KissMeData/039010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191400,185691550,7030,7030,7030,7030,1787
20230801,191300,185691550,7030,7030,7030,7030,0
20230801,191200,185691550,7030,7030,7030,7030,0
20230801,191100,185691550,7030,7030,7030,7030,0
20230801,191000,185691550,7030,7030,7030,7030,0
20230801,190900,185691550,7030,7030,7030,7030,0
20230801,190800,185691550,7030,7030,7030,7030,0
20230801,190700,185691550,7030,7030,7030,7030,0
20230801,190600,185691550,7030,7030,7030,7030,0
20230801,190500,185691550,7030,7030,7030,7030,0
20230801,190400,185691550,7030,7030,7030,7030,0
20230801,190300,185691550,7030,7030,7030,7030,0
20230801,190200,185691550,7030,7030,7030,7030,0
20230801,190100,185691550,7030,7030,7030,7030,0
20230801,190000,185691550,7030,7030,7030,7030,0
20230801,185900,185691550,7030,7030,7030,7030,0
20230801,185800,185691550,7030,7030,7030,7030,0
20230801,185700,185691550,7030,7030,7030,7030,0
20230801,185600,185691550,7030,7030,7030,7030,0
20230801,185500,185691550,7030,7030,7030,7030,0
20230801,185400,185691550,7030,7030,7030,7030,0
20230801,185300,185691550,7030,7030,7030,7030,0
20230801,185200,185691550,7030,7030,7030,7030,0
20230801,185100,185691550,7030,7030,7030,7030,0
20230801,185000,185691550,7030,7030,7030,7030,0
20230801,184900,185691550,7030,7030,7030,7030,0
20230801,184800,185691550,7030,7030,7030,7030,0
20230801,184700,185691550,7030,7030,7030,7030,0
20230801,184600,185691550,7030,7030,7030,7030,0
20230801,184500,185691550,7030,7030,7030,7030,0
20230801,184400,185691550,7030,7030,7030,7030,1787
20230801,184300,185691550,7030,7030,7030,7030,0
20230801,184200,185691550,7030,7030,7030,7030,0
20230801,184100,185691550,7030,7030,7030,7030,0
20230801,184000,185691550,7030,7030,7030,7030,0
20230801,183900,185691550,7030,7030,7030,7030,0
20230801,183800,185691550,7030,7030,7030,7030,0
20230801,183700,185691550,7030,7030,7030,7030,0
20230801,183600,185691550,7030,7030,7030,7030,0
20230801,183500,185691550,7030,7030,7030,7030,0
20230801,183400,185691550,7030,7030,7030,7030,0
20230801,183300,185691550,7030,7030,7030,7030,0
20230801,183200,185691550,7030,7030,7030,7030,0
20230801,183100,185691550,7030,7030,7030,7030,0
20230801,183000,185691550,7030,7030,7030,7030,0
20230801,182900,185691550,7030,7030,7030,7030,0
20230801,182800,185691550,7030,7030,7030,7030,0
20230801,182700,185691550,7030,7030,7030,7030,0
20230801,182600,185691550,7030,7030,7030,7030,0
20230801,182500,185691550,7030,7030,7030,7030,0
20230801,182400,185691550,7030,7030,7030,7030,0
20230801,182300,185691550,7030,7030,7030,7030,0
20230801,182200,185691550,7030,7030,7030,7030,0
20230801,182100,185691550,7030,7030,7030,7030,0
20230801,182000,185691550,7030,7030,7030,7030,0
20230801,181900,185691550,7030,7030,7030,7030,0
20230801,181800,185691550,7030,7030,7030,7030,0
20230801,181700,185691550,7030,7030,7030,7030,0
20230801,181600,185691550,7030,7030,7030,7030,0
20230801,181500,185691550,7030,7030,7030,7030,0
20230801,181400,185691550,7030,7030,7030,7030,1787
20230801,181300,185691550,7030,7030,7030,7030,0
20230801,181200,185691550,7030,7030,7030,7030,0
20230801,181100,185691550,7030,7030,7030,7030,0
20230801,181000,185691550,7030,7030,7030,7030,0
20230801,180900,185691550,7030,7030,7030,7030,0
20230801,180800,185691550,7030,7030,7030,7030,0
20230801,180700,185691550,7030,7030,7030,7030,0
20230801,180600,185691550,7030,7030,7030,7030,0
20230801,180500,185691550,7030,7030,7030,7030,0
20230801,180400,185691550,7030,7030,7030,7030,0
20230801,180300,185691550,7030,7030,7030,7030,0
20230801,180200,185691550,7030,7030,7030,7030,0
20230801,180100,185691550,7030,7030,7030,7030,0
20230801,180000,185691550,7030,7030,7030,7030,0
20230801,175900,185691550,7030,7030,7030,7030,0
20230801,175800,185691550,7030,7030,7030,7030,0
20230801,175700,185691550,7030,7030,7030,7030,0
20230801,175600,185691550,7030,7030,7030,7030,0
20230801,175500,185691550,7030,7030,7030,7030,0
20230801,175400,185691550,7030,7030,7030,7030,0
20230801,175300,185691550,7030,7030,7030,7030,0
20230801,175200,185691550,7030,7030,7030,7030,0
20230801,175100,185691550,7030,7030,7030,7030,0
20230801,175000,185691550,7030,7030,7030,7030,0
20230801,174900,185691550,7030,7030,7030,7030,0
20230801,174800,185691550,7030,7030,7030,7030,0
20230801,174700,185691550,7030,7030,7030,7030,0
20230801,174600,185691550,7030,7030,7030,7030,0
20230801,174500,185691550,7030,7030,7030,7030,0
20230801,174400,185691550,7030,7030,7030,7030,1787
20230801,174300,185691550,7030,7030,7030,7030,0
20230801,174200,185691550,7030,7030,7030,7030,0
20230801,174100,185691550,7030,7030,7030,7030,0
20230801,174000,185691550,7030,7030,7030,7030,0
20230801,173900,185691550,7030,7030,7030,7030,0
20230801,173800,185691550,7030,7030,7030,7030,0
20230801,173700,185691550,7030,7030,7030,7030,0
20230801,173600,185691550,7030,7030,7030,7030,0
20230801,173500,185691550,7030,7030,7030,7030,0
20230801,173400,185691550,7030,7030,7030,7030,0
20230801,173300,185691550,7030,7030,7030,7030,0
20230801,173200,185691550,7030,7030,7030,7030,0
20230801,173100,185691550,7030,7030,7030,7030,0
20230801,173000,185691550,7030,7030,7030,7030,0
20230801,172900,185691550,7030,7030,7030,7030,0
20230801,172800,185691550,7030,7030,7030,7030,0
20230801,172700,185691550,7030,7030,7030,7030,0
20230801,172600,185691550,7030,7030,7030,7030,0
20230801,172500,185691550,7030,7030,7030,7030,0
20230801,172400,185691550,7030,7030,7030,7030,0
20230801,172300,185691550,7030,7030,7030,7030,0
20230801,172200,185691550,7030,7030,7030,7030,0
20230801,172100,185691550,7030,7030,7030,7030,0
20230801,172000,185691550,7030,7030,7030,7030,0
20230801,171900,185691550,7030,7030,7030,7030,0
20230801,171800,185691550,7030,7030,7030,7030,0
20230801,171700,185691550,7030,7030,7030,7030,0
20230801,171600,185691550,7030,7030,7030,7030,0
20230801,171500,185691550,7030,7030,7030,7030,0
20230801,171400,185691550,7030,7030,7030,7030,1787
20230801,171300,185691550,7030,7030,7030,7030,0
20230801,171200,185691550,7030,7030,7030,7030,0
20230801,171100,185691550,7030,7030,7030,7030,0
20230801,171000,185691550,7030,7030,7030,7030,0
20230801,170900,185691550,7030,7030,7030,7030,0
20230801,170800,185691550,7030,7030,7030,7030,0
20230801,170700,185691550,7030,7030,7030,7030,0
20230801,170600,185691550,7030,7030,7030,7030,0
20230801,170500,185691550,7030,7030,7030,7030,0
20230801,170400,185691550,7030,7030,7030,7030,0
20230801,170300,185691550,7030,7030,7030,7030,0
20230801,170200,185691550,7030,7030,7030,7030,0
20230801,170100,185691550,7030,7030,7030,7030,0
20230801,170000,185691550,7030,7030,7030,7030,0
20230801,165900,185691550,7030,7030,7030,7030,0
20230801,165800,185691550,7030,7030,7030,7030,0
20230801,165700,185691550,7030,7030,7030,7030,0
20230801,165600,185691550,7030,7030,7030,7030,0
20230801,165500,185691550,7030,7030,7030,7030,0
20230801,165400,185691550,7030,7030,7030,7030,0
20230801,165300,185691550,7030,7030,7030,7030,0
20230801,165200,185691550,7030,7030,7030,7030,0
20230801,165100,185691550,7030,7030,7030,7030,0
20230801,165000,185691550,7030,7030,7030,7030,0
20230801,164900,185691550,7030,7030,7030,7030,0
20230801,164800,185691550,7030,7030,7030,7030,0
20230801,164700,185691550,7030,7030,7030,7030,0
20230801,164600,185691550,7030,7030,7030,7030,0
20230801,164500,185691550,7030,7030,7030,7030,0
20230801,164400,185691550,7030,7030,7030,7030,1787
20230801,164300,185691550,7030,7030,7030,7030,0
20230801,164200,185691550,7030,7030,7030,7030,0
20230801,164100,185691550,7030,7030,7030,7030,0
20230801,164000,185691550,7030,7030,7030,7030,0
20230801,163900,185691550,7030,7030,7030,7030,0
20230801,163800,185691550,7030,7030,7030,7030,0
20230801,163700,185691550,7030,7030,7030,7030,0
20230801,163600,185691550,7030,7030,7030,7030,0
20230801,163500,185691550,7030,7030,7030,7030,0
20230801,163400,185691550,7030,7030,7030,7030,0
20230801,163300,185691550,7030,7030,7030,7030,0
20230801,163200,185691550,7030,7030,7030,7030,0
20230801,163100,185691550,7030,7030,7030,7030,0
20230801,163000,185691550,7030,7030,7030,7030,0
20230801,162900,185691550,7030,7030,7030,7030,0
20230801,162800,185691550,7030,7030,7030,7030,0
20230801,162700,185691550,7030,7030,7030,7030,0
20230801,162600,185691550,7030,7030,7030,7030,0
20230801,162500,185691550,7030,7030,7030,7030,0
20230801,162400,185691550,7030,7030,7030,7030,0
20230801,162300,185691550,7030,7030,7030,7030,0
20230801,162200,185691550,7030,7030,7030,7030,0
20230801,162100,185691550,7030,7030,7030,7030,0
20230801,162000,185691550,7030,7030,7030,7030,0
20230801,161900,185691550,7030,7030,7030,7030,0
20230801,161800,185691550,7030,7030,7030,7030,0
20230801,161700,185691550,7030,7030,7030,7030,0
20230801,161600,185691550,7030,7030,7030,7030,0
20230801,161500,185691550,7030,7030,7030,7030,0
20230801,161400,185691550,7030,7030,7030,7030,1787
20230801,161300,185691550,7030,7030,7030,7030,0
20230801,161200,185691550,7030,7030,7030,7030,0
20230801,161100,185691550,7030,7030,7030,7030,0
20230801,161000,185691550,7030,7030,7030,7030,0
20230801,160900,185691550,7030,7030,7030,7030,0
20230801,160800,185691550,7030,7030,7030,7030,0
20230801,160700,185691550,7030,7030,7030,7030,0
20230801,160600,185691550,7030,7030,7030,7030,0
20230801,160500,185691550,7030,7030,7030,7030,0
20230801,160400,185691550,7030,7030,7030,7030,0
20230801,160300,185691550,7030,7030,7030,7030,0
20230801,160200,185691550,7030,7030,7030,7030,0
20230801,160100,185691550,7030,7030,7030,7030,0
20230801,160000,185691550,7030,7030,7030,7030,0
20230801,155900,185691550,7030,7030,7030,7030,0
20230801,155800,185691550,7030,7030,7030,7030,0
20230801,155700,185691550,7030,7030,7030,7030,0
20230801,155600,185691550,7030,7030,7030,7030,0
20230801,155500,185691550,7030,7030,7030,7030,0
20230801,155400,185691550,7030,7030,7030,7030,0
20230801,155300,185691550,7030,7030,7030,7030,0
20230801,155200,185691550,7030,7030,7030,7030,0
20230801,155100,185691550,7030,7030,7030,7030,0
20230801,155000,185691550,7030,7030,7030,7030,0
20230801,154900,185691550,7030,7030,7030,7030,0
20230801,154800,185691550,7030,7030,7030,7030,0
20230801,154700,185691550,7030,7030,7030,7030,0
20230801,154600,185691550,7030,7030,7030,7030,0
20230801,154500,185691550,7030,7030,7030,7030,0
20230801,154400,185691550,7030,7030,7030,7030,1787
20230801,154300,185691550,7030,7030,7030,7030,0
20230801,154200,185691550,7030,7030,7030,7030,0
20230801,154100,185691550,7030,7030,7030,7030,0
20230801,154000,185691550,7030,7030,7030,7030,0
20230801,153900,185691550,7030,7030,7030,7030,0
20230801,153800,185691550,7030,7030,7030,7030,0
20230801,153700,185691550,7030,7030,7030,7030,0
20230801,153600,185691550,7030,7030,7030,7030,0
20230801,153500,185691550,7030,7030,7030,7030,0
20230801,153400,185691550,7030,7030,7030,7030,0
20230801,153300,185691550,7030,7030,7030,7030,0
20230801,153200,185691550,7030,7030,7030,7030,0
20230801,153100,185691550,7030,7030,7030,7030,0
20230801,153000,185691550,7030,7030,7030,7030,1787
20230801,152900,173128940,7020,7020,7020,7020,0
20230801,152800,173128940,7020,7020,7020,7020,0
20230801,152700,173128940,7020,7020,7020,7020,0
20230801,152600,173128940,7020,7020,7020,7020,0
20230801,152500,173128940,7020,7020,7020,7020,0
20230801,152400,173128940,7020,7020,7020,7020,0
20230801,152300,173128940,7020,7020,7020,7020,0
20230801,152200,173128940,7020,7020,7020,7020,0
20230801,152100,173128940,7020,7020,7020,7020,0
20230801,152000,173128940,7020,7020,7020,7020,0
20230801,151900,173128940,7020,6970,7020,6970,254
20230801,151800,171355670,6960,6970,6970,6960,67
20230801,151700,170888970,6970,6970,6970,6970,3
20230801,151600,170868060,6970,6970,6970,6970,5
20230801,151500,170833210,6970,6970,6970,6970,3
20230801,151400,170812300,6970,6970,6970,6970,0
20230801,151300,170812300,6970,6960,6970,6960,9
20230801,151200,170749590,6970,6970,6970,6970,3
20230801,151100,170728680,6970,6970,6970,6970,37
20230801,151000,170470790,6970,6970,6970,6970,2
20230801,150900,170456850,6970,6960,6970,6960,3
20230801,150800,170435950,6970,6970,6970,6960,6
20230801,150700,170394140,6970,6960,6970,6960,167
20230801,150600,169231800,6970,6970,6970,6970,1
20230801,150500,169224830,6970,6960,6970,6960,105
20230801,150400,168494000,6960,6960,6960,6960,2
20230801,150300,168480080,6960,6960,6960,6960,3
20230801,150200,168459200,6960,6950,6960,6950,169
20230801,150100,167284600,6950,6940,6950,6940,4
20230801,150000,167256810,6950,6950,6950,6950,2
20230801,145900,167242910,6950,6950,6950,6950,85
20230801,145800,166652160,6920,6950,6950,6920,137
20230801,145700,165703300,6950,6950,6950,6950,0
20230801,145600,165703300,6950,6950,6950,6950,3
20230801,145500,165682450,6950,6950,6950,6950,0
20230801,145400,165682450,6950,6950,6950,6950,3
20230801,145300,165661600,6950,6930,6950,6930,6
20230801,145200,165619960,6950,6930,6950,6930,13
20230801,145100,165529810,6950,6930,6950,6920,23
20230801,145000,165370390,6950,6940,6950,6940,7
20230801,144900,165321790,6950,6930,6950,6920,75
20230801,144800,164802200,6950,6950,6950,6930,40
20230801,144700,164524800,6930,6930,6930,6930,1
20230801,144600,164517870,6950,6950,6950,6950,5
20230801,144500,164483120,6950,6950,6950,6950,5
20230801,144400,164448370,6950,6950,6950,6950,5
20230801,144300,164413620,6950,6950,6950,6950,5
20230801,144200,164378870,6950,6940,6950,6940,10
20230801,144100,164309420,6950,6940,6950,6940,5
20230801,144000,164274710,6940,6940,6940,6940,5
20230801,143900,164240010,6940,6940,6940,6940,0
20230801,143800,164240010,6940,6940,6940,6940,0
20230801,143700,164240010,6940,6940,6940,6940,0
20230801,143600,164240010,6940,6940,6940,6940,0
20230801,143500,164240010,6940,6940,6940,6940,8
20230801,143400,164184490,6940,6940,6940,6940,0
20230801,143300,164184490,6940,6940,6940,6940,3
20230801,143200,164163670,6940,6940,6940,6940,2
20230801,143100,164149790,6940,6940,6940,6940,0
20230801,143000,164149790,6940,6940,6940,6940,4
20230801,142900,164122030,6940,6940,6940,6940,2
20230801,142800,164108150,6940,6920,6940,6920,74
20230801,142700,163595870,6920,6910,6920,6910,382
20230801,142600,160956230,6910,6910,6910,6910,5
20230801,142500,160921680,6920,6920,6920,6920,0
20230801,142400,160921680,6920,6920,6920,6920,5
20230801,142300,160887080,6920,6920,6920,6920,0
20230801,142200,160887080,6920,6920,6920,6920,5
20230801,142100,160852480,6920,6920,6920,6920,5
20230801,142000,160817880,6920,6920,6920,6920,5
20230801,141900,160783280,6920,6920,6920,6920,0
20230801,141800,160783280,6920,6920,6920,6920,5
20230801,141700,160748680,6920,6910,6920,6910,10
20230801,141600,160679530,6910,6910,6910,6910,0
20230801,141500,160679530,6910,6910,6910,6910,15
20230801,141400,160575880,6920,6920,6920,6920,0
20230801,141300,160575880,6920,6920,6920,6920,5
20230801,141200,160541280,6920,6920,6920,6920,5
20230801,141100,160506680,6900,6900,6900,6900,0
20230801,141000,160506680,6900,6900,6900,6900,289
20230801,140900,158512580,6890,6890,6890,6890,80
20230801,140800,157961380,6880,6880,6880,6880,582
20230801,140700,153957220,6890,6890,6890,6890,0
20230801,140600,153957220,6890,6890,6890,6890,1
20230801,140500,153950330,6860,6890,6890,6860,13
20230801,140400,153860850,6890,6890,6890,6890,100
20230801,140300,153171850,6890,6890,6890,6890,10
20230801,140200,153102950,6890,6890,6890,6890,0
20230801,140100,153102950,6890,6890,6890,6890,1
20230801,140000,153096060,6840,6840,6840,6840,0
20230801,135900,153096060,6840,6840,6840,6840,500
20230801,135800,149676060,6840,6860,6860,6840,58
20230801,135700,149278780,6880,6880,6880,6880,0
20230801,135600,149278780,6880,6880,6880,6880,1
20230801,135500,149271900,6860,6880,6880,6860,894
20230801,135400,143139040,6860,6880,6880,6850,538
20230801,135300,139450520,6900,6900,6900,6900,0
20230801,135200,139450520,6900,6900,6900,6900,0
20230801,135100,139450520,6900,6900,6900,6900,0
20230801,135000,139450520,6900,6900,6900,6900,0
20230801,134900,139450520,6900,6900,6900,6900,0
20230801,134800,139450520,6900,6870,6900,6870,616
20230801,134700,135218540,6860,6860,6860,6860,617
20230801,134600,130985920,6870,6870,6870,6870,7
20230801,134500,130937830,6860,6860,6860,6860,0
20230801,134400,130937830,6860,6860,6860,6860,120
20230801,134300,130114630,6850,6870,6870,6850,1565
20230801,134200,119378620,6890,6920,6920,6890,162
20230801,134100,118261650,6920,6920,6920,6920,0
20230801,134000,118261650,6920,6920,6920,6920,50
20230801,133900,117915650,6920,6920,6920,6920,2
20230801,133800,117901810,6900,6900,6900,6900,9
20230801,133700,117839710,6890,6890,6890,6890,47
20230801,133600,117515880,6890,6920,6920,6890,44
20230801,133500,117212690,6890,6890,6890,6890,103
20230801,133400,116503020,6870,6870,6870,6870,0
20230801,133300,116503020,6870,6870,6870,6870,0
20230801,133200,116503020,6870,6870,6870,6870,0
20230801,133100,116503020,6870,6870,6870,6870,0
20230801,133000,116503020,6870,6870,6870,6870,0
20230801,132900,116503020,6870,6870,6870,6870,0
20230801,132800,116503020,6870,6870,6870,6870,0
20230801,132700,116503020,6870,6870,6870,6870,0
20230801,132600,116503020,6870,6870,6870,6870,0
20230801,132500,116503020,6870,6890,6890,6870,265
20230801,132400,114681710,6900,6900,6900,6900,0
20230801,132300,114681710,6900,6900,6900,6900,11
20230801,132200,114605810,6900,6900,6900,6900,0
20230801,132100,114605810,6900,6900,6900,6900,0
20230801,132000,114605810,6900,6900,6900,6900,0
20230801,131900,114605810,6900,6900,6900,6900,0
20230801,131800,114605810,6900,6900,6900,6900,0
20230801,131700,114605810,6900,6900,6900,6900,0
20230801,131600,114605810,6900,6900,6900,6900,0
20230801,131500,114605810,6900,6900,6900,6900,0
20230801,131400,114605810,6900,6900,6900,6900,0
20230801,131300,114605810,6900,6900,6900,6900,0
20230801,131200,114605810,6900,6900,6900,6900,0
20230801,131100,114605810,6900,6900,6900,6900,0
20230801,131000,114605810,6900,6900,6900,6900,0
20230801,130900,114605810,6900,6900,6900,6900,0
20230801,130800,114605810,6900,6900,6900,6900,0
20230801,130700,114605810,6900,6900,6900,6900,0
20230801,130600,114605810,6900,6900,6900,6900,0
20230801,130500,114605810,6900,6900,6900,6900,0
20230801,130400,114605810,6900,6900,6900,6900,0
20230801,130300,114605810,6900,6900,6900,6900,0
20230801,130200,114605810,6900,6900,6900,6900,5
20230801,130100,114571310,6900,6900,6900,6900,12
20230801,130000,114488510,6910,6910,6910,6910,0
20230801,125900,114488510,6910,6910,6910,6910,14
20230801,125800,114391770,6910,6910,6910,6910,0
20230801,125700,114391770,6910,6910,6910,6910,0
20230801,125600,114391770,6910,6910,6910,6910,0
20230801,125500,114391770,6910,6930,6930,6910,22
20230801,125400,114239730,6940,6940,6940,6940,0
20230801,125300,114239730,6940,6940,6940,6940,0
20230801,125200,114239730,6940,6940,6940,6940,9
20230801,125100,114177270,6950,6950,6950,6950,0
20230801,125000,114177270,6950,6950,6950,6950,0
20230801,124900,114177270,6950,6940,6950,6940,50
20230801,124800,113830070,6910,6900,6910,6900,965
20230801,124700,107169480,6900,6900,6900,6900,18
20230801,124600,107045280,6860,6860,6860,6860,0
20230801,124500,107045280,6860,6890,6890,6860,610
20230801,124400,102852570,6890,6890,6890,6890,1
20230801,124300,102845680,6890,6890,6890,6890,0
20230801,124200,102845680,6890,6890,6890,6890,57
20230801,124100,102452950,6880,6880,6880,6880,0
20230801,124000,102452950,6880,6880,6880,6880,0
20230801,123900,102452950,6880,6880,6880,6880,0
20230801,123800,102452950,6880,6880,6880,6880,0
20230801,123700,102452950,6880,6880,6880,6880,0
20230801,123600,102452950,6880,6880,6880,6880,0
20230801,123500,102452950,6880,6890,6890,6880,7
20230801,123400,102404740,6900,6900,6900,6900,0
20230801,123300,102404740,6900,6900,6900,6900,0
20230801,123200,102404740,6900,6900,6900,6900,0
20230801,123100,102404740,6900,6900,6900,6900,5
20230801,123000,102370240,6880,6880,6880,6880,0
20230801,122900,102370240,6880,6880,6880,6880,0
20230801,122800,102370240,6880,6880,6880,6880,0
20230801,122700,102370240,6880,6880,6880,6880,0
20230801,122600,102370240,6880,6880,6880,6880,0
20230801,122500,102370240,6880,6880,6880,6880,0
20230801,122400,102370240,6880,6890,6890,6880,500
20230801,122300,98928710,6900,6900,6900,6900,1
20230801,122200,98921810,6890,6890,6890,6890,0
20230801,122100,98921810,6890,6890,6890,6890,0
20230801,122000,98921810,6890,6890,6890,6890,0
20230801,121900,98921810,6890,6890,6890,6890,0
20230801,121800,98921810,6890,6890,6890,6890,0
20230801,121700,98921810,6890,6890,6890,6890,0
20230801,121600,98921810,6890,6890,6890,6890,0
20230801,121500,98921810,6890,6890,6890,6890,0
20230801,121400,98921810,6890,6890,6890,6890,0
20230801,121300,98921810,6890,6890,6890,6890,2
20230801,121200,98908030,6900,6900,6900,6900,0
20230801,121100,98908030,6900,6900,6900,6900,0
20230801,121000,98908030,6900,6900,6900,6900,0
20230801,120900,98908030,6900,6900,6900,6900,0
20230801,120800,98908030,6900,6900,6900,6900,0
20230801,120700,98908030,6900,6900,6900,6900,0
20230801,120600,98908030,6900,6900,6900,6900,0
20230801,120500,98908030,6900,6900,6900,6900,0
20230801,120400,98908030,6900,6900,6900,6900,0
20230801,120300,98908030,6900,6900,6900,6900,0
20230801,120200,98908030,6900,6900,6900,6900,0
20230801,120100,98908030,6900,6900,6900,6900,0
20230801,120000,98908030,6900,6900,6900,6900,0
20230801,115900,98908030,6900,6900,6900,6900,0
20230801,115800,98908030,6900,6900,6900,6900,0
20230801,115700,98908030,6900,6900,6900,6900,0
20230801,115600,98908030,6900,6900,6900,6900,0
20230801,115500,98908030,6900,6900,6900,6900,1
20230801,115400,98901130,6880,6880,6880,6880,0
20230801,115300,98901130,6880,6880,6880,6880,0
20230801,115200,98901130,6880,6880,6880,6880,0
20230801,115100,98901130,6880,6880,6880,6880,10
20230801,115000,98832330,6880,6880,6880,6880,0
20230801,114900,98832330,6880,6880,6880,6880,0
20230801,114800,98832330,6880,6880,6880,6880,0
20230801,114700,98832330,6880,6890,6890,6880,119
20230801,114600,98012930,6880,6880,6880,6880,0
20230801,114500,98012930,6880,6880,6880,6880,0
20230801,114400,98012930,6880,6880,6880,6880,100
20230801,114300,97324930,6870,6870,6870,6870,0
20230801,114200,97324930,6870,6870,6870,6870,0
20230801,114100,97324930,6870,6870,6870,6870,0
20230801,114000,97324930,6870,6870,6870,6870,0
20230801,113900,97324930,6870,6870,6870,6870,0
20230801,113800,97324930,6870,6870,6870,6870,0
20230801,113700,97324930,6870,6880,6880,6870,15
20230801,113600,97221870,6890,6890,6890,6890,0
20230801,113500,97221870,6890,6890,6890,6890,0
20230801,113400,97221870,6890,6890,6890,6890,0
20230801,113300,97221870,6890,6890,6890,6890,0
20230801,113200,97221870,6890,6890,6890,6890,0
20230801,113100,97221870,6890,6890,6890,6890,0
20230801,113000,97221870,6890,6890,6890,6890,0
20230801,112900,97221870,6890,6890,6890,6890,0
20230801,112800,97221870,6890,6890,6890,6890,0
20230801,112700,97221870,6890,6890,6890,6890,1
20230801,112600,97214980,6870,6870,6870,6870,0
20230801,112500,97214980,6870,6870,6870,6870,1
20230801,112400,97208110,6870,6870,6870,6870,0
20230801,112300,97208110,6870,6870,6870,6870,0
20230801,112200,97208110,6870,6870,6870,6870,800
20230801,112100,91712110,6880,6880,6880,6880,0
20230801,112000,91712110,6880,6880,6880,6880,0
20230801,111900,91712110,6880,6880,6880,6880,322
20230801,111800,89496750,6880,6880,6880,6880,0
20230801,111700,89496750,6880,6880,6880,6880,10
20230801,111600,89427950,6880,6880,6880,6880,0
20230801,111500,89427950,6880,6880,6880,6880,0
20230801,111400,89427950,6880,6880,6880,6880,0
20230801,111300,89427950,6880,6880,6880,6880,0
20230801,111200,89427950,6880,6880,6880,6880,3
20230801,111100,89407310,6880,6880,6880,6880,120
20230801,111000,88581710,6890,6890,6890,6890,47
20230801,110900,88257880,6890,6890,6890,6890,0
20230801,110800,88257880,6890,6890,6890,6890,0
20230801,110700,88257880,6890,6890,6890,6890,0
20230801,110600,88257880,6890,6890,6890,6890,0
20230801,110500,88257880,6890,6890,6890,6890,0
20230801,110400,88257880,6890,6890,6890,6890,0
20230801,110300,88257880,6890,6890,6890,6890,0
20230801,110200,88257880,6890,6890,6890,6890,0
20230801,110100,88257880,6890,6890,6890,6890,0
20230801,110000,88257880,6890,6890,6890,6890,14
20230801,105900,88161420,6890,6890,6890,6890,0
20230801,105800,88161420,6890,6890,6890,6890,0
20230801,105700,88161420,6890,6890,6890,6890,0
20230801,105600,88161420,6890,6890,6890,6890,0
20230801,105500,88161420,6890,6890,6890,6890,0
20230801,105400,88161420,6890,6890,6890,6890,0
20230801,105300,88161420,6890,6890,6890,6890,0
20230801,105200,88161420,6890,6890,6890,6890,50
20230801,105100,87816920,6890,6890,6890,6890,0
20230801,105000,87816920,6890,6890,6890,6890,0
20230801,104900,87816920,6890,6890,6890,6890,30
20230801,104800,87610220,6870,6870,6870,6870,0
20230801,104700,87610220,6870,6870,6870,6870,0
20230801,104600,87610220,6870,6870,6870,6870,0
20230801,104500,87610220,6870,6870,6870,6870,0
20230801,104400,87610220,6870,6870,6870,6870,0
20230801,104300,87610220,6870,6880,6880,6870,3
20230801,104200,87589600,6900,6900,6900,6900,0
20230801,104100,87589600,6900,6900,6900,6900,0
20230801,104000,87589600,6900,6900,6900,6900,0
20230801,103900,87589600,6900,6900,6900,6900,82
20230801,103800,87023800,6900,6900,6900,6900,1
20230801,103700,87016900,6900,6900,6900,6900,0
20230801,103600,87016900,6900,6900,6900,6900,0
20230801,103500,87016900,6900,6900,6900,6900,0
20230801,103400,87016900,6900,6900,6900,6900,1
20230801,103300,87010000,6870,6870,6870,6870,0
20230801,103200,87010000,6870,6870,6870,6870,10
20230801,103100,86941300,6870,6890,6890,6870,42
20230801,103000,86652680,6900,6900,6900,6900,0
20230801,102900,86652680,6900,6900,6900,6900,0
20230801,102800,86652680,6900,6900,6900,6900,0
20230801,102700,86652680,6900,6900,6900,6900,0
20230801,102600,86652680,6900,6900,6900,6900,0
20230801,102500,86652680,6900,6900,6900,6900,0
20230801,102400,86652680,6900,6900,6900,6900,0
20230801,102300,86652680,6900,6900,6900,6900,0
20230801,102200,86652680,6900,6900,6900,6900,33
20230801,102100,86424980,6880,6880,6880,6880,0
20230801,102000,86424980,6880,6890,6890,6880,154
20230801,101900,85365450,6890,6890,6890,6890,0
20230801,101800,85365450,6890,6890,6890,6890,0
20230801,101700,85365450,6890,6890,6890,6890,57
20230801,101600,84972720,6880,6890,6890,6880,50
20230801,101500,84628710,6900,6900,6900,6900,0
20230801,101400,84628710,6900,6900,6900,6900,6
20230801,101300,84587310,6910,6910,6910,6910,52
20230801,101200,84227990,6910,6910,6910,6910,0
20230801,101100,84227990,6910,6910,6910,6910,0
20230801,101000,84227990,6910,6910,6910,6910,0
20230801,100900,84227990,6910,6910,6910,6910,0
20230801,100800,84227990,6910,6910,6910,6910,0
20230801,100700,84227990,6910,6910,6910,6910,0
20230801,100600,84227990,6910,6920,6920,6910,8
20230801,100500,84172660,6920,6930,6930,6920,7
20230801,100400,84124170,6940,6950,6950,6900,6
20230801,100300,84082560,6900,6880,6900,6880,64
20230801,100200,83641080,6880,6880,6880,6880,1
20230801,100100,83634200,6860,6860,6860,6860,1
20230801,100000,83627340,6880,6880,6880,6880,0
20230801,095900,83627340,6880,6880,6880,6880,0
20230801,095800,83627340,6880,6880,6880,6880,0
20230801,095700,83627340,6880,6880,6880,6880,0
20230801,095600,83627340,6880,6880,6880,6880,1
20230801,095500,83620460,6860,6860,6860,6860,0
20230801,095400,83620460,6860,6890,6890,6860,2025
20230801,095300,69708290,6900,6920,6950,6900,1201
20230801,095200,61409110,6910,6900,6960,6900,1213
20230801,095100,53033140,6880,6880,6880,6880,0
20230801,095000,53033140,6880,6880,6880,6880,0
20230801,094900,53033140,6880,6880,6880,6880,0
20230801,094800,53033140,6880,6900,6900,6880,1483
20230801,094700,42815020,6900,6930,6980,6900,1253
20230801,094600,34117820,6980,6980,6980,6980,0
20230801,094500,34117820,6980,6980,6980,6980,0
20230801,094400,34117820,6980,6980,6980,6910,5
20230801,094300,34083060,6910,6930,6980,6910,457
20230801,094200,30906600,6940,6940,6940,6940,0
20230801,094100,30906600,6940,6880,6940,6880,1199
20230801,094000,22651060,6870,6870,6870,6870,0
20230801,093900,22651060,6870,6870,6870,6870,47
20230801,093800,22328170,6860,6860,6860,6860,0
20230801,093700,22328170,6860,6870,6870,6860,3
20230801,093600,22307580,6880,6880,6880,6880,0
20230801,093500,22307580,6880,6880,6880,6880,0
20230801,093400,22307580,6880,6880,6880,6880,3
20230801,093300,22286940,6930,6930,6930,6930,0
20230801,093200,22286940,6930,6930,6930,6930,0
20230801,093100,22286940,6930,6930,6930,6930,1
20230801,093000,22280010,6930,6920,6930,6910,1204
20230801,092900,13948520,6960,6930,6960,6930,373
20230801,092800,11360140,6930,6880,6930,6880,271
20230801,092700,9490870,6920,6890,6920,6880,308
20230801,092600,7370360,6910,6920,6920,6910,5
20230801,092500,7335770,6930,6930,6930,6930,2
20230801,092400,7321910,6940,6940,6940,6940,0
20230801,092300,7321910,6940,6940,6940,6940,11
20230801,092200,7245570,6950,6950,6950,6950,0
20230801,092100,7245570,6950,6950,6950,6950,0
20230801,092000,7245570,6950,6950,6950,6950,0
20230801,091900,7245570,6950,6950,6950,6950,5
20230801,091800,7210820,6950,6950,6950,6950,0
20230801,091700,7210820,6950,6950,6950,6950,0
20230801,091600,7210820,6950,6950,6950,6950,0
20230801,091500,7210820,6950,6950,6950,6950,8
20230801,091400,7155220,6980,6980,6980,6980,0
20230801,091300,7155220,6980,6980,6980,6980,0
20230801,091200,7155220,6980,6980,6980,6980,5
20230801,091100,7120320,6960,6960,6960,6960,0
20230801,091000,7120320,6960,6980,6980,6960,3
20230801,090900,7099410,6990,7000,7020,6990,15
20230801,090800,6994180,7040,7030,7040,7030,7
20230801,090700,6944960,7010,7000,7010,7000,200
20230801,090600,5543960,7010,7010,7040,7000,194
20230801,090500,4184420,7010,7010,7010,7010,0
20230801,090400,4184420,7010,7010,7010,7010,7
20230801,090300,4135350,7070,7000,7070,7000,43
20230801,090200,3833860,7010,6940,7070,6940,47
20230801,090100,3504320,6990,6990,7010,6990,306
20230801,090000,1364990,6990,6980,6990,6950,144