KissMeData/010640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,780692050,5520,5520,5520,5520,283
20230801,185000,780692050,5520,5520,5520,5520,0
20230801,184900,780692050,5520,5520,5520,5520,0
20230801,184800,780692050,5520,5520,5520,5520,0
20230801,184700,780692050,5520,5520,5520,5520,0
20230801,184600,780692050,5520,5520,5520,5520,0
20230801,184500,780692050,5520,5520,5520,5520,0
20230801,184400,780692050,5520,5520,5520,5520,0
20230801,184300,780692050,5520,5520,5520,5520,0
20230801,184200,780692050,5520,5520,5520,5520,0
20230801,184100,780692050,5520,5520,5520,5520,0
20230801,184000,780692050,5520,5520,5520,5520,0
20230801,183900,780692050,5520,5520,5520,5520,0
20230801,183800,780692050,5520,5520,5520,5520,0
20230801,183700,780692050,5520,5520,5520,5520,0
20230801,183600,780692050,5520,5520,5520,5520,0
20230801,183500,780692050,5520,5520,5520,5520,0
20230801,183400,780692050,5520,5520,5520,5520,0
20230801,183300,780692050,5520,5520,5520,5520,0
20230801,183200,780692050,5520,5520,5520,5520,0
20230801,183100,780692050,5520,5520,5520,5520,0
20230801,183000,780692050,5520,5520,5520,5520,0
20230801,182900,780692050,5520,5520,5520,5520,0
20230801,182800,780692050,5520,5520,5520,5520,0
20230801,182700,780692050,5520,5520,5520,5520,0
20230801,182600,780692050,5520,5520,5520,5520,0
20230801,182500,780692050,5520,5520,5520,5520,0
20230801,182400,780692050,5520,5520,5520,5520,0
20230801,182300,780692050,5520,5520,5520,5520,0
20230801,182200,780692050,5520,5520,5520,5520,0
20230801,182100,780692050,5520,5520,5520,5520,283
20230801,182000,780692050,5520,5520,5520,5520,0
20230801,181900,780692050,5520,5520,5520,5520,0
20230801,181800,780692050,5520,5520,5520,5520,0
20230801,181700,780692050,5520,5520,5520,5520,0
20230801,181600,780692050,5520,5520,5520,5520,0
20230801,181500,780692050,5520,5520,5520,5520,0
20230801,181400,780692050,5520,5520,5520,5520,0
20230801,181300,780692050,5520,5520,5520,5520,0
20230801,181200,780692050,5520,5520,5520,5520,0
20230801,181100,780692050,5520,5520,5520,5520,0
20230801,181000,780692050,5520,5520,5520,5520,0
20230801,180900,780692050,5520,5520,5520,5520,0
20230801,180800,780692050,5520,5520,5520,5520,0
20230801,180700,780692050,5520,5520,5520,5520,0
20230801,180600,780692050,5520,5520,5520,5520,0
20230801,180500,780692050,5520,5520,5520,5520,0
20230801,180400,780692050,5520,5520,5520,5520,0
20230801,180300,780692050,5520,5520,5520,5520,0
20230801,180200,780692050,5520,5520,5520,5520,0
20230801,180100,780692050,5520,5520,5520,5520,0
20230801,180000,780692050,5520,5520,5520,5520,0
20230801,175900,780692050,5520,5520,5520,5520,0
20230801,175800,780692050,5520,5520,5520,5520,0
20230801,175700,780692050,5520,5520,5520,5520,0
20230801,175600,780692050,5520,5520,5520,5520,0
20230801,175500,780692050,5520,5520,5520,5520,0
20230801,175400,780692050,5520,5520,5520,5520,0
20230801,175300,780692050,5520,5520,5520,5520,0
20230801,175200,780692050,5520,5520,5520,5520,0
20230801,175100,780692050,5520,5520,5520,5520,283
20230801,175000,780692050,5520,5520,5520,5520,0
20230801,174900,780692050,5520,5520,5520,5520,0
20230801,174800,780692050,5520,5520,5520,5520,0
20230801,174700,780692050,5520,5520,5520,5520,0
20230801,174600,780692050,5520,5520,5520,5520,0
20230801,174500,780692050,5520,5520,5520,5520,0
20230801,174400,780692050,5520,5520,5520,5520,0
20230801,174300,780692050,5520,5520,5520,5520,0
20230801,174200,780692050,5520,5520,5520,5520,0
20230801,174100,780692050,5520,5520,5520,5520,0
20230801,174000,780692050,5520,5520,5520,5520,0
20230801,173900,780692050,5520,5520,5520,5520,0
20230801,173800,780692050,5520,5520,5520,5520,0
20230801,173700,780692050,5520,5520,5520,5520,0
20230801,173600,780692050,5520,5520,5520,5520,0
20230801,173500,780692050,5520,5520,5520,5520,0
20230801,173400,780692050,5520,5520,5520,5520,0
20230801,173300,780692050,5520,5520,5520,5520,0
20230801,173200,780692050,5520,5520,5520,5520,0
20230801,173100,780692050,5520,5520,5520,5520,0
20230801,173000,780692050,5520,5520,5520,5520,0
20230801,172900,780692050,5520,5520,5520,5520,0
20230801,172800,780692050,5520,5520,5520,5520,0
20230801,172700,780692050,5520,5520,5520,5520,0
20230801,172600,780692050,5520,5520,5520,5520,0
20230801,172500,780692050,5520,5520,5520,5520,0
20230801,172400,780692050,5520,5520,5520,5520,0
20230801,172300,780692050,5520,5520,5520,5520,0
20230801,172200,780692050,5520,5520,5520,5520,0
20230801,172100,780692050,5520,5520,5520,5520,283
20230801,172000,780692050,5520,5520,5520,5520,0
20230801,171900,780692050,5520,5520,5520,5520,0
20230801,171800,780692050,5520,5520,5520,5520,0
20230801,171700,780692050,5520,5520,5520,5520,0
20230801,171600,780692050,5520,5520,5520,5520,0
20230801,171500,780692050,5520,5520,5520,5520,0
20230801,171400,780692050,5520,5520,5520,5520,0
20230801,171300,780692050,5520,5520,5520,5520,0
20230801,171200,780692050,5520,5520,5520,5520,0
20230801,171100,780692050,5520,5520,5520,5520,0
20230801,171000,780692050,5520,5520,5520,5520,0
20230801,170900,780692050,5520,5520,5520,5520,0
20230801,170800,780692050,5520,5520,5520,5520,0
20230801,170700,780692050,5520,5520,5520,5520,0
20230801,170600,780692050,5520,5520,5520,5520,0
20230801,170500,780692050,5520,5520,5520,5520,0
20230801,170400,780692050,5520,5520,5520,5520,0
20230801,170300,780692050,5520,5520,5520,5520,0
20230801,170200,780692050,5520,5520,5520,5520,0
20230801,170100,780692050,5520,5520,5520,5520,0
20230801,170000,780692050,5520,5520,5520,5520,0
20230801,165900,780692050,5520,5520,5520,5520,0
20230801,165800,780692050,5520,5520,5520,5520,0
20230801,165700,780692050,5520,5520,5520,5520,0
20230801,165600,780692050,5520,5520,5520,5520,0
20230801,165500,780692050,5520,5520,5520,5520,0
20230801,165400,780692050,5520,5520,5520,5520,0
20230801,165300,780692050,5520,5520,5520,5520,0
20230801,165200,780692050,5520,5520,5520,5520,0
20230801,165100,780692050,5520,5520,5520,5520,283
20230801,165000,780692050,5520,5520,5520,5520,0
20230801,164900,780692050,5520,5520,5520,5520,0
20230801,164800,780692050,5520,5520,5520,5520,0
20230801,164700,780692050,5520,5520,5520,5520,0
20230801,164600,780692050,5520,5520,5520,5520,0
20230801,164500,780692050,5520,5520,5520,5520,0
20230801,164400,780692050,5520,5520,5520,5520,0
20230801,164300,780692050,5520,5520,5520,5520,0
20230801,164200,780692050,5520,5520,5520,5520,0
20230801,164100,780692050,5520,5520,5520,5520,0
20230801,164000,780692050,5520,5520,5520,5520,0
20230801,163900,780692050,5520,5520,5520,5520,0
20230801,163800,780692050,5520,5520,5520,5520,0
20230801,163700,780692050,5520,5520,5520,5520,0
20230801,163600,780692050,5520,5520,5520,5520,0
20230801,163500,780692050,5520,5520,5520,5520,0
20230801,163400,780692050,5520,5520,5520,5520,0
20230801,163300,780692050,5520,5520,5520,5520,0
20230801,163200,780692050,5520,5520,5520,5520,0
20230801,163100,780692050,5520,5520,5520,5520,0
20230801,163000,780692050,5520,5520,5520,5520,0
20230801,162900,780692050,5520,5520,5520,5520,0
20230801,162800,780692050,5520,5520,5520,5520,0
20230801,162700,780692050,5520,5520,5520,5520,0
20230801,162600,780692050,5520,5520,5520,5520,0
20230801,162500,780692050,5520,5520,5520,5520,0
20230801,162400,780692050,5520,5520,5520,5520,0
20230801,162300,780692050,5520,5520,5520,5520,0
20230801,162200,780692050,5520,5520,5520,5520,0
20230801,162100,780692050,5520,5520,5520,5520,283
20230801,162000,780692050,5520,5520,5520,5520,0
20230801,161900,780692050,5520,5520,5520,5520,0
20230801,161800,780692050,5520,5520,5520,5520,0
20230801,161700,780692050,5520,5520,5520,5520,0
20230801,161600,780692050,5520,5520,5520,5520,0
20230801,161500,780692050,5520,5520,5520,5520,0
20230801,161400,780692050,5520,5520,5520,5520,0
20230801,161300,780692050,5520,5520,5520,5520,0
20230801,161200,780692050,5520,5520,5520,5520,0
20230801,161100,780692050,5520,5520,5520,5520,0
20230801,161000,780692050,5520,5520,5520,5520,0
20230801,160900,780692050,5520,5520,5520,5520,0
20230801,160800,780692050,5520,5520,5520,5520,0
20230801,160700,780692050,5520,5520,5520,5520,0
20230801,160600,780692050,5520,5520,5520,5520,0
20230801,160500,780692050,5520,5520,5520,5520,0
20230801,160400,780692050,5520,5520,5520,5520,0
20230801,160300,780692050,5520,5520,5520,5520,0
20230801,160200,780692050,5520,5520,5520,5520,0
20230801,160100,780692050,5520,5520,5520,5520,0
20230801,160000,780692050,5520,5520,5520,5520,0
20230801,155900,780692050,5520,5520,5520,5520,0
20230801,155800,780692050,5520,5520,5520,5520,0
20230801,155700,780692050,5520,5520,5520,5520,0
20230801,155600,780692050,5520,5520,5520,5520,0
20230801,155500,780692050,5520,5520,5520,5520,0
20230801,155400,780692050,5520,5520,5520,5520,0
20230801,155300,780692050,5520,5520,5520,5520,0
20230801,155200,780692050,5520,5520,5520,5520,0
20230801,155100,780692050,5520,5520,5520,5520,283
20230801,155000,780692050,5520,5520,5520,5520,0
20230801,154900,780692050,5520,5520,5520,5520,0
20230801,154800,780692050,5520,5520,5520,5520,0
20230801,154700,780692050,5520,5520,5520,5520,0
20230801,154600,780692050,5520,5520,5520,5520,0
20230801,154500,780692050,5520,5520,5520,5520,0
20230801,154400,780692050,5520,5520,5520,5520,0
20230801,154300,780692050,5520,5520,5520,5520,0
20230801,154200,780692050,5520,5520,5520,5520,0
20230801,154100,780692050,5520,5520,5520,5520,0
20230801,154000,780692050,5520,5520,5520,5520,0
20230801,153900,780692050,5520,5520,5520,5520,0
20230801,153800,780692050,5520,5520,5520,5520,0
20230801,153700,780692050,5520,5520,5520,5520,0
20230801,153600,780692050,5520,5520,5520,5520,0
20230801,153500,780692050,5520,5520,5520,5520,0
20230801,153400,780692050,5520,5520,5520,5520,0
20230801,153300,780692050,5520,5520,5520,5520,0
20230801,153200,780692050,5520,5520,5520,5520,0
20230801,153100,780692050,5520,5520,5520,5520,0
20230801,153000,780692050,5520,5520,5520,5520,283
20230801,152900,779129890,5500,5500,5500,5500,0
20230801,152800,779129890,5500,5500,5500,5500,0
20230801,152700,779129890,5500,5500,5500,5500,0
20230801,152600,779129890,5500,5500,5500,5500,0
20230801,152500,779129890,5500,5500,5500,5500,0
20230801,152400,779129890,5500,5500,5500,5500,0
20230801,152300,779129890,5500,5500,5500,5500,0
20230801,152200,779129890,5500,5500,5500,5500,0
20230801,152100,779129890,5500,5500,5500,5500,0
20230801,152000,779129890,5500,5500,5500,5500,0
20230801,151900,779129890,5500,5500,5500,5500,4
20230801,151800,779107890,5510,5510,5530,5510,389
20230801,151700,776962980,5500,5500,5500,5500,0
20230801,151600,776962980,5500,5500,5500,5500,0
20230801,151500,776962980,5500,5490,5500,5490,218
20230801,151400,775764930,5490,5490,5490,5490,9
20230801,151300,775715520,5490,5490,5490,5490,34
20230801,151200,775528860,5470,5470,5470,5470,0
20230801,151100,775528860,5470,5470,5470,5470,0
20230801,151000,775528860,5470,5470,5470,5470,0
20230801,150900,775528860,5470,5470,5470,5470,0
20230801,150800,775528860,5470,5470,5470,5470,588
20230801,150700,772312500,5480,5480,5480,5480,12
20230801,150600,772246740,5490,5490,5490,5490,0
20230801,150500,772246740,5490,5490,5490,5490,0
20230801,150400,772246740,5490,5490,5490,5490,0
20230801,150300,772246740,5490,5490,5490,5490,0
20230801,150200,772246740,5490,5490,5490,5490,0
20230801,150100,772246740,5490,5490,5490,5490,0
20230801,150000,772246740,5490,5490,5490,5490,1
20230801,145900,772241250,5460,5460,5460,5460,0
20230801,145800,772241250,5460,5460,5460,5460,0
20230801,145700,772241250,5460,5460,5460,5460,0
20230801,145600,772241250,5460,5460,5460,5460,0
20230801,145500,772241250,5460,5460,5460,5460,0
20230801,145400,772241250,5460,5460,5460,5460,0
20230801,145300,772241250,5460,5460,5460,5460,1
20230801,145200,772235790,5480,5480,5480,5480,0
20230801,145100,772235790,5480,5480,5480,5480,0
20230801,145000,772235790,5480,5500,5500,5480,24
20230801,144900,772104250,5480,5480,5480,5480,41
20230801,144800,771879570,5480,5480,5480,5480,0
20230801,144700,771879570,5480,5480,5480,5480,0
20230801,144600,771879570,5480,5480,5480,5480,0
20230801,144500,771879570,5480,5480,5480,5480,0
20230801,144400,771879570,5480,5480,5480,5480,0
20230801,144300,771879570,5480,5480,5480,5480,3
20230801,144200,771863130,5480,5480,5480,5480,219
20230801,144100,770663010,5500,5500,5500,5500,0
20230801,144000,770663010,5500,5500,5500,5500,0
20230801,143900,770663010,5500,5500,5500,5500,5
20230801,143800,770635510,5500,5500,5500,5500,0
20230801,143700,770635510,5500,5500,5500,5500,0
20230801,143600,770635510,5500,5500,5500,5500,0
20230801,143500,770635510,5500,5500,5500,5500,0
20230801,143400,770635510,5500,5500,5500,5500,0
20230801,143300,770635510,5500,5500,5500,5500,0
20230801,143200,770635510,5500,5500,5500,5500,0
20230801,143100,770635510,5500,5500,5500,5500,0
20230801,143000,770635510,5500,5500,5500,5500,0
20230801,142900,770635510,5500,5500,5500,5500,73
20230801,142800,770234010,5500,5500,5500,5500,0
20230801,142700,770234010,5500,5500,5500,5500,0
20230801,142600,770234010,5500,5500,5500,5500,0
20230801,142500,770234010,5500,5500,5500,5500,0
20230801,142400,770234010,5500,5500,5500,5500,47
20230801,142300,769975510,5500,5500,5500,5500,0
20230801,142200,769975510,5500,5500,5500,5500,0
20230801,142100,769975510,5500,5500,5500,5500,0
20230801,142000,769975510,5500,5500,5500,5500,0
20230801,141900,769975510,5500,5500,5500,5500,0
20230801,141800,769975510,5500,5500,5500,5500,0
20230801,141700,769975510,5500,5500,5500,5500,0
20230801,141600,769975510,5500,5500,5500,5500,0
20230801,141500,769975510,5500,5500,5500,5500,0
20230801,141400,769975510,5500,5500,5500,5500,0
20230801,141300,769975510,5500,5500,5500,5500,0
20230801,141200,769975510,5500,5500,5500,5500,0
20230801,141100,769975510,5500,5500,5500,5500,4
20230801,141000,769953510,5480,5480,5480,5480,0
20230801,140900,769953510,5480,5480,5480,5480,0
20230801,140800,769953510,5480,5480,5480,5480,0
20230801,140700,769953510,5480,5480,5480,5480,208
20230801,140600,768813670,5470,5470,5470,5470,0
20230801,140500,768813670,5470,5470,5470,5470,0
20230801,140400,768813670,5470,5470,5470,5470,0
20230801,140300,768813670,5470,5470,5470,5470,321
20230801,140200,767057800,5440,5450,5450,5440,130
20230801,140100,766350430,5460,5460,5460,5460,0
20230801,140000,766350430,5460,5460,5460,5460,318
20230801,135900,764614150,5470,5470,5470,5470,95
20230801,135800,764094500,5460,5460,5460,5460,0
20230801,135700,764094500,5460,5460,5460,5460,0
20230801,135600,764094500,5460,5460,5460,5460,0
20230801,135500,764094500,5460,5460,5460,5460,0
20230801,135400,764094500,5460,5460,5460,5460,0
20230801,135300,764094500,5460,5460,5460,5460,0
20230801,135200,764094500,5460,5460,5460,5460,230
20230801,135100,762838700,5440,5440,5440,5440,12
20230801,135000,762773420,5460,5460,5460,5460,0
20230801,134900,762773420,5460,5460,5460,5460,0
20230801,134800,762773420,5460,5460,5460,5460,0
20230801,134700,762773420,5460,5460,5460,5460,0
20230801,134600,762773420,5460,5460,5460,5460,0
20230801,134500,762773420,5460,5460,5460,5460,0
20230801,134400,762773420,5460,5460,5460,5460,0
20230801,134300,762773420,5460,5460,5460,5460,30
20230801,134200,762609620,5460,5440,5460,5430,1848
20230801,134100,752559870,5440,5440,5440,5440,52
20230801,134000,752276990,5450,5450,5450,5450,0
20230801,133900,752276990,5450,5450,5450,5450,50
20230801,133800,752004490,5450,5460,5460,5450,1634
20230801,133700,743096470,5460,5460,5460,5460,0
20230801,133600,743096470,5460,5460,5460,5460,0
20230801,133500,743096470,5460,5480,5480,5450,1105
20230801,133400,737063700,5480,5480,5480,5480,0
20230801,133300,737063700,5480,5480,5480,5480,1
20230801,133200,737058220,5500,5500,5500,5500,0
20230801,133100,737058220,5500,5500,5500,5500,0
20230801,133000,737058220,5500,5500,5500,5500,0
20230801,132900,737058220,5500,5500,5500,5500,0
20230801,132800,737058220,5500,5500,5500,5500,2
20230801,132700,737047220,5470,5470,5470,5470,20
20230801,132600,736937820,5480,5480,5480,5480,400
20230801,132500,734745820,5500,5500,5500,5500,0
20230801,132400,734745820,5500,5500,5500,5500,91
20230801,132300,734245320,5510,5510,5510,5510,11
20230801,132200,734184710,5500,5530,5530,5500,165
20230801,132100,733277180,5490,5490,5490,5490,0
20230801,132000,733277180,5490,5490,5490,5490,0
20230801,131900,733277180,5490,5490,5490,5490,0
20230801,131800,733277180,5490,5490,5490,5490,0
20230801,131700,733277180,5490,5490,5490,5490,0
20230801,131600,733277180,5490,5490,5490,5490,0
20230801,131500,733277180,5490,5490,5490,5490,100
20230801,131400,732728180,5490,5490,5490,5490,0
20230801,131300,732728180,5490,5530,5530,5470,2423
20230801,131200,719424360,5540,5540,5540,5540,223
20230801,131100,718188940,5540,5540,5540,5540,0
20230801,131000,718188940,5540,5540,5540,5540,0
20230801,130900,718188940,5540,5540,5540,5540,2
20230801,130800,718177860,5540,5540,5540,5540,9
20230801,130700,718128000,5540,5540,5540,5540,0
20230801,130600,718128000,5540,5540,5540,5540,0
20230801,130500,718128000,5540,5540,5540,5540,0
20230801,130400,718128000,5540,5540,5540,5540,0
20230801,130300,718128000,5540,5540,5540,5540,0
20230801,130200,718128000,5540,5540,5540,5540,0
20230801,130100,718128000,5540,5540,5540,5540,11
20230801,130000,718067060,5540,5540,5540,5540,116
20230801,125900,717424420,5540,5520,5540,5520,72
20230801,125800,717025740,5520,5520,5520,5520,150
20230801,125700,716197740,5520,5520,5520,5520,44
20230801,125600,715954860,5520,5520,5520,5520,0
20230801,125500,715954860,5520,5520,5520,5520,0
20230801,125400,715954860,5520,5520,5520,5520,731
20230801,125300,711919740,5520,5520,5520,5520,0
20230801,125200,711919740,5520,5520,5520,5520,0
20230801,125100,711919740,5520,5520,5520,5520,40
20230801,125000,711698940,5520,5520,5520,5520,0
20230801,124900,711698940,5520,5520,5520,5520,0
20230801,124800,711698940,5520,5520,5520,5520,0
20230801,124700,711698940,5520,5520,5520,5520,0
20230801,124600,711698940,5520,5520,5520,5520,266
20230801,124500,710230620,5520,5520,5520,5520,0
20230801,124400,710230620,5520,5520,5520,5520,0
20230801,124300,710230620,5520,5520,5520,5520,0
20230801,124200,710230620,5520,5520,5520,5520,0
20230801,124100,710230620,5520,5520,5520,5520,0
20230801,124000,710230620,5520,5520,5520,5520,0
20230801,123900,710230620,5520,5520,5520,5520,0
20230801,123800,710230620,5520,5520,5520,5520,0
20230801,123700,710230620,5520,5520,5520,5520,346
20230801,123600,708320700,5530,5530,5530,5530,0
20230801,123500,708320700,5530,5530,5530,5530,0
20230801,123400,708320700,5530,5530,5530,5530,0
20230801,123300,708320700,5530,5530,5530,5530,0
20230801,123200,708320700,5530,5530,5530,5530,0
20230801,123100,708320700,5530,5530,5530,5530,901
20230801,123000,703338170,5540,5540,5540,5540,0
20230801,122900,703338170,5540,5540,5540,5540,0
20230801,122800,703338170,5540,5540,5540,5540,0
20230801,122700,703338170,5540,5540,5540,5540,0
20230801,122600,703338170,5540,5540,5540,5540,180
20230801,122500,702340970,5540,5540,5540,5540,1000
20230801,122400,696800970,5550,5550,5550,5550,0
20230801,122300,696800970,5550,5550,5550,5550,0
20230801,122200,696800970,5550,5550,5550,5550,0
20230801,122100,696800970,5550,5550,5550,5550,0
20230801,122000,696800970,5550,5550,5550,5550,0
20230801,121900,696800970,5550,5550,5550,5550,0
20230801,121800,696800970,5550,5550,5550,5550,0
20230801,121700,696800970,5550,5550,5550,5550,0
20230801,121600,696800970,5550,5550,5550,5550,0
20230801,121500,696800970,5550,5550,5550,5550,0
20230801,121400,696800970,5550,5550,5550,5550,0
20230801,121300,696800970,5550,5550,5550,5550,10
20230801,121200,696745470,5550,5550,5550,5550,0
20230801,121100,696745470,5550,5550,5550,5550,0
20230801,121000,696745470,5550,5550,5550,5550,0
20230801,120900,696745470,5550,5550,5550,5550,0
20230801,120800,696745470,5550,5550,5550,5550,10
20230801,120700,696689970,5500,5500,5500,5500,0
20230801,120600,696689970,5500,5520,5520,5500,1921
20230801,120500,686122480,5500,5500,5500,5500,0
20230801,120400,686122480,5500,5540,5540,5500,2830
20230801,120300,670513100,5550,5550,5550,5550,0
20230801,120200,670513100,5550,5550,5550,5550,1
20230801,120100,670507550,5530,5530,5530,5530,0
20230801,120000,670507550,5530,5530,5530,5530,0
20230801,115900,670507550,5530,5530,5530,5530,0
20230801,115800,670507550,5530,5530,5530,5530,0
20230801,115700,670507550,5530,5530,5530,5530,0
20230801,115600,670507550,5530,5530,5530,5530,0
20230801,115500,670507550,5530,5530,5530,5530,0
20230801,115400,670507550,5530,5530,5530,5530,0
20230801,115300,670507550,5530,5530,5530,5530,0
20230801,115200,670507550,5530,5530,5530,5530,0
20230801,115100,670507550,5530,5530,5530,5530,0
20230801,115000,670507550,5530,5530,5530,5530,100
20230801,114900,669954550,5530,5530,5530,5530,0
20230801,114800,669954550,5530,5530,5530,5530,77
20230801,114700,669528740,5530,5530,5530,5530,0
20230801,114600,669528740,5530,5530,5530,5530,0
20230801,114500,669528740,5530,5530,5530,5530,22
20230801,114400,669407080,5530,5530,5530,5530,160
20230801,114300,668522280,5530,5530,5530,5530,0
20230801,114200,668522280,5530,5530,5530,5530,0
20230801,114100,668522280,5530,5530,5530,5530,1
20230801,114000,668516750,5530,5530,5530,5530,0
20230801,113900,668516750,5530,5530,5530,5530,0
20230801,113800,668516750,5530,5530,5530,5530,0
20230801,113700,668516750,5530,5530,5530,5530,200
20230801,113600,667410750,5530,5530,5530,5530,0
20230801,113500,667410750,5530,5530,5530,5530,0
20230801,113400,667410750,5530,5530,5530,5530,0
20230801,113300,667410750,5530,5530,5530,5530,0
20230801,113200,667410750,5530,5530,5530,5530,0
20230801,113100,667410750,5530,5530,5530,5530,35
20230801,113000,667217200,5530,5540,5540,5530,185
20230801,112900,666193440,5550,5550,5550,5550,0
20230801,112800,666193440,5550,5550,5550,5550,0
20230801,112700,666193440,5550,5550,5550,5550,0
20230801,112600,666193440,5550,5550,5550,5550,0
20230801,112500,666193440,5550,5550,5550,5550,32
20230801,112400,666015840,5540,5540,5540,5540,43
20230801,112300,665777620,5540,5540,5540,5540,2
20230801,112200,665766540,5550,5550,5550,5550,2
20230801,112100,665755440,5550,5550,5550,5550,0
20230801,112000,665755440,5550,5550,5550,5550,247
20230801,111900,664384590,5550,5550,5550,5550,0
20230801,111800,664384590,5550,5560,5560,5550,491
20230801,111700,661657760,5570,5570,5570,5570,0
20230801,111600,661657760,5570,5570,5570,5570,0
20230801,111500,661657760,5570,5570,5570,5570,0
20230801,111400,661657760,5570,5570,5570,5570,0
20230801,111300,661657760,5570,5570,5570,5570,0
20230801,111200,661657760,5570,5570,5570,5570,0
20230801,111100,661657760,5570,5570,5570,5570,0
20230801,111000,661657760,5570,5570,5570,5570,1
20230801,110900,661652190,5550,5550,5550,5550,0
20230801,110800,661652190,5550,5550,5550,5550,0
20230801,110700,661652190,5550,5550,5550,5550,0
20230801,110600,661652190,5550,5550,5550,5550,2
20230801,110500,661641090,5550,5550,5550,5550,0
20230801,110400,661641090,5550,5550,5550,5550,100
20230801,110300,661086090,5550,5550,5550,5550,14
20230801,110200,661008390,5550,5550,5550,5550,0
20230801,110100,661008390,5550,5550,5550,5550,0
20230801,110000,661008390,5550,5560,5560,5550,1469
20230801,105900,652854340,5560,5560,5560,5560,0
20230801,105800,652854340,5560,5560,5560,5560,0
20230801,105700,652854340,5560,5560,5560,5560,0
20230801,105600,652854340,5560,5560,5560,5560,100
20230801,105500,652298340,5560,5560,5560,5560,0
20230801,105400,652298340,5560,5560,5560,5560,0
20230801,105300,652298340,5560,5560,5560,5560,22
20230801,105200,652176020,5560,5560,5560,5560,0
20230801,105100,652176020,5560,5560,5560,5560,0
20230801,105000,652176020,5560,5560,5560,5560,193
20230801,104900,651102940,5550,5550,5550,5550,217
20230801,104800,649898590,5570,5570,5570,5570,0
20230801,104700,649898590,5570,5570,5570,5570,20
20230801,104600,649787190,5570,5570,5570,5570,3
20230801,104500,649770480,5540,5540,5540,5540,0
20230801,104400,649770480,5540,5540,5540,5540,0
20230801,104300,649770480,5540,5550,5550,5540,30
20230801,104200,649604180,5540,5540,5540,5540,0
20230801,104100,649604180,5540,5540,5540,5540,0
20230801,104000,649604180,5540,5540,5540,5540,0
20230801,103900,649604180,5540,5540,5540,5540,0
20230801,103800,649604180,5540,5550,5550,5530,152
20230801,103700,648761670,5550,5550,5550,5550,0
20230801,103600,648761670,5550,5550,5550,5550,0
20230801,103500,648761670,5550,5550,5550,5550,2
20230801,103400,648750570,5570,5570,5570,5570,20
20230801,103300,648639170,5550,5550,5550,5550,0
20230801,103200,648639170,5550,5550,5550,5550,47
20230801,103100,648378320,5550,5550,5550,5550,0
20230801,103000,648378320,5550,5550,5550,5550,0
20230801,102900,648378320,5550,5550,5550,5550,108
20230801,102800,647778920,5570,5570,5570,5570,0
20230801,102700,647778920,5570,5570,5570,5570,1
20230801,102600,647773350,5540,5540,5540,5540,100
20230801,102500,647219350,5540,5540,5540,5540,0
20230801,102400,647219350,5540,5540,5540,5540,0
20230801,102300,647219350,5540,5540,5540,5540,0
20230801,102200,647219350,5540,5540,5540,5540,400
20230801,102100,645003350,5540,5540,5540,5540,0
20230801,102000,645003350,5540,5560,5560,5540,254
20230801,101900,643594980,5560,5560,5560,5560,0
20230801,101800,643594980,5560,5530,5560,5530,103
20230801,101700,643025300,5540,5560,5560,5540,458
20230801,101600,640484200,5590,5560,5590,5530,632
20230801,101500,636982350,5560,5560,5560,5560,1
20230801,101400,636976790,5550,5550,5550,5550,0
20230801,101300,636976790,5550,5550,5550,5550,120
20230801,101200,636310790,5550,5580,5610,5550,220
20230801,101100,635080220,5540,5600,5610,5540,1200
20230801,101000,628412950,5600,5600,5600,5600,10
20230801,100900,628356950,5600,5560,5600,5550,603
20230801,100800,625004550,5560,5570,5570,5560,227
20230801,100700,623741230,5550,5550,5560,5550,1728
20230801,100600,614148830,5560,5560,5560,5560,516
20230801,100500,611279870,5570,5570,5570,5570,482
20230801,100400,608595130,5610,5580,5610,5570,38
20230801,100300,608382680,5570,5620,5620,5570,96
20230801,100200,607845320,5620,5620,5620,5610,96
20230801,100100,607305950,5630,5600,5630,5590,38
20230801,100000,607092350,5630,5620,5630,5620,100
20230801,095900,606530210,5600,5580,5620,5580,75
20230801,095800,606110430,5570,5570,5570,5570,50
20230801,095700,605831930,5570,5560,5570,5560,1045
20230801,095600,600021270,5560,5560,5560,5560,0
20230801,095500,600021270,5560,5570,5570,5560,3
20230801,095400,600004580,5570,5570,5570,5570,0
20230801,095300,600004580,5570,5570,5570,5570,0
20230801,095200,600004580,5570,5570,5570,5570,0
20230801,095100,600004580,5570,5570,5570,5570,0
20230801,095000,600004580,5570,5590,5590,5570,938
20230801,094900,594770210,5600,5640,5650,5600,1448
20230801,094800,586602850,5650,5590,5660,5590,708
20230801,094700,582603210,5590,5630,5670,5590,1919
20230801,094600,571774820,5640,5540,5640,5540,1613
20230801,094500,562721410,5540,5550,5550,5540,105
20230801,094400,562138710,5550,5570,5570,5550,260
20230801,094300,560692750,5570,5560,5600,5560,238
20230801,094200,559363140,5560,5550,5560,5550,161
20230801,094100,558467990,5550,5560,5560,5540,333
20230801,094000,556619810,5560,5560,5560,5560,1
20230801,093900,556614250,5560,5560,5560,5530,200
20230801,093800,555502580,5560,5550,5560,5550,593
20230801,093700,552209130,5540,5530,5540,5530,156
20230801,093600,551345580,5520,5520,5520,5520,358
20230801,093500,549369420,5500,5510,5510,5500,301
20230801,093400,547713910,5510,5510,5510,5510,21
20230801,093300,547598200,5520,5510,5520,5500,659
20230801,093200,543965270,5520,5500,5520,5500,489
20230801,093100,541269010,5450,5510,5510,5450,1700
20230801,093000,531986530,5510,5520,5580,5450,1521
20230801,092900,523587730,5530,5530,5530,5530,250
20230801,092800,522205230,5530,5530,5570,5530,221
20230801,092700,520983060,5530,5570,5570,5530,571
20230801,092600,517821970,5570,5630,5630,5570,2232
20230801,092500,505337820,5640,5640,5640,5640,690
20230801,092400,501446220,5680,5640,5690,5640,650
20230801,092300,497764820,5620,5640,5640,5620,184
20230801,092200,496729160,5640,5670,5670,5630,1053
20230801,092100,490779030,5670,5610,5670,5610,3749
20230801,092000,469647330,5610,5650,5650,5610,1209
20230801,091900,462855080,5670,5710,5720,5670,3609
20230801,091800,442344340,5680,5730,5780,5670,9285
20230801,091700,389359570,5750,5660,5750,5660,11541
20230801,091600,323568110,5670,5610,5670,5600,5474
20230801,091500,292754760,5610,5610,5620,5580,286
20230801,091400,291151310,5620,5610,5640,5570,3573
20230801,091300,271176840,5620,5570,5620,5570,3386
20230801,091200,252232650,5570,5570,5600,5570,5930
20230801,091100,219183760,5590,5550,5590,5480,4228
20230801,091000,195670860,5560,5460,5580,5460,11533
20230801,090900,131664050,5440,5460,5530,5440,9199
20230801,090800,80905160,5380,5430,5430,5380,1000
20230801,090700,75502620,5430,5420,5430,5420,105
20230801,090600,74933470,5420,5420,5420,5420,1989
20230801,090500,64153090,5400,5420,5460,5400,369
20230801,090400,62157590,5420,5440,5440,5420,202
20230801,090300,61061040,5430,5440,5460,5430,1451
20230801,090200,53149330,5440,5440,5440,5440,307
20230801,090100,51479250,5470,5480,5510,5440,4246
20230801,090000,28234410,5480,5450,5480,5440,3186