KissMeData/071280/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193600,604369220,6290,6290,6290,6290,1895
20230801,193500,604369220,6290,6290,6290,6290,0
20230801,193400,604369220,6290,6290,6290,6290,0
20230801,193300,604369220,6290,6290,6290,6290,0
20230801,193200,604369220,6290,6290,6290,6290,0
20230801,193100,604369220,6290,6290,6290,6290,0
20230801,193000,604369220,6290,6290,6290,6290,0
20230801,192900,604369220,6290,6290,6290,6290,0
20230801,192800,604369220,6290,6290,6290,6290,0
20230801,192700,604369220,6290,6290,6290,6290,0
20230801,192600,604369220,6290,6290,6290,6290,0
20230801,192500,604369220,6290,6290,6290,6290,0
20230801,192400,604369220,6290,6290,6290,6290,0
20230801,192300,604369220,6290,6290,6290,6290,0
20230801,192200,604369220,6290,6290,6290,6290,0
20230801,192100,604369220,6290,6290,6290,6290,0
20230801,192000,604369220,6290,6290,6290,6290,0
20230801,191900,604369220,6290,6290,6290,6290,0
20230801,191800,604369220,6290,6290,6290,6290,0
20230801,191700,604369220,6290,6290,6290,6290,0
20230801,191600,604369220,6290,6290,6290,6290,0
20230801,191500,604369220,6290,6290,6290,6290,0
20230801,191400,604369220,6290,6290,6290,6290,0
20230801,191300,604369220,6290,6290,6290,6290,0
20230801,191200,604369220,6290,6290,6290,6290,0
20230801,191100,604369220,6290,6290,6290,6290,0
20230801,191000,604369220,6290,6290,6290,6290,0
20230801,190900,604369220,6290,6290,6290,6290,0
20230801,190800,604369220,6290,6290,6290,6290,0
20230801,190700,604369220,6290,6290,6290,6290,0
20230801,190600,604369220,6290,6290,6290,6290,1895
20230801,190500,604369220,6290,6290,6290,6290,0
20230801,190400,604369220,6290,6290,6290,6290,0
20230801,190300,604369220,6290,6290,6290,6290,0
20230801,190200,604369220,6290,6290,6290,6290,0
20230801,190100,604369220,6290,6290,6290,6290,0
20230801,190000,604369220,6290,6290,6290,6290,0
20230801,185900,604369220,6290,6290,6290,6290,0
20230801,185800,604369220,6290,6290,6290,6290,0
20230801,185700,604369220,6290,6290,6290,6290,0
20230801,185600,604369220,6290,6290,6290,6290,0
20230801,185500,604369220,6290,6290,6290,6290,0
20230801,185400,604369220,6290,6290,6290,6290,0
20230801,185300,604369220,6290,6290,6290,6290,0
20230801,185200,604369220,6290,6290,6290,6290,0
20230801,185100,604369220,6290,6290,6290,6290,0
20230801,185000,604369220,6290,6290,6290,6290,0
20230801,184900,604369220,6290,6290,6290,6290,0
20230801,184800,604369220,6290,6290,6290,6290,0
20230801,184700,604369220,6290,6290,6290,6290,0
20230801,184600,604369220,6290,6290,6290,6290,0
20230801,184500,604369220,6290,6290,6290,6290,0
20230801,184400,604369220,6290,6290,6290,6290,0
20230801,184300,604369220,6290,6290,6290,6290,0
20230801,184200,604369220,6290,6290,6290,6290,0
20230801,184100,604369220,6290,6290,6290,6290,0
20230801,184000,604369220,6290,6290,6290,6290,0
20230801,183900,604369220,6290,6290,6290,6290,0
20230801,183800,604369220,6290,6290,6290,6290,0
20230801,183700,604369220,6290,6290,6290,6290,0
20230801,183600,604369220,6290,6290,6290,6290,1895
20230801,183500,604369220,6290,6290,6290,6290,0
20230801,183400,604369220,6290,6290,6290,6290,0
20230801,183300,604369220,6290,6290,6290,6290,0
20230801,183200,604369220,6290,6290,6290,6290,0
20230801,183100,604369220,6290,6290,6290,6290,0
20230801,183000,604369220,6290,6290,6290,6290,0
20230801,182900,604369220,6290,6290,6290,6290,0
20230801,182800,604369220,6290,6290,6290,6290,0
20230801,182700,604369220,6290,6290,6290,6290,0
20230801,182600,604369220,6290,6290,6290,6290,0
20230801,182500,604369220,6290,6290,6290,6290,0
20230801,182400,604369220,6290,6290,6290,6290,0
20230801,182300,604369220,6290,6290,6290,6290,0
20230801,182200,604369220,6290,6290,6290,6290,0
20230801,182100,604369220,6290,6290,6290,6290,0
20230801,182000,604369220,6290,6290,6290,6290,0
20230801,181900,604369220,6290,6290,6290,6290,0
20230801,181800,604369220,6290,6290,6290,6290,0
20230801,181700,604369220,6290,6290,6290,6290,0
20230801,181600,604369220,6290,6290,6290,6290,0
20230801,181500,604369220,6290,6290,6290,6290,0
20230801,181400,604369220,6290,6290,6290,6290,0
20230801,181300,604369220,6290,6290,6290,6290,0
20230801,181200,604369220,6290,6290,6290,6290,0
20230801,181100,604369220,6290,6290,6290,6290,0
20230801,181000,604369220,6290,6290,6290,6290,0
20230801,180900,604369220,6290,6290,6290,6290,0
20230801,180800,604369220,6290,6290,6290,6290,0
20230801,180700,604369220,6290,6290,6290,6290,0
20230801,180600,604369220,6290,6290,6290,6290,1895
20230801,180500,604369220,6290,6290,6290,6290,0
20230801,180400,604369220,6290,6290,6290,6290,0
20230801,180300,604369220,6290,6290,6290,6290,0
20230801,180200,604369220,6290,6290,6290,6290,0
20230801,180100,604369220,6290,6290,6290,6290,0
20230801,180000,604369220,6290,6290,6290,6290,0
20230801,175900,604369220,6290,6290,6290,6290,0
20230801,175800,604369220,6290,6290,6290,6290,0
20230801,175700,604369220,6290,6290,6290,6290,0
20230801,175600,604369220,6290,6290,6290,6290,0
20230801,175500,604369220,6290,6290,6290,6290,0
20230801,175400,604369220,6290,6290,6290,6290,0
20230801,175300,604369220,6290,6290,6290,6290,0
20230801,175200,604369220,6290,6290,6290,6290,0
20230801,175100,604369220,6290,6290,6290,6290,0
20230801,175000,604369220,6290,6290,6290,6290,0
20230801,174900,604369220,6290,6290,6290,6290,0
20230801,174800,604369220,6290,6290,6290,6290,0
20230801,174700,604369220,6290,6290,6290,6290,0
20230801,174600,604369220,6290,6290,6290,6290,0
20230801,174500,604369220,6290,6290,6290,6290,0
20230801,174400,604369220,6290,6290,6290,6290,0
20230801,174300,604369220,6290,6290,6290,6290,0
20230801,174200,604369220,6290,6290,6290,6290,0
20230801,174100,604369220,6290,6290,6290,6290,0
20230801,174000,604369220,6290,6290,6290,6290,0
20230801,173900,604369220,6290,6290,6290,6290,0
20230801,173800,604369220,6290,6290,6290,6290,0
20230801,173700,604369220,6290,6290,6290,6290,0
20230801,173600,604369220,6290,6290,6290,6290,1895
20230801,173500,604369220,6290,6290,6290,6290,0
20230801,173400,604369220,6290,6290,6290,6290,0
20230801,173300,604369220,6290,6290,6290,6290,0
20230801,173200,604369220,6290,6290,6290,6290,0
20230801,173100,604369220,6290,6290,6290,6290,0
20230801,173000,604369220,6290,6290,6290,6290,0
20230801,172900,604369220,6290,6290,6290,6290,0
20230801,172800,604369220,6290,6290,6290,6290,0
20230801,172700,604369220,6290,6290,6290,6290,0
20230801,172600,604369220,6290,6290,6290,6290,0
20230801,172500,604369220,6290,6290,6290,6290,0
20230801,172400,604369220,6290,6290,6290,6290,0
20230801,172300,604369220,6290,6290,6290,6290,0
20230801,172200,604369220,6290,6290,6290,6290,0
20230801,172100,604369220,6290,6290,6290,6290,0
20230801,172000,604369220,6290,6290,6290,6290,0
20230801,171900,604369220,6290,6290,6290,6290,0
20230801,171800,604369220,6290,6290,6290,6290,0
20230801,171700,604369220,6290,6290,6290,6290,0
20230801,171600,604369220,6290,6290,6290,6290,0
20230801,171500,604369220,6290,6290,6290,6290,0
20230801,171400,604369220,6290,6290,6290,6290,0
20230801,171300,604369220,6290,6290,6290,6290,0
20230801,171200,604369220,6290,6290,6290,6290,0
20230801,171100,604369220,6290,6290,6290,6290,0
20230801,171000,604369220,6290,6290,6290,6290,0
20230801,170900,604369220,6290,6290,6290,6290,0
20230801,170800,604369220,6290,6290,6290,6290,0
20230801,170700,604369220,6290,6290,6290,6290,0
20230801,170600,604369220,6290,6290,6290,6290,1895
20230801,170500,604369220,6290,6290,6290,6290,0
20230801,170400,604369220,6290,6290,6290,6290,0
20230801,170300,604369220,6290,6290,6290,6290,0
20230801,170200,604369220,6290,6290,6290,6290,0
20230801,170100,604369220,6290,6290,6290,6290,0
20230801,170000,604369220,6290,6290,6290,6290,0
20230801,165900,604369220,6290,6290,6290,6290,0
20230801,165800,604369220,6290,6290,6290,6290,0
20230801,165700,604369220,6290,6290,6290,6290,0
20230801,165600,604369220,6290,6290,6290,6290,0
20230801,165500,604369220,6290,6290,6290,6290,0
20230801,165400,604369220,6290,6290,6290,6290,0
20230801,165300,604369220,6290,6290,6290,6290,0
20230801,165200,604369220,6290,6290,6290,6290,0
20230801,165100,604369220,6290,6290,6290,6290,0
20230801,165000,604369220,6290,6290,6290,6290,0
20230801,164900,604369220,6290,6290,6290,6290,0
20230801,164800,604369220,6290,6290,6290,6290,0
20230801,164700,604369220,6290,6290,6290,6290,0
20230801,164600,604369220,6290,6290,6290,6290,0
20230801,164500,604369220,6290,6290,6290,6290,0
20230801,164400,604369220,6290,6290,6290,6290,0
20230801,164300,604369220,6290,6290,6290,6290,0
20230801,164200,604369220,6290,6290,6290,6290,0
20230801,164100,604369220,6290,6290,6290,6290,0
20230801,164000,604369220,6290,6290,6290,6290,0
20230801,163900,604369220,6290,6290,6290,6290,0
20230801,163800,604369220,6290,6290,6290,6290,0
20230801,163700,604369220,6290,6290,6290,6290,0
20230801,163600,604369220,6290,6290,6290,6290,1895
20230801,163500,604369220,6290,6290,6290,6290,0
20230801,163400,604369220,6290,6290,6290,6290,0
20230801,163300,604369220,6290,6290,6290,6290,0
20230801,163200,604369220,6290,6290,6290,6290,0
20230801,163100,604369220,6290,6290,6290,6290,0
20230801,163000,604369220,6290,6290,6290,6290,0
20230801,162900,604369220,6290,6290,6290,6290,0
20230801,162800,604369220,6290,6290,6290,6290,0
20230801,162700,604369220,6290,6290,6290,6290,0
20230801,162600,604369220,6290,6290,6290,6290,0
20230801,162500,604369220,6290,6290,6290,6290,0
20230801,162400,604369220,6290,6290,6290,6290,0
20230801,162300,604369220,6290,6290,6290,6290,0
20230801,162200,604369220,6290,6290,6290,6290,0
20230801,162100,604369220,6290,6290,6290,6290,0
20230801,162000,604369220,6290,6290,6290,6290,0
20230801,161900,604369220,6290,6290,6290,6290,0
20230801,161800,604369220,6290,6290,6290,6290,0
20230801,161700,604369220,6290,6290,6290,6290,0
20230801,161600,604369220,6290,6290,6290,6290,0
20230801,161500,604369220,6290,6290,6290,6290,0
20230801,161400,604369220,6290,6290,6290,6290,0
20230801,161300,604369220,6290,6290,6290,6290,0
20230801,161200,604369220,6290,6290,6290,6290,0
20230801,161100,604369220,6290,6290,6290,6290,0
20230801,161000,604369220,6290,6290,6290,6290,0
20230801,160900,604369220,6290,6290,6290,6290,0
20230801,160800,604369220,6290,6290,6290,6290,0
20230801,160700,604369220,6290,6290,6290,6290,0
20230801,160600,604369220,6290,6290,6290,6290,1895
20230801,160500,604369220,6290,6290,6290,6290,0
20230801,160400,604369220,6290,6290,6290,6290,0
20230801,160300,604369220,6290,6290,6290,6290,0
20230801,160200,604369220,6290,6290,6290,6290,0
20230801,160100,604369220,6290,6290,6290,6290,0
20230801,160000,604369220,6290,6290,6290,6290,0
20230801,155900,604369220,6290,6290,6290,6290,0
20230801,155800,604369220,6290,6290,6290,6290,0
20230801,155700,604369220,6290,6290,6290,6290,0
20230801,155600,604369220,6290,6290,6290,6290,0
20230801,155500,604369220,6290,6290,6290,6290,0
20230801,155400,604369220,6290,6290,6290,6290,0
20230801,155300,604369220,6290,6290,6290,6290,0
20230801,155200,604369220,6290,6290,6290,6290,0
20230801,155100,604369220,6290,6290,6290,6290,0
20230801,155000,604369220,6290,6290,6290,6290,0
20230801,154900,604369220,6290,6290,6290,6290,0
20230801,154800,604369220,6290,6290,6290,6290,0
20230801,154700,604369220,6290,6290,6290,6290,0
20230801,154600,604369220,6290,6290,6290,6290,0
20230801,154500,604369220,6290,6290,6290,6290,0
20230801,154400,604369220,6290,6290,6290,6290,0
20230801,154300,604369220,6290,6290,6290,6290,0
20230801,154200,604369220,6290,6290,6290,6290,0
20230801,154100,604369220,6290,6290,6290,6290,0
20230801,154000,604369220,6290,6290,6290,6290,0
20230801,153900,604369220,6290,6290,6290,6290,0
20230801,153800,604369220,6290,6290,6290,6290,0
20230801,153700,604369220,6290,6290,6290,6290,0
20230801,153600,604369220,6290,6290,6290,6290,1895
20230801,153500,604369220,6290,6290,6290,6290,0
20230801,153400,604369220,6290,6290,6290,6290,0
20230801,153300,604369220,6290,6290,6290,6290,0
20230801,153200,604369220,6290,6290,6290,6290,0
20230801,153100,604369220,6290,6290,6290,6290,0
20230801,153000,604369220,6290,6290,6290,6290,1895
20230801,152900,592449670,6290,6290,6290,6290,0
20230801,152800,592449670,6290,6290,6290,6290,0
20230801,152700,592449670,6290,6290,6290,6290,0
20230801,152600,592449670,6290,6290,6290,6290,0
20230801,152500,592449670,6290,6290,6290,6290,0
20230801,152400,592449670,6290,6290,6290,6290,0
20230801,152300,592449670,6290,6290,6290,6290,0
20230801,152200,592449670,6290,6290,6290,6290,0
20230801,152100,592449670,6290,6290,6290,6290,0
20230801,152000,592449670,6290,6290,6290,6290,0
20230801,151900,592449670,6290,6290,6290,6290,176
20230801,151800,591342630,6290,6290,6300,6280,504
20230801,151700,588174370,6290,6280,6290,6280,3705
20230801,151600,564885410,6280,6280,6280,6280,55
20230801,151500,564540010,6280,6280,6280,6280,40
20230801,151400,564288810,6280,6280,6280,6280,423
20230801,151300,561632370,6280,6280,6280,6280,2
20230801,151200,561619810,6280,6280,6280,6280,115
20230801,151100,560897610,6280,6280,6280,6280,20
20230801,151000,560772010,6280,6280,6280,6280,20
20230801,150900,560646410,6280,6280,6280,6280,22
20230801,150800,560508250,6280,6280,6280,6280,43
20230801,150700,560238210,6280,6280,6280,6280,0
20230801,150600,560238210,6280,6280,6280,6280,16
20230801,150500,560137730,6280,6280,6280,6280,2
20230801,150400,560125170,6270,6270,6270,6270,45
20230801,150300,559843020,6270,6270,6270,6270,1117
20230801,150200,552839430,6260,6260,6260,6260,0
20230801,150100,552839430,6260,6260,6260,6260,3367
20230801,150000,531762010,6250,6250,6250,6250,800
20230801,145900,526762010,6250,6250,6250,6250,1993
20230801,145800,514305760,6240,6240,6240,6240,350
20230801,145700,512121760,6250,6250,6250,6250,2
20230801,145600,512109260,6250,6250,6250,6250,0
20230801,145500,512109260,6250,6250,6250,6250,5
20230801,145400,512078010,6250,6250,6250,6250,652
20230801,145300,508003010,6250,6250,6250,6250,581
20230801,145200,504371760,6250,6250,6250,6240,499
20230801,145100,501257980,6240,6240,6240,6240,0
20230801,145000,501257980,6240,6240,6240,6240,0
20230801,144900,501257980,6240,6240,6240,6240,0
20230801,144800,501257980,6240,6240,6240,6240,0
20230801,144700,501257980,6240,6240,6240,6240,670
20230801,144600,497077180,6250,6250,6250,6250,0
20230801,144500,497077180,6250,6240,6250,6240,17
20230801,144400,496971000,6250,6250,6250,6250,0
20230801,144300,496971000,6250,6250,6250,6250,0
20230801,144200,496971000,6250,6250,6250,6250,0
20230801,144100,496971000,6250,6250,6250,6250,0
20230801,144000,496971000,6250,6250,6250,6250,0
20230801,143900,496971000,6250,6250,6250,6250,0
20230801,143800,496971000,6250,6250,6250,6250,0
20230801,143700,496971000,6250,6250,6250,6250,2
20230801,143600,496958500,6250,6250,6250,6250,0
20230801,143500,496958500,6250,6250,6250,6250,0
20230801,143400,496958500,6250,6250,6250,6250,0
20230801,143300,496958500,6250,6250,6250,6250,0
20230801,143200,496958500,6250,6250,6250,6250,1
20230801,143100,496952250,6240,6240,6240,6240,1507
20230801,143000,487548570,6220,6220,6240,6220,812
20230801,142900,482497890,6230,6230,6230,6230,252
20230801,142800,480927930,6230,6230,6230,6230,0
20230801,142700,480927930,6230,6230,6230,6230,0
20230801,142600,480927930,6230,6230,6230,6230,395
20230801,142500,478467080,6230,6230,6230,6230,532
20230801,142400,475152720,6220,6220,6220,6220,0
20230801,142300,475152720,6220,6220,6220,6220,90
20230801,142200,474592920,6220,6220,6220,6220,0
20230801,142100,474592920,6220,6220,6220,6220,0
20230801,142000,474592920,6220,6220,6220,6220,157
20230801,141900,473616380,6210,6210,6210,6210,0
20230801,141800,473616380,6210,6210,6210,6210,0
20230801,141700,473616380,6210,6210,6210,6210,0
20230801,141600,473616380,6210,6210,6210,6210,0
20230801,141500,473616380,6210,6210,6210,6210,8
20230801,141400,473566700,6210,6210,6210,6210,10
20230801,141300,473504600,6210,6210,6210,6210,0
20230801,141200,473504600,6210,6210,6210,6210,130
20230801,141100,472697300,6220,6220,6220,6220,0
20230801,141000,472697300,6220,6220,6220,6220,0
20230801,140900,472697300,6220,6220,6220,6220,0
20230801,140800,472697300,6220,6220,6220,6220,0
20230801,140700,472697300,6220,6220,6220,6220,1
20230801,140600,472691080,6210,6210,6210,6210,1500
20230801,140500,463376080,6200,6200,6200,6200,500
20230801,140400,460276080,6200,6200,6200,6200,200
20230801,140300,459036080,6210,6210,6210,6210,0
20230801,140200,459036080,6210,6210,6210,6210,0
20230801,140100,459036080,6210,6210,6210,6210,0
20230801,140000,459036080,6210,6210,6210,6210,0
20230801,135900,459036080,6210,6210,6210,6210,0
20230801,135800,459036080,6210,6200,6210,6200,782
20230801,135700,454184610,6210,6200,6210,6200,465
20230801,135600,451300710,6210,6210,6210,6210,0
20230801,135500,451300710,6210,6210,6210,6210,0
20230801,135400,451300710,6210,6210,6210,6210,3
20230801,135300,451282080,6220,6220,6220,6220,0
20230801,135200,451282080,6220,6220,6220,6220,1
20230801,135100,451275860,6220,6220,6220,6220,0
20230801,135000,451275860,6220,6220,6220,6220,0
20230801,134900,451275860,6220,6190,6220,6190,50
20230801,134800,450966330,6190,6190,6190,6190,448
20230801,134700,448193210,6190,6200,6200,6190,257
20230801,134600,446601880,6200,6200,6200,6200,0
20230801,134500,446601880,6200,6190,6200,6190,351
20230801,134400,444425900,6200,6200,6200,6200,0
20230801,134300,444425900,6200,6200,6200,6200,0
20230801,134200,444425900,6200,6210,6210,6200,2302
20230801,134100,430152400,6210,6210,6210,6210,35
20230801,134000,429935050,6210,6210,6210,6210,2
20230801,133900,429922630,6210,6210,6210,6210,0
20230801,133800,429922630,6210,6210,6210,6210,0
20230801,133700,429922630,6210,6210,6210,6210,1250
20230801,133600,422160130,6210,6210,6210,6210,2661
20230801,133500,405635320,6210,6210,6210,6210,0
20230801,133400,405635320,6210,6210,6210,6210,30
20230801,133300,405449020,6240,6240,6240,6240,0
20230801,133200,405449020,6240,6240,6240,6240,5
20230801,133100,405417820,6210,6210,6210,6210,0
20230801,133000,405417820,6210,6220,6220,6210,102
20230801,132900,404783400,6240,6240,6240,6240,18
20230801,132800,404671080,6220,6220,6220,6220,0
20230801,132700,404671080,6220,6220,6220,6220,0
20230801,132600,404671080,6220,6220,6220,6220,2
20230801,132500,404658640,6220,6220,6220,6220,3707
20230801,132400,381601100,6220,6230,6230,6220,2044
20230801,132300,368872480,6240,6240,6240,6240,3
20230801,132200,368853760,6240,6250,6250,6240,325
20230801,132100,366825750,6240,6230,6240,6230,204
20230801,132000,365552830,6230,6240,6240,6230,470
20230801,131900,362620980,6250,6250,6250,6250,100
20230801,131800,361995980,6260,6260,6260,6260,10
20230801,131700,361933380,6260,6240,6260,6240,780
20230801,131600,357066160,6250,6240,6250,6240,47
20230801,131500,356772440,6260,6260,6260,6260,0
20230801,131400,356772440,6260,6260,6260,6260,8
20230801,131300,356722360,6260,6260,6260,6260,0
20230801,131200,356722360,6260,6260,6260,6260,0
20230801,131100,356722360,6260,6260,6260,6260,1
20230801,131000,356716100,6260,6260,6260,6260,0
20230801,130900,356716100,6260,6260,6260,6260,0
20230801,130800,356716100,6260,6260,6260,6260,0
20230801,130700,356716100,6260,6260,6260,6260,0
20230801,130600,356716100,6260,6260,6260,6260,100
20230801,130500,356090100,6250,6250,6250,6250,0
20230801,130400,356090100,6250,6250,6250,6250,0
20230801,130300,356090100,6250,6250,6250,6250,1
20230801,130200,356083850,6260,6260,6260,6260,1
20230801,130100,356077590,6240,6250,6250,6240,6
20230801,130000,356040100,6250,6250,6250,6250,1
20230801,125900,356033850,6230,6240,6240,6230,150
20230801,125800,355099150,6240,6240,6240,6240,11
20230801,125700,355030510,6240,6240,6240,6240,350
20230801,125600,352846510,6240,6240,6240,6240,0
20230801,125500,352846510,6240,6240,6240,6240,0
20230801,125400,352846510,6240,6240,6240,6240,250
20230801,125300,351286510,6240,6240,6240,6240,1250
20230801,125200,343486510,6240,6240,6240,6240,0
20230801,125100,343486510,6240,6240,6240,6240,0
20230801,125000,343486510,6240,6240,6240,6240,0
20230801,124900,343486510,6240,6240,6240,6240,0
20230801,124800,343486510,6240,6240,6240,6240,0
20230801,124700,343486510,6240,6240,6240,6240,40
20230801,124600,343236910,6240,6240,6240,6240,0
20230801,124500,343236910,6240,6240,6260,6240,28
20230801,124400,343061790,6240,6240,6240,6240,0
20230801,124300,343061790,6240,6240,6240,6240,0
20230801,124200,343061790,6240,6240,6240,6240,40
20230801,124100,342812190,6250,6250,6250,6250,0
20230801,124000,342812190,6250,6250,6250,6250,0
20230801,123900,342812190,6250,6250,6250,6250,0
20230801,123800,342812190,6250,6250,6250,6250,0
20230801,123700,342812190,6250,6250,6250,6250,0
20230801,123600,342812190,6250,6250,6250,6250,1000
20230801,123500,336562190,6250,6250,6250,6250,436
20230801,123400,333837190,6250,6250,6250,6250,47
20230801,123300,333543440,6250,6250,6250,6250,184
20230801,123200,332393440,6250,6250,6250,6250,206
20230801,123100,331105940,6250,6250,6250,6250,230
20230801,123000,329668440,6250,6250,6250,6250,0
20230801,122900,329668440,6250,6250,6250,6250,0
20230801,122800,329668440,6250,6250,6250,6250,0
20230801,122700,329668440,6250,6240,6250,6240,172
20230801,122600,328594240,6250,6250,6250,6250,0
20230801,122500,328594240,6250,6250,6250,6250,0
20230801,122400,328594240,6250,6250,6250,6250,0
20230801,122300,328594240,6250,6250,6250,6250,1
20230801,122200,328587990,6240,6240,6240,6240,1
20230801,122100,328581750,6240,6250,6250,6240,11
20230801,122000,328513100,6250,6250,6250,6250,14
20230801,121900,328425600,6250,6250,6250,6250,6
20230801,121800,328388100,6240,6240,6240,6240,100
20230801,121700,327764100,6240,6240,6240,6240,0
20230801,121600,327764100,6240,6240,6240,6240,0
20230801,121500,327764100,6240,6240,6240,6240,8
20230801,121400,327714180,6240,6240,6240,6240,0
20230801,121300,327714180,6240,6240,6240,6240,0
20230801,121200,327714180,6240,6240,6240,6240,0
20230801,121100,327714180,6240,6240,6240,6240,0
20230801,121000,327714180,6240,6240,6240,6240,131
20230801,120900,326896740,6230,6230,6230,6230,0
20230801,120800,326896740,6230,6230,6230,6230,93
20230801,120700,326317350,6220,6220,6220,6220,515
20230801,120600,323114050,6220,6220,6220,6220,0
20230801,120500,323114050,6220,6220,6220,6220,0
20230801,120400,323114050,6220,6220,6220,6220,0
20230801,120300,323114050,6220,6230,6230,6220,158
20230801,120200,322131280,6230,6230,6230,6230,12
20230801,120100,322056520,6230,6230,6230,6230,99
20230801,120000,321439750,6220,6220,6220,6220,0
20230801,115900,321439750,6220,6220,6220,6220,109
20230801,115800,320761770,6220,6220,6220,6220,201
20230801,115700,319511550,6220,6220,6220,6220,0
20230801,115600,319511550,6220,6220,6220,6220,0
20230801,115500,319511550,6220,6220,6220,6220,0
20230801,115400,319511550,6220,6220,6220,6220,2
20230801,115300,319499110,6230,6230,6230,6230,0
20230801,115200,319499110,6230,6230,6230,6230,0
20230801,115100,319499110,6230,6230,6230,6230,1
20230801,115000,319492880,6240,6230,6240,6230,70
20230801,114900,319056090,6220,6220,6220,6220,2
20230801,114800,319043650,6210,6210,6210,6210,0
20230801,114700,319043650,6210,6210,6210,6210,0
20230801,114600,319043650,6210,6210,6210,6210,379
20230801,114500,316690060,6210,6210,6210,6210,7
20230801,114400,316646590,6240,6240,6240,6240,0
20230801,114300,316646590,6240,6240,6240,6240,0
20230801,114200,316646590,6240,6240,6240,6240,0
20230801,114100,316646590,6240,6240,6240,6240,0
20230801,114000,316646590,6240,6220,6240,6210,1044
20230801,113900,310162990,6210,6220,6220,6210,1000
20230801,113800,303951300,6220,6220,6220,6220,0
20230801,113700,303951300,6220,6220,6220,6220,510
20230801,113600,300779100,6220,6240,6240,6220,161
20230801,113500,299774480,6240,6240,6240,6240,2
20230801,113400,299762000,6240,6240,6240,6240,8
20230801,113300,299712080,6240,6240,6240,6240,5
20230801,113200,299680880,6240,6240,6240,6240,100
20230801,113100,299056880,6240,6240,6240,6240,0
20230801,113000,299056880,6240,6240,6240,6240,0
20230801,112900,299056880,6240,6240,6240,6240,1
20230801,112800,299050640,6240,6240,6240,6240,2
20230801,112700,299038160,6240,6240,6240,6240,1
20230801,112600,299031920,6230,6230,6230,6230,0
20230801,112500,299031920,6230,6230,6230,6230,200
20230801,112400,297785920,6230,6230,6230,6230,5
20230801,112300,297754770,6240,6240,6240,6240,0
20230801,112200,297754770,6240,6240,6240,6240,0
20230801,112100,297754770,6240,6240,6240,6240,0
20230801,112000,297754770,6240,6230,6240,6230,1085
20230801,111900,290989160,6220,6220,6220,6220,200
20230801,111800,289745160,6210,6220,6220,6210,1624
20230801,111700,279660110,6220,6220,6220,6220,447
20230801,111600,276879770,6220,6220,6220,6220,245
20230801,111500,275355870,6220,6220,6220,6220,155
20230801,111400,274391770,6220,6220,6220,6220,0
20230801,111300,274391770,6220,6220,6220,6220,170
20230801,111200,273334370,6230,6220,6230,6220,190
20230801,111100,272152370,6220,6220,6220,6220,495
20230801,111000,269073470,6230,6220,6230,6220,103
20230801,110900,268432790,6230,6220,6230,6210,1252
20230801,110800,260654620,6210,6220,6220,6210,5481
20230801,110700,226562810,6230,6240,6250,6230,1967
20230801,110600,214306410,6240,6240,6240,6240,1777
20230801,110500,203217930,6250,6250,6250,6250,80
20230801,110400,202717930,6250,6250,6250,6250,0
20230801,110300,202717930,6250,6240,6250,6240,4
20230801,110200,202692960,6240,6250,6250,6240,54
20230801,110100,202355470,6250,6250,6250,6250,10
20230801,110000,202292970,6240,6250,6250,6240,11
20230801,105900,202224230,6240,6250,6250,6240,11
20230801,105800,202155490,6250,6250,6250,6250,2
20230801,105700,202142990,6250,6250,6250,6250,2
20230801,105600,202130490,6250,6250,6250,6250,0
20230801,105500,202130490,6250,6250,6250,6250,0
20230801,105400,202130490,6250,6250,6250,6250,13
20230801,105300,202049240,6250,6250,6250,6250,2
20230801,105200,202036740,6250,6250,6250,6250,0
20230801,105100,202036740,6250,6250,6250,6250,14
20230801,105000,201949240,6250,6250,6250,6250,9
20230801,104900,201892990,6250,6250,6250,6250,0
20230801,104800,201892990,6250,6250,6250,6250,0
20230801,104700,201892990,6250,6250,6250,6250,1
20230801,104600,201886740,6270,6270,6270,6270,0
20230801,104500,201886740,6270,6270,6270,6270,0
20230801,104400,201886740,6270,6270,6270,6270,210
20230801,104300,200570040,6270,6270,6270,6270,0
20230801,104200,200570040,6270,6270,6270,6270,0
20230801,104100,200570040,6270,6260,6270,6260,214
20230801,104000,199230260,6270,6260,6270,6260,126
20230801,103900,198441300,6230,6260,6260,6230,5121
20230801,103800,166517350,6260,6240,6260,6240,423
20230801,103700,163877770,6250,6250,6250,6250,1
20230801,103600,163871520,6250,6250,6250,6250,7
20230801,103500,163827770,6260,6260,6260,6260,0
20230801,103400,163827770,6260,6260,6260,6260,1
20230801,103300,163821510,6270,6270,6270,6270,0
20230801,103200,163821510,6270,6270,6270,6270,0
20230801,103100,163821510,6270,6270,6270,6270,5
20230801,103000,163790160,6240,6240,6240,6240,7
20230801,102900,163746480,6240,6260,6260,6240,11
20230801,102800,163677810,6270,6270,6270,6270,0
20230801,102700,163677810,6270,6270,6270,6270,0
20230801,102600,163677810,6270,6270,6270,6270,0
20230801,102500,163677810,6270,6270,6270,6270,0
20230801,102400,163677810,6270,6260,6270,6260,8
20230801,102300,163627680,6240,6260,6260,6240,3102
20230801,102200,144260890,6260,6260,6260,6260,0
20230801,102100,144260890,6260,6260,6260,6260,1
20230801,102000,144254630,6270,6270,6270,6270,189
20230801,101900,143069600,6260,6260,6260,6260,1
20230801,101800,143063340,6270,6260,6270,6260,1010
20230801,101700,136733120,6260,6260,6260,6250,12
20230801,101600,136658040,6250,6260,6260,6250,106
20230801,101500,135995470,6250,6250,6260,6250,44
20230801,101400,135720450,6260,6260,6260,6250,199
20230801,101300,134474720,6270,6280,6280,6260,66
20230801,101200,134061520,6280,6280,6280,6270,3
20230801,101100,134042690,6260,6280,6280,6260,273
20230801,101000,132331610,6280,6280,6280,6270,12
20230801,100900,132256350,6290,6270,6290,6270,125
20230801,100800,131472560,6290,6260,6290,6260,386
20230801,100700,129055840,6260,6260,6260,6260,254
20230801,100600,127465800,6260,6280,6280,6260,7
20230801,100500,127421950,6270,6250,6270,6250,301
20230801,100400,125540680,6250,6250,6250,6250,100
20230801,100300,124915680,6290,6290,6290,6290,0
20230801,100200,124915680,6290,6290,6290,6290,0
20230801,100100,124915680,6290,6290,6290,6290,12
20230801,100000,124840200,6290,6290,6290,6240,1392
20230801,095900,116133300,6280,6290,6290,6280,101
20230801,095800,115498020,6290,6290,6290,6290,609
20230801,095700,111667410,6290,6250,6290,6250,120
20230801,095600,110913410,6290,6290,6290,6290,0
20230801,095500,110913410,6290,6260,6290,6260,79
20230801,095400,110418120,6260,6260,6260,6260,146
20230801,095300,109504160,6260,6260,6260,6260,1
20230801,095200,109497900,6270,6270,6270,6270,182
20230801,095100,108356760,6270,6290,6290,6270,105
20230801,095000,107696810,6290,6290,6290,6290,1
20230801,094900,107690520,6260,6260,6260,6260,0
20230801,094800,107690520,6260,6260,6260,6260,4
20230801,094700,107665480,6290,6270,6290,6270,622
20230801,094600,103755540,6280,6280,6280,6280,136
20230801,094500,102901460,6290,6290,6290,6290,1
20230801,094400,102895170,6290,6290,6290,6290,12
20230801,094300,102819690,6290,6290,6290,6290,1
20230801,094200,102813400,6300,6260,6300,6250,203
20230801,094100,101544390,6270,6270,6270,6270,0
20230801,094000,101544390,6270,6300,6300,6270,445
20230801,093900,98753280,6300,6280,6300,6280,426
20230801,093800,96077980,6280,6280,6280,6280,0
20230801,093700,96077980,6280,6280,6280,6280,0
20230801,093600,96077980,6280,6290,6290,6280,75
20230801,093500,95606970,6280,6280,6280,6280,100
20230801,093400,94978970,6290,6300,6300,6290,295
20230801,093300,93123410,6290,6300,6300,6290,201
20230801,093200,91858120,6300,6300,6300,6300,3
20230801,093100,91839220,6310,6300,6310,6300,194
20230801,093000,90615240,6310,6310,6310,6310,15
20230801,092900,90520590,6310,6310,6310,6310,1
20230801,092800,90514280,6310,6280,6310,6280,201
20230801,092700,89251970,6300,6300,6300,6300,1400
20230801,092600,80431970,6330,6330,6330,6330,1
20230801,092500,80425640,6340,6310,6340,6280,558
20230801,092400,76896630,6310,6280,6310,6280,1058
20230801,092300,70230140,6290,6270,6290,6270,3473
20230801,092200,48417290,6270,6260,6270,6260,2564
20230801,092100,32366510,6260,6260,6260,6260,0
20230801,092000,32366510,6260,6240,6260,6240,230
20230801,091900,30931210,6260,6260,6260,6260,0
20230801,091800,30931210,6260,6250,6260,6250,1374
20230801,091700,22330070,6250,6250,6250,6250,1141
20230801,091600,15198820,6250,6250,6250,6250,0
20230801,091500,15198820,6250,6250,6250,6250,0
20230801,091400,15198820,6250,6250,6250,6250,211
20230801,091300,13880070,6250,6250,6250,6250,1
20230801,091200,13873820,6250,6240,6250,6240,511
20230801,091100,10684000,6200,6200,6200,6200,0
20230801,091000,10684000,6200,6220,6220,6200,1122
20230801,090900,3707510,6220,6220,6220,6220,1
20230801,090800,3701290,6240,6240,6240,6240,0
20230801,090700,3701290,6240,6240,6240,6240,100
20230801,090600,3077290,6250,6250,6250,6250,51
20230801,090500,2758540,6220,6220,6220,6220,0
20230801,090400,2758540,6220,6230,6230,6220,326
20230801,090300,730570,6230,6230,6230,6230,10
20230801,090200,668270,6250,6250,6250,6250,0
20230801,090100,668270,6250,6250,6250,6250,5
20230801,090000,637020,6260,6260,6260,6230,102