KissMeData/200780/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201400,159389420,6180,6180,6180,6180,633
20230801,201300,159389420,6180,6180,6180,6180,0
20230801,201200,159389420,6180,6180,6180,6180,0
20230801,201100,159389420,6180,6180,6180,6180,0
20230801,201000,159389420,6180,6180,6180,6180,0
20230801,200900,159389420,6180,6180,6180,6180,0
20230801,200800,159389420,6180,6180,6180,6180,0
20230801,200700,159389420,6180,6180,6180,6180,0
20230801,200600,159389420,6180,6180,6180,6180,0
20230801,200500,159389420,6180,6180,6180,6180,0
20230801,200400,159389420,6180,6180,6180,6180,0
20230801,200300,159389420,6180,6180,6180,6180,0
20230801,200200,159389420,6180,6180,6180,6180,0
20230801,200100,159389420,6180,6180,6180,6180,0
20230801,200000,159389420,6180,6180,6180,6180,0
20230801,195900,159389420,6180,6180,6180,6180,0
20230801,195800,159389420,6180,6180,6180,6180,0
20230801,195700,159389420,6180,6180,6180,6180,0
20230801,195600,159389420,6180,6180,6180,6180,0
20230801,195500,159389420,6180,6180,6180,6180,0
20230801,195400,159389420,6180,6180,6180,6180,0
20230801,195300,159389420,6180,6180,6180,6180,0
20230801,195200,159389420,6180,6180,6180,6180,0
20230801,195100,159389420,6180,6180,6180,6180,0
20230801,195000,159389420,6180,6180,6180,6180,0
20230801,194900,159389420,6180,6180,6180,6180,0
20230801,194800,159389420,6180,6180,6180,6180,0
20230801,194700,159389420,6180,6180,6180,6180,0
20230801,194600,159389420,6180,6180,6180,6180,0
20230801,194500,159389420,6180,6180,6180,6180,0
20230801,194400,159389420,6180,6180,6180,6180,633
20230801,194300,159389420,6180,6180,6180,6180,0
20230801,194200,159389420,6180,6180,6180,6180,0
20230801,194100,159389420,6180,6180,6180,6180,0
20230801,194000,159389420,6180,6180,6180,6180,0
20230801,193900,159389420,6180,6180,6180,6180,0
20230801,193800,159389420,6180,6180,6180,6180,0
20230801,193700,159389420,6180,6180,6180,6180,0
20230801,193600,159389420,6180,6180,6180,6180,0
20230801,193500,159389420,6180,6180,6180,6180,0
20230801,193400,159389420,6180,6180,6180,6180,0
20230801,193300,159389420,6180,6180,6180,6180,0
20230801,193200,159389420,6180,6180,6180,6180,0
20230801,193100,159389420,6180,6180,6180,6180,0
20230801,193000,159389420,6180,6180,6180,6180,0
20230801,192900,159389420,6180,6180,6180,6180,0
20230801,192800,159389420,6180,6180,6180,6180,0
20230801,192700,159389420,6180,6180,6180,6180,0
20230801,192600,159389420,6180,6180,6180,6180,0
20230801,192500,159389420,6180,6180,6180,6180,0
20230801,192400,159389420,6180,6180,6180,6180,0
20230801,192300,159389420,6180,6180,6180,6180,0
20230801,192200,159389420,6180,6180,6180,6180,0
20230801,192100,159389420,6180,6180,6180,6180,0
20230801,192000,159389420,6180,6180,6180,6180,0
20230801,191900,159389420,6180,6180,6180,6180,0
20230801,191800,159389420,6180,6180,6180,6180,0
20230801,191700,159389420,6180,6180,6180,6180,0
20230801,191600,159389420,6180,6180,6180,6180,0
20230801,191500,159389420,6180,6180,6180,6180,0
20230801,191400,159389420,6180,6180,6180,6180,633
20230801,191300,159389420,6180,6180,6180,6180,0
20230801,191200,159389420,6180,6180,6180,6180,0
20230801,191100,159389420,6180,6180,6180,6180,0
20230801,191000,159389420,6180,6180,6180,6180,0
20230801,190900,159389420,6180,6180,6180,6180,0
20230801,190800,159389420,6180,6180,6180,6180,0
20230801,190700,159389420,6180,6180,6180,6180,0
20230801,190600,159389420,6180,6180,6180,6180,0
20230801,190500,159389420,6180,6180,6180,6180,0
20230801,190400,159389420,6180,6180,6180,6180,0
20230801,190300,159389420,6180,6180,6180,6180,0
20230801,190200,159389420,6180,6180,6180,6180,0
20230801,190100,159389420,6180,6180,6180,6180,0
20230801,190000,159389420,6180,6180,6180,6180,0
20230801,185900,159389420,6180,6180,6180,6180,0
20230801,185800,159389420,6180,6180,6180,6180,0
20230801,185700,159389420,6180,6180,6180,6180,0
20230801,185600,159389420,6180,6180,6180,6180,0
20230801,185500,159389420,6180,6180,6180,6180,0
20230801,185400,159389420,6180,6180,6180,6180,0
20230801,185300,159389420,6180,6180,6180,6180,0
20230801,185200,159389420,6180,6180,6180,6180,0
20230801,185100,159389420,6180,6180,6180,6180,0
20230801,185000,159389420,6180,6180,6180,6180,0
20230801,184900,159389420,6180,6180,6180,6180,0
20230801,184800,159389420,6180,6180,6180,6180,0
20230801,184700,159389420,6180,6180,6180,6180,0
20230801,184600,159389420,6180,6180,6180,6180,0
20230801,184500,159389420,6180,6180,6180,6180,0
20230801,184400,159389420,6180,6180,6180,6180,633
20230801,184300,159389420,6180,6180,6180,6180,0
20230801,184200,159389420,6180,6180,6180,6180,0
20230801,184100,159389420,6180,6180,6180,6180,0
20230801,184000,159389420,6180,6180,6180,6180,0
20230801,183900,159389420,6180,6180,6180,6180,0
20230801,183800,159389420,6180,6180,6180,6180,0
20230801,183700,159389420,6180,6180,6180,6180,0
20230801,183600,159389420,6180,6180,6180,6180,0
20230801,183500,159389420,6180,6180,6180,6180,0
20230801,183400,159389420,6180,6180,6180,6180,0
20230801,183300,159389420,6180,6180,6180,6180,0
20230801,183200,159389420,6180,6180,6180,6180,0
20230801,183100,159389420,6180,6180,6180,6180,0
20230801,183000,159389420,6180,6180,6180,6180,0
20230801,182900,159389420,6180,6180,6180,6180,0
20230801,182800,159389420,6180,6180,6180,6180,0
20230801,182700,159389420,6180,6180,6180,6180,0
20230801,182600,159389420,6180,6180,6180,6180,0
20230801,182500,159389420,6180,6180,6180,6180,0
20230801,182400,159389420,6180,6180,6180,6180,0
20230801,182300,159389420,6180,6180,6180,6180,0
20230801,182200,159389420,6180,6180,6180,6180,0
20230801,182100,159389420,6180,6180,6180,6180,0
20230801,182000,159389420,6180,6180,6180,6180,0
20230801,181900,159389420,6180,6180,6180,6180,0
20230801,181800,159389420,6180,6180,6180,6180,0
20230801,181700,159389420,6180,6180,6180,6180,0
20230801,181600,159389420,6180,6180,6180,6180,0
20230801,181500,159389420,6180,6180,6180,6180,0
20230801,181400,159389420,6180,6180,6180,6180,633
20230801,181300,159389420,6180,6180,6180,6180,0
20230801,181200,159389420,6180,6180,6180,6180,0
20230801,181100,159389420,6180,6180,6180,6180,0
20230801,181000,159389420,6180,6180,6180,6180,0
20230801,180900,159389420,6180,6180,6180,6180,0
20230801,180800,159389420,6180,6180,6180,6180,0
20230801,180700,159389420,6180,6180,6180,6180,0
20230801,180600,159389420,6180,6180,6180,6180,0
20230801,180500,159389420,6180,6180,6180,6180,0
20230801,180400,159389420,6180,6180,6180,6180,0
20230801,180300,159389420,6180,6180,6180,6180,0
20230801,180200,159389420,6180,6180,6180,6180,0
20230801,180100,159389420,6180,6180,6180,6180,0
20230801,180000,159389420,6180,6180,6180,6180,0
20230801,175900,159389420,6180,6180,6180,6180,0
20230801,175800,159389420,6180,6180,6180,6180,0
20230801,175700,159389420,6180,6180,6180,6180,0
20230801,175600,159389420,6180,6180,6180,6180,0
20230801,175500,159389420,6180,6180,6180,6180,0
20230801,175400,159389420,6180,6180,6180,6180,0
20230801,175300,159389420,6180,6180,6180,6180,0
20230801,175200,159389420,6180,6180,6180,6180,0
20230801,175100,159389420,6180,6180,6180,6180,0
20230801,175000,159389420,6180,6180,6180,6180,0
20230801,174900,159389420,6180,6180,6180,6180,0
20230801,174800,159389420,6180,6180,6180,6180,0
20230801,174700,159389420,6180,6180,6180,6180,0
20230801,174600,159389420,6180,6180,6180,6180,0
20230801,174500,159389420,6180,6180,6180,6180,0
20230801,174400,159389420,6180,6180,6180,6180,633
20230801,174300,159389420,6180,6180,6180,6180,0
20230801,174200,159389420,6180,6180,6180,6180,0
20230801,174100,159389420,6180,6180,6180,6180,0
20230801,174000,159389420,6180,6180,6180,6180,0
20230801,173900,159389420,6180,6180,6180,6180,0
20230801,173800,159389420,6180,6180,6180,6180,0
20230801,173700,159389420,6180,6180,6180,6180,0
20230801,173600,159389420,6180,6180,6180,6180,0
20230801,173500,159389420,6180,6180,6180,6180,0
20230801,173400,159389420,6180,6180,6180,6180,0
20230801,173300,159389420,6180,6180,6180,6180,0
20230801,173200,159389420,6180,6180,6180,6180,0
20230801,173100,159389420,6180,6180,6180,6180,0
20230801,173000,159389420,6180,6180,6180,6180,0
20230801,172900,159389420,6180,6180,6180,6180,0
20230801,172800,159389420,6180,6180,6180,6180,0
20230801,172700,159389420,6180,6180,6180,6180,0
20230801,172600,159389420,6180,6180,6180,6180,0
20230801,172500,159389420,6180,6180,6180,6180,0
20230801,172400,159389420,6180,6180,6180,6180,0
20230801,172300,159389420,6180,6180,6180,6180,0
20230801,172200,159389420,6180,6180,6180,6180,0
20230801,172100,159389420,6180,6180,6180,6180,0
20230801,172000,159389420,6180,6180,6180,6180,0
20230801,171900,159389420,6180,6180,6180,6180,0
20230801,171800,159389420,6180,6180,6180,6180,0
20230801,171700,159389420,6180,6180,6180,6180,0
20230801,171600,159389420,6180,6180,6180,6180,0
20230801,171500,159389420,6180,6180,6180,6180,0
20230801,171400,159389420,6180,6180,6180,6180,633
20230801,171300,159389420,6180,6180,6180,6180,0
20230801,171200,159389420,6180,6180,6180,6180,0
20230801,171100,159389420,6180,6180,6180,6180,0
20230801,171000,159389420,6180,6180,6180,6180,0
20230801,170900,159389420,6180,6180,6180,6180,0
20230801,170800,159389420,6180,6180,6180,6180,0
20230801,170700,159389420,6180,6180,6180,6180,0
20230801,170600,159389420,6180,6180,6180,6180,0
20230801,170500,159389420,6180,6180,6180,6180,0
20230801,170400,159389420,6180,6180,6180,6180,0
20230801,170300,159389420,6180,6180,6180,6180,0
20230801,170200,159389420,6180,6180,6180,6180,0
20230801,170100,159389420,6180,6180,6180,6180,0
20230801,170000,159389420,6180,6180,6180,6180,0
20230801,165900,159389420,6180,6180,6180,6180,0
20230801,165800,159389420,6180,6180,6180,6180,0
20230801,165700,159389420,6180,6180,6180,6180,0
20230801,165600,159389420,6180,6180,6180,6180,0
20230801,165500,159389420,6180,6180,6180,6180,0
20230801,165400,159389420,6180,6180,6180,6180,0
20230801,165300,159389420,6180,6180,6180,6180,0
20230801,165200,159389420,6180,6180,6180,6180,0
20230801,165100,159389420,6180,6180,6180,6180,0
20230801,165000,159389420,6180,6180,6180,6180,0
20230801,164900,159389420,6180,6180,6180,6180,0
20230801,164800,159389420,6180,6180,6180,6180,0
20230801,164700,159389420,6180,6180,6180,6180,0
20230801,164600,159389420,6180,6180,6180,6180,0
20230801,164500,159389420,6180,6180,6180,6180,0
20230801,164400,159389420,6180,6180,6180,6180,633
20230801,164300,159389420,6180,6180,6180,6180,0
20230801,164200,159389420,6180,6180,6180,6180,0
20230801,164100,159389420,6180,6180,6180,6180,0
20230801,164000,159389420,6180,6180,6180,6180,0
20230801,163900,159389420,6180,6180,6180,6180,0
20230801,163800,159389420,6180,6180,6180,6180,0
20230801,163700,159389420,6180,6180,6180,6180,0
20230801,163600,159389420,6180,6180,6180,6180,0
20230801,163500,159389420,6180,6180,6180,6180,0
20230801,163400,159389420,6180,6180,6180,6180,0
20230801,163300,159389420,6180,6180,6180,6180,0
20230801,163200,159389420,6180,6180,6180,6180,0
20230801,163100,159389420,6180,6180,6180,6180,0
20230801,163000,159389420,6180,6180,6180,6180,0
20230801,162900,159389420,6180,6180,6180,6180,0
20230801,162800,159389420,6180,6180,6180,6180,0
20230801,162700,159389420,6180,6180,6180,6180,0
20230801,162600,159389420,6180,6180,6180,6180,0
20230801,162500,159389420,6180,6180,6180,6180,0
20230801,162400,159389420,6180,6180,6180,6180,0
20230801,162300,159389420,6180,6180,6180,6180,0
20230801,162200,159389420,6180,6180,6180,6180,0
20230801,162100,159389420,6180,6180,6180,6180,0
20230801,162000,159389420,6180,6180,6180,6180,0
20230801,161900,159389420,6180,6180,6180,6180,0
20230801,161800,159389420,6180,6180,6180,6180,0
20230801,161700,159389420,6180,6180,6180,6180,0
20230801,161600,159389420,6180,6180,6180,6180,0
20230801,161500,159389420,6180,6180,6180,6180,0
20230801,161400,159389420,6180,6180,6180,6180,633
20230801,161300,159389420,6180,6180,6180,6180,0
20230801,161200,159389420,6180,6180,6180,6180,0
20230801,161100,159389420,6180,6180,6180,6180,0
20230801,161000,159389420,6180,6180,6180,6180,0
20230801,160900,159389420,6180,6180,6180,6180,0
20230801,160800,159389420,6180,6180,6180,6180,0
20230801,160700,159389420,6180,6180,6180,6180,0
20230801,160600,159389420,6180,6180,6180,6180,0
20230801,160500,159389420,6180,6180,6180,6180,0
20230801,160400,159389420,6180,6180,6180,6180,0
20230801,160300,159389420,6180,6180,6180,6180,0
20230801,160200,159389420,6180,6180,6180,6180,0
20230801,160100,159389420,6180,6180,6180,6180,0
20230801,160000,159389420,6180,6180,6180,6180,0
20230801,155900,159389420,6180,6180,6180,6180,0
20230801,155800,159389420,6180,6180,6180,6180,0
20230801,155700,159389420,6180,6180,6180,6180,0
20230801,155600,159389420,6180,6180,6180,6180,0
20230801,155500,159389420,6180,6180,6180,6180,0
20230801,155400,159389420,6180,6180,6180,6180,0
20230801,155300,159389420,6180,6180,6180,6180,0
20230801,155200,159389420,6180,6180,6180,6180,0
20230801,155100,159389420,6180,6180,6180,6180,0
20230801,155000,159389420,6180,6180,6180,6180,0
20230801,154900,159389420,6180,6180,6180,6180,0
20230801,154800,159389420,6180,6180,6180,6180,0
20230801,154700,159389420,6180,6180,6180,6180,0
20230801,154600,159389420,6180,6180,6180,6180,0
20230801,154500,159389420,6180,6180,6180,6180,0
20230801,154400,159389420,6180,6180,6180,6180,633
20230801,154300,159389420,6180,6180,6180,6180,0
20230801,154200,159389420,6180,6180,6180,6180,0
20230801,154100,159389420,6180,6180,6180,6180,0
20230801,154000,159389420,6180,6180,6180,6180,0
20230801,153900,159389420,6180,6180,6180,6180,0
20230801,153800,159389420,6180,6180,6180,6180,0
20230801,153700,159389420,6180,6180,6180,6180,0
20230801,153600,159389420,6180,6180,6180,6180,0
20230801,153500,159389420,6180,6180,6180,6180,0
20230801,153400,159389420,6180,6180,6180,6180,0
20230801,153300,159389420,6180,6180,6180,6180,0
20230801,153200,159389420,6180,6180,6180,6180,0
20230801,153100,159389420,6180,6180,6180,6180,0
20230801,153000,159389420,6180,6180,6180,6180,633
20230801,152900,155477480,6180,6180,6180,6180,0
20230801,152800,155477480,6180,6180,6180,6180,0
20230801,152700,155477480,6180,6180,6180,6180,0
20230801,152600,155477480,6180,6180,6180,6180,0
20230801,152500,155477480,6180,6180,6180,6180,0
20230801,152400,155477480,6180,6180,6180,6180,0
20230801,152300,155477480,6180,6180,6180,6180,0
20230801,152200,155477480,6180,6180,6180,6180,0
20230801,152100,155477480,6180,6180,6180,6180,0
20230801,152000,155477480,6180,6180,6180,6180,0
20230801,151900,155477480,6180,6140,6180,6130,50
20230801,151800,155170750,6180,6180,6180,6180,0
20230801,151700,155170750,6180,6160,6180,6120,36
20230801,151600,154949770,6200,6200,6200,6200,0
20230801,151500,154949770,6200,6200,6200,6200,2
20230801,151400,154937370,6210,6210,6210,6210,1
20230801,151300,154931160,6200,6200,6200,6200,0
20230801,151200,154931160,6200,6200,6200,6200,4
20230801,151100,154906360,6210,6210,6210,6210,0
20230801,151000,154906360,6210,6210,6210,6210,0
20230801,150900,154906360,6210,6200,6210,6200,5
20230801,150800,154875350,6200,6200,6200,6200,1
20230801,150700,154869150,6210,6160,6210,6160,8
20230801,150600,154819820,6160,6160,6220,6160,38
20230801,150500,154585190,6160,6160,6160,6160,1
20230801,150400,154579030,6150,6160,6160,6150,51
20230801,150300,154265370,6160,6160,6160,6160,0
20230801,150200,154265370,6160,6160,6160,6160,0
20230801,150100,154265370,6160,6150,6160,6150,7
20230801,150000,154222310,6150,6160,6160,6150,24
20230801,145900,154074510,6160,6170,6170,6160,2
20230801,145800,154062180,6160,6200,6200,6100,1132
20230801,145700,147084760,6220,6220,6220,6220,0
20230801,145600,147084760,6220,6220,6220,6220,0
20230801,145500,147084760,6220,6220,6220,6220,81
20230801,145400,146580940,6220,6220,6220,6220,1
20230801,145300,146574720,6210,6210,6210,6210,0
20230801,145200,146574720,6210,6210,6210,6210,2
20230801,145100,146562300,6220,6220,6220,6220,2
20230801,145000,146549860,6220,6220,6220,6220,0
20230801,144900,146549860,6220,6220,6220,6220,0
20230801,144800,146549860,6220,6220,6220,6220,0
20230801,144700,146549860,6220,6220,6220,6220,0
20230801,144600,146549860,6220,6220,6220,6220,0
20230801,144500,146549860,6220,6220,6220,6220,0
20230801,144400,146549860,6220,6220,6220,6220,1
20230801,144300,146543640,6210,6210,6210,6210,10
20230801,144200,146481540,6220,6220,6220,6220,3
20230801,144100,146462880,6220,6220,6220,6220,0
20230801,144000,146462880,6220,6220,6220,6220,0
20230801,143900,146462880,6220,6220,6220,6220,1
20230801,143800,146456660,6220,6220,6220,6220,0
20230801,143700,146456660,6220,6220,6220,6220,1
20230801,143600,146450440,6230,6230,6230,6230,0
20230801,143500,146450440,6230,6230,6230,6230,0
20230801,143400,146450440,6230,6230,6230,6230,0
20230801,143300,146450440,6230,6230,6230,6230,0
20230801,143200,146450440,6230,6230,6230,6230,0
20230801,143100,146450440,6230,6230,6230,6230,0
20230801,143000,146450440,6230,6230,6230,6230,0
20230801,142900,146450440,6230,6230,6230,6230,0
20230801,142800,146450440,6230,6230,6230,6230,0
20230801,142700,146450440,6230,6230,6230,6230,0
20230801,142600,146450440,6230,6230,6230,6230,0
20230801,142500,146450440,6230,6220,6230,6220,81
20230801,142400,145945910,6230,6230,6230,6230,0
20230801,142300,145945910,6230,6230,6230,6230,0
20230801,142200,145945910,6230,6230,6230,6230,0
20230801,142100,145945910,6230,6230,6230,6230,0
20230801,142000,145945910,6230,6230,6230,6230,0
20230801,141900,145945910,6230,6230,6230,6230,0
20230801,141800,145945910,6230,6230,6230,6230,0
20230801,141700,145945910,6230,6230,6230,6230,0
20230801,141600,145945910,6230,6230,6230,6230,0
20230801,141500,145945910,6230,6230,6230,6230,0
20230801,141400,145945910,6230,6230,6230,6230,0
20230801,141300,145945910,6230,6230,6230,6230,0
20230801,141200,145945910,6230,6230,6230,6230,0
20230801,141100,145945910,6230,6230,6230,6230,0
20230801,141000,145945910,6230,6230,6230,6230,0
20230801,140900,145945910,6230,6230,6230,6230,0
20230801,140800,145945910,6230,6230,6230,6230,0
20230801,140700,145945910,6230,6230,6230,6230,0
20230801,140600,145945910,6230,6230,6230,6230,0
20230801,140500,145945910,6230,6230,6230,6230,0
20230801,140400,145945910,6230,6230,6230,6230,0
20230801,140300,145945910,6230,6230,6230,6230,0
20230801,140200,145945910,6230,6190,6230,6190,7
20230801,140100,145902540,6230,6230,6230,6230,0
20230801,140000,145902540,6230,6230,6230,6230,0
20230801,135900,145902540,6230,6230,6230,6230,0
20230801,135800,145902540,6230,6230,6230,6230,0
20230801,135700,145902540,6230,6230,6230,6230,0
20230801,135600,145902540,6230,6230,6230,6230,0
20230801,135500,145902540,6230,6230,6230,6230,0
20230801,135400,145902540,6230,6230,6230,6230,0
20230801,135300,145902540,6230,6230,6230,6230,0
20230801,135200,145902540,6230,6230,6230,6230,200
20230801,135100,144656540,6230,6230,6230,6230,0
20230801,135000,144656540,6230,6230,6230,6230,0
20230801,134900,144656540,6230,6230,6230,6230,0
20230801,134800,144656540,6230,6230,6230,6230,0
20230801,134700,144656540,6230,6230,6230,6230,0
20230801,134600,144656540,6230,6230,6230,6230,0
20230801,134500,144656540,6230,6230,6230,6230,0
20230801,134400,144656540,6230,6230,6230,6230,0
20230801,134300,144656540,6230,6230,6230,6230,0
20230801,134200,144656540,6230,6230,6230,6230,0
20230801,134100,144656540,6230,6230,6230,6230,0
20230801,134000,144656540,6230,6230,6230,6230,0
20230801,133900,144656540,6230,6230,6230,6230,0
20230801,133800,144656540,6230,6230,6230,6230,0
20230801,133700,144656540,6230,6230,6230,6230,0
20230801,133600,144656540,6230,6230,6230,6230,0
20230801,133500,144656540,6230,6230,6230,6230,0
20230801,133400,144656540,6230,6230,6230,6230,0
20230801,133300,144656540,6230,6230,6230,6230,0
20230801,133200,144656540,6230,6230,6230,6230,0
20230801,133100,144656540,6230,6230,6230,6230,0
20230801,133000,144656540,6230,6230,6230,6230,0
20230801,132900,144656540,6230,6230,6230,6230,0
20230801,132800,144656540,6230,6230,6230,6230,0
20230801,132700,144656540,6230,6230,6230,6230,0
20230801,132600,144656540,6230,6230,6230,6230,0
20230801,132500,144656540,6230,6230,6230,6230,10
20230801,132400,144594240,6230,6230,6230,6230,3
20230801,132300,144575550,6250,6250,6250,6250,0
20230801,132200,144575550,6250,6250,6250,6250,0
20230801,132100,144575550,6250,6250,6250,6250,0
20230801,132000,144575550,6250,6250,6250,6250,0
20230801,131900,144575550,6250,6250,6250,6250,0
20230801,131800,144575550,6250,6250,6250,6250,0
20230801,131700,144575550,6250,6250,6250,6250,1
20230801,131600,144569300,6200,6200,6200,6200,0
20230801,131500,144569300,6200,6200,6200,6200,0
20230801,131400,144569300,6200,6210,6210,6200,342
20230801,131300,142448890,6250,6250,6250,6250,0
20230801,131200,142448890,6250,6250,6250,6250,0
20230801,131100,142448890,6250,6240,6250,6240,131
20230801,131000,141630240,6250,6250,6250,6250,1130
20230801,130900,134567740,6250,6250,6250,6250,0
20230801,130800,134567740,6250,6250,6250,6250,0
20230801,130700,134567740,6250,6220,6250,6220,2
20230801,130600,134555270,6220,6220,6220,6220,0
20230801,130500,134555270,6220,6220,6220,6220,0
20230801,130400,134555270,6220,6220,6220,6220,2
20230801,130300,134542830,6230,6230,6230,6230,0
20230801,130200,134542830,6230,6230,6230,6230,0
20230801,130100,134542830,6230,6230,6230,6230,0
20230801,130000,134542830,6230,6230,6230,6230,0
20230801,125900,134542830,6230,6240,6240,6230,141
20230801,125800,133663900,6250,6260,6260,6250,877
20230801,125700,128176880,6270,6270,6270,6270,84
20230801,125600,127650200,6270,6270,6270,6270,0
20230801,125500,127650200,6270,6270,6270,6270,0
20230801,125400,127650200,6270,6270,6270,6270,0
20230801,125300,127650200,6270,6270,6270,6270,1
20230801,125200,127643930,6260,6260,6260,6260,1
20230801,125100,127637670,6260,6260,6260,6260,0
20230801,125000,127637670,6260,6260,6260,6260,0
20230801,124900,127637670,6260,6260,6260,6260,2
20230801,124800,127625150,6270,6270,6270,6270,0
20230801,124700,127625150,6270,6270,6270,6270,0
20230801,124600,127625150,6270,6270,6270,6270,0
20230801,124500,127625150,6270,6270,6270,6270,0
20230801,124400,127625150,6270,6270,6270,6270,0
20230801,124300,127625150,6270,6250,6270,6250,13
20230801,124200,127543850,6240,6240,6240,6240,0
20230801,124100,127543850,6240,6240,6240,6240,212
20230801,124000,126220970,6240,6240,6240,6240,0
20230801,123900,126220970,6240,6240,6240,6240,340
20230801,123800,124099370,6240,6240,6240,6240,0
20230801,123700,124099370,6240,6240,6240,6240,0
20230801,123600,124099370,6240,6240,6240,6240,0
20230801,123500,124099370,6240,6240,6240,6240,2
20230801,123400,124086890,6240,6230,6240,6230,3
20230801,123300,124068180,6210,6210,6210,6210,0
20230801,123200,124068180,6210,6210,6210,6210,0
20230801,123100,124068180,6210,6220,6220,6210,1313
20230801,123000,115901340,6220,6220,6220,6220,0
20230801,122900,115901340,6220,6220,6220,6220,0
20230801,122800,115901340,6220,6220,6220,6220,0
20230801,122700,115901340,6220,6220,6220,6220,0
20230801,122600,115901340,6220,6220,6220,6220,0
20230801,122500,115901340,6220,6220,6220,6220,10
20230801,122400,115839140,6220,6220,6220,6220,0
20230801,122300,115839140,6220,6220,6220,6220,0
20230801,122200,115839140,6220,6220,6220,6220,0
20230801,122100,115839140,6220,6220,6220,6220,0
20230801,122000,115839140,6220,6220,6220,6220,50
20230801,121900,115528140,6220,6220,6220,6220,0
20230801,121800,115528140,6220,6220,6220,6220,0
20230801,121700,115528140,6220,6220,6220,6220,0
20230801,121600,115528140,6220,6220,6220,6220,2
20230801,121500,115515700,6160,6160,6160,6160,0
20230801,121400,115515700,6160,6160,6160,6160,0
20230801,121300,115515700,6160,6160,6160,6160,0
20230801,121200,115515700,6160,6160,6160,6160,0
20230801,121100,115515700,6160,6190,6190,6160,115
20230801,121000,114805010,6220,6220,6220,6220,1
20230801,120900,114798790,6230,6230,6230,6230,0
20230801,120800,114798790,6230,6230,6230,6230,0
20230801,120700,114798790,6230,6230,6230,6230,78
20230801,120600,114312850,6230,6230,6230,6230,0
20230801,120500,114312850,6230,6230,6230,6230,0
20230801,120400,114312850,6230,6230,6230,6230,0
20230801,120300,114312850,6230,6230,6230,6230,0
20230801,120200,114312850,6230,6230,6230,6230,0
20230801,120100,114312850,6230,6230,6230,6230,0
20230801,120000,114312850,6230,6230,6230,6230,1
20230801,115900,114306620,6240,6240,6240,6240,0
20230801,115800,114306620,6240,6240,6240,6240,1
20230801,115700,114300380,6220,6220,6220,6220,0
20230801,115600,114300380,6220,6220,6220,6220,0
20230801,115500,114300380,6220,6220,6220,6220,0
20230801,115400,114300380,6220,6220,6220,6220,0
20230801,115300,114300380,6220,6220,6220,6220,2
20230801,115200,114287940,6230,6230,6230,6230,17
20230801,115100,114182030,6240,6240,6240,6240,50
20230801,115000,113870030,6240,6240,6240,6240,0
20230801,114900,113870030,6240,6240,6240,6240,0
20230801,114800,113870030,6240,6240,6240,6240,0
20230801,114700,113870030,6240,6240,6240,6240,0
20230801,114600,113870030,6240,6240,6240,6240,0
20230801,114500,113870030,6240,6240,6240,6240,1
20230801,114400,113863790,6230,6230,6230,6230,0
20230801,114300,113863790,6230,6230,6230,6230,0
20230801,114200,113863790,6230,6230,6230,6230,0
20230801,114100,113863790,6230,6230,6230,6230,0
20230801,114000,113863790,6230,6230,6230,6230,50
20230801,113900,113552290,6230,6220,6230,6220,1637
20230801,113800,103354040,6220,6210,6220,6210,1054
20230801,113700,96798190,6200,6160,6200,6160,20
20230801,113600,96674290,6220,6220,6220,6220,0
20230801,113500,96674290,6220,6230,6230,6100,2395
20230801,113400,81970130,6230,6230,6230,6230,0
20230801,113300,81970130,6230,6230,6230,6230,0
20230801,113200,81970130,6230,6230,6230,6230,0
20230801,113100,81970130,6230,6230,6230,6230,0
20230801,113000,81970130,6230,6230,6230,6230,0
20230801,112900,81970130,6230,6230,6230,6230,0
20230801,112800,81970130,6230,6230,6230,6230,0
20230801,112700,81970130,6230,6230,6230,6230,111
20230801,112600,81278600,6230,6230,6230,6230,2
20230801,112500,81266140,6240,6240,6240,6240,0
20230801,112400,81266140,6240,6240,6240,6240,0
20230801,112300,81266140,6240,6240,6240,6240,50
20230801,112200,80954140,6240,6240,6240,6240,100
20230801,112100,80330140,6240,6270,6270,6240,692
20230801,112000,75998230,6270,6250,6270,6250,786
20230801,111900,71070720,6290,6290,6290,6290,0
20230801,111800,71070720,6290,6290,6290,6290,0
20230801,111700,71070720,6290,6290,6290,6290,1
20230801,111600,71064430,6260,6260,6260,6260,0
20230801,111500,71064430,6260,6260,6260,6260,0
20230801,111400,71064430,6260,6260,6260,6260,2
20230801,111300,71051910,6260,6260,6260,6260,0
20230801,111200,71051910,6260,6260,6260,6260,137
20230801,111100,70194290,6260,6260,6260,6260,3
20230801,111000,70175510,6260,6240,6260,6240,1198
20230801,110900,62676070,6230,6230,6230,6230,10
20230801,110800,62613770,6230,6230,6230,6230,0
20230801,110700,62613770,6230,6230,6230,6230,10
20230801,110600,62551470,6230,6240,6240,6230,70
20230801,110500,62114690,6240,6240,6240,6240,135
20230801,110400,61272290,6240,6240,6240,6240,0
20230801,110300,61272290,6240,6240,6240,6240,0
20230801,110200,61272290,6240,6240,6240,6240,0
20230801,110100,61272290,6240,6250,6250,6240,2
20230801,110000,61259800,6240,6240,6240,6240,100
20230801,105900,60635800,6250,6250,6250,6250,0
20230801,105800,60635800,6250,6250,6250,6250,0
20230801,105700,60635800,6250,6250,6250,6250,200
20230801,105600,59385800,6250,6250,6250,6250,41
20230801,105500,59129550,6250,6250,6250,6250,60
20230801,105400,58754550,6250,6250,6250,6250,20
20230801,105300,58629550,6260,6290,6290,6260,4
20230801,105200,58604450,6300,6300,6300,6300,10
20230801,105100,58541450,6300,6300,6300,6300,470
20230801,105000,55580450,6300,6300,6300,6300,40
20230801,104900,55328450,6300,6300,6300,6300,0
20230801,104800,55328450,6300,6300,6300,6300,0
20230801,104700,55328450,6300,6330,6330,6300,4
20230801,104600,55303190,6340,6350,6350,6340,361
20230801,104500,53012850,6360,6360,6360,6360,0
20230801,104400,53012850,6360,6360,6360,6360,0
20230801,104300,53012850,6360,6370,6370,6360,112
20230801,104200,52300420,6380,6380,6380,6380,0
20230801,104100,52300420,6380,6380,6380,6380,0
20230801,104000,52300420,6380,6380,6380,6380,0
20230801,103900,52300420,6380,6380,6380,6380,0
20230801,103800,52300420,6380,6380,6380,6380,0
20230801,103700,52300420,6380,6380,6380,6380,0
20230801,103600,52300420,6380,6380,6380,6380,0
20230801,103500,52300420,6380,6380,6380,6380,75
20230801,103400,51821920,6380,6380,6380,6380,0
20230801,103300,51821920,6380,6380,6380,6380,0
20230801,103200,51821920,6380,6380,6380,6380,0
20230801,103100,51821920,6380,6380,6380,6380,0
20230801,103000,51821920,6380,6380,6380,6380,0
20230801,102900,51821920,6380,6380,6380,6380,0
20230801,102800,51821920,6380,6380,6380,6380,0
20230801,102700,51821920,6380,6380,6380,6380,0
20230801,102600,51821920,6380,6380,6380,6380,0
20230801,102500,51821920,6380,6380,6380,6380,2
20230801,102400,51809160,6410,6410,6410,6410,0
20230801,102300,51809160,6410,6410,6410,6410,1
20230801,102200,51802750,6410,6410,6410,6410,0
20230801,102100,51802750,6410,6410,6410,6410,1
20230801,102000,51796340,6410,6410,6410,6410,0
20230801,101900,51796340,6410,6410,6410,6410,0
20230801,101800,51796340,6410,6410,6410,6410,0
20230801,101700,51796340,6410,6410,6410,6410,0
20230801,101600,51796340,6410,6410,6410,6410,0
20230801,101500,51796340,6410,6410,6410,6410,0
20230801,101400,51796340,6410,6410,6410,6410,0
20230801,101300,51796340,6410,6410,6410,6410,0
20230801,101200,51796340,6410,6410,6410,6410,0
20230801,101100,51796340,6410,6410,6410,6410,0
20230801,101000,51796340,6410,6410,6410,6410,0
20230801,100900,51796340,6410,6410,6410,6410,0
20230801,100800,51796340,6410,6410,6410,6410,0
20230801,100700,51796340,6410,6410,6410,6410,8
20230801,100600,51745060,6430,6430,6430,6430,0
20230801,100500,51745060,6430,6430,6430,6430,0
20230801,100400,51745060,6430,6430,6430,6430,0
20230801,100300,51745060,6430,6430,6430,6430,0
20230801,100200,51745060,6430,6430,6430,6430,10
20230801,100100,51680760,6430,6430,6430,6430,0
20230801,100000,51680760,6430,6430,6430,6430,0
20230801,095900,51680760,6430,6430,6430,6430,0
20230801,095800,51680760,6430,6430,6430,6430,0
20230801,095700,51680760,6430,6430,6430,6430,0
20230801,095600,51680760,6430,6430,6430,6430,0
20230801,095500,51680760,6430,6430,6430,6430,0
20230801,095400,51680760,6430,6430,6430,6430,1
20230801,095300,51674330,6390,6390,6390,6390,0
20230801,095200,51674330,6390,6390,6390,6390,1
20230801,095100,51667940,6400,6400,6400,6400,0
20230801,095000,51667940,6400,6400,6400,6400,0
20230801,094900,51667940,6400,6400,6400,6400,0
20230801,094800,51667940,6400,6400,6400,6400,1
20230801,094700,51661540,6440,6440,6440,6440,0
20230801,094600,51661540,6440,6440,6440,6440,0
20230801,094500,51661540,6440,6440,6440,6440,0
20230801,094400,51661540,6440,6440,6440,6440,293
20230801,094300,49774620,6440,6440,6440,6440,11
20230801,094200,49703780,6440,6440,6440,6440,494
20230801,094100,46522420,6440,6440,6440,6440,0
20230801,094000,46522420,6440,6440,6440,6440,0
20230801,093900,46522420,6440,6440,6440,6440,0
20230801,093800,46522420,6440,6440,6440,6440,0
20230801,093700,46522420,6440,6440,6440,6440,100
20230801,093600,45878420,6440,6440,6440,6440,1
20230801,093500,45871980,6460,6460,6460,6460,0
20230801,093400,45871980,6460,6460,6460,6460,0
20230801,093300,45871980,6460,6440,6460,6440,901
20230801,093200,40058580,6450,6380,6450,6380,2000
20230801,093100,27200700,6400,6400,6400,6400,0
20230801,093000,27200700,6400,6350,6400,6350,12
20230801,092900,27124350,6350,6350,6350,6350,0
20230801,092800,27124350,6350,6320,6350,6300,1100
20230801,092700,20181930,6320,6330,6330,6320,30
20230801,092600,19992230,6300,6380,6380,6300,150
20230801,092500,19043220,6430,6430,6430,6430,46
20230801,092400,18747440,6420,6420,6420,6420,50
20230801,092300,18426440,6430,6430,6430,6430,0
20230801,092200,18426440,6430,6430,6430,6430,60
20230801,092100,18040640,6430,6430,6430,6430,0
20230801,092000,18040640,6430,6430,6430,6430,1
20230801,091900,18034210,6440,6440,6440,6440,10
20230801,091800,17969810,6430,6430,6430,6430,0
20230801,091700,17969810,6430,6430,6450,6430,100
20230801,091600,17325510,6440,6380,6440,6380,43
20230801,091500,17048650,6380,6420,6450,6370,34
20230801,091400,16829930,6450,6320,6450,6320,150
20230801,091300,15865200,6360,6250,6360,6250,153
20230801,091200,14898180,6240,6220,6240,6220,3
20230801,091100,14879490,6160,6270,6270,6150,23
20230801,091000,14736540,6280,6280,6280,6280,0
20230801,090900,14736540,6280,6280,6280,6280,1
20230801,090800,14730260,6270,6280,6280,6270,124
20230801,090700,13951770,6280,6280,6280,6280,0
20230801,090600,13951770,6280,6280,6280,6280,165
20230801,090500,12915570,6280,6280,6280,6280,0
20230801,090400,12915570,6280,6280,6280,6280,0
20230801,090300,12915570,6280,6280,6360,6280,271
20230801,090200,11213100,6270,6300,6300,6270,148
20230801,090100,10284160,6300,6300,6360,6280,318
20230801,090000,8274190,6300,6350,6350,6300,1304