KissMeData/010240/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,314353840,6500,6500,6500,6500,1230
20230801,184900,314353840,6500,6500,6500,6500,0
20230801,184800,314353840,6500,6500,6500,6500,0
20230801,184700,314353840,6500,6500,6500,6500,0
20230801,184600,314353840,6500,6500,6500,6500,0
20230801,184500,314353840,6500,6500,6500,6500,0
20230801,184400,314353840,6500,6500,6500,6500,0
20230801,184300,314353840,6500,6500,6500,6500,0
20230801,184200,314353840,6500,6500,6500,6500,0
20230801,184100,314353840,6500,6500,6500,6500,0
20230801,184000,314353840,6500,6500,6500,6500,0
20230801,183900,314353840,6500,6500,6500,6500,0
20230801,183800,314353840,6500,6500,6500,6500,0
20230801,183700,314353840,6500,6500,6500,6500,0
20230801,183600,314353840,6500,6500,6500,6500,0
20230801,183500,314353840,6500,6500,6500,6500,0
20230801,183400,314353840,6500,6500,6500,6500,0
20230801,183300,314353840,6500,6500,6500,6500,0
20230801,183200,314353840,6500,6500,6500,6500,0
20230801,183100,314353840,6500,6500,6500,6500,0
20230801,183000,314353840,6500,6500,6500,6500,0
20230801,182900,314353840,6500,6500,6500,6500,0
20230801,182800,314353840,6500,6500,6500,6500,0
20230801,182700,314353840,6500,6500,6500,6500,0
20230801,182600,314353840,6500,6500,6500,6500,0
20230801,182500,314353840,6500,6500,6500,6500,0
20230801,182400,314353840,6500,6500,6500,6500,0
20230801,182300,314353840,6500,6500,6500,6500,0
20230801,182200,314353840,6500,6500,6500,6500,0
20230801,182100,314353840,6500,6500,6500,6500,0
20230801,182000,314353840,6500,6500,6500,6500,1230
20230801,181900,314353840,6500,6500,6500,6500,0
20230801,181800,314353840,6500,6500,6500,6500,0
20230801,181700,314353840,6500,6500,6500,6500,0
20230801,181600,314353840,6500,6500,6500,6500,0
20230801,181500,314353840,6500,6500,6500,6500,0
20230801,181400,314353840,6500,6500,6500,6500,0
20230801,181300,314353840,6500,6500,6500,6500,0
20230801,181200,314353840,6500,6500,6500,6500,0
20230801,181100,314353840,6500,6500,6500,6500,0
20230801,181000,314353840,6500,6500,6500,6500,0
20230801,180900,314353840,6500,6500,6500,6500,0
20230801,180800,314353840,6500,6500,6500,6500,0
20230801,180700,314353840,6500,6500,6500,6500,0
20230801,180600,314353840,6500,6500,6500,6500,0
20230801,180500,314353840,6500,6500,6500,6500,0
20230801,180400,314353840,6500,6500,6500,6500,0
20230801,180300,314353840,6500,6500,6500,6500,0
20230801,180200,314353840,6500,6500,6500,6500,0
20230801,180100,314353840,6500,6500,6500,6500,0
20230801,180000,314353840,6500,6500,6500,6500,0
20230801,175900,314353840,6500,6500,6500,6500,0
20230801,175800,314353840,6500,6500,6500,6500,0
20230801,175700,314353840,6500,6500,6500,6500,0
20230801,175600,314353840,6500,6500,6500,6500,0
20230801,175500,314353840,6500,6500,6500,6500,0
20230801,175400,314353840,6500,6500,6500,6500,0
20230801,175300,314353840,6500,6500,6500,6500,0
20230801,175200,314353840,6500,6500,6500,6500,0
20230801,175100,314353840,6500,6500,6500,6500,0
20230801,175000,314353840,6500,6500,6500,6500,1230
20230801,174900,314353840,6500,6500,6500,6500,0
20230801,174800,314353840,6500,6500,6500,6500,0
20230801,174700,314353840,6500,6500,6500,6500,0
20230801,174600,314353840,6500,6500,6500,6500,0
20230801,174500,314353840,6500,6500,6500,6500,0
20230801,174400,314353840,6500,6500,6500,6500,0
20230801,174300,314353840,6500,6500,6500,6500,0
20230801,174200,314353840,6500,6500,6500,6500,0
20230801,174100,314353840,6500,6500,6500,6500,0
20230801,174000,314353840,6500,6500,6500,6500,0
20230801,173900,314353840,6500,6500,6500,6500,0
20230801,173800,314353840,6500,6500,6500,6500,0
20230801,173700,314353840,6500,6500,6500,6500,0
20230801,173600,314353840,6500,6500,6500,6500,0
20230801,173500,314353840,6500,6500,6500,6500,0
20230801,173400,314353840,6500,6500,6500,6500,0
20230801,173300,314353840,6500,6500,6500,6500,0
20230801,173200,314353840,6500,6500,6500,6500,0
20230801,173100,314353840,6500,6500,6500,6500,0
20230801,173000,314353840,6500,6500,6500,6500,0
20230801,172900,314353840,6500,6500,6500,6500,0
20230801,172800,314353840,6500,6500,6500,6500,0
20230801,172700,314353840,6500,6500,6500,6500,0
20230801,172600,314353840,6500,6500,6500,6500,0
20230801,172500,314353840,6500,6500,6500,6500,0
20230801,172400,314353840,6500,6500,6500,6500,0
20230801,172300,314353840,6500,6500,6500,6500,0
20230801,172200,314353840,6500,6500,6500,6500,0
20230801,172100,314353840,6500,6500,6500,6500,0
20230801,172000,314353840,6500,6500,6500,6500,1230
20230801,171900,314353840,6500,6500,6500,6500,0
20230801,171800,314353840,6500,6500,6500,6500,0
20230801,171700,314353840,6500,6500,6500,6500,0
20230801,171600,314353840,6500,6500,6500,6500,0
20230801,171500,314353840,6500,6500,6500,6500,0
20230801,171400,314353840,6500,6500,6500,6500,0
20230801,171300,314353840,6500,6500,6500,6500,0
20230801,171200,314353840,6500,6500,6500,6500,0
20230801,171100,314353840,6500,6500,6500,6500,0
20230801,171000,314353840,6500,6500,6500,6500,0
20230801,170900,314353840,6500,6500,6500,6500,0
20230801,170800,314353840,6500,6500,6500,6500,0
20230801,170700,314353840,6500,6500,6500,6500,0
20230801,170600,314353840,6500,6500,6500,6500,0
20230801,170500,314353840,6500,6500,6500,6500,0
20230801,170400,314353840,6500,6500,6500,6500,0
20230801,170300,314353840,6500,6500,6500,6500,0
20230801,170200,314353840,6500,6500,6500,6500,0
20230801,170100,314353840,6500,6500,6500,6500,0
20230801,170000,314353840,6500,6500,6500,6500,0
20230801,165900,314353840,6500,6500,6500,6500,0
20230801,165800,314353840,6500,6500,6500,6500,0
20230801,165700,314353840,6500,6500,6500,6500,0
20230801,165600,314353840,6500,6500,6500,6500,0
20230801,165500,314353840,6500,6500,6500,6500,0
20230801,165400,314353840,6500,6500,6500,6500,0
20230801,165300,314353840,6500,6500,6500,6500,0
20230801,165200,314353840,6500,6500,6500,6500,0
20230801,165100,314353840,6500,6500,6500,6500,0
20230801,165000,314353840,6500,6500,6500,6500,1230
20230801,164900,314353840,6500,6500,6500,6500,0
20230801,164800,314353840,6500,6500,6500,6500,0
20230801,164700,314353840,6500,6500,6500,6500,0
20230801,164600,314353840,6500,6500,6500,6500,0
20230801,164500,314353840,6500,6500,6500,6500,0
20230801,164400,314353840,6500,6500,6500,6500,0
20230801,164300,314353840,6500,6500,6500,6500,0
20230801,164200,314353840,6500,6500,6500,6500,0
20230801,164100,314353840,6500,6500,6500,6500,0
20230801,164000,314353840,6500,6500,6500,6500,0
20230801,163900,314353840,6500,6500,6500,6500,0
20230801,163800,314353840,6500,6500,6500,6500,0
20230801,163700,314353840,6500,6500,6500,6500,0
20230801,163600,314353840,6500,6500,6500,6500,0
20230801,163500,314353840,6500,6500,6500,6500,0
20230801,163400,314353840,6500,6500,6500,6500,0
20230801,163300,314353840,6500,6500,6500,6500,0
20230801,163200,314353840,6500,6500,6500,6500,0
20230801,163100,314353840,6500,6500,6500,6500,0
20230801,163000,314353840,6500,6500,6500,6500,0
20230801,162900,314353840,6500,6500,6500,6500,0
20230801,162800,314353840,6500,6500,6500,6500,0
20230801,162700,314353840,6500,6500,6500,6500,0
20230801,162600,314353840,6500,6500,6500,6500,0
20230801,162500,314353840,6500,6500,6500,6500,0
20230801,162400,314353840,6500,6500,6500,6500,0
20230801,162300,314353840,6500,6500,6500,6500,0
20230801,162200,314353840,6500,6500,6500,6500,0
20230801,162100,314353840,6500,6500,6500,6500,0
20230801,162000,314353840,6500,6500,6500,6500,1230
20230801,161900,314353840,6500,6500,6500,6500,0
20230801,161800,314353840,6500,6500,6500,6500,0
20230801,161700,314353840,6500,6500,6500,6500,0
20230801,161600,314353840,6500,6500,6500,6500,0
20230801,161500,314353840,6500,6500,6500,6500,0
20230801,161400,314353840,6500,6500,6500,6500,0
20230801,161300,314353840,6500,6500,6500,6500,0
20230801,161200,314353840,6500,6500,6500,6500,0
20230801,161100,314353840,6500,6500,6500,6500,0
20230801,161000,314353840,6500,6500,6500,6500,0
20230801,160900,314353840,6500,6500,6500,6500,0
20230801,160800,314353840,6500,6500,6500,6500,0
20230801,160700,314353840,6500,6500,6500,6500,0
20230801,160600,314353840,6500,6500,6500,6500,0
20230801,160500,314353840,6500,6500,6500,6500,0
20230801,160400,314353840,6500,6500,6500,6500,0
20230801,160300,314353840,6500,6500,6500,6500,0
20230801,160200,314353840,6500,6500,6500,6500,0
20230801,160100,314353840,6500,6500,6500,6500,0
20230801,160000,314353840,6500,6500,6500,6500,0
20230801,155900,314353840,6500,6500,6500,6500,0
20230801,155800,314353840,6500,6500,6500,6500,0
20230801,155700,314353840,6500,6500,6500,6500,0
20230801,155600,314353840,6500,6500,6500,6500,0
20230801,155500,314353840,6500,6500,6500,6500,0
20230801,155400,314353840,6500,6500,6500,6500,0
20230801,155300,314353840,6500,6500,6500,6500,0
20230801,155200,314353840,6500,6500,6500,6500,0
20230801,155100,314353840,6500,6500,6500,6500,0
20230801,155000,314353840,6500,6500,6500,6500,1230
20230801,154900,314353840,6500,6500,6500,6500,0
20230801,154800,314353840,6500,6500,6500,6500,0
20230801,154700,314353840,6500,6500,6500,6500,0
20230801,154600,314353840,6500,6500,6500,6500,0
20230801,154500,314353840,6500,6500,6500,6500,0
20230801,154400,314353840,6500,6500,6500,6500,0
20230801,154300,314353840,6500,6500,6500,6500,0
20230801,154200,314353840,6500,6500,6500,6500,0
20230801,154100,314353840,6500,6500,6500,6500,0
20230801,154000,314353840,6500,6500,6500,6500,0
20230801,153900,314353840,6500,6500,6500,6500,0
20230801,153800,314353840,6500,6500,6500,6500,0
20230801,153700,314353840,6500,6500,6500,6500,0
20230801,153600,314353840,6500,6500,6500,6500,0
20230801,153500,314353840,6500,6500,6500,6500,0
20230801,153400,314353840,6500,6500,6500,6500,0
20230801,153300,314353840,6500,6500,6500,6500,0
20230801,153200,314353840,6500,6500,6500,6500,0
20230801,153100,314353840,6500,6500,6500,6500,0
20230801,153000,314353840,6500,6500,6500,6500,1230
20230801,152900,306358840,6540,6540,6540,6540,0
20230801,152800,306358840,6540,6540,6540,6540,0
20230801,152700,306358840,6540,6540,6540,6540,0
20230801,152600,306358840,6540,6540,6540,6540,0
20230801,152500,306358840,6540,6540,6540,6540,0
20230801,152400,306358840,6540,6540,6540,6540,0
20230801,152300,306358840,6540,6540,6540,6540,0
20230801,152200,306358840,6540,6540,6540,6540,0
20230801,152100,306358840,6540,6540,6540,6540,0
20230801,152000,306358840,6540,6540,6540,6540,0
20230801,151900,306358840,6540,6540,6540,6540,0
20230801,151800,306358840,6540,6540,6540,6540,2
20230801,151700,306345760,6550,6520,6550,6520,4
20230801,151600,306319630,6520,6520,6520,6520,0
20230801,151500,306319630,6520,6520,6520,6520,30
20230801,151400,306124030,6540,6540,6540,6540,0
20230801,151300,306124030,6540,6540,6540,6540,0
20230801,151200,306124030,6540,6520,6540,6520,31
20230801,151100,305921730,6500,6500,6500,6500,0
20230801,151000,305921730,6500,6500,6500,6500,0
20230801,150900,305921730,6500,6530,6530,6500,72
20230801,150800,305453010,6530,6530,6530,6530,30
20230801,150700,305257110,6530,6530,6530,6530,0
20230801,150600,305257110,6530,6530,6530,6530,0
20230801,150500,305257110,6530,6530,6530,6530,0
20230801,150400,305257110,6530,6530,6530,6530,0
20230801,150300,305257110,6530,6510,6530,6510,1090
20230801,150200,298142670,6500,6500,6500,6500,0
20230801,150100,298142670,6500,6500,6500,6500,0
20230801,150000,298142670,6500,6500,6500,6500,0
20230801,145900,298142670,6500,6500,6500,6500,0
20230801,145800,298142670,6500,6500,6500,6500,30
20230801,145700,297947670,6480,6480,6480,6480,0
20230801,145600,297947670,6480,6520,6520,6480,74
20230801,145500,297467910,6520,6520,6520,6520,1
20230801,145400,297461390,6530,6530,6530,6530,0
20230801,145300,297461390,6530,6530,6530,6530,0
20230801,145200,297461390,6530,6530,6530,6530,0
20230801,145100,297461390,6530,6530,6530,6530,0
20230801,145000,297461390,6530,6530,6530,6530,0
20230801,144900,297461390,6530,6530,6530,6530,71
20230801,144800,296997760,6510,6510,6510,6510,29
20230801,144700,296808970,6510,6510,6510,6510,75
20230801,144600,296320720,6500,6500,6500,6500,0
20230801,144500,296320720,6500,6500,6500,6500,30
20230801,144400,296125720,6520,6520,6520,6520,0
20230801,144300,296125720,6520,6520,6520,6520,11
20230801,144200,296054000,6490,6490,6490,6490,0
20230801,144100,296054000,6490,6490,6490,6490,0
20230801,144000,296054000,6490,6490,6490,6490,0
20230801,143900,296054000,6490,6490,6490,6490,0
20230801,143800,296054000,6490,6490,6490,6490,0
20230801,143700,296054000,6490,6490,6490,6490,0
20230801,143600,296054000,6490,6490,6490,6490,0
20230801,143500,296054000,6490,6490,6490,6490,0
20230801,143400,296054000,6490,6490,6490,6490,0
20230801,143300,296054000,6490,6490,6490,6490,0
20230801,143200,296054000,6490,6550,6550,6490,34
20230801,143100,295833100,6550,6550,6550,6550,0
20230801,143000,295833100,6550,6550,6550,6550,0
20230801,142900,295833100,6550,6560,6560,6550,162
20230801,142800,294771000,6550,6550,6550,6550,10
20230801,142700,294705500,6550,6530,6550,6530,175
20230801,142600,293561100,6520,6520,6520,6520,38
20230801,142500,293313340,6480,6480,6480,6480,0
20230801,142400,293313340,6480,6510,6510,6480,100
20230801,142300,292663810,6510,6510,6510,6510,0
20230801,142200,292663810,6510,6510,6510,6510,0
20230801,142100,292663810,6510,6510,6510,6510,0
20230801,142000,292663810,6510,6510,6510,6510,2
20230801,141900,292650790,6510,6510,6510,6510,0
20230801,141800,292650790,6510,6510,6510,6510,0
20230801,141700,292650790,6510,6510,6510,6510,0
20230801,141600,292650790,6510,6510,6510,6510,30
20230801,141500,292455490,6490,6490,6490,6490,0
20230801,141400,292455490,6490,6570,6570,6490,121
20230801,141300,291664620,6540,6570,6570,6540,19
20230801,141200,291539940,6540,6560,6570,6540,150
20230801,141100,290557060,6540,6540,6540,6540,0
20230801,141000,290557060,6540,6520,6540,6520,208
20230801,140900,289198160,6510,6510,6510,6510,0
20230801,140800,289198160,6510,6510,6510,6510,95
20230801,140700,288579710,6480,6480,6480,6480,0
20230801,140600,288579710,6480,6480,6480,6480,0
20230801,140500,288579710,6480,6480,6480,6480,0
20230801,140400,288579710,6480,6480,6480,6480,0
20230801,140300,288579710,6480,6480,6480,6480,0
20230801,140200,288579710,6480,6480,6480,6480,0
20230801,140100,288579710,6480,6480,6480,6480,0
20230801,140000,288579710,6480,6480,6480,6480,61
20230801,135900,288184430,6480,6480,6480,6480,0
20230801,135800,288184430,6480,6480,6480,6480,0
20230801,135700,288184430,6480,6480,6480,6480,0
20230801,135600,288184430,6480,6480,6480,6480,0
20230801,135500,288184430,6480,6480,6480,6480,59
20230801,135400,287802110,6470,6470,6470,6470,0
20230801,135300,287802110,6470,6470,6470,6470,0
20230801,135200,287802110,6470,6470,6470,6470,0
20230801,135100,287802110,6470,6470,6470,6470,0
20230801,135000,287802110,6470,6470,6470,6470,0
20230801,134900,287802110,6470,6470,6470,6470,0
20230801,134800,287802110,6470,6470,6470,6470,0
20230801,134700,287802110,6470,6470,6470,6470,0
20230801,134600,287802110,6470,6470,6470,6470,30
20230801,134500,287608010,6470,6470,6470,6470,0
20230801,134400,287608010,6470,6470,6470,6470,30
20230801,134300,287413910,6470,6470,6470,6470,348
20230801,134200,285162350,6480,6480,6480,6480,12
20230801,134100,285084590,6480,6480,6480,6480,0
20230801,134000,285084590,6480,6480,6480,6480,0
20230801,133900,285084590,6480,6480,6480,6480,0
20230801,133800,285084590,6480,6480,6480,6480,3
20230801,133700,285065150,6480,6480,6480,6480,0
20230801,133600,285065150,6480,6480,6480,6480,0
20230801,133500,285065150,6480,6480,6480,6480,20
20230801,133400,284935550,6490,6490,6490,6490,200
20230801,133300,283637550,6490,6490,6490,6490,0
20230801,133200,283637550,6490,6490,6490,6490,0
20230801,133100,283637550,6490,6490,6490,6490,0
20230801,133000,283637550,6490,6490,6490,6490,0
20230801,132900,283637550,6490,6490,6490,6490,200
20230801,132800,282339550,6480,6480,6480,6480,15
20230801,132700,282242350,6490,6490,6490,6490,0
20230801,132600,282242350,6490,6490,6490,6490,0
20230801,132500,282242350,6490,6490,6490,6490,0
20230801,132400,282242350,6490,6500,6500,6490,982
20230801,132300,275859360,6510,6510,6510,6510,0
20230801,132200,275859360,6510,6510,6510,6510,0
20230801,132100,275859360,6510,6510,6510,6510,0
20230801,132000,275859360,6510,6510,6510,6510,0
20230801,131900,275859360,6510,6510,6510,6510,50
20230801,131800,275533860,6500,6500,6500,6500,0
20230801,131700,275533860,6500,6500,6500,6500,0
20230801,131600,275533860,6500,6500,6500,6500,49
20230801,131500,275215360,6510,6510,6510,6510,224
20230801,131400,273757120,6540,6540,6540,6540,0
20230801,131300,273757120,6540,6540,6540,6540,0
20230801,131200,273757120,6540,6540,6540,6540,0
20230801,131100,273757120,6540,6540,6540,6540,0
20230801,131000,273757120,6540,6540,6540,6540,0
20230801,130900,273757120,6540,6540,6540,6540,0
20230801,130800,273757120,6540,6540,6540,6540,0
20230801,130700,273757120,6540,6540,6540,6540,1
20230801,130600,273750580,6550,6550,6550,6550,0
20230801,130500,273750580,6550,6550,6550,6550,1
20230801,130400,273744030,6510,6520,6520,6510,30
20230801,130300,273548630,6520,6520,6520,6520,0
20230801,130200,273548630,6520,6520,6520,6520,30
20230801,130100,273353030,6570,6570,6570,6570,18
20230801,130000,273234770,6570,6570,6570,6570,20
20230801,125900,273103370,6570,6570,6570,6570,0
20230801,125800,273103370,6570,6570,6570,6570,0
20230801,125700,273103370,6570,6570,6570,6570,0
20230801,125600,273103370,6570,6570,6570,6570,0
20230801,125500,273103370,6570,6570,6570,6570,0
20230801,125400,273103370,6570,6570,6570,6570,0
20230801,125300,273103370,6570,6560,6570,6560,40
20230801,125200,272840870,6520,6520,6520,6520,0
20230801,125100,272840870,6520,6520,6520,6520,0
20230801,125000,272840870,6520,6520,6520,6520,0
20230801,124900,272840870,6520,6520,6520,6520,0
20230801,124800,272840870,6520,6520,6520,6520,0
20230801,124700,272840870,6520,6520,6520,6520,0
20230801,124600,272840870,6520,6520,6520,6520,30
20230801,124500,272645270,6510,6510,6510,6510,12
20230801,124400,272567150,6570,6570,6570,6570,0
20230801,124300,272567150,6570,6570,6570,6570,0
20230801,124200,272567150,6570,6570,6570,6570,0
20230801,124100,272567150,6570,6570,6570,6570,0
20230801,124000,272567150,6570,6570,6570,6570,0
20230801,123900,272567150,6570,6570,6570,6570,5
20230801,123800,272534300,6570,6550,6570,6550,500
20230801,123700,269253080,6510,6510,6510,6510,0
20230801,123600,269253080,6510,6510,6510,6510,30
20230801,123500,269057780,6550,6550,6550,6550,0
20230801,123400,269057780,6550,6550,6550,6550,0
20230801,123300,269057780,6550,6550,6550,6550,0
20230801,123200,269057780,6550,6550,6550,6550,0
20230801,123100,269057780,6550,6550,6550,6550,0
20230801,123000,269057780,6550,6550,6550,6550,0
20230801,122900,269057780,6550,6550,6550,6550,0
20230801,122800,269057780,6550,6550,6550,6550,18
20230801,122700,268939880,6500,6500,6500,6500,0
20230801,122600,268939880,6500,6500,6500,6500,0
20230801,122500,268939880,6500,6500,6500,6500,0
20230801,122400,268939880,6500,6500,6500,6500,0
20230801,122300,268939880,6500,6500,6500,6500,0
20230801,122200,268939880,6500,6500,6500,6500,0
20230801,122100,268939880,6500,6500,6500,6500,34
20230801,122000,268718880,6500,6500,6500,6500,0
20230801,121900,268718880,6500,6500,6500,6500,0
20230801,121800,268718880,6500,6500,6500,6500,0
20230801,121700,268718880,6500,6500,6500,6500,20
20230801,121600,268588880,6510,6510,6510,6510,0
20230801,121500,268588880,6510,6550,6550,6510,36
20230801,121400,268354280,6510,6510,6510,6510,0
20230801,121300,268354280,6510,6510,6510,6510,0
20230801,121200,268354280,6510,6510,6510,6510,0
20230801,121100,268354280,6510,6510,6510,6510,0
20230801,121000,268354280,6510,6510,6510,6510,0
20230801,120900,268354280,6510,6510,6510,6510,31
20230801,120800,268152470,6550,6550,6550,6550,0
20230801,120700,268152470,6550,6550,6550,6550,0
20230801,120600,268152470,6550,6550,6550,6550,0
20230801,120500,268152470,6550,6550,6550,6550,0
20230801,120400,268152470,6550,6550,6550,6550,0
20230801,120300,268152470,6550,6550,6550,6550,0
20230801,120200,268152470,6550,6550,6550,6550,0
20230801,120100,268152470,6550,6550,6550,6550,0
20230801,120000,268152470,6550,6550,6550,6550,0
20230801,115900,268152470,6550,6550,6550,6550,0
20230801,115800,268152470,6550,6550,6550,6550,0
20230801,115700,268152470,6550,6550,6550,6550,703
20230801,115600,263547820,6550,6550,6550,6550,0
20230801,115500,263547820,6550,6560,6570,6550,20
20230801,115400,263416470,6570,6570,6570,6570,152
20230801,115300,262417830,6570,6570,6570,6570,0
20230801,115200,262417830,6570,6570,6570,6570,4
20230801,115100,262391550,6570,6570,6570,6570,0
20230801,115000,262391550,6570,6570,6570,6570,57
20230801,114900,262017060,6590,6590,6590,6590,0
20230801,114800,262017060,6590,6590,6590,6590,0
20230801,114700,262017060,6590,6590,6590,6590,0
20230801,114600,262017060,6590,6590,6590,6590,0
20230801,114500,262017060,6590,6570,6590,6570,500
20230801,114400,258725360,6570,6560,6570,6560,913
20230801,114300,252727410,6550,6550,6550,6550,1295
20230801,114200,244245160,6500,6500,6500,6500,0
20230801,114100,244245160,6500,6500,6500,6500,30
20230801,114000,244050160,6550,6550,6550,6550,0
20230801,113900,244050160,6550,6550,6550,6550,0
20230801,113800,244050160,6550,6550,6550,6550,0
20230801,113700,244050160,6550,6550,6550,6550,0
20230801,113600,244050160,6550,6550,6550,6550,0
20230801,113500,244050160,6550,6550,6550,6550,30
20230801,113400,243853660,6500,6500,6500,6500,0
20230801,113300,243853660,6500,6500,6500,6500,0
20230801,113200,243853660,6500,6500,6500,6500,0
20230801,113100,243853660,6500,6500,6500,6500,0
20230801,113000,243853660,6500,6500,6500,6500,0
20230801,112900,243853660,6500,6500,6500,6500,34
20230801,112800,243632660,6500,6500,6500,6500,0
20230801,112700,243632660,6500,6500,6500,6500,0
20230801,112600,243632660,6500,6500,6500,6500,0
20230801,112500,243632660,6500,6500,6500,6500,0
20230801,112400,243632660,6500,6510,6510,6500,17
20230801,112300,243522150,6520,6520,6520,6520,15
20230801,112200,243424350,6520,6550,6550,6520,28
20230801,112100,243241250,6520,6520,6520,6520,0
20230801,112000,243241250,6520,6520,6520,6520,649
20230801,111900,239009770,6520,6520,6540,6520,101
20230801,111800,238350230,6530,6530,6530,6530,2
20230801,111700,238337170,6530,6530,6530,6520,657
20230801,111600,234048550,6530,6530,6530,6530,200
20230801,111500,232742550,6550,6550,6550,6550,50
20230801,111400,232415050,6530,6540,6540,6530,36
20230801,111300,232179910,6550,6550,6550,6550,0
20230801,111200,232179910,6550,6550,6550,6550,0
20230801,111100,232179910,6550,6550,6550,6550,0
20230801,111000,232179910,6550,6550,6550,6550,1
20230801,110900,232173360,6550,6560,6560,6550,36
20230801,110800,231937390,6560,6530,6560,6530,8239
20230801,110700,177987210,6530,6520,6530,6520,1237
20230801,110600,169920780,6500,6500,6500,6500,0
20230801,110500,169920780,6500,6490,6500,6490,1390
20230801,110400,160887710,6450,6450,6450,6450,0
20230801,110300,160887710,6450,6450,6450,6450,0
20230801,110200,160887710,6450,6450,6450,6450,0
20230801,110100,160887710,6450,6450,6450,6450,0
20230801,110000,160887710,6450,6450,6450,6450,0
20230801,105900,160887710,6450,6450,6450,6450,0
20230801,105800,160887710,6450,6450,6450,6450,32
20230801,105700,160681310,6450,6450,6450,6450,0
20230801,105600,160681310,6450,6450,6450,6450,0
20230801,105500,160681310,6450,6450,6450,6450,0
20230801,105400,160681310,6450,6450,6450,6450,0
20230801,105300,160681310,6450,6450,6450,6450,0
20230801,105200,160681310,6450,6450,6450,6450,0
20230801,105100,160681310,6450,6450,6450,6450,0
20230801,105000,160681310,6450,6470,6470,6450,160
20230801,104900,159647830,6520,6520,6520,6520,18
20230801,104800,159530470,6500,6500,6500,6500,0
20230801,104700,159530470,6500,6500,6500,6500,0
20230801,104600,159530470,6500,6500,6500,6500,0
20230801,104500,159530470,6500,6500,6500,6500,200
20230801,104400,158230470,6500,6500,6500,6500,610
20230801,104300,154265470,6500,6460,6500,6410,393
20230801,104200,151713570,6500,6500,6500,6500,1
20230801,104100,151707070,6500,6500,6500,6500,0
20230801,104000,151707070,6500,6500,6500,6500,0
20230801,103900,151707070,6500,6500,6500,6500,0
20230801,103800,151707070,6500,6500,6500,6500,0
20230801,103700,151707070,6500,6500,6500,6500,0
20230801,103600,151707070,6500,6500,6500,6500,0
20230801,103500,151707070,6500,6500,6500,6500,0
20230801,103400,151707070,6500,6500,6500,6500,548
20230801,103300,148145070,6520,6520,6520,6520,15
20230801,103200,148047270,6500,6480,6520,6480,4626
20230801,103100,117993050,6480,6460,6480,6460,1484
20230801,103000,108387970,6460,6460,6460,6460,424
20230801,102900,105648930,6460,6450,6460,6450,3000
20230801,102800,86278930,6440,6430,6440,6430,1000
20230801,102700,79841660,6400,6400,6400,6400,304
20230801,102600,77896060,6430,6430,6430,6430,0
20230801,102500,77896060,6430,6400,6430,6330,1986
20230801,102400,65270120,6450,6450,6450,6450,0
20230801,102300,65270120,6450,6450,6450,6450,10
20230801,102200,65205620,6450,6450,6450,6450,0
20230801,102100,65205620,6450,6450,6450,6450,2
20230801,102000,65192720,6450,6440,6450,6440,123
20230801,101900,64399860,6450,6450,6450,6450,0
20230801,101800,64399860,6450,6450,6450,6450,0
20230801,101700,64399860,6450,6440,6450,6440,910
20230801,101600,58538120,6440,6440,6440,6440,31
20230801,101500,58338480,6380,6380,6380,6380,0
20230801,101400,58338480,6380,6390,6390,6380,32
20230801,101300,58134310,6400,6420,6420,6400,3
20230801,101200,58115080,6430,6430,6430,6430,0
20230801,101100,58115080,6430,6440,6440,6430,2
20230801,101000,58102210,6380,6420,6420,6380,30
20230801,100900,57910630,6460,6460,6460,6460,0
20230801,100800,57910630,6460,6460,6460,6460,0
20230801,100700,57910630,6460,6460,6460,6460,0
20230801,100600,57910630,6460,6460,6460,6460,0
20230801,100500,57910630,6460,6460,6460,6460,0
20230801,100400,57910630,6460,6460,6460,6460,0
20230801,100300,57910630,6460,6460,6460,6460,0
20230801,100200,57910630,6460,6460,6460,6460,0
20230801,100100,57910630,6460,6460,6460,6460,0
20230801,100000,57910630,6460,6460,6460,6460,5
20230801,095900,57878330,6390,6390,6390,6390,30
20230801,095800,57686630,6480,6420,6480,6420,199
20230801,095700,56402920,6420,6420,6420,6420,1
20230801,095600,56396500,6370,6370,6370,6370,0
20230801,095500,56396500,6370,6370,6370,6370,23
20230801,095400,56249990,6490,6490,6490,6490,0
20230801,095300,56249990,6490,6420,6490,6420,1230
20230801,095200,48309520,6360,6360,6360,6360,0
20230801,095100,48309520,6360,6360,6360,6360,0
20230801,095000,48309520,6360,6400,6400,6360,3664
20230801,094900,24958750,6400,6400,6400,6400,0
20230801,094800,24958750,6400,6410,6410,6400,37
20230801,094700,24721700,6450,6450,6450,6450,0
20230801,094600,24721700,6450,6450,6450,6450,0
20230801,094500,24721700,6450,6450,6450,6450,0
20230801,094400,24721700,6450,6450,6450,6450,0
20230801,094300,24721700,6450,6450,6450,6450,18
20230801,094200,24605600,6410,6410,6410,6410,0
20230801,094100,24605600,6410,6410,6410,6410,0
20230801,094000,24605600,6410,6410,6410,6410,0
20230801,093900,24605600,6410,6410,6410,6410,0
20230801,093800,24605600,6410,6410,6410,6410,0
20230801,093700,24605600,6410,6410,6410,6410,30
20230801,093600,24413300,6460,6460,6460,6460,0
20230801,093500,24413300,6460,6460,6460,6460,0
20230801,093400,24413300,6460,6460,6460,6460,0
20230801,093300,24413300,6460,6460,6460,6460,0
20230801,093200,24413300,6460,6460,6460,6460,1
20230801,093100,24406840,6410,6410,6410,6410,0
20230801,093000,24406840,6410,6410,6410,6410,1058
20230801,092900,17625060,6460,6450,6460,6450,586
20230801,092800,13840840,6450,6450,6450,6450,587
20230801,092700,10054690,6460,6450,6460,6450,415
20230801,092600,7377670,6450,6450,6450,6410,269
20230801,092500,5643850,6450,6450,6450,6450,0
20230801,092400,5643850,6450,6450,6450,6450,0
20230801,092300,5643850,6450,6450,6450,6450,0
20230801,092200,5643850,6450,6450,6450,6450,0
20230801,092100,5643850,6450,6450,6450,6450,0
20230801,092000,5643850,6450,6450,6450,6450,0
20230801,091900,5643850,6450,6450,6450,6450,10
20230801,091800,5579350,6460,6440,6460,6440,547
20230801,091700,2055830,6440,6410,6440,6400,34
20230801,091600,1837900,6470,6470,6470,6470,0
20230801,091500,1837900,6470,6470,6470,6470,0
20230801,091400,1837900,6470,6470,6470,6470,0
20230801,091300,1837900,6470,6470,6470,6470,0
20230801,091200,1837900,6470,6470,6470,6470,0
20230801,091100,1837900,6470,6420,6470,6400,28
20230801,091000,1658330,6430,6440,6440,6430,64
20230801,090900,1246800,6480,6480,6480,6480,0
20230801,090800,1246800,6480,6480,6480,6480,0
20230801,090700,1246800,6480,6480,6480,6480,0
20230801,090600,1246800,6480,6480,6480,6480,2
20230801,090500,1233840,6410,6410,6410,6410,3
20230801,090400,1214610,6500,6500,6500,6500,0
20230801,090300,1214610,6500,6500,6500,6500,0
20230801,090200,1214610,6500,6500,6500,6500,0
20230801,090100,1214610,6500,6480,6500,6480,3
20230801,090000,1195150,6450,6500,6500,6450,182