KissMeData/080470/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,85927720,6030,6030,6030,6030,159
20230801,193900,85927720,6030,6030,6030,6030,0
20230801,193800,85927720,6030,6030,6030,6030,0
20230801,193700,85927720,6030,6030,6030,6030,0
20230801,193600,85927720,6030,6030,6030,6030,0
20230801,193500,85927720,6030,6030,6030,6030,0
20230801,193400,85927720,6030,6030,6030,6030,0
20230801,193300,85927720,6030,6030,6030,6030,0
20230801,193200,85927720,6030,6030,6030,6030,0
20230801,193100,85927720,6030,6030,6030,6030,0
20230801,193000,85927720,6030,6030,6030,6030,0
20230801,192900,85927720,6030,6030,6030,6030,0
20230801,192800,85927720,6030,6030,6030,6030,0
20230801,192700,85927720,6030,6030,6030,6030,0
20230801,192600,85927720,6030,6030,6030,6030,0
20230801,192500,85927720,6030,6030,6030,6030,0
20230801,192400,85927720,6030,6030,6030,6030,0
20230801,192300,85927720,6030,6030,6030,6030,0
20230801,192200,85927720,6030,6030,6030,6030,0
20230801,192100,85927720,6030,6030,6030,6030,0
20230801,192000,85927720,6030,6030,6030,6030,0
20230801,191900,85927720,6030,6030,6030,6030,0
20230801,191800,85927720,6030,6030,6030,6030,0
20230801,191700,85927720,6030,6030,6030,6030,0
20230801,191600,85927720,6030,6030,6030,6030,0
20230801,191500,85927720,6030,6030,6030,6030,0
20230801,191400,85927720,6030,6030,6030,6030,0
20230801,191300,85927720,6030,6030,6030,6030,0
20230801,191200,85927720,6030,6030,6030,6030,0
20230801,191100,85927720,6030,6030,6030,6030,0
20230801,191000,85927720,6030,6030,6030,6030,159
20230801,190900,85927720,6030,6030,6030,6030,0
20230801,190800,85927720,6030,6030,6030,6030,0
20230801,190700,85927720,6030,6030,6030,6030,0
20230801,190600,85927720,6030,6030,6030,6030,0
20230801,190500,85927720,6030,6030,6030,6030,0
20230801,190400,85927720,6030,6030,6030,6030,0
20230801,190300,85927720,6030,6030,6030,6030,0
20230801,190200,85927720,6030,6030,6030,6030,0
20230801,190100,85927720,6030,6030,6030,6030,0
20230801,190000,85927720,6030,6030,6030,6030,0
20230801,185900,85927720,6030,6030,6030,6030,0
20230801,185800,85927720,6030,6030,6030,6030,0
20230801,185700,85927720,6030,6030,6030,6030,0
20230801,185600,85927720,6030,6030,6030,6030,0
20230801,185500,85927720,6030,6030,6030,6030,0
20230801,185400,85927720,6030,6030,6030,6030,0
20230801,185300,85927720,6030,6030,6030,6030,0
20230801,185200,85927720,6030,6030,6030,6030,0
20230801,185100,85927720,6030,6030,6030,6030,0
20230801,185000,85927720,6030,6030,6030,6030,0
20230801,184900,85927720,6030,6030,6030,6030,0
20230801,184800,85927720,6030,6030,6030,6030,0
20230801,184700,85927720,6030,6030,6030,6030,0
20230801,184600,85927720,6030,6030,6030,6030,0
20230801,184500,85927720,6030,6030,6030,6030,0
20230801,184400,85927720,6030,6030,6030,6030,0
20230801,184300,85927720,6030,6030,6030,6030,0
20230801,184200,85927720,6030,6030,6030,6030,0
20230801,184100,85927720,6030,6030,6030,6030,0
20230801,184000,85927720,6030,6030,6030,6030,159
20230801,183900,85927720,6030,6030,6030,6030,0
20230801,183800,85927720,6030,6030,6030,6030,0
20230801,183700,85927720,6030,6030,6030,6030,0
20230801,183600,85927720,6030,6030,6030,6030,0
20230801,183500,85927720,6030,6030,6030,6030,0
20230801,183400,85927720,6030,6030,6030,6030,0
20230801,183300,85927720,6030,6030,6030,6030,0
20230801,183200,85927720,6030,6030,6030,6030,0
20230801,183100,85927720,6030,6030,6030,6030,0
20230801,183000,85927720,6030,6030,6030,6030,0
20230801,182900,85927720,6030,6030,6030,6030,0
20230801,182800,85927720,6030,6030,6030,6030,0
20230801,182700,85927720,6030,6030,6030,6030,0
20230801,182600,85927720,6030,6030,6030,6030,0
20230801,182500,85927720,6030,6030,6030,6030,0
20230801,182400,85927720,6030,6030,6030,6030,0
20230801,182300,85927720,6030,6030,6030,6030,0
20230801,182200,85927720,6030,6030,6030,6030,0
20230801,182100,85927720,6030,6030,6030,6030,0
20230801,182000,85927720,6030,6030,6030,6030,0
20230801,181900,85927720,6030,6030,6030,6030,0
20230801,181800,85927720,6030,6030,6030,6030,0
20230801,181700,85927720,6030,6030,6030,6030,0
20230801,181600,85927720,6030,6030,6030,6030,0
20230801,181500,85927720,6030,6030,6030,6030,0
20230801,181400,85927720,6030,6030,6030,6030,0
20230801,181300,85927720,6030,6030,6030,6030,0
20230801,181200,85927720,6030,6030,6030,6030,0
20230801,181100,85927720,6030,6030,6030,6030,0
20230801,181000,85927720,6030,6030,6030,6030,159
20230801,180900,85927720,6030,6030,6030,6030,0
20230801,180800,85927720,6030,6030,6030,6030,0
20230801,180700,85927720,6030,6030,6030,6030,0
20230801,180600,85927720,6030,6030,6030,6030,0
20230801,180500,85927720,6030,6030,6030,6030,0
20230801,180400,85927720,6030,6030,6030,6030,0
20230801,180300,85927720,6030,6030,6030,6030,0
20230801,180200,85927720,6030,6030,6030,6030,0
20230801,180100,85927720,6030,6030,6030,6030,0
20230801,180000,85927720,6030,6030,6030,6030,0
20230801,175900,85927720,6030,6030,6030,6030,0
20230801,175800,85927720,6030,6030,6030,6030,0
20230801,175700,85927720,6030,6030,6030,6030,0
20230801,175600,85927720,6030,6030,6030,6030,0
20230801,175500,85927720,6030,6030,6030,6030,0
20230801,175400,85927720,6030,6030,6030,6030,0
20230801,175300,85927720,6030,6030,6030,6030,0
20230801,175200,85927720,6030,6030,6030,6030,0
20230801,175100,85927720,6030,6030,6030,6030,0
20230801,175000,85927720,6030,6030,6030,6030,0
20230801,174900,85927720,6030,6030,6030,6030,0
20230801,174800,85927720,6030,6030,6030,6030,0
20230801,174700,85927720,6030,6030,6030,6030,0
20230801,174600,85927720,6030,6030,6030,6030,0
20230801,174500,85927720,6030,6030,6030,6030,0
20230801,174400,85927720,6030,6030,6030,6030,0
20230801,174300,85927720,6030,6030,6030,6030,0
20230801,174200,85927720,6030,6030,6030,6030,0
20230801,174100,85927720,6030,6030,6030,6030,0
20230801,174000,85927720,6030,6030,6030,6030,159
20230801,173900,85927720,6030,6030,6030,6030,0
20230801,173800,85927720,6030,6030,6030,6030,0
20230801,173700,85927720,6030,6030,6030,6030,0
20230801,173600,85927720,6030,6030,6030,6030,0
20230801,173500,85927720,6030,6030,6030,6030,0
20230801,173400,85927720,6030,6030,6030,6030,0
20230801,173300,85927720,6030,6030,6030,6030,0
20230801,173200,85927720,6030,6030,6030,6030,0
20230801,173100,85927720,6030,6030,6030,6030,0
20230801,173000,85927720,6030,6030,6030,6030,0
20230801,172900,85927720,6030,6030,6030,6030,0
20230801,172800,85927720,6030,6030,6030,6030,0
20230801,172700,85927720,6030,6030,6030,6030,0
20230801,172600,85927720,6030,6030,6030,6030,0
20230801,172500,85927720,6030,6030,6030,6030,0
20230801,172400,85927720,6030,6030,6030,6030,0
20230801,172300,85927720,6030,6030,6030,6030,0
20230801,172200,85927720,6030,6030,6030,6030,0
20230801,172100,85927720,6030,6030,6030,6030,0
20230801,172000,85927720,6030,6030,6030,6030,0
20230801,171900,85927720,6030,6030,6030,6030,0
20230801,171800,85927720,6030,6030,6030,6030,0
20230801,171700,85927720,6030,6030,6030,6030,0
20230801,171600,85927720,6030,6030,6030,6030,0
20230801,171500,85927720,6030,6030,6030,6030,0
20230801,171400,85927720,6030,6030,6030,6030,0
20230801,171300,85927720,6030,6030,6030,6030,0
20230801,171200,85927720,6030,6030,6030,6030,0
20230801,171100,85927720,6030,6030,6030,6030,0
20230801,171000,85927720,6030,6030,6030,6030,159
20230801,170900,85927720,6030,6030,6030,6030,0
20230801,170800,85927720,6030,6030,6030,6030,0
20230801,170700,85927720,6030,6030,6030,6030,0
20230801,170600,85927720,6030,6030,6030,6030,0
20230801,170500,85927720,6030,6030,6030,6030,0
20230801,170400,85927720,6030,6030,6030,6030,0
20230801,170300,85927720,6030,6030,6030,6030,0
20230801,170200,85927720,6030,6030,6030,6030,0
20230801,170100,85927720,6030,6030,6030,6030,0
20230801,170000,85927720,6030,6030,6030,6030,0
20230801,165900,85927720,6030,6030,6030,6030,0
20230801,165800,85927720,6030,6030,6030,6030,0
20230801,165700,85927720,6030,6030,6030,6030,0
20230801,165600,85927720,6030,6030,6030,6030,0
20230801,165500,85927720,6030,6030,6030,6030,0
20230801,165400,85927720,6030,6030,6030,6030,0
20230801,165300,85927720,6030,6030,6030,6030,0
20230801,165200,85927720,6030,6030,6030,6030,0
20230801,165100,85927720,6030,6030,6030,6030,0
20230801,165000,85927720,6030,6030,6030,6030,0
20230801,164900,85927720,6030,6030,6030,6030,0
20230801,164800,85927720,6030,6030,6030,6030,0
20230801,164700,85927720,6030,6030,6030,6030,0
20230801,164600,85927720,6030,6030,6030,6030,0
20230801,164500,85927720,6030,6030,6030,6030,0
20230801,164400,85927720,6030,6030,6030,6030,0
20230801,164300,85927720,6030,6030,6030,6030,0
20230801,164200,85927720,6030,6030,6030,6030,0
20230801,164100,85927720,6030,6030,6030,6030,0
20230801,164000,85927720,6030,6030,6030,6030,159
20230801,163900,85927720,6030,6030,6030,6030,0
20230801,163800,85927720,6030,6030,6030,6030,0
20230801,163700,85927720,6030,6030,6030,6030,0
20230801,163600,85927720,6030,6030,6030,6030,0
20230801,163500,85927720,6030,6030,6030,6030,0
20230801,163400,85927720,6030,6030,6030,6030,0
20230801,163300,85927720,6030,6030,6030,6030,0
20230801,163200,85927720,6030,6030,6030,6030,0
20230801,163100,85927720,6030,6030,6030,6030,0
20230801,163000,85927720,6030,6030,6030,6030,0
20230801,162900,85927720,6030,6030,6030,6030,0
20230801,162800,85927720,6030,6030,6030,6030,0
20230801,162700,85927720,6030,6030,6030,6030,0
20230801,162600,85927720,6030,6030,6030,6030,0
20230801,162500,85927720,6030,6030,6030,6030,0
20230801,162400,85927720,6030,6030,6030,6030,0
20230801,162300,85927720,6030,6030,6030,6030,0
20230801,162200,85927720,6030,6030,6030,6030,0
20230801,162100,85927720,6030,6030,6030,6030,0
20230801,162000,85927720,6030,6030,6030,6030,0
20230801,161900,85927720,6030,6030,6030,6030,0
20230801,161800,85927720,6030,6030,6030,6030,0
20230801,161700,85927720,6030,6030,6030,6030,0
20230801,161600,85927720,6030,6030,6030,6030,0
20230801,161500,85927720,6030,6030,6030,6030,0
20230801,161400,85927720,6030,6030,6030,6030,0
20230801,161300,85927720,6030,6030,6030,6030,0
20230801,161200,85927720,6030,6030,6030,6030,0
20230801,161100,85927720,6030,6030,6030,6030,0
20230801,161000,85927720,6030,6030,6030,6030,159
20230801,160900,85927720,6030,6030,6030,6030,0
20230801,160800,85927720,6030,6030,6030,6030,0
20230801,160700,85927720,6030,6030,6030,6030,0
20230801,160600,85927720,6030,6030,6030,6030,0
20230801,160500,85927720,6030,6030,6030,6030,0
20230801,160400,85927720,6030,6030,6030,6030,0
20230801,160300,85927720,6030,6030,6030,6030,0
20230801,160200,85927720,6030,6030,6030,6030,0
20230801,160100,85927720,6030,6030,6030,6030,0
20230801,160000,85927720,6030,6030,6030,6030,0
20230801,155900,85927720,6030,6030,6030,6030,0
20230801,155800,85927720,6030,6030,6030,6030,0
20230801,155700,85927720,6030,6030,6030,6030,0
20230801,155600,85927720,6030,6030,6030,6030,0
20230801,155500,85927720,6030,6030,6030,6030,0
20230801,155400,85927720,6030,6030,6030,6030,0
20230801,155300,85927720,6030,6030,6030,6030,0
20230801,155200,85927720,6030,6030,6030,6030,0
20230801,155100,85927720,6030,6030,6030,6030,0
20230801,155000,85927720,6030,6030,6030,6030,0
20230801,154900,85927720,6030,6030,6030,6030,0
20230801,154800,85927720,6030,6030,6030,6030,0
20230801,154700,85927720,6030,6030,6030,6030,0
20230801,154600,85927720,6030,6030,6030,6030,0
20230801,154500,85927720,6030,6030,6030,6030,0
20230801,154400,85927720,6030,6030,6030,6030,0
20230801,154300,85927720,6030,6030,6030,6030,0
20230801,154200,85927720,6030,6030,6030,6030,0
20230801,154100,85927720,6030,6030,6030,6030,0
20230801,154000,85927720,6030,6030,6030,6030,159
20230801,153900,85927720,6030,6030,6030,6030,0
20230801,153800,85927720,6030,6030,6030,6030,0
20230801,153700,85927720,6030,6030,6030,6030,0
20230801,153600,85927720,6030,6030,6030,6030,0
20230801,153500,85927720,6030,6030,6030,6030,0
20230801,153400,85927720,6030,6030,6030,6030,0
20230801,153300,85927720,6030,6030,6030,6030,0
20230801,153200,85927720,6030,6030,6030,6030,0
20230801,153100,85927720,6030,6030,6030,6030,0
20230801,153000,85927720,6030,6030,6030,6030,159
20230801,152900,84968950,5990,5990,5990,5990,0
20230801,152800,84968950,5990,5990,5990,5990,0
20230801,152700,84968950,5990,5990,5990,5990,0
20230801,152600,84968950,5990,5990,5990,5990,0
20230801,152500,84968950,5990,5990,5990,5990,0
20230801,152400,84968950,5990,5990,5990,5990,0
20230801,152300,84968950,5990,5990,5990,5990,0
20230801,152200,84968950,5990,5990,5990,5990,0
20230801,152100,84968950,5990,5990,5990,5990,0
20230801,152000,84968950,5990,5990,5990,5990,0
20230801,151900,84968950,5990,5990,5990,5990,14
20230801,151800,84885090,5990,5990,5990,5990,175
20230801,151700,83836840,5990,5990,5990,5990,0
20230801,151600,83836840,5990,5990,5990,5990,0
20230801,151500,83836840,5990,5990,5990,5990,0
20230801,151400,83836840,5990,5990,5990,5990,0
20230801,151300,83836840,5990,5990,5990,5990,33
20230801,151200,83639170,6030,6030,6030,6030,0
20230801,151100,83639170,6030,6030,6030,6030,0
20230801,151000,83639170,6030,6030,6030,6030,0
20230801,150900,83639170,6030,6030,6030,6030,0
20230801,150800,83639170,6030,6030,6030,6030,0
20230801,150700,83639170,6030,6030,6030,6030,0
20230801,150600,83639170,6030,6030,6030,6030,0
20230801,150500,83639170,6030,6030,6030,6030,0
20230801,150400,83639170,6030,6000,6030,5990,111
20230801,150300,82972610,6040,6040,6040,6040,0
20230801,150200,82972610,6040,6040,6040,6040,0
20230801,150100,82972610,6040,6020,6040,6020,50
20230801,150000,82670710,6040,6040,6040,6040,0
20230801,145900,82670710,6040,6040,6040,6040,0
20230801,145800,82670710,6040,6020,6040,6020,17
20230801,145700,82568130,6000,6000,6000,6000,12
20230801,145600,82496130,6000,6000,6000,6000,50
20230801,145500,82196130,6000,6000,6000,6000,0
20230801,145400,82196130,6000,6000,6000,6000,0
20230801,145300,82196130,6000,6000,6000,6000,33
20230801,145200,81998130,6000,6000,6000,6000,50
20230801,145100,81698130,6000,6000,6000,6000,0
20230801,145000,81698130,6000,6000,6000,6000,0
20230801,144900,81698130,6000,6000,6000,6000,0
20230801,144800,81698130,6000,6000,6000,6000,0
20230801,144700,81698130,6000,6000,6000,6000,30
20230801,144600,81518130,6000,6000,6000,6000,0
20230801,144500,81518130,6000,6000,6000,6000,0
20230801,144400,81518130,6000,6000,6000,6000,33
20230801,144300,81320130,5990,5990,5990,5990,0
20230801,144200,81320130,5990,5990,5990,5990,0
20230801,144100,81320130,5990,5990,5990,5990,0
20230801,144000,81320130,5990,5990,5990,5990,0
20230801,143900,81320130,5990,5990,5990,5990,0
20230801,143800,81320130,5990,5990,5990,5990,0
20230801,143700,81320130,5990,5990,5990,5990,0
20230801,143600,81320130,5990,5990,5990,5990,0
20230801,143500,81320130,5990,5990,5990,5990,40
20230801,143400,81080530,6030,6030,6030,6030,0
20230801,143300,81080530,6030,6030,6030,6030,0
20230801,143200,81080530,6030,6030,6030,6030,1
20230801,143100,81074500,5990,5990,5990,5990,0
20230801,143000,81074500,5990,6000,6000,5990,33
20230801,142900,80876810,6030,6030,6030,6030,0
20230801,142800,80876810,6030,6030,6030,6030,0
20230801,142700,80876810,6030,6030,6030,6030,0
20230801,142600,80876810,6030,6030,6030,6030,0
20230801,142500,80876810,6030,6030,6030,6030,0
20230801,142400,80876810,6030,6030,6030,6030,0
20230801,142300,80876810,6030,6030,6030,6030,0
20230801,142200,80876810,6030,6030,6030,6030,0
20230801,142100,80876810,6030,6030,6030,6030,1
20230801,142000,80870780,6040,6020,6040,6020,2
20230801,141900,80858720,6040,6040,6040,6040,72
20230801,141800,80423840,6020,6020,6020,6020,13
20230801,141700,80345580,6000,6000,6000,6000,0
20230801,141600,80345580,6000,6000,6000,6000,0
20230801,141500,80345580,6000,6000,6000,6000,0
20230801,141400,80345580,6000,6000,6000,6000,33
20230801,141300,80147580,6000,6000,6000,6000,0
20230801,141200,80147580,6000,6000,6000,6000,0
20230801,141100,80147580,6000,6000,6000,6000,0
20230801,141000,80147580,6000,6000,6000,6000,50
20230801,140900,79847580,5990,5990,5990,5990,0
20230801,140800,79847580,5990,5990,5990,5990,0
20230801,140700,79847580,5990,5990,5990,5990,0
20230801,140600,79847580,5990,5990,5990,5990,0
20230801,140500,79847580,5990,5990,5990,5990,0
20230801,140400,79847580,5990,5990,5990,5990,0
20230801,140300,79847580,5990,5990,5990,5990,0
20230801,140200,79847580,5990,5990,5990,5990,0
20230801,140100,79847580,5990,5990,5990,5990,0
20230801,140000,79847580,5990,6000,6000,5990,228
20230801,135900,78479650,6000,6000,6000,6000,0
20230801,135800,78479650,6000,6000,6000,6000,0
20230801,135700,78479650,6000,6000,6000,6000,33
20230801,135600,78281650,6020,6020,6020,6020,0
20230801,135500,78281650,6020,6020,6020,6020,0
20230801,135400,78281650,6020,6020,6020,6020,0
20230801,135300,78281650,6020,6020,6020,6020,1
20230801,135200,78275630,6020,6020,6020,6020,4
20230801,135100,78251550,6000,6000,6000,6000,0
20230801,135000,78251550,6000,6000,6000,6000,0
20230801,134900,78251550,6000,6000,6000,6000,500
20230801,134800,75251550,6010,6010,6010,6010,0
20230801,134700,75251550,6010,6010,6010,6010,0
20230801,134600,75251550,6010,6010,6010,6010,49
20230801,134500,74957060,6000,6000,6000,6000,0
20230801,134400,74957060,6000,6000,6000,6000,0
20230801,134300,74957060,6000,6000,6000,6000,0
20230801,134200,74957060,6000,6000,6000,6000,0
20230801,134100,74957060,6000,6000,6000,6000,0
20230801,134000,74957060,6000,6000,6000,6000,33
20230801,133900,74759060,6010,6010,6010,6010,0
20230801,133800,74759060,6010,6010,6010,6010,0
20230801,133700,74759060,6010,6010,6010,6010,0
20230801,133600,74759060,6010,6010,6010,6010,0
20230801,133500,74759060,6010,6010,6010,6010,0
20230801,133400,74759060,6010,6010,6010,6010,0
20230801,133300,74759060,6010,6010,6010,6010,0
20230801,133200,74759060,6010,6010,6010,6010,0
20230801,133100,74759060,6010,6010,6010,6010,0
20230801,133000,74759060,6010,6010,6010,6010,0
20230801,132900,74759060,6010,6010,6010,6010,12
20230801,132800,74686940,6000,6000,6000,6000,51
20230801,132700,74380940,6000,6000,6000,6000,0
20230801,132600,74380940,6000,6000,6000,6000,70
20230801,132500,73960940,6010,6010,6010,6010,0
20230801,132400,73960940,6010,6010,6010,6010,146
20230801,132300,73083480,6010,6010,6010,6010,0
20230801,132200,73083480,6010,6010,6010,6010,0
20230801,132100,73083480,6010,6010,6010,6010,0
20230801,132000,73083480,6010,6010,6010,6010,33
20230801,131900,72885150,6040,6040,6040,6040,0
20230801,131800,72885150,6040,6040,6040,6040,0
20230801,131700,72885150,6040,6040,6040,6040,0
20230801,131600,72885150,6040,6040,6040,6040,0
20230801,131500,72885150,6040,6040,6040,6040,0
20230801,131400,72885150,6040,6040,6040,6040,0
20230801,131300,72885150,6040,6040,6040,6040,0
20230801,131200,72885150,6040,6040,6040,6040,0
20230801,131100,72885150,6040,6040,6040,6040,0
20230801,131000,72885150,6040,6040,6040,6040,0
20230801,130900,72885150,6040,6040,6040,6040,0
20230801,130800,72885150,6040,6040,6040,6040,0
20230801,130700,72885150,6040,6040,6040,6040,0
20230801,130600,72885150,6040,6040,6040,6040,11
20230801,130500,72818710,6020,6020,6020,6020,0
20230801,130400,72818710,6020,6020,6020,6020,0
20230801,130300,72818710,6020,6020,6020,6020,0
20230801,130200,72818710,6020,6020,6020,6020,0
20230801,130100,72818710,6020,6020,6020,6020,0
20230801,130000,72818710,6020,6020,6020,6020,0
20230801,125900,72818710,6020,6040,6040,6020,33
20230801,125800,72619750,6040,6040,6040,6040,0
20230801,125700,72619750,6040,6040,6040,6040,16
20230801,125600,72523110,6040,6040,6040,6040,0
20230801,125500,72523110,6040,6040,6040,6040,0
20230801,125400,72523110,6040,6040,6040,6040,0
20230801,125300,72523110,6040,6040,6040,6040,0
20230801,125200,72523110,6040,6040,6040,6040,0
20230801,125100,72523110,6040,6040,6040,6040,0
20230801,125000,72523110,6040,6040,6040,6040,0
20230801,124900,72523110,6040,6040,6040,6040,2
20230801,124800,72511030,6040,6040,6040,6040,110
20230801,124700,71846630,6020,6020,6020,6020,0
20230801,124600,71846630,6020,6020,6020,6020,0
20230801,124500,71846630,6020,6020,6020,6020,0
20230801,124400,71846630,6020,6020,6020,6020,0
20230801,124300,71846630,6020,6020,6020,6020,0
20230801,124200,71846630,6020,6020,6020,6020,0
20230801,124100,71846630,6020,6020,6020,6020,0
20230801,124000,71846630,6020,6020,6020,6020,0
20230801,123900,71846630,6020,6020,6020,6020,33
20230801,123800,71647970,6020,6020,6020,6020,0
20230801,123700,71647970,6020,6020,6020,6020,0
20230801,123600,71647970,6020,6020,6020,6020,0
20230801,123500,71647970,6020,6020,6020,6020,0
20230801,123400,71647970,6020,6020,6020,6020,0
20230801,123300,71647970,6020,6020,6020,6020,0
20230801,123200,71647970,6020,6020,6020,6020,0
20230801,123100,71647970,6020,6020,6020,6020,0
20230801,123000,71647970,6020,6020,6020,6020,0
20230801,122900,71647970,6020,6020,6020,6020,0
20230801,122800,71647970,6020,6020,6020,6020,0
20230801,122700,71647970,6020,6020,6020,6020,1
20230801,122600,71641950,6040,6030,6040,6030,8
20230801,122500,71593640,6020,6020,6020,6020,0
20230801,122400,71593640,6020,6020,6020,6020,18
20230801,122300,71485280,6030,6030,6030,6030,0
20230801,122200,71485280,6030,6030,6030,6030,0
20230801,122100,71485280,6030,6030,6030,6030,0
20230801,122000,71485280,6030,6030,6030,6030,0
20230801,121900,71485280,6030,6030,6030,6030,0
20230801,121800,71485280,6030,6030,6030,6030,0
20230801,121700,71485280,6030,6030,6030,6030,0
20230801,121600,71485280,6030,6030,6030,6030,0
20230801,121500,71485280,6030,6030,6030,6030,353
20230801,121400,69356690,6030,6030,6030,6030,0
20230801,121300,69356690,6030,6030,6030,6030,0
20230801,121200,69356690,6030,6030,6030,6030,0
20230801,121100,69356690,6030,6030,6030,6030,0
20230801,121000,69356690,6030,6040,6040,6030,33
20230801,120900,69157600,6040,6040,6040,6040,0
20230801,120800,69157600,6040,6040,6040,6040,0
20230801,120700,69157600,6040,6040,6040,6040,0
20230801,120600,69157600,6040,6040,6040,6040,22
20230801,120500,69024720,6050,6050,6050,6050,0
20230801,120400,69024720,6050,6050,6050,6050,35
20230801,120300,68812970,6050,6050,6050,6050,0
20230801,120200,68812970,6050,6050,6050,6050,0
20230801,120100,68812970,6050,6050,6050,6050,0
20230801,120000,68812970,6050,6050,6050,6050,20
20230801,115900,68691970,6040,6040,6040,6040,0
20230801,115800,68691970,6040,6040,6040,6040,0
20230801,115700,68691970,6040,6040,6040,6040,0
20230801,115600,68691970,6040,6040,6040,6040,0
20230801,115500,68691970,6040,6040,6040,6040,0
20230801,115400,68691970,6040,6040,6040,6040,0
20230801,115300,68691970,6040,6040,6040,6040,51
20230801,115200,68383930,6040,6040,6040,6040,5
20230801,115100,68353730,6030,6030,6030,6030,0
20230801,115000,68353730,6030,6030,6030,6030,0
20230801,114900,68353730,6030,6030,6030,6030,0
20230801,114800,68353730,6030,6030,6030,6030,0
20230801,114700,68353730,6030,6030,6030,6030,0
20230801,114600,68353730,6030,6030,6030,6030,0
20230801,114500,68353730,6030,6030,6030,6030,0
20230801,114400,68353730,6030,6030,6030,6030,0
20230801,114300,68353730,6030,6030,6030,6030,0
20230801,114200,68353730,6030,6030,6030,6030,1614
20230801,114100,58621310,6010,6010,6010,6010,0
20230801,114000,58621310,6010,6010,6010,6010,0
20230801,113900,58621310,6010,6010,6010,6010,0
20230801,113800,58621310,6010,6010,6010,6010,33
20230801,113700,58422980,6020,6020,6020,6020,0
20230801,113600,58422980,6020,6020,6020,6020,0
20230801,113500,58422980,6020,6020,6020,6020,0
20230801,113400,58422980,6020,6020,6020,6020,0
20230801,113300,58422980,6020,6020,6020,6020,7
20230801,113200,58380840,6020,6020,6020,6020,50
20230801,113100,58079840,6020,6020,6020,6020,0
20230801,113000,58079840,6020,6020,6020,6020,0
20230801,112900,58079840,6020,6030,6030,6020,91
20230801,112800,57531700,6030,6030,6030,6030,0
20230801,112700,57531700,6030,6030,6030,6030,58
20230801,112600,57181960,6030,6030,6030,6030,109
20230801,112500,56524690,6020,6020,6020,6020,0
20230801,112400,56524690,6020,6020,6020,6020,0
20230801,112300,56524690,6020,6020,6020,6020,0
20230801,112200,56524690,6020,6020,6020,6020,0
20230801,112100,56524690,6020,6020,6020,6020,27
20230801,112000,56362150,6010,6010,6010,6010,0
20230801,111900,56362150,6010,6010,6010,6010,0
20230801,111800,56362150,6010,6010,6010,6010,12
20230801,111700,56290030,6010,6010,6010,6010,23
20230801,111600,56151800,6020,6020,6020,6020,680
20230801,111500,52058200,6020,6020,6020,6020,0
20230801,111400,52058200,6020,6020,6020,6020,0
20230801,111300,52058200,6020,6020,6020,6020,0
20230801,111200,52058200,6020,6020,6020,6020,0
20230801,111100,52058200,6020,6020,6020,6020,0
20230801,111000,52058200,6020,6020,6020,6020,0
20230801,110900,52058200,6020,6020,6020,6020,0
20230801,110800,52058200,6020,6020,6020,6020,0
20230801,110700,52058200,6020,6020,6030,6020,135
20230801,110600,51244670,6020,6020,6020,6020,0
20230801,110500,51244670,6020,6020,6020,6020,0
20230801,110400,51244670,6020,6020,6020,6020,0
20230801,110300,51244670,6020,6020,6020,6020,0
20230801,110200,51244670,6020,6020,6020,6020,10
20230801,110100,51184470,6010,6010,6010,6010,2
20230801,110000,51172450,6010,6010,6010,6010,0
20230801,105900,51172450,6010,6010,6010,6010,0
20230801,105800,51172450,6010,6010,6010,6010,0
20230801,105700,51172450,6010,6010,6010,6010,0
20230801,105600,51172450,6010,6010,6010,6010,0
20230801,105500,51172450,6010,6010,6010,6010,5
20230801,105400,51142400,5980,5980,5980,5980,0
20230801,105300,51142400,5980,5980,5980,5980,0
20230801,105200,51142400,5980,5980,5980,5980,0
20230801,105100,51142400,5980,5980,5980,5980,0
20230801,105000,51142400,5980,5980,5980,5980,0
20230801,104900,51142400,5980,5980,5980,5980,0
20230801,104800,51142400,5980,5980,5980,5980,0
20230801,104700,51142400,5980,5980,5980,5980,0
20230801,104600,51142400,5980,5980,5980,5980,1
20230801,104500,51136420,5980,5980,5980,5980,0
20230801,104400,51136420,5980,5980,5980,5980,1
20230801,104300,51130440,5980,5980,5980,5980,0
20230801,104200,51130440,5980,5980,5980,5980,1
20230801,104100,51124460,5980,5980,5980,5980,0
20230801,104000,51124460,5980,5980,5980,5980,0
20230801,103900,51124460,5980,5980,5980,5980,0
20230801,103800,51124460,5980,5980,5980,5980,0
20230801,103700,51124460,5980,6000,6000,5980,33
20230801,103600,50927100,6030,6030,6030,6030,0
20230801,103500,50927100,6030,6030,6030,6030,0
20230801,103400,50927100,6030,6000,6030,6000,300
20230801,103300,49118420,5980,5980,5980,5980,0
20230801,103200,49118420,5980,5980,5980,5980,0
20230801,103100,49118420,5980,5980,5980,5980,0
20230801,103000,49118420,5980,5980,5980,5980,33
20230801,102900,48921080,5990,5990,5990,5990,0
20230801,102800,48921080,5990,5990,5990,5990,0
20230801,102700,48921080,5990,5990,5990,5990,0
20230801,102600,48921080,5990,5990,5990,5990,0
20230801,102500,48921080,5990,5990,5990,5990,1
20230801,102400,48915090,6020,6020,6020,6020,0
20230801,102300,48915090,6020,6000,6020,6000,2
20230801,102200,48903070,5980,5990,5990,5980,100
20230801,102100,48305060,6020,6020,6020,6020,0
20230801,102000,48305060,6020,6020,6020,6020,0
20230801,101900,48305060,6020,6020,6020,6020,14
20230801,101800,48220780,6020,6020,6020,6020,0
20230801,101700,48220780,6020,6030,6030,6020,394
20230801,101600,45847470,6020,6020,6020,6020,2
20230801,101500,45835430,6020,6020,6020,6020,30
20230801,101400,45654830,6020,6020,6020,6020,153
20230801,101300,44733770,6010,6010,6010,6010,0
20230801,101200,44733770,6010,6010,6010,6010,0
20230801,101100,44733770,6010,6010,6010,6010,0
20230801,101000,44733770,6010,6010,6010,6010,0
20230801,100900,44733770,6010,6010,6010,6010,50
20230801,100800,44433270,5980,5980,5980,5980,0
20230801,100700,44433270,5980,5990,5990,5980,204
20230801,100600,43211660,5990,5990,5990,5990,33
20230801,100500,43013990,6000,6000,6000,6000,0
20230801,100400,43013990,6000,6000,6000,6000,8
20230801,100300,42965990,6010,6010,6010,6010,396
20230801,100200,40586030,6010,6010,6010,6010,0
20230801,100100,40586030,6010,6010,6010,6010,130
20230801,100000,39804730,6010,6010,6010,6010,0
20230801,095900,39804730,6010,6000,6010,6000,137
20230801,095800,38982400,5970,5970,5970,5970,0
20230801,095700,38982400,5970,5970,5970,5970,0
20230801,095600,38982400,5970,5970,5970,5970,0
20230801,095500,38982400,5970,5970,5970,5970,0
20230801,095400,38982400,5970,5990,5990,5970,34
20230801,095300,38779400,6000,6000,6000,6000,0
20230801,095200,38779400,6000,6000,6000,6000,500
20230801,095100,35779400,5970,5970,5970,5970,0
20230801,095000,35779400,5970,5980,5980,5970,26
20230801,094900,35623980,5970,5970,5970,5970,0
20230801,094800,35623980,5970,5970,5970,5970,0
20230801,094700,35623980,5970,5970,5970,5970,0
20230801,094600,35623980,5970,5970,5970,5970,0
20230801,094500,35623980,5970,5970,5970,5970,0
20230801,094400,35623980,5970,5980,5980,5970,33
20230801,094300,35426950,5990,5990,5990,5990,0
20230801,094200,35426950,5990,5990,5990,5990,41
20230801,094100,35181360,5980,5980,5980,5980,20
20230801,094000,35061760,5980,5980,5980,5980,142
20230801,093900,34212600,5980,5980,5980,5980,0
20230801,093800,34212600,5980,5980,5980,5980,0
20230801,093700,34212600,5980,5980,5980,5980,0
20230801,093600,34212600,5980,5980,5980,5980,0
20230801,093500,34212600,5980,5980,5980,5980,20
20230801,093400,34093000,5980,5980,5980,5980,33
20230801,093300,33895660,5990,5990,5990,5990,0
20230801,093200,33895660,5990,5990,5990,5990,50
20230801,093100,33596160,5990,5990,5990,5990,0
20230801,093000,33596160,5990,5990,5990,5990,0
20230801,092900,33596160,5990,5990,5990,5990,0
20230801,092800,33596160,5990,5990,5990,5990,0
20230801,092700,33596160,5990,5990,5990,5990,0
20230801,092600,33596160,5990,6010,6010,5990,66
20230801,092500,33200660,6020,6020,6020,6020,1011
20230801,092400,27114440,6020,6020,6020,6020,0
20230801,092300,27114440,6020,6020,6020,6020,53
20230801,092200,26795380,6050,6050,6050,6050,17
20230801,092100,26692530,6050,6050,6050,6050,45
20230801,092000,26420280,6060,6020,6060,6020,22
20230801,091900,26287440,6020,6000,6070,6000,604
20230801,091800,22654350,5990,5990,5990,5990,0
20230801,091700,22654350,5990,5990,5990,5990,0
20230801,091600,22654350,5990,5990,5990,5990,155
20230801,091500,21725900,5990,5990,5990,5990,0
20230801,091400,21725900,5990,5990,5990,5990,0
20230801,091300,21725900,5990,6000,6000,5990,70
20230801,091200,21306440,6000,6000,6000,6000,794
20230801,091100,16542440,5990,5990,5990,5990,100
20230801,091000,15943440,6000,6000,6000,6000,359
20230801,090900,13789440,6000,6010,6010,6000,190
20230801,090800,12647550,6000,5990,6000,5990,74
20230801,090700,12204280,5990,5990,5990,5990,533
20230801,090600,9011610,5990,5990,5990,5990,0
20230801,090500,9011610,5990,5990,5990,5990,263
20230801,090400,7436240,5990,5990,5990,5990,111
20230801,090300,6771350,5990,5990,5990,5990,0
20230801,090200,6771350,5990,5990,5990,5990,601
20230801,090100,3171360,5990,5970,5990,5970,75
20230801,090000,2723170,5980,6000,6000,5980,454