KissMeData/036640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191200,234961690,5250,5250,5250,5250,422
20230801,191100,234961690,5250,5250,5250,5250,0
20230801,191000,234961690,5250,5250,5250,5250,0
20230801,190900,234961690,5250,5250,5250,5250,0
20230801,190800,234961690,5250,5250,5250,5250,0
20230801,190700,234961690,5250,5250,5250,5250,0
20230801,190600,234961690,5250,5250,5250,5250,0
20230801,190500,234961690,5250,5250,5250,5250,0
20230801,190400,234961690,5250,5250,5250,5250,0
20230801,190300,234961690,5250,5250,5250,5250,0
20230801,190200,234961690,5250,5250,5250,5250,0
20230801,190100,234961690,5250,5250,5250,5250,0
20230801,190000,234961690,5250,5250,5250,5250,0
20230801,185900,234961690,5250,5250,5250,5250,0
20230801,185800,234961690,5250,5250,5250,5250,0
20230801,185700,234961690,5250,5250,5250,5250,0
20230801,185600,234961690,5250,5250,5250,5250,0
20230801,185500,234961690,5250,5250,5250,5250,0
20230801,185400,234961690,5250,5250,5250,5250,0
20230801,185300,234961690,5250,5250,5250,5250,0
20230801,185200,234961690,5250,5250,5250,5250,0
20230801,185100,234961690,5250,5250,5250,5250,0
20230801,185000,234961690,5250,5250,5250,5250,0
20230801,184900,234961690,5250,5250,5250,5250,0
20230801,184800,234961690,5250,5250,5250,5250,0
20230801,184700,234961690,5250,5250,5250,5250,0
20230801,184600,234961690,5250,5250,5250,5250,0
20230801,184500,234961690,5250,5250,5250,5250,0
20230801,184400,234961690,5250,5250,5250,5250,0
20230801,184300,234961690,5250,5250,5250,5250,0
20230801,184200,234961690,5250,5250,5250,5250,422
20230801,184100,234961690,5250,5250,5250,5250,0
20230801,184000,234961690,5250,5250,5250,5250,0
20230801,183900,234961690,5250,5250,5250,5250,0
20230801,183800,234961690,5250,5250,5250,5250,0
20230801,183700,234961690,5250,5250,5250,5250,0
20230801,183600,234961690,5250,5250,5250,5250,0
20230801,183500,234961690,5250,5250,5250,5250,0
20230801,183400,234961690,5250,5250,5250,5250,0
20230801,183300,234961690,5250,5250,5250,5250,0
20230801,183200,234961690,5250,5250,5250,5250,0
20230801,183100,234961690,5250,5250,5250,5250,0
20230801,183000,234961690,5250,5250,5250,5250,0
20230801,182900,234961690,5250,5250,5250,5250,0
20230801,182800,234961690,5250,5250,5250,5250,0
20230801,182700,234961690,5250,5250,5250,5250,0
20230801,182600,234961690,5250,5250,5250,5250,0
20230801,182500,234961690,5250,5250,5250,5250,0
20230801,182400,234961690,5250,5250,5250,5250,0
20230801,182300,234961690,5250,5250,5250,5250,0
20230801,182200,234961690,5250,5250,5250,5250,0
20230801,182100,234961690,5250,5250,5250,5250,0
20230801,182000,234961690,5250,5250,5250,5250,0
20230801,181900,234961690,5250,5250,5250,5250,0
20230801,181800,234961690,5250,5250,5250,5250,0
20230801,181700,234961690,5250,5250,5250,5250,0
20230801,181600,234961690,5250,5250,5250,5250,0
20230801,181500,234961690,5250,5250,5250,5250,0
20230801,181400,234961690,5250,5250,5250,5250,0
20230801,181300,234961690,5250,5250,5250,5250,0
20230801,181200,234961690,5250,5250,5250,5250,422
20230801,181100,234961690,5250,5250,5250,5250,0
20230801,181000,234961690,5250,5250,5250,5250,0
20230801,180900,234961690,5250,5250,5250,5250,0
20230801,180800,234961690,5250,5250,5250,5250,0
20230801,180700,234961690,5250,5250,5250,5250,0
20230801,180600,234961690,5250,5250,5250,5250,0
20230801,180500,234961690,5250,5250,5250,5250,0
20230801,180400,234961690,5250,5250,5250,5250,0
20230801,180300,234961690,5250,5250,5250,5250,0
20230801,180200,234961690,5250,5250,5250,5250,0
20230801,180100,234961690,5250,5250,5250,5250,0
20230801,180000,234961690,5250,5250,5250,5250,0
20230801,175900,234961690,5250,5250,5250,5250,0
20230801,175800,234961690,5250,5250,5250,5250,0
20230801,175700,234961690,5250,5250,5250,5250,0
20230801,175600,234961690,5250,5250,5250,5250,0
20230801,175500,234961690,5250,5250,5250,5250,0
20230801,175400,234961690,5250,5250,5250,5250,0
20230801,175300,234961690,5250,5250,5250,5250,0
20230801,175200,234961690,5250,5250,5250,5250,0
20230801,175100,234961690,5250,5250,5250,5250,0
20230801,175000,234961690,5250,5250,5250,5250,0
20230801,174900,234961690,5250,5250,5250,5250,0
20230801,174800,234961690,5250,5250,5250,5250,0
20230801,174700,234961690,5250,5250,5250,5250,0
20230801,174600,234961690,5250,5250,5250,5250,0
20230801,174500,234961690,5250,5250,5250,5250,0
20230801,174400,234961690,5250,5250,5250,5250,0
20230801,174300,234961690,5250,5250,5250,5250,0
20230801,174200,234961690,5250,5250,5250,5250,422
20230801,174100,234961690,5250,5250,5250,5250,0
20230801,174000,234961690,5250,5250,5250,5250,0
20230801,173900,234961690,5250,5250,5250,5250,0
20230801,173800,234961690,5250,5250,5250,5250,0
20230801,173700,234961690,5250,5250,5250,5250,0
20230801,173600,234961690,5250,5250,5250,5250,0
20230801,173500,234961690,5250,5250,5250,5250,0
20230801,173400,234961690,5250,5250,5250,5250,0
20230801,173300,234961690,5250,5250,5250,5250,0
20230801,173200,234961690,5250,5250,5250,5250,0
20230801,173100,234961690,5250,5250,5250,5250,0
20230801,173000,234961690,5250,5250,5250,5250,0
20230801,172900,234961690,5250,5250,5250,5250,0
20230801,172800,234961690,5250,5250,5250,5250,0
20230801,172700,234961690,5250,5250,5250,5250,0
20230801,172600,234961690,5250,5250,5250,5250,0
20230801,172500,234961690,5250,5250,5250,5250,0
20230801,172400,234961690,5250,5250,5250,5250,0
20230801,172300,234961690,5250,5250,5250,5250,0
20230801,172200,234961690,5250,5250,5250,5250,0
20230801,172100,234961690,5250,5250,5250,5250,0
20230801,172000,234961690,5250,5250,5250,5250,0
20230801,171900,234961690,5250,5250,5250,5250,0
20230801,171800,234961690,5250,5250,5250,5250,0
20230801,171700,234961690,5250,5250,5250,5250,0
20230801,171600,234961690,5250,5250,5250,5250,0
20230801,171500,234961690,5250,5250,5250,5250,0
20230801,171400,234961690,5250,5250,5250,5250,0
20230801,171300,234961690,5250,5250,5250,5250,0
20230801,171200,234961690,5250,5250,5250,5250,422
20230801,171100,234961690,5250,5250,5250,5250,0
20230801,171000,234961690,5250,5250,5250,5250,0
20230801,170900,234961690,5250,5250,5250,5250,0
20230801,170800,234961690,5250,5250,5250,5250,0
20230801,170700,234961690,5250,5250,5250,5250,0
20230801,170600,234961690,5250,5250,5250,5250,0
20230801,170500,234961690,5250,5250,5250,5250,0
20230801,170400,234961690,5250,5250,5250,5250,0
20230801,170300,234961690,5250,5250,5250,5250,0
20230801,170200,234961690,5250,5250,5250,5250,0
20230801,170100,234961690,5250,5250,5250,5250,0
20230801,170000,234961690,5250,5250,5250,5250,0
20230801,165900,234961690,5250,5250,5250,5250,0
20230801,165800,234961690,5250,5250,5250,5250,0
20230801,165700,234961690,5250,5250,5250,5250,0
20230801,165600,234961690,5250,5250,5250,5250,0
20230801,165500,234961690,5250,5250,5250,5250,0
20230801,165400,234961690,5250,5250,5250,5250,0
20230801,165300,234961690,5250,5250,5250,5250,0
20230801,165200,234961690,5250,5250,5250,5250,0
20230801,165100,234961690,5250,5250,5250,5250,0
20230801,165000,234961690,5250,5250,5250,5250,0
20230801,164900,234961690,5250,5250,5250,5250,0
20230801,164800,234961690,5250,5250,5250,5250,0
20230801,164700,234961690,5250,5250,5250,5250,0
20230801,164600,234961690,5250,5250,5250,5250,0
20230801,164500,234961690,5250,5250,5250,5250,0
20230801,164400,234961690,5250,5250,5250,5250,0
20230801,164300,234961690,5250,5250,5250,5250,0
20230801,164200,234961690,5250,5250,5250,5250,422
20230801,164100,234961690,5250,5250,5250,5250,0
20230801,164000,234961690,5250,5250,5250,5250,0
20230801,163900,234961690,5250,5250,5250,5250,0
20230801,163800,234961690,5250,5250,5250,5250,0
20230801,163700,234961690,5250,5250,5250,5250,0
20230801,163600,234961690,5250,5250,5250,5250,0
20230801,163500,234961690,5250,5250,5250,5250,0
20230801,163400,234961690,5250,5250,5250,5250,0
20230801,163300,234961690,5250,5250,5250,5250,0
20230801,163200,234961690,5250,5250,5250,5250,0
20230801,163100,234961690,5250,5250,5250,5250,0
20230801,163000,234961690,5250,5250,5250,5250,0
20230801,162900,234961690,5250,5250,5250,5250,0
20230801,162800,234961690,5250,5250,5250,5250,0
20230801,162700,234961690,5250,5250,5250,5250,0
20230801,162600,234961690,5250,5250,5250,5250,0
20230801,162500,234961690,5250,5250,5250,5250,0
20230801,162400,234961690,5250,5250,5250,5250,0
20230801,162300,234961690,5250,5250,5250,5250,0
20230801,162200,234961690,5250,5250,5250,5250,0
20230801,162100,234961690,5250,5250,5250,5250,0
20230801,162000,234961690,5250,5250,5250,5250,0
20230801,161900,234961690,5250,5250,5250,5250,0
20230801,161800,234961690,5250,5250,5250,5250,0
20230801,161700,234961690,5250,5250,5250,5250,0
20230801,161600,234961690,5250,5250,5250,5250,0
20230801,161500,234961690,5250,5250,5250,5250,0
20230801,161400,234961690,5250,5250,5250,5250,0
20230801,161300,234961690,5250,5250,5250,5250,0
20230801,161200,234961690,5250,5250,5250,5250,422
20230801,161100,234961690,5250,5250,5250,5250,0
20230801,161000,234961690,5250,5250,5250,5250,0
20230801,160900,234961690,5250,5250,5250,5250,0
20230801,160800,234961690,5250,5250,5250,5250,0
20230801,160700,234961690,5250,5250,5250,5250,0
20230801,160600,234961690,5250,5250,5250,5250,0
20230801,160500,234961690,5250,5250,5250,5250,0
20230801,160400,234961690,5250,5250,5250,5250,0
20230801,160300,234961690,5250,5250,5250,5250,0
20230801,160200,234961690,5250,5250,5250,5250,0
20230801,160100,234961690,5250,5250,5250,5250,0
20230801,160000,234961690,5250,5250,5250,5250,0
20230801,155900,234961690,5250,5250,5250,5250,0
20230801,155800,234961690,5250,5250,5250,5250,0
20230801,155700,234961690,5250,5250,5250,5250,0
20230801,155600,234961690,5250,5250,5250,5250,0
20230801,155500,234961690,5250,5250,5250,5250,0
20230801,155400,234961690,5250,5250,5250,5250,0
20230801,155300,234961690,5250,5250,5250,5250,0
20230801,155200,234961690,5250,5250,5250,5250,0
20230801,155100,234961690,5250,5250,5250,5250,0
20230801,155000,234961690,5250,5250,5250,5250,0
20230801,154900,234961690,5250,5250,5250,5250,0
20230801,154800,234961690,5250,5250,5250,5250,0
20230801,154700,234961690,5250,5250,5250,5250,0
20230801,154600,234961690,5250,5250,5250,5250,0
20230801,154500,234961690,5250,5250,5250,5250,0
20230801,154400,234961690,5250,5250,5250,5250,0
20230801,154300,234961690,5250,5250,5250,5250,0
20230801,154200,234961690,5250,5250,5250,5250,422
20230801,154100,234961690,5250,5250,5250,5250,0
20230801,154000,234961690,5250,5250,5250,5250,0
20230801,153900,234961690,5250,5250,5250,5250,0
20230801,153800,234961690,5250,5250,5250,5250,0
20230801,153700,234961690,5250,5250,5250,5250,0
20230801,153600,234961690,5250,5250,5250,5250,0
20230801,153500,234961690,5250,5250,5250,5250,0
20230801,153400,234961690,5250,5250,5250,5250,0
20230801,153300,234961690,5250,5250,5250,5250,0
20230801,153200,234961690,5250,5250,5250,5250,0
20230801,153100,234961690,5250,5250,5250,5250,0
20230801,153000,234961690,5250,5250,5250,5250,422
20230801,152900,232746190,5230,5230,5230,5230,0
20230801,152800,232746190,5230,5230,5230,5230,0
20230801,152700,232746190,5230,5230,5230,5230,0
20230801,152600,232746190,5230,5230,5230,5230,0
20230801,152500,232746190,5230,5230,5230,5230,0
20230801,152400,232746190,5230,5230,5230,5230,0
20230801,152300,232746190,5230,5230,5230,5230,0
20230801,152200,232746190,5230,5230,5230,5230,0
20230801,152100,232746190,5230,5230,5230,5230,0
20230801,152000,232746190,5230,5230,5230,5230,0
20230801,151900,232746190,5230,5230,5230,5230,39
20230801,151800,232542220,5240,5240,5240,5240,19
20230801,151700,232442660,5240,5240,5240,5240,0
20230801,151600,232442660,5240,5240,5240,5240,0
20230801,151500,232442660,5240,5240,5240,5240,0
20230801,151400,232442660,5240,5240,5240,5240,20
20230801,151300,232337860,5240,5240,5240,5240,3
20230801,151200,232322140,5240,5240,5240,5240,2
20230801,151100,232311660,5240,5240,5240,5240,0
20230801,151000,232311660,5240,5240,5240,5240,0
20230801,150900,232311660,5240,5240,5240,5240,0
20230801,150800,232311660,5240,5240,5240,5240,3
20230801,150700,232295940,5220,5220,5220,5220,66
20230801,150600,231951420,5240,5240,5240,5240,50
20230801,150500,231689420,5240,5240,5240,5240,52
20230801,150400,231416940,5240,5240,5240,5240,0
20230801,150300,231416940,5240,5240,5240,5240,1
20230801,150200,231411700,5240,5240,5240,5240,0
20230801,150100,231411700,5240,5240,5240,5240,0
20230801,150000,231411700,5240,5240,5240,5240,0
20230801,145900,231411700,5240,5240,5240,5240,0
20230801,145800,231411700,5240,5240,5240,5240,87
20230801,145700,230955820,5230,5230,5230,5230,914
20230801,145600,226175600,5230,5230,5230,5230,12
20230801,145500,226112840,5230,5230,5230,5230,0
20230801,145400,226112840,5230,5230,5230,5230,1
20230801,145300,226107610,5230,5230,5230,5230,0
20230801,145200,226107610,5230,5230,5230,5230,0
20230801,145100,226107610,5230,5230,5230,5230,0
20230801,145000,226107610,5230,5230,5230,5230,3
20230801,144900,226091920,5230,5230,5230,5230,0
20230801,144800,226091920,5230,5230,5230,5230,0
20230801,144700,226091920,5230,5230,5230,5230,0
20230801,144600,226091920,5230,5230,5230,5230,2
20230801,144500,226081460,5230,5230,5230,5230,2
20230801,144400,226071000,5230,5230,5230,5230,0
20230801,144300,226071000,5230,5230,5230,5230,0
20230801,144200,226071000,5230,5230,5230,5230,0
20230801,144100,226071000,5230,5230,5230,5230,0
20230801,144000,226071000,5230,5220,5230,5210,101
20230801,143900,225544630,5230,5230,5230,5230,0
20230801,143800,225544630,5230,5230,5230,5230,0
20230801,143700,225544630,5230,5230,5230,5230,2
20230801,143600,225534170,5230,5230,5230,5230,8
20230801,143500,225492330,5230,5230,5230,5230,3
20230801,143400,225476640,5230,5220,5230,5220,139
20230801,143300,224751040,5220,5210,5220,5210,22
20230801,143200,224636400,5210,5220,5220,5210,105
20230801,143100,224089300,5220,5220,5220,5220,33
20230801,143000,223917040,5220,5220,5220,5220,0
20230801,142900,223917040,5220,5230,5230,5220,1122
20230801,142800,218060190,5230,5230,5230,5230,1
20230801,142700,218054960,5230,5230,5230,5230,0
20230801,142600,218054960,5230,5230,5230,5230,0
20230801,142500,218054960,5230,5230,5230,5230,0
20230801,142400,218054960,5230,5230,5230,5230,2
20230801,142300,218044500,5210,5220,5220,5210,1000
20230801,142200,212833490,5220,5220,5220,5220,0
20230801,142100,212833490,5220,5220,5220,5220,0
20230801,142000,212833490,5220,5220,5220,5220,0
20230801,141900,212833490,5220,5220,5220,5220,0
20230801,141800,212833490,5220,5220,5220,5220,0
20230801,141700,212833490,5220,5220,5220,5220,0
20230801,141600,212833490,5220,5220,5220,5220,0
20230801,141500,212833490,5220,5220,5220,5220,0
20230801,141400,212833490,5220,5220,5220,5220,0
20230801,141300,212833490,5220,5220,5220,5220,0
20230801,141200,212833490,5220,5220,5220,5220,1
20230801,141100,212828270,5220,5220,5220,5220,3
20230801,141000,212812610,5220,5220,5220,5220,50
20230801,140900,212551610,5220,5220,5220,5220,0
20230801,140800,212551610,5220,5220,5220,5220,20
20230801,140700,212447210,5220,5220,5220,5220,30
20230801,140600,212290610,5220,5220,5220,5220,0
20230801,140500,212290610,5220,5220,5220,5220,0
20230801,140400,212290610,5220,5220,5220,5220,1
20230801,140300,212285390,5220,5220,5220,5220,1
20230801,140200,212280170,5210,5210,5210,5210,1
20230801,140100,212274960,5200,5200,5200,5200,0
20230801,140000,212274960,5200,5200,5200,5200,6
20230801,135900,212243760,5200,5190,5200,5190,6
20230801,135800,212212610,5180,5180,5180,5180,0
20230801,135700,212212610,5180,5190,5190,5180,17
20230801,135600,212124470,5180,5190,5190,5180,94
20230801,135500,211636680,5180,5180,5180,5180,0
20230801,135400,211636680,5180,5180,5180,5180,0
20230801,135300,211636680,5180,5180,5180,5180,0
20230801,135200,211636680,5180,5180,5180,5180,0
20230801,135100,211636680,5180,5190,5190,5180,8
20230801,135000,211595190,5200,5200,5200,5200,2
20230801,134900,211584790,5200,5200,5200,5200,1
20230801,134800,211579590,5200,5200,5200,5200,2
20230801,134700,211569190,5180,5180,5180,5180,4
20230801,134600,211548470,5180,5180,5180,5180,8
20230801,134500,211507030,5180,5180,5180,5180,0
20230801,134400,211507030,5180,5180,5180,5180,10
20230801,134300,211455230,5190,5190,5190,5190,1108
20230801,134200,205704710,5190,5190,5190,5190,0
20230801,134100,205704710,5190,5190,5190,5190,4
20230801,134000,205683950,5200,5200,5200,5200,218
20230801,133900,204550350,5200,5200,5200,5200,0
20230801,133800,204550350,5200,5200,5200,5200,0
20230801,133700,204550350,5200,5210,5210,5200,9
20230801,133600,204503530,5210,5210,5210,5210,4
20230801,133500,204482690,5190,5190,5190,5190,0
20230801,133400,204482690,5190,5190,5190,5190,0
20230801,133300,204482690,5190,5190,5190,5190,0
20230801,133200,204482690,5190,5190,5190,5190,0
20230801,133100,204482690,5190,5200,5200,5190,105
20230801,133000,203937710,5200,5200,5200,5190,227
20230801,132900,202757580,5200,5210,5210,5200,4126
20230801,132800,181301770,5230,5230,5230,5230,1
20230801,132700,181296540,5200,5200,5200,5200,0
20230801,132600,181296540,5200,5200,5200,5200,0
20230801,132500,181296540,5200,5210,5210,5200,838
20230801,132400,176930570,5220,5220,5220,5220,0
20230801,132300,176930570,5220,5220,5220,5220,2480
20230801,132200,163984970,5230,5230,5230,5230,0
20230801,132100,163984970,5230,5230,5230,5230,0
20230801,132000,163984970,5230,5230,5230,5230,152
20230801,131900,163190010,5250,5250,5250,5250,0
20230801,131800,163190010,5250,5250,5250,5250,0
20230801,131700,163190010,5250,5250,5250,5250,0
20230801,131600,163190010,5250,5250,5250,5250,1
20230801,131500,163184760,5250,5250,5250,5250,0
20230801,131400,163184760,5250,5250,5250,5250,1
20230801,131300,163179510,5250,5250,5250,5250,1
20230801,131200,163174260,5230,5230,5230,5230,0
20230801,131100,163174260,5230,5230,5230,5230,200
20230801,131000,162128260,5230,5230,5230,5230,30
20230801,130900,161971360,5260,5260,5260,5260,0
20230801,130800,161971360,5260,5260,5260,5260,0
20230801,130700,161971360,5260,5260,5260,5260,0
20230801,130600,161971360,5260,5260,5260,5260,1
20230801,130500,161966100,5220,5230,5230,5220,1345
20230801,130400,154931760,5230,5230,5230,5230,0
20230801,130300,154931760,5230,5230,5230,5230,308
20230801,130200,153320920,5230,5230,5230,5230,390
20230801,130100,151281220,5230,5230,5230,5230,0
20230801,130000,151281220,5230,5230,5230,5230,9
20230801,125900,151234150,5220,5220,5220,5220,1
20230801,125800,151228930,5220,5250,5250,5220,2950
20230801,125700,135786080,5250,5250,5250,5250,0
20230801,125600,135786080,5250,5250,5250,5250,0
20230801,125500,135786080,5250,5250,5250,5250,100
20230801,125400,135261080,5240,5240,5240,5240,0
20230801,125300,135261080,5240,5240,5240,5240,0
20230801,125200,135261080,5240,5240,5240,5240,0
20230801,125100,135261080,5240,5240,5240,5240,0
20230801,125000,135261080,5240,5240,5240,5240,100
20230801,124900,134737080,5240,5240,5240,5240,0
20230801,124800,134737080,5240,5240,5240,5240,10
20230801,124700,134684680,5240,5240,5240,5240,0
20230801,124600,134684680,5240,5240,5240,5240,0
20230801,124500,134684680,5240,5240,5240,5240,0
20230801,124400,134684680,5240,5240,5240,5240,0
20230801,124300,134684680,5240,5260,5260,5240,68
20230801,124200,134327380,5250,5250,5250,5250,0
20230801,124100,134327380,5250,5250,5250,5250,0
20230801,124000,134327380,5250,5250,5250,5250,0
20230801,123900,134327380,5250,5250,5250,5250,0
20230801,123800,134327380,5250,5250,5250,5250,0
20230801,123700,134327380,5250,5250,5250,5250,385
20230801,123600,132306130,5250,5250,5250,5250,0
20230801,123500,132306130,5250,5260,5260,5250,245
20230801,123400,131019870,5270,5270,5270,5270,0
20230801,123300,131019870,5270,5270,5270,5270,0
20230801,123200,131019870,5270,5270,5270,5270,0
20230801,123100,131019870,5270,5270,5270,5270,0
20230801,123000,131019870,5270,5270,5270,5270,0
20230801,122900,131019870,5270,5270,5270,5270,0
20230801,122800,131019870,5270,5270,5270,5270,20
20230801,122700,130914470,5260,5260,5260,5260,0
20230801,122600,130914470,5260,5260,5260,5260,0
20230801,122500,130914470,5260,5260,5260,5260,0
20230801,122400,130914470,5260,5260,5260,5260,0
20230801,122300,130914470,5260,5260,5260,5260,0
20230801,122200,130914470,5260,5260,5260,5260,106
20230801,122100,130356910,5270,5270,5270,5270,0
20230801,122000,130356910,5270,5270,5270,5270,0
20230801,121900,130356910,5270,5270,5270,5270,0
20230801,121800,130356910,5270,5270,5270,5270,3
20230801,121700,130341100,5270,5270,5270,5270,0
20230801,121600,130341100,5270,5270,5270,5270,0
20230801,121500,130341100,5270,5270,5270,5270,0
20230801,121400,130341100,5270,5270,5270,5270,0
20230801,121300,130341100,5270,5270,5270,5270,4
20230801,121200,130320020,5270,5270,5270,5270,0
20230801,121100,130320020,5270,5270,5270,5270,20
20230801,121000,130214620,5260,5260,5260,5260,0
20230801,120900,130214620,5260,5260,5260,5260,0
20230801,120800,130214620,5260,5260,5260,5260,0
20230801,120700,130214620,5260,5260,5260,5260,0
20230801,120600,130214620,5260,5260,5260,5260,0
20230801,120500,130214620,5260,5260,5260,5260,0
20230801,120400,130214620,5260,5260,5260,5260,0
20230801,120300,130214620,5260,5260,5260,5260,0
20230801,120200,130214620,5260,5260,5260,5260,75
20230801,120100,129820120,5260,5260,5260,5260,1
20230801,120000,129814860,5260,5260,5260,5260,185
20230801,115900,128841760,5250,5260,5260,5250,662
20230801,115800,125366250,5260,5260,5260,5260,0
20230801,115700,125366250,5260,5260,5260,5260,0
20230801,115600,125366250,5260,5260,5260,5260,11
20230801,115500,125308390,5260,5260,5260,5260,0
20230801,115400,125308390,5260,5260,5260,5260,0
20230801,115300,125308390,5260,5260,5260,5260,0
20230801,115200,125308390,5260,5260,5260,5260,0
20230801,115100,125308390,5260,5260,5260,5260,0
20230801,115000,125308390,5260,5260,5260,5260,3
20230801,114900,125292610,5260,5260,5260,5260,0
20230801,114800,125292610,5260,5260,5260,5260,0
20230801,114700,125292610,5260,5260,5260,5260,0
20230801,114600,125292610,5260,5260,5260,5260,0
20230801,114500,125292610,5260,5260,5260,5260,0
20230801,114400,125292610,5260,5260,5260,5260,0
20230801,114300,125292610,5260,5260,5260,5260,25
20230801,114200,125161110,5250,5250,5250,5250,0
20230801,114100,125161110,5250,5250,5250,5250,0
20230801,114000,125161110,5250,5250,5250,5250,0
20230801,113900,125161110,5250,5250,5250,5250,0
20230801,113800,125161110,5250,5250,5250,5250,0
20230801,113700,125161110,5250,5250,5250,5250,0
20230801,113600,125161110,5250,5250,5250,5250,0
20230801,113500,125161110,5250,5250,5250,5250,0
20230801,113400,125161110,5250,5250,5250,5250,0
20230801,113300,125161110,5250,5250,5250,5250,0
20230801,113200,125161110,5250,5250,5250,5250,0
20230801,113100,125161110,5250,5250,5250,5250,0
20230801,113000,125161110,5250,5250,5250,5250,0
20230801,112900,125161110,5250,5250,5250,5250,627
20230801,112800,121869360,5250,5250,5250,5250,33
20230801,112700,121696110,5250,5250,5250,5250,0
20230801,112600,121696110,5250,5250,5250,5250,1
20230801,112500,121690860,5230,5230,5230,5230,0
20230801,112400,121690860,5230,5250,5250,5230,4
20230801,112300,121669890,5260,5260,5260,5260,0
20230801,112200,121669890,5260,5260,5260,5260,0
20230801,112100,121669890,5260,5260,5260,5260,0
20230801,112000,121669890,5260,5260,5260,5260,0
20230801,111900,121669890,5260,5250,5260,5250,4
20230801,111800,121648880,5230,5230,5230,5230,0
20230801,111700,121648880,5230,5230,5230,5220,3032
20230801,111600,105791530,5230,5250,5250,5230,4479
20230801,111500,82343650,5250,5250,5250,5250,0
20230801,111400,82343650,5250,5250,5250,5250,2
20230801,111300,82333150,5250,5250,5250,5250,204
20230801,111200,81262150,5260,5260,5260,5260,1
20230801,111100,81256890,5250,5250,5250,5250,100
20230801,111000,80731890,5270,5270,5270,5270,0
20230801,110900,80731890,5270,5270,5270,5270,0
20230801,110800,80731890,5270,5270,5270,5270,0
20230801,110700,80731890,5270,5270,5270,5270,0
20230801,110600,80731890,5270,5270,5270,5270,0
20230801,110500,80731890,5270,5270,5270,5270,0
20230801,110400,80731890,5270,5270,5270,5270,0
20230801,110300,80731890,5270,5270,5270,5270,0
20230801,110200,80731890,5270,5270,5270,5270,1
20230801,110100,80726620,5270,5270,5270,5270,52
20230801,110000,80452580,5250,5250,5250,5250,2
20230801,105900,80442080,5270,5250,5270,5250,151
20230801,105800,79649310,5270,5250,5270,5250,12
20230801,105700,79586270,5270,5270,5270,5270,100
20230801,105600,79059270,5270,5270,5270,5270,0
20230801,105500,79059270,5270,5250,5270,5250,2
20230801,105400,79048750,5270,5270,5270,5270,0
20230801,105300,79048750,5270,5250,5270,5250,2
20230801,105200,79038230,5270,5270,5270,5270,0
20230801,105100,79038230,5270,5270,5270,5270,1
20230801,105000,79032960,5240,5250,5270,5240,4
20230801,104900,79011960,5270,5250,5270,5250,52
20230801,104800,78738920,5270,5270,5270,5270,0
20230801,104700,78738920,5270,5270,5270,5270,1
20230801,104600,78733650,5280,5280,5280,5280,50
20230801,104500,78469650,5280,5280,5280,5280,0
20230801,104400,78469650,5280,5270,5280,5270,717
20230801,104300,74691040,5270,5260,5270,5260,3
20230801,104200,74675250,5260,5240,5260,5240,3990
20230801,104100,53749710,5240,5240,5240,5240,0
20230801,104000,53749710,5240,5240,5240,5240,0
20230801,103900,53749710,5240,5240,5240,5240,10
20230801,103800,53697310,5240,5240,5240,5240,0
20230801,103700,53697310,5240,5240,5240,5240,0
20230801,103600,53697310,5240,5240,5240,5240,0
20230801,103500,53697310,5240,5240,5240,5240,0
20230801,103400,53697310,5240,5240,5240,5240,3
20230801,103300,53681590,5220,5240,5240,5220,501
20230801,103200,51063850,5220,5240,5240,5220,1790
20230801,103100,41706680,5240,5240,5240,5240,0
20230801,103000,41706680,5240,5240,5240,5240,4
20230801,102900,41685720,5240,5240,5240,5240,15
20230801,102800,41607120,5240,5240,5240,5240,0
20230801,102700,41607120,5240,5240,5240,5240,0
20230801,102600,41607120,5240,5240,5240,5240,0
20230801,102500,41607120,5240,5240,5240,5240,0
20230801,102400,41607120,5240,5240,5240,5240,10
20230801,102300,41554720,5240,5240,5240,5240,0
20230801,102200,41554720,5240,5240,5240,5240,6
20230801,102100,41523280,5240,5240,5240,5240,80
20230801,102000,41104080,5240,5240,5240,5240,20
20230801,101900,40999280,5240,5240,5240,5240,2
20230801,101800,40988800,5230,5230,5230,5230,7
20230801,101700,40952190,5240,5240,5240,5240,10
20230801,101600,40899790,5230,5240,5240,5230,99
20230801,101500,40381350,5230,5230,5230,5230,0
20230801,101400,40381350,5230,5230,5230,5230,2
20230801,101300,40370890,5240,5240,5240,5240,0
20230801,101200,40370890,5240,5240,5240,5240,0
20230801,101100,40370890,5240,5240,5240,5240,0
20230801,101000,40370890,5240,5240,5240,5240,0
20230801,100900,40370890,5240,5240,5240,5240,0
20230801,100800,40370890,5240,5240,5240,5240,0
20230801,100700,40370890,5240,5240,5240,5240,102
20230801,100600,39836410,5240,5240,5240,5240,1
20230801,100500,39831170,5240,5240,5240,5240,0
20230801,100400,39831170,5240,5240,5240,5240,1
20230801,100300,39825930,5240,5240,5240,5240,5
20230801,100200,39799730,5230,5230,5230,5230,0
20230801,100100,39799730,5230,5230,5230,5230,90
20230801,100000,39329030,5220,5230,5230,5220,412
20230801,095900,37174820,5230,5230,5230,5230,0
20230801,095800,37174820,5230,5230,5230,5230,0
20230801,095700,37174820,5230,5230,5230,5230,29
20230801,095600,37023150,5240,5240,5240,5240,0
20230801,095500,37023150,5240,5240,5240,5240,0
20230801,095400,37023150,5240,5240,5240,5240,0
20230801,095300,37023150,5240,5240,5240,5240,50
20230801,095200,36761150,5240,5240,5240,5240,0
20230801,095100,36761150,5240,5220,5240,5220,327
20230801,095000,35052190,5220,5230,5230,5220,500
20230801,094900,32439190,5230,5230,5230,5230,0
20230801,094800,32439190,5230,5230,5230,5230,1519
20230801,094700,24494820,5240,5240,5240,5240,147
20230801,094600,23724540,5240,5240,5240,5240,400
20230801,094500,21628540,5240,5240,5240,5240,100
20230801,094400,21104540,5240,5240,5240,5240,0
20230801,094300,21104540,5240,5240,5240,5240,0
20230801,094200,21104540,5240,5240,5250,5240,17
20230801,094100,21015360,5240,5250,5250,5240,13
20230801,094000,20947190,5240,5240,5250,5240,116
20230801,093900,20339290,5240,5250,5250,5240,54
20230801,093800,20055830,5250,5250,5250,5250,0
20230801,093700,20055830,5250,5250,5250,5250,1
20230801,093600,20050580,5250,5250,5250,5250,0
20230801,093500,20050580,5250,5250,5250,5250,0
20230801,093400,20050580,5250,5260,5260,5250,1045
20230801,093300,14563990,5260,5260,5260,5260,29
20230801,093200,14411450,5250,5250,5250,5250,114
20230801,093100,13812950,5260,5260,5260,5260,0
20230801,093000,13812950,5260,5260,5260,5260,17
20230801,092900,13723530,5260,5260,5260,5260,10
20230801,092800,13670930,5270,5270,5270,5270,0
20230801,092700,13670930,5270,5270,5270,5270,2
20230801,092600,13660390,5270,5270,5270,5270,0
20230801,092500,13660390,5270,5270,5270,5270,31
20230801,092400,13497020,5250,5250,5250,5250,0
20230801,092300,13497020,5250,5250,5250,5250,0
20230801,092200,13497020,5250,5250,5250,5250,19
20230801,092100,13397270,5270,5270,5270,5270,0
20230801,092000,13397270,5270,5270,5270,5270,100
20230801,091900,12870270,5270,5270,5270,5270,35
20230801,091800,12685820,5280,5280,5280,5280,0
20230801,091700,12685820,5280,5260,5280,5260,2
20230801,091600,12675280,5280,5280,5280,5280,13
20230801,091500,12606640,5280,5280,5280,5280,1
20230801,091400,12601360,5270,5270,5270,5270,0
20230801,091300,12601360,5270,5270,5280,5270,104
20230801,091200,12053260,5270,5270,5270,5270,0
20230801,091100,12053260,5270,5270,5270,5270,0
20230801,091000,12053260,5270,5270,5270,5270,2
20230801,090900,12042720,5260,5260,5260,5230,1038
20230801,090800,6603660,5240,5260,5260,5240,106
20230801,090700,6048100,5260,5260,5260,5260,322
20230801,090600,4354380,5250,5250,5250,5250,100
20230801,090500,3829380,5260,5260,5260,5260,0
20230801,090400,3829380,5260,5260,5260,5260,101
20230801,090300,3298120,5260,5260,5260,5260,0
20230801,090200,3298120,5260,5240,5260,5240,106
20230801,090100,2740680,5260,5260,5260,5260,8
20230801,090000,2698600,5240,5240,5240,5240,515