KissMeData/222980/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202100,150103610,5070,5070,5070,5070,768
20230801,202000,150103610,5070,5070,5070,5070,0
20230801,201900,150103610,5070,5070,5070,5070,0
20230801,201800,150103610,5070,5070,5070,5070,0
20230801,201700,150103610,5070,5070,5070,5070,0
20230801,201600,150103610,5070,5070,5070,5070,0
20230801,201500,150103610,5070,5070,5070,5070,0
20230801,201400,150103610,5070,5070,5070,5070,0
20230801,201300,150103610,5070,5070,5070,5070,0
20230801,201200,150103610,5070,5070,5070,5070,0
20230801,201100,150103610,5070,5070,5070,5070,0
20230801,201000,150103610,5070,5070,5070,5070,0
20230801,200900,150103610,5070,5070,5070,5070,0
20230801,200800,150103610,5070,5070,5070,5070,0
20230801,200700,150103610,5070,5070,5070,5070,0
20230801,200600,150103610,5070,5070,5070,5070,0
20230801,200500,150103610,5070,5070,5070,5070,0
20230801,200400,150103610,5070,5070,5070,5070,0
20230801,200300,150103610,5070,5070,5070,5070,0
20230801,200200,150103610,5070,5070,5070,5070,0
20230801,200100,150103610,5070,5070,5070,5070,0
20230801,200000,150103610,5070,5070,5070,5070,0
20230801,195900,150103610,5070,5070,5070,5070,0
20230801,195800,150103610,5070,5070,5070,5070,0
20230801,195700,150103610,5070,5070,5070,5070,0
20230801,195600,150103610,5070,5070,5070,5070,0
20230801,195500,150103610,5070,5070,5070,5070,0
20230801,195400,150103610,5070,5070,5070,5070,0
20230801,195300,150103610,5070,5070,5070,5070,0
20230801,195200,150103610,5070,5070,5070,5070,0
20230801,195100,150103610,5070,5070,5070,5070,768
20230801,195000,150103610,5070,5070,5070,5070,0
20230801,194900,150103610,5070,5070,5070,5070,0
20230801,194800,150103610,5070,5070,5070,5070,0
20230801,194700,150103610,5070,5070,5070,5070,0
20230801,194600,150103610,5070,5070,5070,5070,0
20230801,194500,150103610,5070,5070,5070,5070,0
20230801,194400,150103610,5070,5070,5070,5070,0
20230801,194300,150103610,5070,5070,5070,5070,0
20230801,194200,150103610,5070,5070,5070,5070,0
20230801,194100,150103610,5070,5070,5070,5070,0
20230801,194000,150103610,5070,5070,5070,5070,0
20230801,193900,150103610,5070,5070,5070,5070,0
20230801,193800,150103610,5070,5070,5070,5070,0
20230801,193700,150103610,5070,5070,5070,5070,0
20230801,193600,150103610,5070,5070,5070,5070,0
20230801,193500,150103610,5070,5070,5070,5070,0
20230801,193400,150103610,5070,5070,5070,5070,0
20230801,193300,150103610,5070,5070,5070,5070,0
20230801,193200,150103610,5070,5070,5070,5070,0
20230801,193100,150103610,5070,5070,5070,5070,0
20230801,193000,150103610,5070,5070,5070,5070,0
20230801,192900,150103610,5070,5070,5070,5070,0
20230801,192800,150103610,5070,5070,5070,5070,0
20230801,192700,150103610,5070,5070,5070,5070,0
20230801,192600,150103610,5070,5070,5070,5070,0
20230801,192500,150103610,5070,5070,5070,5070,0
20230801,192400,150103610,5070,5070,5070,5070,0
20230801,192300,150103610,5070,5070,5070,5070,0
20230801,192200,150103610,5070,5070,5070,5070,0
20230801,192100,150103610,5070,5070,5070,5070,768
20230801,192000,150103610,5070,5070,5070,5070,0
20230801,191900,150103610,5070,5070,5070,5070,0
20230801,191800,150103610,5070,5070,5070,5070,0
20230801,191700,150103610,5070,5070,5070,5070,0
20230801,191600,150103610,5070,5070,5070,5070,0
20230801,191500,150103610,5070,5070,5070,5070,0
20230801,191400,150103610,5070,5070,5070,5070,0
20230801,191300,150103610,5070,5070,5070,5070,0
20230801,191200,150103610,5070,5070,5070,5070,0
20230801,191100,150103610,5070,5070,5070,5070,0
20230801,191000,150103610,5070,5070,5070,5070,0
20230801,190900,150103610,5070,5070,5070,5070,0
20230801,190800,150103610,5070,5070,5070,5070,0
20230801,190700,150103610,5070,5070,5070,5070,0
20230801,190600,150103610,5070,5070,5070,5070,0
20230801,190500,150103610,5070,5070,5070,5070,0
20230801,190400,150103610,5070,5070,5070,5070,0
20230801,190300,150103610,5070,5070,5070,5070,0
20230801,190200,150103610,5070,5070,5070,5070,0
20230801,190100,150103610,5070,5070,5070,5070,0
20230801,190000,150103610,5070,5070,5070,5070,0
20230801,185900,150103610,5070,5070,5070,5070,0
20230801,185800,150103610,5070,5070,5070,5070,0
20230801,185700,150103610,5070,5070,5070,5070,0
20230801,185600,150103610,5070,5070,5070,5070,0
20230801,185500,150103610,5070,5070,5070,5070,0
20230801,185400,150103610,5070,5070,5070,5070,0
20230801,185300,150103610,5070,5070,5070,5070,0
20230801,185200,150103610,5070,5070,5070,5070,0
20230801,185100,150103610,5070,5070,5070,5070,768
20230801,185000,150103610,5070,5070,5070,5070,0
20230801,184900,150103610,5070,5070,5070,5070,0
20230801,184800,150103610,5070,5070,5070,5070,0
20230801,184700,150103610,5070,5070,5070,5070,0
20230801,184600,150103610,5070,5070,5070,5070,0
20230801,184500,150103610,5070,5070,5070,5070,0
20230801,184400,150103610,5070,5070,5070,5070,0
20230801,184300,150103610,5070,5070,5070,5070,0
20230801,184200,150103610,5070,5070,5070,5070,0
20230801,184100,150103610,5070,5070,5070,5070,0
20230801,184000,150103610,5070,5070,5070,5070,0
20230801,183900,150103610,5070,5070,5070,5070,0
20230801,183800,150103610,5070,5070,5070,5070,0
20230801,183700,150103610,5070,5070,5070,5070,0
20230801,183600,150103610,5070,5070,5070,5070,0
20230801,183500,150103610,5070,5070,5070,5070,0
20230801,183400,150103610,5070,5070,5070,5070,0
20230801,183300,150103610,5070,5070,5070,5070,0
20230801,183200,150103610,5070,5070,5070,5070,0
20230801,183100,150103610,5070,5070,5070,5070,0
20230801,183000,150103610,5070,5070,5070,5070,0
20230801,182900,150103610,5070,5070,5070,5070,0
20230801,182800,150103610,5070,5070,5070,5070,0
20230801,182700,150103610,5070,5070,5070,5070,0
20230801,182600,150103610,5070,5070,5070,5070,0
20230801,182500,150103610,5070,5070,5070,5070,0
20230801,182400,150103610,5070,5070,5070,5070,0
20230801,182300,150103610,5070,5070,5070,5070,0
20230801,182200,150103610,5070,5070,5070,5070,0
20230801,182100,150103610,5070,5070,5070,5070,768
20230801,182000,150103610,5070,5070,5070,5070,0
20230801,181900,150103610,5070,5070,5070,5070,0
20230801,181800,150103610,5070,5070,5070,5070,0
20230801,181700,150103610,5070,5070,5070,5070,0
20230801,181600,150103610,5070,5070,5070,5070,0
20230801,181500,150103610,5070,5070,5070,5070,0
20230801,181400,150103610,5070,5070,5070,5070,0
20230801,181300,150103610,5070,5070,5070,5070,0
20230801,181200,150103610,5070,5070,5070,5070,0
20230801,181100,150103610,5070,5070,5070,5070,0
20230801,181000,150103610,5070,5070,5070,5070,0
20230801,180900,150103610,5070,5070,5070,5070,0
20230801,180800,150103610,5070,5070,5070,5070,0
20230801,180700,150103610,5070,5070,5070,5070,0
20230801,180600,150103610,5070,5070,5070,5070,0
20230801,180500,150103610,5070,5070,5070,5070,0
20230801,180400,150103610,5070,5070,5070,5070,0
20230801,180300,150103610,5070,5070,5070,5070,0
20230801,180200,150103610,5070,5070,5070,5070,0
20230801,180100,150103610,5070,5070,5070,5070,0
20230801,180000,150103610,5070,5070,5070,5070,0
20230801,175900,150103610,5070,5070,5070,5070,0
20230801,175800,150103610,5070,5070,5070,5070,0
20230801,175700,150103610,5070,5070,5070,5070,0
20230801,175600,150103610,5070,5070,5070,5070,0
20230801,175500,150103610,5070,5070,5070,5070,0
20230801,175400,150103610,5070,5070,5070,5070,0
20230801,175300,150103610,5070,5070,5070,5070,0
20230801,175200,150103610,5070,5070,5070,5070,0
20230801,175100,150103610,5070,5070,5070,5070,768
20230801,175000,150103610,5070,5070,5070,5070,0
20230801,174900,150103610,5070,5070,5070,5070,0
20230801,174800,150103610,5070,5070,5070,5070,0
20230801,174700,150103610,5070,5070,5070,5070,0
20230801,174600,150103610,5070,5070,5070,5070,0
20230801,174500,150103610,5070,5070,5070,5070,0
20230801,174400,150103610,5070,5070,5070,5070,0
20230801,174300,150103610,5070,5070,5070,5070,0
20230801,174200,150103610,5070,5070,5070,5070,0
20230801,174100,150103610,5070,5070,5070,5070,0
20230801,174000,150103610,5070,5070,5070,5070,0
20230801,173900,150103610,5070,5070,5070,5070,0
20230801,173800,150103610,5070,5070,5070,5070,0
20230801,173700,150103610,5070,5070,5070,5070,0
20230801,173600,150103610,5070,5070,5070,5070,0
20230801,173500,150103610,5070,5070,5070,5070,0
20230801,173400,150103610,5070,5070,5070,5070,0
20230801,173300,150103610,5070,5070,5070,5070,0
20230801,173200,150103610,5070,5070,5070,5070,0
20230801,173100,150103610,5070,5070,5070,5070,0
20230801,173000,150103610,5070,5070,5070,5070,0
20230801,172900,150103610,5070,5070,5070,5070,0
20230801,172800,150103610,5070,5070,5070,5070,0
20230801,172700,150103610,5070,5070,5070,5070,0
20230801,172600,150103610,5070,5070,5070,5070,0
20230801,172500,150103610,5070,5070,5070,5070,0
20230801,172400,150103610,5070,5070,5070,5070,0
20230801,172300,150103610,5070,5070,5070,5070,0
20230801,172200,150103610,5070,5070,5070,5070,0
20230801,172100,150103610,5070,5070,5070,5070,768
20230801,172000,150103610,5070,5070,5070,5070,0
20230801,171900,150103610,5070,5070,5070,5070,0
20230801,171800,150103610,5070,5070,5070,5070,0
20230801,171700,150103610,5070,5070,5070,5070,0
20230801,171600,150103610,5070,5070,5070,5070,0
20230801,171500,150103610,5070,5070,5070,5070,0
20230801,171400,150103610,5070,5070,5070,5070,0
20230801,171300,150103610,5070,5070,5070,5070,0
20230801,171200,150103610,5070,5070,5070,5070,0
20230801,171100,150103610,5070,5070,5070,5070,0
20230801,171000,150103610,5070,5070,5070,5070,0
20230801,170900,150103610,5070,5070,5070,5070,0
20230801,170800,150103610,5070,5070,5070,5070,0
20230801,170700,150103610,5070,5070,5070,5070,0
20230801,170600,150103610,5070,5070,5070,5070,0
20230801,170500,150103610,5070,5070,5070,5070,0
20230801,170400,150103610,5070,5070,5070,5070,0
20230801,170300,150103610,5070,5070,5070,5070,0
20230801,170200,150103610,5070,5070,5070,5070,0
20230801,170100,150103610,5070,5070,5070,5070,0
20230801,170000,150103610,5070,5070,5070,5070,0
20230801,165900,150103610,5070,5070,5070,5070,0
20230801,165800,150103610,5070,5070,5070,5070,0
20230801,165700,150103610,5070,5070,5070,5070,0
20230801,165600,150103610,5070,5070,5070,5070,0
20230801,165500,150103610,5070,5070,5070,5070,0
20230801,165400,150103610,5070,5070,5070,5070,0
20230801,165300,150103610,5070,5070,5070,5070,0
20230801,165200,150103610,5070,5070,5070,5070,0
20230801,165100,150103610,5070,5070,5070,5070,768
20230801,165000,150103610,5070,5070,5070,5070,0
20230801,164900,150103610,5070,5070,5070,5070,0
20230801,164800,150103610,5070,5070,5070,5070,0
20230801,164700,150103610,5070,5070,5070,5070,0
20230801,164600,150103610,5070,5070,5070,5070,0
20230801,164500,150103610,5070,5070,5070,5070,0
20230801,164400,150103610,5070,5070,5070,5070,0
20230801,164300,150103610,5070,5070,5070,5070,0
20230801,164200,150103610,5070,5070,5070,5070,0
20230801,164100,150103610,5070,5070,5070,5070,0
20230801,164000,150103610,5070,5070,5070,5070,0
20230801,163900,150103610,5070,5070,5070,5070,0
20230801,163800,150103610,5070,5070,5070,5070,0
20230801,163700,150103610,5070,5070,5070,5070,0
20230801,163600,150103610,5070,5070,5070,5070,0
20230801,163500,150103610,5070,5070,5070,5070,0
20230801,163400,150103610,5070,5070,5070,5070,0
20230801,163300,150103610,5070,5070,5070,5070,0
20230801,163200,150103610,5070,5070,5070,5070,0
20230801,163100,150103610,5070,5070,5070,5070,0
20230801,163000,150103610,5070,5070,5070,5070,0
20230801,162900,150103610,5070,5070,5070,5070,0
20230801,162800,150103610,5070,5070,5070,5070,0
20230801,162700,150103610,5070,5070,5070,5070,0
20230801,162600,150103610,5070,5070,5070,5070,0
20230801,162500,150103610,5070,5070,5070,5070,0
20230801,162400,150103610,5070,5070,5070,5070,0
20230801,162300,150103610,5070,5070,5070,5070,0
20230801,162200,150103610,5070,5070,5070,5070,0
20230801,162100,150103610,5070,5070,5070,5070,768
20230801,162000,150103610,5070,5070,5070,5070,0
20230801,161900,150103610,5070,5070,5070,5070,0
20230801,161800,150103610,5070,5070,5070,5070,0
20230801,161700,150103610,5070,5070,5070,5070,0
20230801,161600,150103610,5070,5070,5070,5070,0
20230801,161500,150103610,5070,5070,5070,5070,0
20230801,161400,150103610,5070,5070,5070,5070,0
20230801,161300,150103610,5070,5070,5070,5070,0
20230801,161200,150103610,5070,5070,5070,5070,0
20230801,161100,150103610,5070,5070,5070,5070,0
20230801,161000,150103610,5070,5070,5070,5070,0
20230801,160900,150103610,5070,5070,5070,5070,0
20230801,160800,150103610,5070,5070,5070,5070,0
20230801,160700,150103610,5070,5070,5070,5070,0
20230801,160600,150103610,5070,5070,5070,5070,0
20230801,160500,150103610,5070,5070,5070,5070,0
20230801,160400,150103610,5070,5070,5070,5070,0
20230801,160300,150103610,5070,5070,5070,5070,0
20230801,160200,150103610,5070,5070,5070,5070,0
20230801,160100,150103610,5070,5070,5070,5070,0
20230801,160000,150103610,5070,5070,5070,5070,0
20230801,155900,150103610,5070,5070,5070,5070,0
20230801,155800,150103610,5070,5070,5070,5070,0
20230801,155700,150103610,5070,5070,5070,5070,0
20230801,155600,150103610,5070,5070,5070,5070,0
20230801,155500,150103610,5070,5070,5070,5070,0
20230801,155400,150103610,5070,5070,5070,5070,0
20230801,155300,150103610,5070,5070,5070,5070,0
20230801,155200,150103610,5070,5070,5070,5070,0
20230801,155100,150103610,5070,5070,5070,5070,768
20230801,155000,150103610,5070,5070,5070,5070,0
20230801,154900,150103610,5070,5070,5070,5070,0
20230801,154800,150103610,5070,5070,5070,5070,0
20230801,154700,150103610,5070,5070,5070,5070,0
20230801,154600,150103610,5070,5070,5070,5070,0
20230801,154500,150103610,5070,5070,5070,5070,0
20230801,154400,150103610,5070,5070,5070,5070,0
20230801,154300,150103610,5070,5070,5070,5070,0
20230801,154200,150103610,5070,5070,5070,5070,0
20230801,154100,150103610,5070,5070,5070,5070,0
20230801,154000,150103610,5070,5070,5070,5070,0
20230801,153900,150103610,5070,5070,5070,5070,0
20230801,153800,150103610,5070,5070,5070,5070,0
20230801,153700,150103610,5070,5070,5070,5070,0
20230801,153600,150103610,5070,5070,5070,5070,0
20230801,153500,150103610,5070,5070,5070,5070,0
20230801,153400,150103610,5070,5070,5070,5070,0
20230801,153300,150103610,5070,5070,5070,5070,0
20230801,153200,150103610,5070,5070,5070,5070,0
20230801,153100,150103610,5070,5070,5070,5070,0
20230801,153000,150103610,5070,5070,5070,5070,768
20230801,152900,146209850,5070,5070,5070,5070,0
20230801,152800,146209850,5070,5070,5070,5070,0
20230801,152700,146209850,5070,5070,5070,5070,0
20230801,152600,146209850,5070,5070,5070,5070,0
20230801,152500,146209850,5070,5070,5070,5070,0
20230801,152400,146209850,5070,5070,5070,5070,0
20230801,152300,146209850,5070,5070,5070,5070,0
20230801,152200,146209850,5070,5070,5070,5070,0
20230801,152100,146209850,5070,5070,5070,5070,0
20230801,152000,146209850,5070,5070,5070,5070,0
20230801,151900,146209850,5070,5070,5070,5070,0
20230801,151800,146209850,5070,5070,5070,5070,0
20230801,151700,146209850,5070,5070,5070,5070,100
20230801,151600,145702850,5070,5060,5070,5060,6
20230801,151500,145672480,5060,5060,5060,5060,20
20230801,151400,145571280,5060,5060,5060,5060,0
20230801,151300,145571280,5060,5060,5060,5060,113
20230801,151200,144999500,5060,5060,5060,5060,0
20230801,151100,144999500,5060,5060,5060,5060,0
20230801,151000,144999500,5060,5060,5060,5060,0
20230801,150900,144999500,5060,5060,5060,5060,0
20230801,150800,144999500,5060,5060,5060,5060,0
20230801,150700,144999500,5060,5060,5060,5060,4
20230801,150600,144979260,5060,5060,5060,5060,10
20230801,150500,144928660,5050,5050,5050,5050,0
20230801,150400,144928660,5050,5050,5050,5050,0
20230801,150300,144928660,5050,5050,5050,5050,0
20230801,150200,144928660,5050,5050,5050,5050,0
20230801,150100,144928660,5050,5050,5050,5050,10
20230801,150000,144878160,5060,5060,5060,5060,0
20230801,145900,144878160,5060,5060,5060,5060,1
20230801,145800,144873100,5050,5050,5050,5050,279
20230801,145700,143464150,5060,5060,5060,5060,59
20230801,145600,143165610,5060,5060,5060,5060,0
20230801,145500,143165610,5060,5040,5060,5040,161
20230801,145400,142350970,5050,5050,5050,5050,585
20230801,145300,139396720,5040,5050,5050,5040,46
20230801,145200,139164620,5050,5050,5050,5050,0
20230801,145100,139164620,5050,5050,5050,5050,0
20230801,145000,139164620,5050,5050,5050,5050,0
20230801,144900,139164620,5050,5050,5050,5050,0
20230801,144800,139164620,5050,5050,5050,5050,0
20230801,144700,139164620,5050,5050,5050,5050,0
20230801,144600,139164620,5050,5050,5050,5050,0
20230801,144500,139164620,5050,5050,5050,5050,0
20230801,144400,139164620,5050,5050,5050,5050,0
20230801,144300,139164620,5050,5050,5050,5050,0
20230801,144200,139164620,5050,5050,5050,5050,0
20230801,144100,139164620,5050,5050,5050,5050,0
20230801,144000,139164620,5050,5050,5050,5050,500
20230801,143900,136639620,5060,5060,5060,5060,0
20230801,143800,136639620,5060,5060,5060,5060,0
20230801,143700,136639620,5060,5060,5060,5060,0
20230801,143600,136639620,5060,5060,5060,5060,0
20230801,143500,136639620,5060,5060,5060,5060,0
20230801,143400,136639620,5060,5060,5060,5060,0
20230801,143300,136639620,5060,5060,5060,5060,0
20230801,143200,136639620,5060,5060,5060,5060,0
20230801,143100,136639620,5060,5060,5060,5060,2
20230801,143000,136629500,5060,5060,5060,5060,0
20230801,142900,136629500,5060,5060,5060,5060,0
20230801,142800,136629500,5060,5060,5060,5060,0
20230801,142700,136629500,5060,5060,5060,5060,0
20230801,142600,136629500,5060,5060,5060,5060,0
20230801,142500,136629500,5060,5060,5060,5060,0
20230801,142400,136629500,5060,5060,5060,5060,7
20230801,142300,136594080,5070,5070,5070,5070,0
20230801,142200,136594080,5070,5070,5070,5070,0
20230801,142100,136594080,5070,5070,5070,5070,0
20230801,142000,136594080,5070,5070,5070,5070,1
20230801,141900,136589010,5040,5040,5040,5040,0
20230801,141800,136589010,5040,5040,5040,5040,0
20230801,141700,136589010,5040,5040,5040,5040,0
20230801,141600,136589010,5040,5040,5040,5040,0
20230801,141500,136589010,5040,5040,5040,5030,851
20230801,141400,132300090,5050,5050,5050,5050,0
20230801,141300,132300090,5050,5050,5050,5050,0
20230801,141200,132300090,5050,5050,5050,5050,0
20230801,141100,132300090,5050,5050,5050,5050,464
20230801,141000,129956890,5050,5050,5050,5050,0
20230801,140900,129956890,5050,5040,5050,5040,4
20230801,140800,129936700,5050,5050,5050,5050,0
20230801,140700,129936700,5050,5050,5050,5050,0
20230801,140600,129936700,5050,5050,5050,5050,0
20230801,140500,129936700,5050,5040,5050,5030,392
20230801,140400,127961030,5050,5050,5050,5050,0
20230801,140300,127961030,5050,5050,5050,5050,0
20230801,140200,127961030,5050,5050,5050,5050,0
20230801,140100,127961030,5050,5050,5050,5050,0
20230801,140000,127961030,5050,5050,5050,5050,0
20230801,135900,127961030,5050,5050,5050,5050,20
20230801,135800,127860030,5050,5050,5050,5050,0
20230801,135700,127860030,5050,5050,5050,5050,19
20230801,135600,127764080,5050,5050,5050,5050,0
20230801,135500,127764080,5050,5040,5050,5040,78
20230801,135400,127370840,5040,5040,5040,5040,500
20230801,135300,124850840,5040,5010,5040,5010,2
20230801,135200,124840790,5020,5020,5020,5020,500
20230801,135100,122330790,5020,5020,5020,5020,1
20230801,135000,122325770,5030,5030,5030,5030,0
20230801,134900,122325770,5030,5030,5030,5030,12
20230801,134800,122265410,5030,5030,5030,5030,26
20230801,134700,122134630,5040,5040,5040,5040,0
20230801,134600,122134630,5040,5040,5040,5040,0
20230801,134500,122134630,5040,5040,5040,5040,0
20230801,134400,122134630,5040,5040,5040,5040,1
20230801,134300,122129590,5030,5030,5030,5030,66
20230801,134200,121797610,5040,5040,5040,5040,877
20230801,134100,117377530,5050,5050,5050,5050,0
20230801,134000,117377530,5050,5050,5050,5050,0
20230801,133900,117377530,5050,5050,5050,5050,0
20230801,133800,117377530,5050,5050,5050,5050,0
20230801,133700,117377530,5050,5050,5050,5050,0
20230801,133600,117377530,5050,5050,5050,5050,1
20230801,133500,117372480,5040,5050,5050,5040,564
20230801,133400,114528920,5050,5050,5050,5050,111
20230801,133300,113968370,5050,5050,5050,5050,0
20230801,133200,113968370,5050,5050,5050,5050,0
20230801,133100,113968370,5050,5050,5050,5050,0
20230801,133000,113968370,5050,5050,5050,5050,0
20230801,132900,113968370,5050,5050,5050,5050,2
20230801,132800,113958270,5050,5050,5050,5050,10
20230801,132700,113907770,5050,5050,5050,5040,207
20230801,132600,112862440,5050,5050,5050,5050,0
20230801,132500,112862440,5050,5050,5050,5050,533
20230801,132400,110170790,5080,5050,5080,5050,401
20230801,132300,108145710,5060,5060,5060,5060,15
20230801,132200,108069810,5060,5060,5060,5060,0
20230801,132100,108069810,5060,5060,5060,5060,0
20230801,132000,108069810,5060,5070,5070,5060,717
20230801,131900,104441600,5080,5080,5080,5080,0
20230801,131800,104441600,5080,5080,5080,5080,10
20230801,131700,104390800,5080,5080,5080,5080,8
20230801,131600,104350160,5080,5080,5080,5080,1
20230801,131500,104345080,5060,5060,5060,5060,0
20230801,131400,104345080,5060,5060,5060,5060,0
20230801,131300,104345080,5060,5060,5060,5060,0
20230801,131200,104345080,5060,5060,5060,5060,124
20230801,131100,103717640,5060,5080,5080,5060,23
20230801,131000,103600860,5060,5060,5060,5060,790
20230801,130900,99603460,5060,5070,5070,5060,1144
20230801,130800,93803390,5070,5070,5070,5070,0
20230801,130700,93803390,5070,5070,5070,5070,0
20230801,130600,93803390,5070,5070,5070,5070,1
20230801,130500,93798320,5070,5070,5070,5070,0
20230801,130400,93798320,5070,5070,5070,5070,0
20230801,130300,93798320,5070,5070,5070,5070,0
20230801,130200,93798320,5070,5070,5070,5070,0
20230801,130100,93798320,5070,5070,5070,5070,0
20230801,130000,93798320,5070,5070,5070,5070,0
20230801,125900,93798320,5070,5070,5070,5070,1
20230801,125800,93793250,5070,5070,5070,5070,0
20230801,125700,93793250,5070,5070,5070,5070,0
20230801,125600,93793250,5070,5070,5070,5070,0
20230801,125500,93793250,5070,5070,5070,5070,0
20230801,125400,93793250,5070,5070,5070,5070,60
20230801,125300,93489050,5080,5080,5080,5080,0
20230801,125200,93489050,5080,5080,5080,5080,0
20230801,125100,93489050,5080,5080,5080,5080,0
20230801,125000,93489050,5080,5080,5080,5080,0
20230801,124900,93489050,5080,5080,5080,5080,0
20230801,124800,93489050,5080,5080,5080,5080,0
20230801,124700,93489050,5080,5080,5080,5080,0
20230801,124600,93489050,5080,5080,5080,5080,600
20230801,124500,90441050,5080,5080,5080,5080,0
20230801,124400,90441050,5080,5080,5080,5080,0
20230801,124300,90441050,5080,5080,5080,5080,1
20230801,124200,90435970,5080,5080,5080,5080,4
20230801,124100,90415650,5080,5080,5080,5080,0
20230801,124000,90415650,5080,5080,5080,5080,1
20230801,123900,90410570,5070,5070,5070,5070,0
20230801,123800,90410570,5070,5070,5070,5070,0
20230801,123700,90410570,5070,5070,5070,5070,0
20230801,123600,90410570,5070,5070,5070,5070,57
20230801,123500,90121580,5080,5080,5080,5080,6
20230801,123400,90091100,5080,5080,5080,5080,0
20230801,123300,90091100,5080,5080,5080,5080,0
20230801,123200,90091100,5080,5080,5080,5080,0
20230801,123100,90091100,5080,5080,5080,5080,0
20230801,123000,90091100,5080,5080,5080,5080,80
20230801,122900,89684700,5080,5080,5080,5080,0
20230801,122800,89684700,5080,5080,5080,5080,0
20230801,122700,89684700,5080,5080,5080,5080,0
20230801,122600,89684700,5080,5080,5080,5080,0
20230801,122500,89684700,5080,5080,5080,5080,1
20230801,122400,89679620,5070,5070,5070,5070,0
20230801,122300,89679620,5070,5090,5090,5070,247
20230801,122200,88427210,5090,5070,5090,5070,2
20230801,122100,88417050,5090,5090,5090,5090,0
20230801,122000,88417050,5090,5090,5090,5090,0
20230801,121900,88417050,5090,5090,5090,5090,136
20230801,121800,87724810,5110,5110,5110,5110,0
20230801,121700,87724810,5110,5110,5110,5110,4
20230801,121600,87704370,5110,5110,5110,5110,0
20230801,121500,87704370,5110,5110,5110,5110,0
20230801,121400,87704370,5110,5110,5110,5110,5
20230801,121300,87678820,5110,5110,5110,5110,15
20230801,121200,87602170,5110,5110,5110,5110,17
20230801,121100,87515300,5110,5110,5110,5110,15
20230801,121000,87438650,5110,5110,5110,5110,0
20230801,120900,87438650,5110,5110,5110,5110,0
20230801,120800,87438650,5110,5110,5110,5110,0
20230801,120700,87438650,5110,5110,5110,5110,0
20230801,120600,87438650,5110,5110,5110,5110,0
20230801,120500,87438650,5110,5110,5110,5110,0
20230801,120400,87438650,5110,5110,5110,5110,0
20230801,120300,87438650,5110,5110,5110,5110,0
20230801,120200,87438650,5110,5110,5110,5110,0
20230801,120100,87438650,5110,5110,5110,5110,0
20230801,120000,87438650,5110,5110,5110,5110,0
20230801,115900,87438650,5110,5110,5110,5110,0
20230801,115800,87438650,5110,5110,5110,5110,1
20230801,115700,87433540,5100,5100,5100,5100,5
20230801,115600,87408040,5090,5090,5090,5090,0
20230801,115500,87408040,5090,5090,5090,5090,0
20230801,115400,87408040,5090,5090,5090,5090,0
20230801,115300,87408040,5090,5090,5090,5090,0
20230801,115200,87408040,5090,5090,5090,5090,1
20230801,115100,87402950,5110,5110,5110,5110,0
20230801,115000,87402950,5110,5110,5110,5110,0
20230801,114900,87402950,5110,5110,5110,5110,0
20230801,114800,87402950,5110,5110,5110,5110,0
20230801,114700,87402950,5110,5110,5110,5110,0
20230801,114600,87402950,5110,5110,5110,5110,0
20230801,114500,87402950,5110,5110,5110,5110,0
20230801,114400,87402950,5110,5100,5110,5100,400
20230801,114300,85360950,5100,5100,5100,5100,0
20230801,114200,85360950,5100,5100,5100,5100,0
20230801,114100,85360950,5100,5100,5100,5100,0
20230801,114000,85360950,5100,5100,5100,5100,0
20230801,113900,85360950,5100,5100,5100,5100,15
20230801,113800,85284450,5070,5070,5070,5070,0
20230801,113700,85284450,5070,5070,5070,5070,0
20230801,113600,85284450,5070,5070,5070,5070,30
20230801,113500,85132350,5090,5090,5090,5090,15
20230801,113400,85056000,5090,5090,5090,5090,0
20230801,113300,85056000,5090,5090,5090,5090,0
20230801,113200,85056000,5090,5090,5090,5090,0
20230801,113100,85056000,5090,5090,5090,5090,60
20230801,113000,84750600,5090,5090,5090,5090,0
20230801,112900,84750600,5090,5090,5090,5090,40
20230801,112800,84547000,5100,5100,5100,5100,0
20230801,112700,84547000,5100,5100,5100,5100,1
20230801,112600,84541900,5070,5070,5070,5070,1
20230801,112500,84536830,5100,5100,5100,5100,103
20230801,112400,84011530,5100,5100,5100,5100,10
20230801,112300,83960530,5110,5110,5110,5110,0
20230801,112200,83960530,5110,5110,5110,5110,0
20230801,112100,83960530,5110,5110,5110,5110,0
20230801,112000,83960530,5110,5110,5110,5110,0
20230801,111900,83960530,5110,5110,5110,5110,0
20230801,111800,83960530,5110,5110,5110,5110,0
20230801,111700,83960530,5110,5110,5110,5110,0
20230801,111600,83960530,5110,5110,5110,5110,0
20230801,111500,83960530,5110,5110,5110,5110,0
20230801,111400,83960530,5110,5110,5110,5110,0
20230801,111300,83960530,5110,5110,5110,5110,0
20230801,111200,83960530,5110,5110,5110,5110,0
20230801,111100,83960530,5110,5110,5110,5110,0
20230801,111000,83960530,5110,5110,5110,5110,0
20230801,110900,83960530,5110,5110,5110,5110,17
20230801,110800,83873660,5110,5110,5110,5110,0
20230801,110700,83873660,5110,5110,5110,5110,18
20230801,110600,83781680,5110,5110,5110,5110,0
20230801,110500,83781680,5110,5110,5110,5110,8
20230801,110400,83740800,5110,5110,5110,5110,0
20230801,110300,83740800,5110,5110,5110,5110,0
20230801,110200,83740800,5110,5080,5110,5060,1001
20230801,110100,78669200,5080,5100,5100,5080,500
20230801,110000,76125150,5110,5110,5110,5110,0
20230801,105900,76125150,5110,5110,5110,5110,0
20230801,105800,76125150,5110,5110,5110,5110,1
20230801,105700,76120040,5100,5100,5100,5100,17
20230801,105600,76033340,5110,5110,5110,5110,1
20230801,105500,76028230,5100,5100,5100,5100,1
20230801,105400,76023130,5120,5120,5120,5120,6
20230801,105300,75992410,5100,5100,5100,5100,98
20230801,105200,75492610,5120,5120,5120,5120,0
20230801,105100,75492610,5120,5110,5120,5110,16
20230801,105000,75410740,5110,5110,5110,5110,50
20230801,104900,75155240,5100,5100,5110,5100,83
20230801,104800,74731740,5110,5110,5110,5110,0
20230801,104700,74731740,5110,5110,5110,5110,16
20230801,104600,74649980,5110,5110,5110,5110,1
20230801,104500,74644870,5100,5100,5100,5100,140
20230801,104400,73930870,5100,5100,5100,5100,2
20230801,104300,73920670,5100,5100,5100,5100,0
20230801,104200,73920670,5100,5100,5100,5100,128
20230801,104100,73267870,5110,5110,5110,5110,83
20230801,104000,72843740,5120,5120,5120,5120,1354
20230801,103900,65911260,5120,5120,5130,5120,137
20230801,103800,65209420,5120,5110,5120,5110,121
20230801,103700,64590620,5110,5090,5110,5090,1001
20230801,103600,59485550,5090,5100,5100,5090,134
20230801,103500,58803390,5100,5090,5100,5090,74
20230801,103400,58426080,5090,5090,5090,5090,50
20230801,103300,58171580,5090,5090,5090,5090,1
20230801,103200,58166490,5090,5090,5090,5090,10
20230801,103100,58115590,5090,5090,5090,5090,0
20230801,103000,58115590,5090,5090,5090,5090,50
20230801,102900,57861090,5090,5090,5090,5090,0
20230801,102800,57861090,5090,5090,5090,5090,129
20230801,102700,57204480,5090,5090,5090,5090,100
20230801,102600,56695480,5090,5090,5090,5090,12
20230801,102500,56634400,5090,5090,5090,5090,6
20230801,102400,56603860,5090,5090,5090,5090,0
20230801,102300,56603860,5090,5080,5090,5080,20
20230801,102200,56502130,5070,5070,5070,5070,15
20230801,102100,56426080,5080,5080,5080,5080,29
20230801,102000,56278760,5080,5080,5080,5080,302
20230801,101900,54744600,5070,5080,5080,5070,6
20230801,101800,54714160,5080,5080,5080,5080,30
20230801,101700,54561760,5080,5080,5080,5080,0
20230801,101600,54561760,5080,5080,5080,5080,1
20230801,101500,54556680,5080,5080,5080,5080,25
20230801,101400,54429680,5070,5070,5070,5070,0
20230801,101300,54429680,5070,5070,5070,5070,586
20230801,101200,51458660,5070,5070,5070,5070,2
20230801,101100,51448520,5070,5070,5070,5070,0
20230801,101000,51448520,5070,5060,5070,5060,133
20230801,100900,50775210,5050,5050,5050,5050,94
20230801,100800,50300510,5050,5050,5050,5050,506
20230801,100700,47745210,5050,5050,5050,5050,290
20230801,100600,46280710,5050,5050,5050,5050,161
20230801,100500,45467660,5050,5050,5050,5050,0
20230801,100400,45467660,5050,5050,5050,5050,103
20230801,100300,44947510,5070,5070,5070,5070,0
20230801,100200,44947510,5070,5070,5070,5070,41
20230801,100100,44739640,5070,5070,5070,5070,1
20230801,100000,44734570,5070,5080,5080,5070,200
20230801,095900,43720410,5070,5070,5070,5070,14
20230801,095800,43649430,5080,5080,5080,5080,0
20230801,095700,43649430,5080,5080,5080,5080,2
20230801,095600,43639270,5080,5080,5080,5080,200
20230801,095500,42623270,5080,5070,5080,5070,78
20230801,095400,42227760,5070,5060,5070,5060,305
20230801,095300,40682410,5060,5060,5060,5060,0
20230801,095200,40682410,5060,5060,5060,5060,100
20230801,095100,40176410,5060,5060,5060,5060,0
20230801,095000,40176410,5060,5060,5060,5060,0
20230801,094900,40176410,5060,5070,5070,5060,318
20230801,094800,38567120,5070,5070,5070,5070,0
20230801,094700,38567120,5070,5070,5070,5070,80
20230801,094600,38161520,5070,5070,5070,5070,0
20230801,094500,38161520,5070,5070,5070,5070,20
20230801,094400,38060120,5080,5080,5080,5080,0
20230801,094300,38060120,5080,5080,5080,5080,0
20230801,094200,38060120,5080,5080,5080,5080,1
20230801,094100,38055040,5080,5080,5080,5080,39
20230801,094000,37856920,5080,5080,5080,5080,0
20230801,093900,37856920,5080,5080,5080,5080,14
20230801,093800,37785800,5080,5080,5080,5080,2
20230801,093700,37775640,5060,5060,5060,5060,150
20230801,093600,37016640,5080,5080,5080,5080,0
20230801,093500,37016640,5080,5080,5080,5080,2
20230801,093400,37006480,5080,5080,5080,5080,0
20230801,093300,37006480,5080,5080,5080,5080,59
20230801,093200,36706760,5080,5080,5080,5080,0
20230801,093100,36706760,5080,5080,5080,5080,0
20230801,093000,36706760,5080,5080,5080,5080,0
20230801,092900,36706760,5080,5080,5080,5080,0
20230801,092800,36706760,5080,5080,5080,5080,200
20230801,092700,35690760,5070,5080,5080,5070,205
20230801,092600,34649410,5080,5080,5080,5080,0
20230801,092500,34649410,5080,5080,5080,5080,0
20230801,092400,34649410,5080,5080,5080,5080,0
20230801,092300,34649410,5080,5080,5080,5080,70
20230801,092200,34293810,5080,5080,5080,5080,461
20230801,092100,31951930,5060,5060,5060,5060,0
20230801,092000,31951930,5060,5060,5060,5060,2
20230801,091900,31941810,5080,5080,5080,5080,1
20230801,091800,31936730,5080,5080,5080,5080,49
20230801,091700,31687810,5080,5080,5080,5080,1
20230801,091600,31682730,5080,5080,5080,5080,30
20230801,091500,31530330,5080,5080,5080,5080,0
20230801,091400,31530330,5080,5080,5080,5080,0
20230801,091300,31530330,5080,5080,5080,5080,14
20230801,091200,31459210,5080,5080,5080,5080,6
20230801,091100,31428730,5050,5050,5050,5050,0
20230801,091000,31428730,5050,5060,5060,5050,791
20230801,090900,27432420,5080,5100,5100,5080,441
20230801,090800,25192100,5100,5090,5100,5090,811
20230801,090700,21056200,5090,5090,5090,5090,200
20230801,090600,20038200,5090,5090,5090,5060,167
20230801,090500,19188770,5090,5080,5090,5080,18
20230801,090400,19097320,5060,5060,5060,5060,1581
20230801,090300,11097460,5050,5060,5060,5050,201
20230801,090200,10080410,5060,5060,5060,5060,0
20230801,090100,10080410,5060,5070,5070,5060,1516
20230801,090000,2408250,5070,5070,5070,5070,475