230801,194100,253018510,5920,5920,5920,5920,0
20230801,194000,253018510,5920,5920,5920,5920,0
20230801,193900,253018510,5920,5920,5920,5920,0
20230801,193800,253018510,5920,5920,5920,5920,0
20230801,193700,253018510,5920,5920,5920,5920,0
20230801,193600,253018510,5920,5920,5920,5920,0
20230801,193500,253018510,5920,5920,5920,5920,0
20230801,193400,253018510,5920,5920,5920,5920,0
20230801,193300,253018510,5920,5920,5920,5920,0
20230801,193200,253018510,5920,5920,5920,5920,0
20230801,193100,253018510,5920,5920,5920,5920,0
20230801,193000,253018510,5920,5920,5920,5920,0
20230801,192900,253018510,5920,5920,5920,5920,0
20230801,192800,253018510,5920,5920,5920,5920,0
20230801,192700,253018510,5920,5920,5920,5920,0
20230801,192600,253018510,5920,5920,5920,5920,0
20230801,192500,253018510,5920,5920,5920,5920,0
20230801,192400,253018510,5920,5920,5920,5920,0
20230801,192300,253018510,5920,5920,5920,5920,0
20230801,192200,253018510,5920,5920,5920,5920,0
20230801,192100,253018510,5920,5920,5920,5920,0
20230801,192000,253018510,5920,5920,5920,5920,268
20230801,191900,253018510,5920,5920,5920,5920,0
20230801,191800,253018510,5920,5920,5920,5920,0
20230801,191700,253018510,5920,5920,5920,5920,0
20230801,191600,253018510,5920,5920,5920,5920,0
20230801,191500,253018510,5920,5920,5920,5920,0
20230801,191400,253018510,5920,5920,5920,5920,0
20230801,191300,253018510,5920,5920,5920,5920,0
20230801,191200,253018510,5920,5920,5920,5920,0
20230801,191100,253018510,5920,5920,5920,5920,0
20230801,191000,253018510,5920,5920,5920,5920,0
20230801,190900,253018510,5920,5920,5920,5920,0
20230801,190800,253018510,5920,5920,5920,5920,0
20230801,190700,253018510,5920,5920,5920,5920,0
20230801,190600,253018510,5920,5920,5920,5920,0
20230801,190500,253018510,5920,5920,5920,5920,0
20230801,190400,253018510,5920,5920,5920,5920,0
20230801,190300,253018510,5920,5920,5920,5920,0
20230801,190200,253018510,5920,5920,5920,5920,0
20230801,190100,253018510,5920,5920,5920,5920,0
20230801,190000,253018510,5920,5920,5920,5920,0
20230801,185900,253018510,5920,5920,5920,5920,0
20230801,185800,253018510,5920,5920,5920,5920,0
20230801,185700,253018510,5920,5920,5920,5920,0
20230801,185600,253018510,5920,5920,5920,5920,0
20230801,185500,253018510,5920,5920,5920,5920,0
20230801,185400,253018510,5920,5920,5920,5920,0
20230801,185300,253018510,5920,5920,5920,5920,0
20230801,185200,253018510,5920,5920,5920,5920,0
20230801,185100,253018510,5920,5920,5920,5920,0
20230801,185000,253018510,5920,5920,5920,5920,268
20230801,184900,253018510,5920,5920,5920,5920,0
20230801,184800,253018510,5920,5920,5920,5920,0
20230801,184700,253018510,5920,5920,5920,5920,0
20230801,184600,253018510,5920,5920,5920,5920,0
20230801,184500,253018510,5920,5920,5920,5920,0
20230801,184400,253018510,5920,5920,5920,5920,0
20230801,184300,253018510,5920,5920,5920,5920,0
20230801,184200,253018510,5920,5920,5920,5920,0
20230801,184100,253018510,5920,5920,5920,5920,0
20230801,184000,253018510,5920,5920,5920,5920,0
20230801,183900,253018510,5920,5920,5920,5920,0
20230801,183800,253018510,5920,5920,5920,5920,0
20230801,183700,253018510,5920,5920,5920,5920,0
20230801,183600,253018510,5920,5920,5920,5920,0
20230801,183500,253018510,5920,5920,5920,5920,0
20230801,183400,253018510,5920,5920,5920,5920,0
20230801,183300,253018510,5920,5920,5920,5920,0
20230801,183200,253018510,5920,5920,5920,5920,0
20230801,183100,253018510,5920,5920,5920,5920,0
20230801,183000,253018510,5920,5920,5920,5920,0
20230801,182900,253018510,5920,5920,5920,5920,0
20230801,182800,253018510,5920,5920,5920,5920,0
20230801,182700,253018510,5920,5920,5920,5920,0
20230801,182600,253018510,5920,5920,5920,5920,0
20230801,182500,253018510,5920,5920,5920,5920,0
20230801,182400,253018510,5920,5920,5920,5920,0
20230801,182300,253018510,5920,5920,5920,5920,0
20230801,182200,253018510,5920,5920,5920,5920,0
20230801,182100,253018510,5920,5920,5920,5920,0
20230801,182000,253018510,5920,5920,5920,5920,268
20230801,181900,253018510,5920,5920,5920,5920,0
20230801,181800,253018510,5920,5920,5920,5920,0
20230801,181700,253018510,5920,5920,5920,5920,0
20230801,181600,253018510,5920,5920,5920,5920,0
20230801,181500,253018510,5920,5920,5920,5920,0
20230801,181400,253018510,5920,5920,5920,5920,0
20230801,181300,253018510,5920,5920,5920,5920,0
20230801,181200,253018510,5920,5920,5920,5920,0
20230801,181100,253018510,5920,5920,5920,5920,0
20230801,181000,253018510,5920,5920,5920,5920,0
20230801,180900,253018510,5920,5920,5920,5920,0
20230801,180800,253018510,5920,5920,5920,5920,0
20230801,180700,253018510,5920,5920,5920,5920,0
20230801,180600,253018510,5920,5920,5920,5920,0
20230801,180500,253018510,5920,5920,5920,5920,0
20230801,180400,253018510,5920,5920,5920,5920,0
20230801,180300,253018510,5920,5920,5920,5920,0
20230801,180200,253018510,5920,5920,5920,5920,0
20230801,180100,253018510,5920,5920,5920,5920,0
20230801,180000,253018510,5920,5920,5920,5920,0
20230801,175900,253018510,5920,5920,5920,5920,0
20230801,175800,253018510,5920,5920,5920,5920,0
20230801,175700,253018510,5920,5920,5920,5920,0
20230801,175600,253018510,5920,5920,5920,5920,0
20230801,175500,253018510,5920,5920,5920,5920,0
20230801,175400,253018510,5920,5920,5920,5920,0
20230801,175300,253018510,5920,5920,5920,5920,0
20230801,175200,253018510,5920,5920,5920,5920,0
20230801,175100,253018510,5920,5920,5920,5920,0
20230801,175000,253018510,5920,5920,5920,5920,268
20230801,174900,253018510,5920,5920,5920,5920,0
20230801,174800,253018510,5920,5920,5920,5920,0
20230801,174700,253018510,5920,5920,5920,5920,0
20230801,174600,253018510,5920,5920,5920,5920,0
20230801,174500,253018510,5920,5920,5920,5920,0
20230801,174400,253018510,5920,5920,5920,5920,0
20230801,174300,253018510,5920,5920,5920,5920,0
20230801,174200,253018510,5920,5920,5920,5920,0
20230801,174100,253018510,5920,5920,5920,5920,0
20230801,174000,253018510,5920,5920,5920,5920,0
20230801,173900,253018510,5920,5920,5920,5920,0
20230801,173800,253018510,5920,5920,5920,5920,0
20230801,173700,253018510,5920,5920,5920,5920,0
20230801,173600,253018510,5920,5920,5920,5920,0
20230801,173500,253018510,5920,5920,5920,5920,0
20230801,173400,253018510,5920,5920,5920,5920,0
20230801,173300,253018510,5920,5920,5920,5920,0
20230801,173200,253018510,5920,5920,5920,5920,0
20230801,173100,253018510,5920,5920,5920,5920,0
20230801,173000,253018510,5920,5920,5920,5920,0
20230801,172900,253018510,5920,5920,5920,5920,0
20230801,172800,253018510,5920,5920,5920,5920,0
20230801,172700,253018510,5920,5920,5920,5920,0
20230801,172600,253018510,5920,5920,5920,5920,0
20230801,172500,253018510,5920,5920,5920,5920,0
20230801,172400,253018510,5920,5920,5920,5920,0
20230801,172300,253018510,5920,5920,5920,5920,0
20230801,172200,253018510,5920,5920,5920,5920,0
20230801,172100,253018510,5920,5920,5920,5920,0
20230801,172000,253018510,5920,5920,5920,5920,268
20230801,171900,253018510,5920,5920,5920,5920,0
20230801,171800,253018510,5920,5920,5920,5920,0
20230801,171700,253018510,5920,5920,5920,5920,0
20230801,171600,253018510,5920,5920,5920,5920,0
20230801,171500,253018510,5920,5920,5920,5920,0
20230801,171400,253018510,5920,5920,5920,5920,0
20230801,171300,253018510,5920,5920,5920,5920,0
20230801,171200,253018510,5920,5920,5920,5920,0
20230801,171100,253018510,5920,5920,5920,5920,0
20230801,171000,253018510,5920,5920,5920,5920,0
20230801,170900,253018510,5920,5920,5920,5920,0
20230801,170800,253018510,5920,5920,5920,5920,0
20230801,170700,253018510,5920,5920,5920,5920,0
20230801,170600,253018510,5920,5920,5920,5920,0
20230801,170500,253018510,5920,5920,5920,5920,0
20230801,170400,253018510,5920,5920,5920,5920,0
20230801,170300,253018510,5920,5920,5920,5920,0
20230801,170200,253018510,5920,5920,5920,5920,0
20230801,170100,253018510,5920,5920,5920,5920,0
20230801,170000,253018510,5920,5920,5920,5920,0
20230801,165900,253018510,5920,5920,5920,5920,0
20230801,165800,253018510,5920,5920,5920,5920,0
20230801,165700,253018510,5920,5920,5920,5920,0
20230801,165600,253018510,5920,5920,5920,5920,0
20230801,165500,253018510,5920,5920,5920,5920,0
20230801,165400,253018510,5920,5920,5920,5920,0
20230801,165300,253018510,5920,5920,5920,5920,0
20230801,165200,253018510,5920,5920,5920,5920,0
20230801,165100,253018510,5920,5920,5920,5920,0
20230801,165000,253018510,5920,5920,5920,5920,268
20230801,164900,253018510,5920,5920,5920,5920,0
20230801,164800,253018510,5920,5920,5920,5920,0
20230801,164700,253018510,5920,5920,5920,5920,0
20230801,164600,253018510,5920,5920,5920,5920,0
20230801,164500,253018510,5920,5920,5920,5920,0
20230801,164400,253018510,5920,5920,5920,5920,0
20230801,164300,253018510,5920,5920,5920,5920,0
20230801,164200,253018510,5920,5920,5920,5920,0
20230801,164100,253018510,5920,5920,5920,5920,0
20230801,164000,253018510,5920,5920,5920,5920,0
20230801,163900,253018510,5920,5920,5920,5920,0
20230801,163800,253018510,5920,5920,5920,5920,0
20230801,163700,253018510,5920,5920,5920,5920,0
20230801,163600,253018510,5920,5920,5920,5920,0
20230801,163500,253018510,5920,5920,5920,5920,0
20230801,163400,253018510,5920,5920,5920,5920,0
20230801,163300,253018510,5920,5920,5920,5920,0
20230801,163200,253018510,5920,5920,5920,5920,0
20230801,163100,253018510,5920,5920,5920,5920,0
20230801,163000,253018510,5920,5920,5920,5920,0
20230801,162900,253018510,5920,5920,5920,5920,0
20230801,162800,253018510,5920,5920,5920,5920,0
20230801,162700,253018510,5920,5920,5920,5920,0
20230801,162600,253018510,5920,5920,5920,5920,0
20230801,162500,253018510,5920,5920,5920,5920,0
20230801,162400,253018510,5920,5920,5920,5920,0
20230801,162300,253018510,5920,5920,5920,5920,0
20230801,162200,253018510,5920,5920,5920,5920,0
20230801,162100,253018510,5920,5920,5920,5920,0
20230801,162000,253018510,5920,5920,5920,5920,268
20230801,161900,253018510,5920,5920,5920,5920,0
20230801,161800,253018510,5920,5920,5920,5920,0
20230801,161700,253018510,5920,5920,5920,5920,0
20230801,161600,253018510,5920,5920,5920,5920,0
20230801,161500,253018510,5920,5920,5920,5920,0
20230801,161400,253018510,5920,5920,5920,5920,0
20230801,161300,253018510,5920,5920,5920,5920,0
20230801,161200,253018510,5920,5920,5920,5920,0
20230801,161100,253018510,5920,5920,5920,5920,0
20230801,161000,253018510,5920,5920,5920,5920,0
20230801,160900,253018510,5920,5920,5920,5920,0
20230801,160800,253018510,5920,5920,5920,5920,0
20230801,160700,253018510,5920,5920,5920,5920,0
20230801,160600,253018510,5920,5920,5920,5920,0
20230801,160500,253018510,5920,5920,5920,5920,0
20230801,160400,253018510,5920,5920,5920,5920,0
20230801,160300,253018510,5920,5920,5920,5920,0
20230801,160200,253018510,5920,5920,5920,5920,0
20230801,160100,253018510,5920,5920,5920,5920,0
20230801,160000,253018510,5920,5920,5920,5920,0
20230801,155900,253018510,5920,5920,5920,5920,0
20230801,155800,253018510,5920,5920,5920,5920,0
20230801,155700,253018510,5920,5920,5920,5920,0
20230801,155600,253018510,5920,5920,5920,5920,0
20230801,155500,253018510,5920,5920,5920,5920,0
20230801,155400,253018510,5920,5920,5920,5920,0
20230801,155300,253018510,5920,5920,5920,5920,0
20230801,155200,253018510,5920,5920,5920,5920,0
20230801,155100,253018510,5920,5920,5920,5920,0
20230801,155000,253018510,5920,5920,5920,5920,268
20230801,154900,253018510,5920,5920,5920,5920,0
20230801,154800,253018510,5920,5920,5920,5920,0
20230801,154700,253018510,5920,5920,5920,5920,0
20230801,154600,253018510,5920,5920,5920,5920,0
20230801,154500,253018510,5920,5920,5920,5920,0
20230801,154400,253018510,5920,5920,5920,5920,0
20230801,154300,253018510,5920,5920,5920,5920,0
20230801,154200,253018510,5920,5920,5920,5920,0
20230801,154100,253018510,5920,5920,5920,5920,0
20230801,154000,253018510,5920,5920,5920,5920,0
20230801,153900,253018510,5920,5920,5920,5920,0
20230801,153800,253018510,5920,5920,5920,5920,0
20230801,153700,253018510,5920,5920,5920,5920,0
20230801,153600,253018510,5920,5920,5920,5920,0
20230801,153500,253018510,5920,5920,5920,5920,0
20230801,153400,253018510,5920,5920,5920,5920,0
20230801,153300,253018510,5920,5920,5920,5920,0
20230801,153200,253018510,5920,5920,5920,5920,0
20230801,153100,253018510,5920,5920,5920,5920,0
20230801,153000,253018510,5920,5920,5920,5920,268
20230801,152900,251431950,5920,5920,5920,5920,0
20230801,152800,251431950,5920,5920,5920,5920,0
20230801,152700,251431950,5920,5920,5920,5920,0
20230801,152600,251431950,5920,5920,5920,5920,0
20230801,152500,251431950,5920,5920,5920,5920,0
20230801,152400,251431950,5920,5920,5920,5920,0
20230801,152300,251431950,5920,5920,5920,5920,0
20230801,152200,251431950,5920,5920,5920,5920,0
20230801,152100,251431950,5920,5920,5920,5920,0
20230801,152000,251431950,5920,5920,5920,5920,0
20230801,151900,251431950,5920,5920,5920,5920,31
20230801,151800,251248430,5920,5920,5920,5920,75
20230801,151700,250804430,5920,5900,5920,5900,618
20230801,151600,247156630,5920,5900,5920,5900,275
20230801,151500,245534090,5900,5900,5900,5900,0
20230801,151400,245534090,5900,5910,5910,5900,1402
20230801,151300,237262010,5920,5920,5920,5920,0
20230801,151200,237262010,5920,5920,5920,5920,270
20230801,151100,235663610,5930,5930,5930,5930,0
20230801,151000,235663610,5930,5930,5930,5930,0
20230801,150900,235663610,5930,5930,5930,5930,1
20230801,150800,235657680,5930,5930,5930,5930,21
20230801,150700,235533150,5930,5930,5930,5930,200
20230801,150600,234347150,5940,5940,5940,5940,0
20230801,150500,234347150,5940,5940,5940,5940,0
20230801,150400,234347150,5940,5940,5940,5940,0
20230801,150300,234347150,5940,5940,5940,5940,0
20230801,150200,234347150,5940,5940,5940,5940,0
20230801,150100,234347150,5940,5940,5940,5940,0
20230801,150000,234347150,5940,5940,5940,5940,0
20230801,145900,234347150,5940,5940,5940,5940,0
20230801,145800,234347150,5940,5940,5940,5940,0
20230801,145700,234347150,5940,5940,5940,5940,0
20230801,145600,234347150,5940,5940,5940,5940,0
20230801,145500,234347150,5940,5940,5940,5940,168
20230801,145400,233349230,5900,5900,5900,5900,0
20230801,145300,233349230,5900,5900,5900,5900,0
20230801,145200,233349230,5900,5910,5910,5900,689
20230801,145100,229279160,5920,5910,5920,5910,109
20230801,145000,228634070,5910,5910,5910,5910,99
20230801,144900,228048980,5910,5910,5910,5910,0
20230801,144800,228048980,5910,5910,5910,5910,0
20230801,144700,228048980,5910,5910,5910,5910,342
20230801,144600,226027760,5920,5920,5920,5920,0
20230801,144500,226027760,5920,5920,5920,5920,16
20230801,144400,225933040,5920,5920,5920,5910,42
20230801,144300,225684470,5910,5910,5910,5910,0
20230801,144200,225684470,5910,5910,5910,5910,0
20230801,144100,225684470,5910,5930,5930,5910,530
20230801,144000,222543870,5940,5940,5940,5940,0
20230801,143900,222543870,5940,5940,5940,5940,0
20230801,143800,222543870,5940,5940,5940,5940,12
20230801,143700,222472590,5930,5930,5930,5930,0
20230801,143600,222472590,5930,5930,5930,5930,0
20230801,143500,222472590,5930,5930,5930,5930,74
20230801,143400,222033770,5930,5930,5930,5930,22
20230801,143300,221903310,5930,5930,5930,5930,0
20230801,143200,221903310,5930,5930,5930,5930,0
20230801,143100,221903310,5930,5930,5930,5930,0
20230801,143000,221903310,5930,5930,5930,5930,86
20230801,142900,221393330,5920,5920,5920,5920,5
20230801,142800,221363730,5910,5910,5910,5910,0
20230801,142700,221363730,5910,5910,5910,5910,16
20230801,142600,221269170,5910,5910,5910,5910,10
20230801,142500,221210070,5910,5910,5910,5910,0
20230801,142400,221210070,5910,5900,5910,5900,44
20230801,142300,220950170,5910,5910,5910,5910,0
20230801,142200,220950170,5910,5910,5910,5910,44
20230801,142100,220690130,5910,5910,5910,5910,2
20230801,142000,220678310,5920,5920,5920,5920,3
20230801,141900,220660550,5910,5910,5910,5910,0
20230801,141800,220660550,5910,5910,5910,5910,2
20230801,141700,220648730,5900,5900,5900,5900,0
20230801,141600,220648730,5900,5900,5900,5900,0
20230801,141500,220648730,5900,5900,5900,5900,2
20230801,141400,220636930,5890,5890,5890,5890,40
20230801,141300,220401330,5890,5890,5890,5890,0
20230801,141200,220401330,5890,5890,5890,5890,0
20230801,141100,220401330,5890,5890,5890,5890,0
20230801,141000,220401330,5890,5890,5890,5890,200
20230801,140900,219223330,5890,5890,5890,5890,0
20230801,140800,219223330,5890,5890,5890,5890,0
20230801,140700,219223330,5890,5890,5890,5890,3
20230801,140600,219205660,5890,5890,5890,5890,0
20230801,140500,219205660,5890,5890,5890,5890,12
20230801,140400,219134980,5890,5890,5890,5890,2
20230801,140300,219123200,5890,5890,5890,5890,0
20230801,140200,219123200,5890,5890,5890,5890,0
20230801,140100,219123200,5890,5880,5890,5880,82
20230801,140000,218640280,5870,5870,5870,5870,0
20230801,135900,218640280,5870,5870,5870,5870,0
20230801,135800,218640280,5870,5870,5870,5870,0
20230801,135700,218640280,5870,5880,5880,5870,7
20230801,135600,218599150,5880,5880,5880,5880,0
20230801,135500,218599150,5880,5880,5880,5880,40
20230801,135400,218363950,5880,5880,5880,5880,0
20230801,135300,218363950,5880,5880,5880,5880,0
20230801,135200,218363950,5880,5880,5880,5880,12
20230801,135100,218293390,5870,5870,5870,5870,0
20230801,135000,218293390,5870,5870,5870,5870,29
20230801,134900,218123160,5850,5850,5850,5850,20
20230801,134800,218006160,5850,5850,5850,5850,100
20230801,134700,217421160,5850,5850,5850,5850,0
20230801,134600,217421160,5850,5850,5850,5850,433
20230801,134500,214888110,5860,5860,5860,5860,0
20230801,134400,214888110,5860,5870,5870,5860,715
20230801,134300,210698190,5870,5870,5870,5870,0
20230801,134200,210698190,5870,5870,5870,5870,474
20230801,134100,207915810,5880,5880,5880,5880,34
20230801,134000,207715890,5880,5880,5880,5880,1
20230801,133900,207710010,5880,5880,5880,5880,0
20230801,133800,207710010,5880,5880,5880,5880,200
20230801,133700,206534010,5890,5890,5890,5890,0
20230801,133600,206534010,5890,5890,5890,5890,38
20230801,133500,206310190,5890,5890,5890,5890,0
20230801,133400,206310190,5890,5890,5890,5890,0
20230801,133300,206310190,5890,5890,5890,5890,0
20230801,133200,206310190,5890,5890,5890,5890,0
20230801,133100,206310190,5890,5890,5890,5890,0
20230801,133000,206310190,5890,5890,5890,5890,0
20230801,132900,206310190,5890,5890,5890,5890,0
20230801,132800,206310190,5890,5890,5890,5890,1
20230801,132700,206304300,5890,5890,5890,5890,0
20230801,132600,206304300,5890,5890,5890,5890,0
20230801,132500,206304300,5890,5890,5890,5890,224
20230801,132400,204984940,5900,5900,5900,5900,3
20230801,132300,204967240,5940,5940,5940,5940,200
20230801,132200,203779240,5940,5900,5940,5900,80
20230801,132100,203304200,5900,5900,5900,5900,10
20230801,132000,203245200,5900,5910,5910,5900,108
20230801,131900,202607640,5910,5930,5930,5910,3
20230801,131800,202589880,5890,5890,5890,5890,0
20230801,131700,202589880,5890,5890,5890,5890,0
20230801,131600,202589880,5890,5890,5890,5890,0
20230801,131500,202589880,5890,5890,5890,5890,0
20230801,131400,202589880,5890,5900,5900,5890,130
20230801,131300,201823870,5910,5910,5910,5910,82
20230801,131200,201339250,5940,5940,5940,5940,0
20230801,131100,201339250,5940,5940,5940,5940,1
20230801,131000,201333310,5940,5940,5940,5940,50
20230801,130900,201036310,5940,5920,5940,5920,12
20230801,130800,200965230,5940,5920,5940,5920,51
20230801,130700,200663290,5920,5920,5920,5920,169
20230801,130600,199662810,5920,5920,5920,5920,0
20230801,130500,199662810,5920,5920,5920,5920,0
20230801,130400,199662810,5920,5920,5920,5920,0
20230801,130300,199662810,5920,5920,5920,5920,0
20230801,130200,199662810,5920,5920,5920,5920,9
20230801,130100,199609530,5920,5900,5920,5900,12
20230801,130000,199538690,5900,5900,5900,5900,0
20230801,125900,199538690,5900,5900,5900,5900,62
20230801,125800,199172890,5900,5900,5900,5900,388
20230801,125700,196883690,5910,5910,5910,5910,76
20230801,125600,196434530,5910,5910,5910,5910,9
20230801,125500,196381340,5910,5910,5910,5910,73
20230801,125400,195949910,5910,5910,5910,5910,41
20230801,125300,195707600,5910,5910,5910,5910,147
20230801,125200,194838830,5910,5920,5920,5910,138
20230801,125100,194023220,5930,5930,5930,5930,0
20230801,125000,194023220,5930,5930,5930,5930,610
20230801,124900,190405920,5930,5930,5930,5930,696
20230801,124800,186278640,5940,5940,5940,5940,37
20230801,124700,186058860,5960,5960,5960,5960,0
20230801,124600,186058860,5960,5960,5960,5960,0
20230801,124500,186058860,5960,5950,5960,5950,6
20230801,124400,186023150,5950,5950,5950,5950,0
20230801,124300,186023150,5950,5950,5950,5950,227
20230801,124200,184672500,5960,5960,5960,5960,0
20230801,124100,184672500,5960,5960,5960,5960,0
20230801,124000,184672500,5960,5960,5960,5960,0
20230801,123900,184672500,5960,5940,5960,5930,301
20230801,123800,182887530,5950,5960,5960,5950,242
20230801,123700,181445540,5970,5970,5970,5970,0
20230801,123600,181445540,5970,5970,5970,5970,126
20230801,123500,180693320,5970,5970,5970,5970,210
20230801,123400,179439620,5970,5970,5970,5970,248
20230801,123300,177959060,5960,5960,5960,5960,24
20230801,123200,177816020,5950,5950,5950,5950,0
20230801,123100,177816020,5950,5960,5960,5950,2
20230801,123000,177804110,5950,5960,5960,5950,86
20230801,122900,177292170,5960,5960,5960,5960,10
20230801,122800,177232570,5960,5960,5960,5960,0
20230801,122700,177232570,5960,5960,5960,5960,0
20230801,122600,177232570,5960,5960,5960,5960,5
20230801,122500,177202770,5960,5960,5960,5960,0
20230801,122400,177202770,5960,5960,5960,5960,0
20230801,122300,177202770,5960,5960,5960,5960,22
20230801,122200,177071650,5950,5950,5950,5950,28
20230801,122100,176905050,5950,5950,5950,5950,0
20230801,122000,176905050,5950,5950,5950,5950,0
20230801,121900,176905050,5950,5950,5950,5950,500
20230801,121800,173930050,5950,5960,5960,5950,101
20230801,121700,173328100,5960,5960,5960,5960,0
20230801,121600,173328100,5960,5960,5960,5960,169
20230801,121500,172320860,5950,5950,5950,5950,0
20230801,121400,172320860,5950,5950,5950,5950,0
20230801,121300,172320860,5950,5960,5960,5950,261
20230801,121200,170765890,5960,5960,5960,5960,0
20230801,121100,170765890,5960,5960,5960,5960,0
20230801,121000,170765890,5960,5960,5960,5960,0
20230801,120900,170765890,5960,5960,5960,5960,0
20230801,120800,170765890,5960,5960,5960,5960,0
20230801,120700,170765890,5960,5960,5960,5960,0
20230801,120600,170765890,5960,5960,5960,5960,62
20230801,120500,170396370,5960,5960,5960,5960,0
20230801,120400,170396370,5960,5960,5960,5960,0
20230801,120300,170396370,5960,5960,5960,5960,0
20230801,120200,170396370,5960,5960,5960,5960,0
20230801,120100,170396370,5960,5960,5960,5960,0
20230801,120000,170396370,5960,5960,5960,5960,520
20230801,115900,167297170,5960,5960,5960,5960,92
20230801,115800,166748850,5960,5960,5960,5960,420
20230801,115700,164245650,5960,5960,5960,5960,11
20230801,115600,164180090,5960,5960,5960,5960,10
20230801,115500,164120490,5950,5950,5950,5950,133
20230801,115400,163329140,5940,5940,5940,5940,2
20230801,115300,163317260,5930,5940,5940,5930,4
20230801,115200,163293510,5950,5950,5950,5950,0
20230801,115100,163293510,5950,5950,5950,5950,1
20230801,115000,163287560,5950,5950,5950,5950,71
20230801,114900,162865110,5950,5950,5950,5950,0
20230801,114800,162865110,5950,5950,5950,5950,0
20230801,114700,162865110,5950,5950,5950,5950,0
20230801,114600,162865110,5950,5950,5950,5950,0
20230801,114500,162865110,5950,5950,5950,5950,0
20230801,114400,162865110,5950,5920,5950,5920,160
20230801,114300,161917610,5960,5960,5960,5960,0
20230801,114200,161917610,5960,5960,5960,5960,0
20230801,114100,161917610,5960,5960,5960,5960,0
20230801,114000,161917610,5960,5960,5960,5960,0
20230801,113900,161917610,5960,5960,5960,5960,1
20230801,113800,161911650,5910,5910,5910,5910,200
20230801,113700,160729650,5910,5910,5910,5910,0
20230801,113600,160729650,5910,5910,5910,5910,0
20230801,113500,160729650,5910,5910,5910,5910,0
20230801,113400,160729650,5910,5940,5940,5910,214
20230801,113300,159462310,5940,5940,5940,5940,0
20230801,113200,159462310,5940,5940,5940,5940,246
20230801,113100,158001070,5940,5940,5940,5940,0
20230801,113000,158001070,5940,5940,5940,5940,1
20230801,112900,157995130,5940,5940,5940,5940,53
20230801,112800,157680310,5940,5940,5940,5940,40
20230801,112700,157442710,5930,5930,5930,5930,0
20230801,112600,157442710,5930,5930,5930,5930,0
20230801,112500,157442710,5930,5920,5930,5920,214
20230801,112400,156173890,5910,5910,5910,5910,0
20230801,112300,156173890,5910,5910,5910,5910,0
20230801,112200,156173890,5910,5910,5910,5910,0
20230801,112100,156173890,5910,5910,5910,5910,0
20230801,112000,156173890,5910,5910,5910,5910,0
20230801,111900,156173890,5910,5910,5910,5910,0
20230801,111800,156173890,5910,5920,5920,5910,46
20230801,111700,155902010,5930,5940,5940,5930,91
20230801,111600,155361580,5950,5950,5950,5940,949
20230801,111500,149716900,5970,5970,5970,5970,0
20230801,111400,149716900,5970,5970,5970,5970,47
20230801,111300,149436310,5970,5970,5970,5970,4
20230801,111200,149412430,5980,5980,5980,5980,5
20230801,111100,149382530,5960,5970,5970,5960,202
20230801,111000,148177590,5970,5970,5970,5970,100
20230801,110900,147580590,5980,5980,5980,5980,2
20230801,110800,147568630,5960,5960,5960,5960,0
20230801,110700,147568630,5960,5970,5970,5960,309
20230801,110600,145725930,5980,5980,5980,5980,51
20230801,110500,145420950,5970,5970,5970,5970,0
20230801,110400,145420950,5970,5970,5970,5970,0
20230801,110300,145420950,5970,5970,5970,5970,1662
20230801,110200,135498810,5960,5970,5970,5960,107
20230801,110100,134860090,5970,5970,5970,5970,120
20230801,110000,134143690,5970,5970,5970,5960,114
20230801,105900,133463130,5970,5970,5970,5970,7
20230801,105800,133421340,5970,5960,5970,5960,13
20230801,105700,133343850,5930,5930,5930,5930,0
20230801,105600,133343850,5930,5930,5930,5930,49
20230801,105500,133053280,5910,5930,5930,5910,515
20230801,105400,130009300,5940,5940,5940,5940,0
20230801,105300,130009300,5940,5940,5940,5940,61
20230801,105200,129646960,5940,5940,5940,5940,97
20230801,105100,129070780,5940,5940,5940,5940,10
20230801,105000,129011380,5950,5950,5950,5950,0
20230801,104900,129011380,5950,5950,5950,5950,0
20230801,104800,129011380,5950,5950,5950,5940,26
20230801,104700,128856840,5950,5970,5970,5950,413
20230801,104600,126398960,5980,5980,5980,5980,720
20230801,104500,122093360,5980,5980,5980,5980,0
20230801,104400,122093360,5980,5980,5980,5980,0
20230801,104300,122093360,5980,5980,5980,5980,132
20230801,104200,121304000,5980,5980,5980,5980,1129
20230801,104100,114552580,5990,5980,5990,5980,621
20230801,104000,110833580,5980,5980,5980,5980,290
20230801,103900,109099380,5970,5970,5970,5970,0
20230801,103800,109099380,5970,5970,5970,5970,0
20230801,103700,109099380,5970,5970,5970,5970,132
20230801,103600,108311340,5970,5970,5970,5970,10
20230801,103500,108251640,5960,5960,5960,5960,0
20230801,103400,108251640,5960,5960,5970,5960,237
20230801,103300,106837120,5950,5950,5950,5950,270
20230801,103200,105230620,5950,5950,5950,5950,0
20230801,103100,105230620,5950,5950,5950,5950,0
20230801,103000,105230620,5950,5950,5950,5950,0
20230801,102900,105230620,5950,5950,5950,5950,0
20230801,102800,105230620,5950,5950,5950,5950,49
20230801,102700,104939070,5940,5940,5940,5940,0
20230801,102600,104939070,5940,5940,5940,5940,300
20230801,102500,103157070,5950,5950,5950,5950,0
20230801,102400,103157070,5950,5950,5950,5950,0
20230801,102300,103157070,5950,5950,5950,5950,0
20230801,102200,103157070,5950,5940,5950,5940,31
20230801,102100,102972920,5940,5940,5940,5940,0
20230801,102000,102972920,5940,5910,5940,5910,501
20230801,101900,100011980,5910,5910,5910,5910,10
20230801,101800,99952880,5940,5940,5940,5940,34
20230801,101700,99750920,5940,5940,5940,5940,350
20230801,101600,97671920,5940,5940,5940,5940,53
20230801,101500,97357100,5940,5950,5950,5940,410
20230801,101400,94920920,5950,5940,5950,5940,393
20230801,101300,92584800,5930,5930,5930,5930,6737
20230801,101200,52634390,5920,5900,5920,5880,1800
20230801,101100,42002180,5890,5890,5890,5890,25
20230801,101000,41854930,5890,5890,5890,5890,0
20230801,100900,41854930,5890,5890,5890,5890,23
20230801,100800,41719460,5880,5880,5880,5880,0
20230801,100700,41719460,5880,5880,5880,5880,97
20230801,100600,41149100,5880,5880,5880,5880,0
20230801,100500,41149100,5880,5880,5880,5880,3
20230801,100400,41131460,5890,5890,5890,5890,103
20230801,100300,40524790,5870,5870,5870,5870,0
20230801,100200,40524790,5870,5870,5870,5870,0
20230801,100100,40524790,5870,5870,5870,5860,464
20230801,100000,37801130,5860,5860,5860,5860,15
20230801,095900,37713230,5860,5860,5860,5860,300
20230801,095800,35955230,5860,5860,5860,5860,0
20230801,095700,35955230,5860,5860,5860,5860,180
20230801,095600,34900430,5860,5860,5860,5860,0
20230801,095500,34900430,5860,5860,5860,5860,202
20230801,095400,33716710,5860,5860,5860,5860,434
20230801,095300,31173470,5860,5860,5860,5860,0
20230801,095200,31173470,5860,5860,5860,5860,0
20230801,095100,31173470,5860,5860,5860,5860,0
20230801,095000,31173470,5860,5860,5860,5860,0
20230801,094900,31173470,5860,5860,5860,5860,20
20230801,094800,31056270,5860,5860,5860,5860,60
20230801,094700,30704670,5870,5880,5880,5870,1058
20230801,094600,24494110,5880,5880,5880,5880,0
20230801,094500,24494110,5880,5870,5880,5870,91
20230801,094400,23959230,5870,5870,5870,5870,1
20230801,094300,23953360,5890,5890,5890,5890,0
20230801,094200,23953360,5890,5890,5890,5890,279
20230801,094100,22310050,5890,5890,5890,5890,20
20230801,094000,22192250,5890,5890,5890,5890,5
20230801,093900,22162800,5890,5890,5890,5890,95
20230801,093800,21603250,5900,5900,5900,5900,50
20230801,093700,21308250,5890,5890,5890,5890,33
20230801,093600,21113880,5900,5900,5900,5900,30
20230801,093500,20936880,5900,5900,5900,5900,0
20230801,093400,20936880,5900,5900,5900,5900,1
20230801,093300,20930980,5900,5900,5900,5900,150
20230801,093200,20045980,5900,5900,5900,5900,0
20230801,093100,20045980,5900,5900,5900,5900,5
20230801,093000,20016480,5900,5900,5900,5900,5
20230801,092900,19986980,5860,5860,5860,5860,0
20230801,092800,19986980,5860,5860,5860,5860,0
20230801,092700,19986980,5860,5860,5860,5860,0
20230801,092600,19986980,5860,5860,5860,5860,200
20230801,092500,18814980,5860,5900,5900,5860,139
20230801,092400,18000000,5850,5850,5850,5850,0
20230801,092300,18000000,5850,5850,5850,5850,5
20230801,092200,17970750,5860,5860,5860,5860,6
20230801,092100,17935590,5900,5880,5900,5880,816
20230801,092000,13130620,5880,5880,5880,5880,200
20230801,091900,11954620,5850,5850,5850,5850,0
20230801,091800,11954620,5850,5850,5850,5850,0
20230801,091700,11954620,5850,5850,5850,5850,3
20230801,091600,11937070,5850,5850,5850,5850,0
20230801,091500,11937070,5850,5850,5850,5850,27
20230801,091400,11779120,5850,5880,5880,5850,223
20230801,091300,10473880,5880,5880,5880,5880,2
20230801,091200,10462120,5880,5870,5880,5870,45
20230801,091100,10197530,5870,5870,5870,5870,0
20230801,091000,10197530,5870,5870,5870,5870,0
20230801,090900,10197530,5870,5870,5870,5870,0
20230801,090800,10197530,5870,5870,5870,5870,0
20230801,090700,10197530,5870,5870,5870,5870,572
20230801,090600,6839890,5870,5870,5870,5870,0
20230801,090500,6839890,5870,5870,5870,5870,105
20230801,090400,6223540,5870,5870,5870,5870,15
20230801,090300,6135490,5830,5850,5850,5820,931
20230801,090200,710000,5850,5850,5850,5850,0
20230801,090100,710000,5850,5850,5850,5850,0
20230801,090000,710000,5850,5880,5880,5850,121