KissMeData/059270/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,192500,614039080,6770,6770,6770,6770,3156
20230804,192400,614039080,6770,6770,6770,6770,0
20230804,192300,614039080,6770,6770,6770,6770,0
20230804,192200,614039080,6770,6770,6770,6770,0
20230804,192100,614039080,6770,6770,6770,6770,0
20230804,192000,614039080,6770,6770,6770,6770,0
20230804,191900,614039080,6770,6770,6770,6770,0
20230804,191800,614039080,6770,6770,6770,6770,0
20230804,191700,614039080,6770,6770,6770,6770,0
20230804,191600,614039080,6770,6770,6770,6770,0
20230804,191500,614039080,6770,6770,6770,6770,0
20230804,191400,614039080,6770,6770,6770,6770,0
20230804,191300,614039080,6770,6770,6770,6770,0
20230804,191200,614039080,6770,6770,6770,6770,0
20230804,191100,614039080,6770,6770,6770,6770,0
20230804,191000,614039080,6770,6770,6770,6770,0
20230804,190900,614039080,6770,6770,6770,6770,0
20230804,190800,614039080,6770,6770,6770,6770,0
20230804,190700,614039080,6770,6770,6770,6770,0
20230804,190600,614039080,6770,6770,6770,6770,0
20230804,190500,614039080,6770,6770,6770,6770,0
20230804,190400,614039080,6770,6770,6770,6770,0
20230804,190300,614039080,6770,6770,6770,6770,0
20230804,190200,614039080,6770,6770,6770,6770,0
20230804,190100,614039080,6770,6770,6770,6770,0
20230804,190000,614039080,6770,6770,6770,6770,0
20230804,185900,614039080,6770,6770,6770,6770,0
20230804,185800,614039080,6770,6770,6770,6770,0
20230804,185700,614039080,6770,6770,6770,6770,0
20230804,185600,614039080,6770,6770,6770,6770,0
20230804,185500,614039080,6770,6770,6770,6770,3156
20230804,185400,614039080,6770,6770,6770,6770,0
20230804,185300,614039080,6770,6770,6770,6770,0
20230804,185200,614039080,6770,6770,6770,6770,0
20230804,185100,614039080,6770,6770,6770,6770,0
20230804,185000,614039080,6770,6770,6770,6770,0
20230804,184900,614039080,6770,6770,6770,6770,0
20230804,184800,614039080,6770,6770,6770,6770,0
20230804,184700,614039080,6770,6770,6770,6770,0
20230804,184600,614039080,6770,6770,6770,6770,0
20230804,184500,614039080,6770,6770,6770,6770,0
20230804,184400,614039080,6770,6770,6770,6770,0
20230804,184300,614039080,6770,6770,6770,6770,0
20230804,184200,614039080,6770,6770,6770,6770,0
20230804,184100,614039080,6770,6770,6770,6770,0
20230804,184000,614039080,6770,6770,6770,6770,0
20230804,183900,614039080,6770,6770,6770,6770,0
20230804,183800,614039080,6770,6770,6770,6770,0
20230804,183700,614039080,6770,6770,6770,6770,0
20230804,183600,614039080,6770,6770,6770,6770,0
20230804,183500,614039080,6770,6770,6770,6770,0
20230804,183400,614039080,6770,6770,6770,6770,0
20230804,183300,614039080,6770,6770,6770,6770,0
20230804,183200,614039080,6770,6770,6770,6770,0
20230804,183100,614039080,6770,6770,6770,6770,0
20230804,183000,614039080,6770,6770,6770,6770,0
20230804,182900,614039080,6770,6770,6770,6770,0
20230804,182800,614039080,6770,6770,6770,6770,0
20230804,182700,614039080,6770,6770,6770,6770,0
20230804,182600,614039080,6770,6770,6770,6770,0
20230804,182500,614039080,6770,6770,6770,6770,3156
20230804,182400,614039080,6770,6770,6770,6770,0
20230804,182300,614039080,6770,6770,6770,6770,0
20230804,182200,614039080,6770,6770,6770,6770,0
20230804,182100,614039080,6770,6770,6770,6770,0
20230804,182000,614039080,6770,6770,6770,6770,0
20230804,181900,614039080,6770,6770,6770,6770,0
20230804,181800,614039080,6770,6770,6770,6770,0
20230804,181700,614039080,6770,6770,6770,6770,0
20230804,181600,614039080,6770,6770,6770,6770,0
20230804,181500,614039080,6770,6770,6770,6770,0
20230804,181400,614039080,6770,6770,6770,6770,0
20230804,181300,614039080,6770,6770,6770,6770,0
20230804,181200,614039080,6770,6770,6770,6770,0
20230804,181100,614039080,6770,6770,6770,6770,0
20230804,181000,614039080,6770,6770,6770,6770,0
20230804,180900,614039080,6770,6770,6770,6770,0
20230804,180800,614039080,6770,6770,6770,6770,0
20230804,180700,614039080,6770,6770,6770,6770,0
20230804,180600,614039080,6770,6770,6770,6770,0
20230804,180500,614039080,6770,6770,6770,6770,0
20230804,180400,614039080,6770,6770,6770,6770,0
20230804,180300,614039080,6770,6770,6770,6770,0
20230804,180200,614039080,6770,6770,6770,6770,0
20230804,180100,614039080,6770,6770,6770,6770,0
20230804,180000,614039080,6770,6770,6770,6770,0
20230804,175900,614039080,6770,6770,6770,6770,0
20230804,175800,614039080,6770,6770,6770,6770,0
20230804,175700,614039080,6770,6770,6770,6770,0
20230804,175600,614039080,6770,6770,6770,6770,0
20230804,175500,614039080,6770,6770,6770,6770,3156
20230804,175400,614039080,6770,6770,6770,6770,0
20230804,175300,614039080,6770,6770,6770,6770,0
20230804,175200,614039080,6770,6770,6770,6770,0
20230804,175100,614039080,6770,6770,6770,6770,0
20230804,175000,614039080,6770,6770,6770,6770,0
20230804,174900,614039080,6770,6770,6770,6770,0
20230804,174800,614039080,6770,6770,6770,6770,0
20230804,174700,614039080,6770,6770,6770,6770,0
20230804,174600,614039080,6770,6770,6770,6770,0
20230804,174500,614039080,6770,6770,6770,6770,0
20230804,174400,614039080,6770,6770,6770,6770,0
20230804,174300,614039080,6770,6770,6770,6770,0
20230804,174200,614039080,6770,6770,6770,6770,0
20230804,174100,614039080,6770,6770,6770,6770,0
20230804,174000,614039080,6770,6770,6770,6770,0
20230804,173900,614039080,6770,6770,6770,6770,0
20230804,173800,614039080,6770,6770,6770,6770,0
20230804,173700,614039080,6770,6770,6770,6770,0
20230804,173600,614039080,6770,6770,6770,6770,0
20230804,173500,614039080,6770,6770,6770,6770,0
20230804,173400,614039080,6770,6770,6770,6770,0
20230804,173300,614039080,6770,6770,6770,6770,0
20230804,173200,614039080,6770,6770,6770,6770,0
20230804,173100,614039080,6770,6770,6770,6770,0
20230804,173000,614039080,6770,6770,6770,6770,0
20230804,172900,614039080,6770,6770,6770,6770,0
20230804,172800,614039080,6770,6770,6770,6770,0
20230804,172700,614039080,6770,6770,6770,6770,0
20230804,172600,614039080,6770,6770,6770,6770,0
20230804,172500,614039080,6770,6770,6770,6770,3156
20230804,172400,614039080,6770,6770,6770,6770,0
20230804,172300,614039080,6770,6770,6770,6770,0
20230804,172200,614039080,6770,6770,6770,6770,0
20230804,172100,614039080,6770,6770,6770,6770,0
20230804,172000,614039080,6770,6770,6770,6770,0
20230804,171900,614039080,6770,6770,6770,6770,0
20230804,171800,614039080,6770,6770,6770,6770,0
20230804,171700,614039080,6770,6770,6770,6770,0
20230804,171600,614039080,6770,6770,6770,6770,0
20230804,171500,614039080,6770,6770,6770,6770,0
20230804,171400,614039080,6770,6770,6770,6770,0
20230804,171300,614039080,6770,6770,6770,6770,0
20230804,171200,614039080,6770,6770,6770,6770,0
20230804,171100,614039080,6770,6770,6770,6770,0
20230804,171000,614039080,6770,6770,6770,6770,0
20230804,170900,614039080,6770,6770,6770,6770,0
20230804,170800,614039080,6770,6770,6770,6770,0
20230804,170700,614039080,6770,6770,6770,6770,0
20230804,170600,614039080,6770,6770,6770,6770,0
20230804,170500,614039080,6770,6770,6770,6770,0
20230804,170400,614039080,6770,6770,6770,6770,0
20230804,170300,614039080,6770,6770,6770,6770,0
20230804,170200,614039080,6770,6770,6770,6770,0
20230804,170100,614039080,6770,6770,6770,6770,0
20230804,170000,614039080,6770,6770,6770,6770,0
20230804,165900,614039080,6770,6770,6770,6770,0
20230804,165800,614039080,6770,6770,6770,6770,0
20230804,165700,614039080,6770,6770,6770,6770,0
20230804,165600,614039080,6770,6770,6770,6770,0
20230804,165500,614039080,6770,6770,6770,6770,3156
20230804,165400,614039080,6770,6770,6770,6770,0
20230804,165300,614039080,6770,6770,6770,6770,0
20230804,165200,614039080,6770,6770,6770,6770,0
20230804,165100,614039080,6770,6770,6770,6770,0
20230804,165000,614039080,6770,6770,6770,6770,0
20230804,164900,614039080,6770,6770,6770,6770,0
20230804,164800,614039080,6770,6770,6770,6770,0
20230804,164700,614039080,6770,6770,6770,6770,0
20230804,164600,614039080,6770,6770,6770,6770,0
20230804,164500,614039080,6770,6770,6770,6770,0
20230804,164400,614039080,6770,6770,6770,6770,0
20230804,164300,614039080,6770,6770,6770,6770,0
20230804,164200,614039080,6770,6770,6770,6770,0
20230804,164100,614039080,6770,6770,6770,6770,0
20230804,164000,614039080,6770,6770,6770,6770,0
20230804,163900,614039080,6770,6770,6770,6770,0
20230804,163800,614039080,6770,6770,6770,6770,0
20230804,163700,614039080,6770,6770,6770,6770,0
20230804,163600,614039080,6770,6770,6770,6770,0
20230804,163500,614039080,6770,6770,6770,6770,0
20230804,163400,614039080,6770,6770,6770,6770,0
20230804,163300,614039080,6770,6770,6770,6770,0
20230804,163200,614039080,6770,6770,6770,6770,0
20230804,163100,614039080,6770,6770,6770,6770,0
20230804,163000,614039080,6770,6770,6770,6770,0
20230804,162900,614039080,6770,6770,6770,6770,0
20230804,162800,614039080,6770,6770,6770,6770,0
20230804,162700,614039080,6770,6770,6770,6770,0
20230804,162600,614039080,6770,6770,6770,6770,0
20230804,162500,614039080,6770,6770,6770,6770,3156
20230804,162400,614039080,6770,6770,6770,6770,0
20230804,162300,614039080,6770,6770,6770,6770,0
20230804,162200,614039080,6770,6770,6770,6770,0
20230804,162100,614039080,6770,6770,6770,6770,0
20230804,162000,614039080,6770,6770,6770,6770,0
20230804,161900,614039080,6770,6770,6770,6770,0
20230804,161800,614039080,6770,6770,6770,6770,0
20230804,161700,614039080,6770,6770,6770,6770,0
20230804,161600,614039080,6770,6770,6770,6770,0
20230804,161500,614039080,6770,6770,6770,6770,0
20230804,161400,614039080,6770,6770,6770,6770,0
20230804,161300,614039080,6770,6770,6770,6770,0
20230804,161200,614039080,6770,6770,6770,6770,0
20230804,161100,614039080,6770,6770,6770,6770,0
20230804,161000,614039080,6770,6770,6770,6770,0
20230804,160900,614039080,6770,6770,6770,6770,0
20230804,160800,614039080,6770,6770,6770,6770,0
20230804,160700,614039080,6770,6770,6770,6770,0
20230804,160600,614039080,6770,6770,6770,6770,0
20230804,160500,614039080,6770,6770,6770,6770,0
20230804,160400,614039080,6770,6770,6770,6770,0
20230804,160300,614039080,6770,6770,6770,6770,0
20230804,160200,614039080,6770,6770,6770,6770,0
20230804,160100,614039080,6770,6770,6770,6770,0
20230804,160000,614039080,6770,6770,6770,6770,0
20230804,155900,614039080,6770,6770,6770,6770,0
20230804,155800,614039080,6770,6770,6770,6770,0
20230804,155700,614039080,6770,6770,6770,6770,0
20230804,155600,614039080,6770,6770,6770,6770,0
20230804,155500,614039080,6770,6770,6770,6770,3156
20230804,155400,614039080,6770,6770,6770,6770,0
20230804,155300,614039080,6770,6770,6770,6770,0
20230804,155200,614039080,6770,6770,6770,6770,0
20230804,155100,614039080,6770,6770,6770,6770,0
20230804,155000,614039080,6770,6770,6770,6770,0
20230804,154900,614039080,6770,6770,6770,6770,0
20230804,154800,614039080,6770,6770,6770,6770,0
20230804,154700,614039080,6770,6770,6770,6770,0
20230804,154600,614039080,6770,6770,6770,6770,0
20230804,154500,614039080,6770,6770,6770,6770,0
20230804,154400,614039080,6770,6770,6770,6770,0
20230804,154300,614039080,6770,6770,6770,6770,0
20230804,154200,614039080,6770,6770,6770,6770,0
20230804,154100,614039080,6770,6770,6770,6770,0
20230804,154000,614039080,6770,6770,6770,6770,0
20230804,153900,614039080,6770,6770,6770,6770,0
20230804,153800,614039080,6770,6770,6770,6770,0
20230804,153700,614039080,6770,6770,6770,6770,0
20230804,153600,614039080,6770,6770,6770,6770,0
20230804,153500,614039080,6770,6770,6770,6770,0
20230804,153400,614039080,6770,6770,6770,6770,0
20230804,153300,614039080,6770,6770,6770,6770,0
20230804,153200,614039080,6770,6770,6770,6770,0
20230804,153100,614039080,6770,6770,6770,6770,0
20230804,153000,614039080,6770,6770,6770,6770,3156
20230804,152900,592672960,6740,6740,6740,6740,0
20230804,152800,592672960,6740,6740,6740,6740,0
20230804,152700,592672960,6740,6740,6740,6740,0
20230804,152600,592672960,6740,6740,6740,6740,0
20230804,152500,592672960,6740,6740,6740,6740,0
20230804,152400,592672960,6740,6740,6740,6740,0
20230804,152300,592672960,6740,6740,6740,6740,0
20230804,152200,592672960,6740,6740,6740,6740,0
20230804,152100,592672960,6740,6740,6740,6740,0
20230804,152000,592672960,6740,6740,6740,6740,0
20230804,151900,592672960,6740,6780,6780,6740,541
20230804,151800,589014910,6780,6780,6790,6770,229
20230804,151700,587462120,6780,6780,6790,6780,267
20230804,151600,585650320,6790,6790,6790,6780,1120
20230804,151500,578055200,6790,6790,6800,6790,881
20230804,151400,572072490,6790,6790,6790,6790,245
20230804,151300,570408940,6790,6770,6790,6770,506
20230804,151200,566978570,6770,6760,6770,6760,585
20230804,151100,563021970,6750,6750,6760,6750,333
20230804,151000,560771970,6750,6750,6750,6750,150
20230804,150900,559759470,6750,6740,6750,6740,19
20230804,150800,559631370,6750,6730,6750,6730,43
20230804,150700,559341820,6750,6750,6760,6730,152
20230804,150600,558315850,6760,6750,6760,6750,35
20230804,150500,558079590,6760,6760,6760,6760,3
20230804,150400,558059310,6760,6750,6760,6720,437
20230804,150300,555118060,6750,6760,6760,6750,102
20230804,150200,554429550,6750,6750,6750,6750,131
20230804,150100,553545300,6750,6750,6750,6750,54
20230804,150000,553180800,6740,6740,6740,6740,0
20230804,145900,553180800,6740,6740,6740,6720,950
20230804,145800,546785290,6730,6740,6740,6730,506
20230804,145700,543375210,6740,6760,6760,6740,31
20230804,145600,543166250,6750,6750,6760,6750,78
20230804,145500,542639700,6760,6760,6770,6760,118
20230804,145400,541841840,6770,6740,6780,6740,209
20230804,145300,540429150,6770,6750,6780,6740,320
20230804,145200,538269950,6780,6780,6780,6780,0
20230804,145100,538269950,6780,6780,6780,6780,613
20230804,145000,534113810,6740,6750,6760,6740,182
20230804,144900,532886650,6750,6750,6750,6750,50
20230804,144800,532549150,6750,6770,6770,6740,449
20230804,144700,529519310,6780,6770,6780,6760,195
20230804,144600,528200090,6750,6770,6770,6750,252
20230804,144500,526498270,6780,6780,6780,6780,111
20230804,144400,525745690,6780,6780,6780,6780,429
20230804,144300,522837070,6780,6780,6780,6780,209
20230804,144200,521420050,6790,6790,6790,6790,475
20230804,144100,518194800,6790,6780,6790,6770,985
20230804,144000,511508720,6780,6770,6780,6730,628
20230804,143900,507276700,6770,6780,6780,6770,8
20230804,143800,507222470,6780,6790,6800,6780,1987
20230804,143700,493744230,6790,6770,6790,6770,580
20230804,143600,489815270,6770,6750,6770,6750,397
20230804,143500,487133140,6750,6730,6750,6720,1321
20230804,143400,478243750,6760,6730,6760,6710,349
20230804,143300,475898130,6770,6740,6770,6730,448
20230804,143200,472881440,6760,6800,6800,6750,7581
20230804,143100,421691570,6790,6810,6810,6760,612
20230804,143000,417542980,6820,6790,6820,6770,836
20230804,142900,411855620,6790,6800,6800,6790,127
20230804,142800,410992130,6800,6750,6810,6750,588
20230804,142700,406995860,6750,6780,6800,6740,2047
20230804,142600,393092400,6750,6750,6800,6750,2895
20230804,142500,373484250,6750,6680,6770,6680,5362
20230804,142400,337413870,6680,6680,6680,6660,189
20230804,142300,336151390,6680,6660,6680,6660,39
20230804,142200,335890890,6680,6660,6680,6660,293
20230804,142100,333936510,6660,6660,6670,6660,658
20230804,142000,329554220,6660,6660,6660,6660,60
20230804,141900,329154620,6660,6650,6660,6650,41
20230804,141800,328881570,6660,6650,6660,6650,355
20230804,141700,326519620,6630,6650,6650,6630,53
20230804,141600,326167830,6660,6640,6660,6630,2081
20230804,141500,312350790,6640,6630,6640,6630,533
20230804,141400,308811830,6630,6630,6630,6630,70
20230804,141300,308347730,6630,6630,6630,6630,52
20230804,141200,308002970,6630,6630,6630,6630,2
20230804,141100,307989710,6640,6640,6640,6640,0
20230804,141000,307989710,6640,6640,6640,6640,1
20230804,140900,307983070,6610,6610,6610,6610,0
20230804,140800,307983070,6610,6610,6610,6610,99
20230804,140700,307328680,6610,6610,6610,6610,0
20230804,140600,307328680,6610,6610,6610,6610,0
20230804,140500,307328680,6610,6620,6620,6610,3
20230804,140400,307308840,6600,6610,6640,6600,406
20230804,140300,304616670,6610,6610,6610,6610,0
20230804,140200,304616670,6610,6610,6610,6610,0
20230804,140100,304616670,6610,6610,6610,6610,123
20230804,140000,303803640,6610,6610,6610,6610,88
20230804,135900,303221960,6630,6640,6640,6620,419
20230804,135800,300444990,6640,6630,6640,6630,101
20230804,135700,299774550,6630,6630,6630,6630,471
20230804,135600,296651820,6630,6630,6640,6630,337
20230804,135500,294417500,6610,6610,6610,6610,1
20230804,135400,294410890,6630,6600,6630,6600,263
20230804,135300,292671920,6600,6600,6600,6600,0
20230804,135200,292671920,6600,6600,6610,6600,52
20230804,135100,292328700,6590,6590,6590,6590,695
20230804,135000,287748650,6590,6590,6590,6590,1
20230804,134900,287742060,6590,6590,6590,6590,346
20230804,134800,285461920,6590,6570,6590,6570,853
20230804,134700,279857150,6570,6580,6580,6570,113
20230804,134600,279114730,6570,6580,6580,6570,54
20230804,134500,278759810,6600,6600,6600,6600,0
20230804,134400,278759810,6600,6600,6600,6600,0
20230804,134300,278759810,6600,6590,6600,6590,400
20230804,134200,276120510,6590,6550,6600,6550,426
20230804,134100,273328040,6600,6580,6610,6580,1752
20230804,134000,261770040,6580,6580,6580,6580,0
20230804,133900,261770040,6580,6580,6580,6580,0
20230804,133800,261770040,6580,6580,6580,6580,0
20230804,133700,261770040,6580,6570,6580,6540,286
20230804,133600,259890360,6580,6590,6590,6580,21
20230804,133500,259751980,6580,6560,6580,6560,667
20230804,133400,255369760,6560,6580,6580,6500,601
20230804,133300,251453020,6480,6580,6580,6480,501
20230804,133200,248199780,6570,6570,6570,6570,7
20230804,133100,248153790,6580,6590,6590,6580,64
20230804,133000,247732660,6580,6580,6580,6580,1
20230804,132900,247726080,6600,6570,6600,6570,1018
20230804,132800,241015920,6570,6570,6570,6560,4
20230804,132700,240989650,6580,6580,6580,6580,55
20230804,132600,240627750,6580,6580,6580,6580,145
20230804,132500,239673650,6580,6570,6580,6570,101
20230804,132400,239009280,6570,6560,6570,6560,267
20230804,132300,237257440,6560,6550,6560,6550,408
20230804,132200,234585020,6550,6550,6550,6550,0
20230804,132100,234585020,6550,6550,6550,6550,1
20230804,132000,234578470,6550,6550,6550,6550,0
20230804,131900,234578470,6550,6550,6550,6550,0
20230804,131800,234578470,6550,6540,6550,6540,740
20230804,131700,229733980,6540,6540,6540,6540,0
20230804,131600,229733980,6540,6530,6540,6530,32
20230804,131500,229525010,6530,6490,6530,6490,1619
20230804,131400,218983160,6490,6490,6490,6490,0
20230804,131300,218983160,6490,6490,6490,6490,1
20230804,131200,218976670,6490,6490,6490,6490,3
20230804,131100,218957200,6490,6480,6490,6480,204
20230804,131000,217633250,6480,6480,6480,6480,7
20230804,130900,217587890,6480,6480,6480,6480,2
20230804,130800,217574930,6490,6490,6490,6490,0
20230804,130700,217574930,6490,6490,6490,6490,0
20230804,130600,217574930,6490,6490,6490,6490,0
20230804,130500,217574930,6490,6490,6490,6490,0
20230804,130400,217574930,6490,6490,6490,6490,202
20230804,130300,216263950,6490,6490,6490,6490,0
20230804,130200,216263950,6490,6480,6490,6480,848
20230804,130100,210768850,6480,6480,6480,6480,41
20230804,130000,210503170,6440,6440,6440,6440,1
20230804,125900,210496730,6480,6480,6480,6480,0
20230804,125800,210496730,6480,6480,6480,6480,0
20230804,125700,210496730,6480,6480,6480,6480,1
20230804,125600,210490250,6440,6440,6440,6440,2
20230804,125500,210477370,6480,6480,6480,6480,1
20230804,125400,210470890,6480,6480,6480,6480,0
20230804,125300,210470890,6480,6480,6480,6480,0
20230804,125200,210470890,6480,6480,6480,6480,0
20230804,125100,210470890,6480,6480,6480,6480,0
20230804,125000,210470890,6480,6480,6480,6480,0
20230804,124900,210470890,6480,6480,6480,6480,2
20230804,124800,210457930,6480,6480,6480,6480,0
20230804,124700,210457930,6480,6470,6480,6470,2
20230804,124600,210444980,6460,6460,6460,6460,0
20230804,124500,210444980,6460,6460,6460,6460,0
20230804,124400,210444980,6460,6460,6460,6460,200
20230804,124300,209152980,6480,6480,6480,6480,0
20230804,124200,209152980,6480,6480,6480,6480,0
20230804,124100,209152980,6480,6480,6480,6480,1
20230804,124000,209146500,6480,6480,6480,6480,0
20230804,123900,209146500,6480,6480,6480,6480,3
20230804,123800,209127060,6480,6480,6480,6480,0
20230804,123700,209127060,6480,6480,6480,6480,0
20230804,123600,209127060,6480,6470,6480,6420,4944
20230804,123500,177317030,6480,6480,6480,6480,0
20230804,123400,177317030,6480,6480,6480,6480,0
20230804,123300,177317030,6480,6480,6480,6480,0
20230804,123200,177317030,6480,6480,6480,6480,1
20230804,123100,177310550,6490,6490,6490,6490,0
20230804,123000,177310550,6490,6490,6490,6490,1
20230804,122900,177304060,6490,6490,6490,6490,0
20230804,122800,177304060,6490,6490,6490,6490,0
20230804,122700,177304060,6490,6490,6490,6490,0
20230804,122600,177304060,6490,6480,6490,6470,30
20230804,122500,177109400,6490,6460,6490,6460,51
20230804,122400,176779910,6450,6470,6470,6450,644
20230804,122300,172623230,6490,6490,6490,6490,0
20230804,122200,172623230,6490,6490,6490,6490,0
20230804,122100,172623230,6490,6490,6490,6490,2
20230804,122000,172610250,6490,6490,6490,6490,0
20230804,121900,172610250,6490,6490,6490,6490,0
20230804,121800,172610250,6490,6490,6490,6490,0
20230804,121700,172610250,6490,6490,6490,6490,0
20230804,121600,172610250,6490,6490,6490,6490,0
20230804,121500,172610250,6490,6490,6490,6490,30
20230804,121400,172415550,6490,6470,6490,6470,18
20230804,121300,172298910,6480,6470,6480,6470,1059
20230804,121200,165437040,6470,6470,6470,6470,5
20230804,121100,165404690,6480,6480,6480,6480,0
20230804,121000,165404690,6480,6480,6480,6480,1
20230804,120900,165398210,6450,6470,6470,6450,370
20230804,120800,163011390,6480,6480,6480,6480,1
20230804,120700,163004910,6470,6470,6470,6470,0
20230804,120600,163004910,6470,6470,6470,6470,0
20230804,120500,163004910,6470,6470,6470,6470,20
20230804,120400,162875510,6480,6480,6480,6480,0
20230804,120300,162875510,6480,6480,6480,6480,10
20230804,120200,162810710,6460,6470,6470,6460,233
20230804,120100,161303700,6450,6450,6450,6450,0
20230804,120000,161303700,6450,6450,6450,6450,2261
20230804,115900,146720250,6450,6450,6450,6450,0
20230804,115800,146720250,6450,6450,6450,6450,30
20230804,115700,146526750,6450,6450,6450,6450,26
20230804,115600,146359050,6460,6460,6460,6460,0
20230804,115500,146359050,6460,6460,6460,6460,100
20230804,115400,145713050,6470,6470,6470,6470,0
20230804,115300,145713050,6470,6470,6470,6470,0
20230804,115200,145713050,6470,6470,6470,6470,0
20230804,115100,145713050,6470,6470,6470,6470,0
20230804,115000,145713050,6470,6470,6470,6470,0
20230804,114900,145713050,6470,6470,6470,6470,50
20230804,114800,145389550,6470,6470,6470,6470,2
20230804,114700,145376610,6470,6470,6470,6470,0
20230804,114600,145376610,6470,6470,6470,6470,0
20230804,114500,145376610,6470,6470,6470,6470,1
20230804,114400,145370140,6470,6470,6470,6470,0
20230804,114300,145370140,6470,6470,6470,6470,0
20230804,114200,145370140,6470,6470,6470,6470,0
20230804,114100,145370140,6470,6470,6470,6470,0
20230804,114000,145370140,6470,6470,6470,6470,0
20230804,113900,145370140,6470,6470,6470,6470,0
20230804,113800,145370140,6470,6450,6470,6450,340
20230804,113700,143173300,6440,6440,6440,6440,0
20230804,113600,143173300,6440,6440,6440,6440,0
20230804,113500,143173300,6440,6440,6440,6440,0
20230804,113400,143173300,6440,6460,6460,6440,6
20230804,113300,143134640,6460,6450,6460,6450,2
20230804,113200,143121730,6440,6440,6440,6440,130
20230804,113100,142284530,6430,6430,6430,6430,10
20230804,113000,142220230,6440,6450,6450,6440,981
20230804,112900,135902580,6450,6450,6450,6450,198
20230804,112800,134625480,6460,6460,6460,6460,17
20230804,112700,134515660,6460,6460,6460,6460,1
20230804,112600,134509200,6460,6460,6460,6460,3
20230804,112500,134489820,6450,6450,6450,6450,3
20230804,112400,134470470,6450,6450,6450,6450,3
20230804,112300,134451120,6460,6460,6460,6460,100
20230804,112200,133805120,6470,6470,6470,6470,0
20230804,112100,133805120,6470,6470,6470,6470,30
20230804,112000,133611020,6470,6470,6470,6470,10
20230804,111900,133546320,6470,6470,6470,6470,0
20230804,111800,133546320,6470,6470,6470,6470,1
20230804,111700,133539850,6470,6470,6470,6470,10
20230804,111600,133475150,6470,6470,6470,6470,0
20230804,111500,133475150,6470,6470,6470,6470,0
20230804,111400,133475150,6470,6470,6470,6470,0
20230804,111300,133475150,6470,6470,6470,6470,6
20230804,111200,133436330,6480,6480,6480,6480,0
20230804,111100,133436330,6480,6480,6480,6480,1
20230804,111000,133429850,6450,6460,6460,6450,542
20230804,110900,129933940,6480,6480,6480,6480,0
20230804,110800,129933940,6480,6460,6480,6460,202
20230804,110700,128629000,6490,6490,6490,6490,0
20230804,110600,128629000,6490,6490,6490,6490,0
20230804,110500,128629000,6490,6490,6490,6490,0
20230804,110400,128629000,6490,6490,6490,6490,10
20230804,110300,128564100,6490,6490,6490,6490,20
20230804,110200,128434300,6490,6490,6490,6490,0
20230804,110100,128434300,6490,6490,6490,6490,1
20230804,110000,128427810,6490,6490,6490,6490,0
20230804,105900,128427810,6490,6490,6490,6490,1
20230804,105800,128421320,6450,6490,6490,6450,974
20230804,105700,122138980,6490,6490,6490,6490,1
20230804,105600,122132490,6450,6450,6450,6450,0
20230804,105500,122132490,6450,6450,6450,6450,0
20230804,105400,122132490,6450,6450,6450,6450,0
20230804,105300,122132490,6450,6450,6450,6450,20
20230804,105200,122003490,6500,6450,6500,6450,27
20230804,105100,121829260,6450,6460,6490,6450,227
20230804,105000,120364250,6500,6500,6500,6500,0
20230804,104900,120364250,6500,6460,6500,6460,21
20230804,104800,120228150,6500,6500,6500,6500,1
20230804,104700,120221650,6500,6500,6500,6500,0
20230804,104600,120221650,6500,6500,6500,6500,1
20230804,104500,120215150,6500,6500,6500,6500,0
20230804,104400,120215150,6500,6500,6500,6500,2
20230804,104300,120202150,6460,6460,6460,6460,20
20230804,104200,120072950,6510,6510,6510,6510,0
20230804,104100,120072950,6510,6480,6510,6470,303
20230804,104000,118111480,6510,6500,6510,6500,100
20230804,103900,117460560,6480,6480,6480,6480,12
20230804,103800,117382800,6520,6520,6520,6520,0
20230804,103700,117382800,6520,6520,6520,6520,0
20230804,103600,117382800,6520,6520,6520,6520,0
20230804,103500,117382800,6520,6480,6520,6470,65
20230804,103400,116962040,6530,6530,6530,6530,0
20230804,103300,116962040,6530,6530,6530,6530,6
20230804,103200,116922860,6530,6530,6530,6530,1
20230804,103100,116916330,6510,6510,6510,6510,10
20230804,103000,116851230,6530,6530,6530,6530,4
20230804,102900,116825110,6520,6520,6520,6520,6
20230804,102800,116785990,6530,6530,6530,6530,0
20230804,102700,116785990,6530,6520,6530,6510,30
20230804,102600,116590210,6510,6500,6510,6500,139
20230804,102500,115685330,6510,6510,6510,6510,150
20230804,102400,114708830,6510,6510,6510,6510,0
20230804,102300,114708830,6510,6500,6510,6500,51
20230804,102200,114377320,6500,6490,6500,6490,110
20230804,102100,113662360,6490,6490,6490,6490,31
20230804,102000,113461170,6500,6500,6500,6500,0
20230804,101900,113461170,6500,6500,6500,6500,0
20230804,101800,113461170,6500,6500,6500,6500,0
20230804,101700,113461170,6500,6500,6500,6500,1
20230804,101600,113454670,6470,6490,6490,6470,534
20230804,101500,109999530,6500,6500,6500,6500,6
20230804,101400,109960530,6500,6500,6500,6500,0
20230804,101300,109960530,6500,6500,6500,6500,1
20230804,101200,109954030,6480,6490,6500,6480,30
20230804,101100,109759400,6490,6490,6490,6470,345
20230804,101000,107522820,6500,6500,6500,6500,2
20230804,100900,107509820,6510,6510,6510,6510,32
20230804,100800,107301500,6530,6530,6530,6530,0
20230804,100700,107301500,6530,6530,6530,6530,0
20230804,100600,107301500,6530,6530,6530,6530,0
20230804,100500,107301500,6530,6530,6530,6530,0
20230804,100400,107301500,6530,6530,6530,6530,0
20230804,100300,107301500,6530,6530,6530,6530,0
20230804,100200,107301500,6530,6530,6530,6530,1
20230804,100100,107294970,6530,6530,6530,6530,1
20230804,100000,107288440,6520,6520,6520,6520,0
20230804,095900,107288440,6520,6530,6530,6520,2
20230804,095800,107275390,6530,6530,6530,6530,12
20230804,095700,107197030,6540,6540,6540,6540,30
20230804,095600,107000830,6540,6540,6540,6540,0
20230804,095500,107000830,6540,6540,6540,6540,20
20230804,095400,106870030,6540,6540,6540,6540,0
20230804,095300,106870030,6540,6540,6540,6540,3
20230804,095200,106850410,6540,6480,6540,6480,10
20230804,095100,106785550,6490,6530,6530,6490,410
20230804,095000,104117790,6550,6550,6550,6550,1
20230804,094900,104111240,6560,6560,6560,6560,0
20230804,094800,104111240,6560,6550,6560,6550,3
20230804,094700,104091580,6550,6550,6550,6550,549
20230804,094600,100495630,6550,6550,6550,6550,4
20230804,094500,100469430,6560,6540,6560,6540,300
20230804,094400,98502630,6550,6550,6550,6550,0
20230804,094300,98502630,6550,6550,6550,6540,584
20230804,094200,94677460,6550,6550,6550,6540,10
20230804,094100,94611990,6550,6550,6550,6550,0
20230804,094000,94611990,6550,6550,6550,6550,80
20230804,093900,94087990,6550,6550,6550,6550,51
20230804,093800,93753940,6550,6540,6550,6540,90
20230804,093700,93165330,6540,6530,6540,6530,19
20230804,093600,93041250,6540,6540,6550,6540,72
20230804,093500,92569880,6530,6530,6530,6530,29
20230804,093400,92380510,6550,6540,6550,6540,82
20230804,093300,91843710,6540,6520,6540,6520,19
20230804,093200,91719680,6530,6530,6530,6530,104
20230804,093100,91040560,6530,6530,6530,6530,2
20230804,093000,91027500,6530,6540,6540,6530,60
20230804,092900,90635600,6550,6530,6550,6530,11
20230804,092800,90563750,6530,6530,6530,6520,392
20230804,092700,88004000,6530,6530,6530,6530,120
20230804,092600,87220400,6530,6550,6550,6530,353
20230804,092500,84915190,6490,6570,6570,6490,3007
20230804,092400,65179280,6580,6510,6580,6510,658
20230804,092300,60884410,6500,6450,6500,6450,2277
20230804,092200,46128480,6450,6450,6450,6450,1000
20230804,092100,39678480,6430,6440,6440,6430,900
20230804,092000,33891140,6430,6430,6430,6430,0
20230804,091900,33891140,6430,6470,6470,6430,911
20230804,091800,27998170,6470,6470,6470,6470,20
20230804,091700,27868770,6470,6470,6470,6470,2
20230804,091600,27855830,6470,6470,6470,6470,69
20230804,091500,27409400,6440,6440,6440,6440,0
20230804,091400,27409400,6440,6440,6440,6440,144
20230804,091300,26482040,6460,6450,6460,6450,22
20230804,091200,26340010,6450,6440,6450,6440,674
20230804,091100,21995870,6440,6440,6440,6440,101
20230804,091000,21345430,6450,6420,6450,6420,402
20230804,090900,18760560,6400,6350,6400,6350,333
20230804,090800,16632750,6340,6360,6400,6340,314
20230804,090700,14631860,6320,6330,6330,6320,629
20230804,090600,10655630,6350,6350,6350,6350,248
20230804,090500,9080830,6350,6350,6350,6310,1079
20230804,090400,2269100,6350,6350,6350,6350,20
20230804,090300,2142100,6350,6340,6350,6340,117
20230804,090200,1400120,6340,6350,6350,6340,104
20230804,090100,739940,6350,6360,6360,6350,8
20230804,090000,689070,6370,6390,6390,6370,108