KissMeData/166480/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200800,360199580,7100,7100,7100,7100,468
20230801,200700,360199580,7100,7100,7100,7100,0
20230801,200600,360199580,7100,7100,7100,7100,0
20230801,200500,360199580,7100,7100,7100,7100,0
20230801,200400,360199580,7100,7100,7100,7100,0
20230801,200300,360199580,7100,7100,7100,7100,0
20230801,200200,360199580,7100,7100,7100,7100,0
20230801,200100,360199580,7100,7100,7100,7100,0
20230801,200000,360199580,7100,7100,7100,7100,0
20230801,195900,360199580,7100,7100,7100,7100,0
20230801,195800,360199580,7100,7100,7100,7100,0
20230801,195700,360199580,7100,7100,7100,7100,0
20230801,195600,360199580,7100,7100,7100,7100,0
20230801,195500,360199580,7100,7100,7100,7100,0
20230801,195400,360199580,7100,7100,7100,7100,0
20230801,195300,360199580,7100,7100,7100,7100,0
20230801,195200,360199580,7100,7100,7100,7100,0
20230801,195100,360199580,7100,7100,7100,7100,0
20230801,195000,360199580,7100,7100,7100,7100,0
20230801,194900,360199580,7100,7100,7100,7100,0
20230801,194800,360199580,7100,7100,7100,7100,0
20230801,194700,360199580,7100,7100,7100,7100,0
20230801,194600,360199580,7100,7100,7100,7100,0
20230801,194500,360199580,7100,7100,7100,7100,0
20230801,194400,360199580,7100,7100,7100,7100,0
20230801,194300,360199580,7100,7100,7100,7100,0
20230801,194200,360199580,7100,7100,7100,7100,0
20230801,194100,360199580,7100,7100,7100,7100,0
20230801,194000,360199580,7100,7100,7100,7100,0
20230801,193900,360199580,7100,7100,7100,7100,0
20230801,193800,360199580,7100,7100,7100,7100,468
20230801,193700,360199580,7100,7100,7100,7100,0
20230801,193600,360199580,7100,7100,7100,7100,0
20230801,193500,360199580,7100,7100,7100,7100,0
20230801,193400,360199580,7100,7100,7100,7100,0
20230801,193300,360199580,7100,7100,7100,7100,0
20230801,193200,360199580,7100,7100,7100,7100,0
20230801,193100,360199580,7100,7100,7100,7100,0
20230801,193000,360199580,7100,7100,7100,7100,0
20230801,192900,360199580,7100,7100,7100,7100,0
20230801,192800,360199580,7100,7100,7100,7100,0
20230801,192700,360199580,7100,7100,7100,7100,0
20230801,192600,360199580,7100,7100,7100,7100,0
20230801,192500,360199580,7100,7100,7100,7100,0
20230801,192400,360199580,7100,7100,7100,7100,0
20230801,192300,360199580,7100,7100,7100,7100,0
20230801,192200,360199580,7100,7100,7100,7100,0
20230801,192100,360199580,7100,7100,7100,7100,0
20230801,192000,360199580,7100,7100,7100,7100,0
20230801,191900,360199580,7100,7100,7100,7100,0
20230801,191800,360199580,7100,7100,7100,7100,0
20230801,191700,360199580,7100,7100,7100,7100,0
20230801,191600,360199580,7100,7100,7100,7100,0
20230801,191500,360199580,7100,7100,7100,7100,0
20230801,191400,360199580,7100,7100,7100,7100,0
20230801,191300,360199580,7100,7100,7100,7100,0
20230801,191200,360199580,7100,7100,7100,7100,0
20230801,191100,360199580,7100,7100,7100,7100,0
20230801,191000,360199580,7100,7100,7100,7100,0
20230801,190900,360199580,7100,7100,7100,7100,0
20230801,190800,360199580,7100,7100,7100,7100,468
20230801,190700,360199580,7100,7100,7100,7100,0
20230801,190600,360199580,7100,7100,7100,7100,0
20230801,190500,360199580,7100,7100,7100,7100,0
20230801,190400,360199580,7100,7100,7100,7100,0
20230801,190300,360199580,7100,7100,7100,7100,0
20230801,190200,360199580,7100,7100,7100,7100,0
20230801,190100,360199580,7100,7100,7100,7100,0
20230801,190000,360199580,7100,7100,7100,7100,0
20230801,185900,360199580,7100,7100,7100,7100,0
20230801,185800,360199580,7100,7100,7100,7100,0
20230801,185700,360199580,7100,7100,7100,7100,0
20230801,185600,360199580,7100,7100,7100,7100,0
20230801,185500,360199580,7100,7100,7100,7100,0
20230801,185400,360199580,7100,7100,7100,7100,0
20230801,185300,360199580,7100,7100,7100,7100,0
20230801,185200,360199580,7100,7100,7100,7100,0
20230801,185100,360199580,7100,7100,7100,7100,0
20230801,185000,360199580,7100,7100,7100,7100,0
20230801,184900,360199580,7100,7100,7100,7100,0
20230801,184800,360199580,7100,7100,7100,7100,0
20230801,184700,360199580,7100,7100,7100,7100,0
20230801,184600,360199580,7100,7100,7100,7100,0
20230801,184500,360199580,7100,7100,7100,7100,0
20230801,184400,360199580,7100,7100,7100,7100,0
20230801,184300,360199580,7100,7100,7100,7100,0
20230801,184200,360199580,7100,7100,7100,7100,0
20230801,184100,360199580,7100,7100,7100,7100,0
20230801,184000,360199580,7100,7100,7100,7100,0
20230801,183900,360199580,7100,7100,7100,7100,0
20230801,183800,360199580,7100,7100,7100,7100,468
20230801,183700,360199580,7100,7100,7100,7100,0
20230801,183600,360199580,7100,7100,7100,7100,0
20230801,183500,360199580,7100,7100,7100,7100,0
20230801,183400,360199580,7100,7100,7100,7100,0
20230801,183300,360199580,7100,7100,7100,7100,0
20230801,183200,360199580,7100,7100,7100,7100,0
20230801,183100,360199580,7100,7100,7100,7100,0
20230801,183000,360199580,7100,7100,7100,7100,0
20230801,182900,360199580,7100,7100,7100,7100,0
20230801,182800,360199580,7100,7100,7100,7100,0
20230801,182700,360199580,7100,7100,7100,7100,0
20230801,182600,360199580,7100,7100,7100,7100,0
20230801,182500,360199580,7100,7100,7100,7100,0
20230801,182400,360199580,7100,7100,7100,7100,0
20230801,182300,360199580,7100,7100,7100,7100,0
20230801,182200,360199580,7100,7100,7100,7100,0
20230801,182100,360199580,7100,7100,7100,7100,0
20230801,182000,360199580,7100,7100,7100,7100,0
20230801,181900,360199580,7100,7100,7100,7100,0
20230801,181800,360199580,7100,7100,7100,7100,0
20230801,181700,360199580,7100,7100,7100,7100,0
20230801,181600,360199580,7100,7100,7100,7100,0
20230801,181500,360199580,7100,7100,7100,7100,0
20230801,181400,360199580,7100,7100,7100,7100,0
20230801,181300,360199580,7100,7100,7100,7100,0
20230801,181200,360199580,7100,7100,7100,7100,0
20230801,181100,360199580,7100,7100,7100,7100,0
20230801,181000,360199580,7100,7100,7100,7100,0
20230801,180900,360199580,7100,7100,7100,7100,0
20230801,180800,360199580,7100,7100,7100,7100,468
20230801,180700,360199580,7100,7100,7100,7100,0
20230801,180600,360199580,7100,7100,7100,7100,0
20230801,180500,360199580,7100,7100,7100,7100,0
20230801,180400,360199580,7100,7100,7100,7100,0
20230801,180300,360199580,7100,7100,7100,7100,0
20230801,180200,360199580,7100,7100,7100,7100,0
20230801,180100,360199580,7100,7100,7100,7100,0
20230801,180000,360199580,7100,7100,7100,7100,0
20230801,175900,360199580,7100,7100,7100,7100,0
20230801,175800,360199580,7100,7100,7100,7100,0
20230801,175700,360199580,7100,7100,7100,7100,0
20230801,175600,360199580,7100,7100,7100,7100,0
20230801,175500,360199580,7100,7100,7100,7100,0
20230801,175400,360199580,7100,7100,7100,7100,0
20230801,175300,360199580,7100,7100,7100,7100,0
20230801,175200,360199580,7100,7100,7100,7100,0
20230801,175100,360199580,7100,7100,7100,7100,0
20230801,175000,360199580,7100,7100,7100,7100,0
20230801,174900,360199580,7100,7100,7100,7100,0
20230801,174800,360199580,7100,7100,7100,7100,0
20230801,174700,360199580,7100,7100,7100,7100,0
20230801,174600,360199580,7100,7100,7100,7100,0
20230801,174500,360199580,7100,7100,7100,7100,0
20230801,174400,360199580,7100,7100,7100,7100,0
20230801,174300,360199580,7100,7100,7100,7100,0
20230801,174200,360199580,7100,7100,7100,7100,0
20230801,174100,360199580,7100,7100,7100,7100,0
20230801,174000,360199580,7100,7100,7100,7100,0
20230801,173900,360199580,7100,7100,7100,7100,0
20230801,173800,360199580,7100,7100,7100,7100,468
20230801,173700,360199580,7100,7100,7100,7100,0
20230801,173600,360199580,7100,7100,7100,7100,0
20230801,173500,360199580,7100,7100,7100,7100,0
20230801,173400,360199580,7100,7100,7100,7100,0
20230801,173300,360199580,7100,7100,7100,7100,0
20230801,173200,360199580,7100,7100,7100,7100,0
20230801,173100,360199580,7100,7100,7100,7100,0
20230801,173000,360199580,7100,7100,7100,7100,0
20230801,172900,360199580,7100,7100,7100,7100,0
20230801,172800,360199580,7100,7100,7100,7100,0
20230801,172700,360199580,7100,7100,7100,7100,0
20230801,172600,360199580,7100,7100,7100,7100,0
20230801,172500,360199580,7100,7100,7100,7100,0
20230801,172400,360199580,7100,7100,7100,7100,0
20230801,172300,360199580,7100,7100,7100,7100,0
20230801,172200,360199580,7100,7100,7100,7100,0
20230801,172100,360199580,7100,7100,7100,7100,0
20230801,172000,360199580,7100,7100,7100,7100,0
20230801,171900,360199580,7100,7100,7100,7100,0
20230801,171800,360199580,7100,7100,7100,7100,0
20230801,171700,360199580,7100,7100,7100,7100,0
20230801,171600,360199580,7100,7100,7100,7100,0
20230801,171500,360199580,7100,7100,7100,7100,0
20230801,171400,360199580,7100,7100,7100,7100,0
20230801,171300,360199580,7100,7100,7100,7100,0
20230801,171200,360199580,7100,7100,7100,7100,0
20230801,171100,360199580,7100,7100,7100,7100,0
20230801,171000,360199580,7100,7100,7100,7100,0
20230801,170900,360199580,7100,7100,7100,7100,0
20230801,170800,360199580,7100,7100,7100,7100,468
20230801,170700,360199580,7100,7100,7100,7100,0
20230801,170600,360199580,7100,7100,7100,7100,0
20230801,170500,360199580,7100,7100,7100,7100,0
20230801,170400,360199580,7100,7100,7100,7100,0
20230801,170300,360199580,7100,7100,7100,7100,0
20230801,170200,360199580,7100,7100,7100,7100,0
20230801,170100,360199580,7100,7100,7100,7100,0
20230801,170000,360199580,7100,7100,7100,7100,0
20230801,165900,360199580,7100,7100,7100,7100,0
20230801,165800,360199580,7100,7100,7100,7100,0
20230801,165700,360199580,7100,7100,7100,7100,0
20230801,165600,360199580,7100,7100,7100,7100,0
20230801,165500,360199580,7100,7100,7100,7100,0
20230801,165400,360199580,7100,7100,7100,7100,0
20230801,165300,360199580,7100,7100,7100,7100,0
20230801,165200,360199580,7100,7100,7100,7100,0
20230801,165100,360199580,7100,7100,7100,7100,0
20230801,165000,360199580,7100,7100,7100,7100,0
20230801,164900,360199580,7100,7100,7100,7100,0
20230801,164800,360199580,7100,7100,7100,7100,0
20230801,164700,360199580,7100,7100,7100,7100,0
20230801,164600,360199580,7100,7100,7100,7100,0
20230801,164500,360199580,7100,7100,7100,7100,0
20230801,164400,360199580,7100,7100,7100,7100,0
20230801,164300,360199580,7100,7100,7100,7100,0
20230801,164200,360199580,7100,7100,7100,7100,0
20230801,164100,360199580,7100,7100,7100,7100,0
20230801,164000,360199580,7100,7100,7100,7100,0
20230801,163900,360199580,7100,7100,7100,7100,0
20230801,163800,360199580,7100,7100,7100,7100,468
20230801,163700,360199580,7100,7100,7100,7100,0
20230801,163600,360199580,7100,7100,7100,7100,0
20230801,163500,360199580,7100,7100,7100,7100,0
20230801,163400,360199580,7100,7100,7100,7100,0
20230801,163300,360199580,7100,7100,7100,7100,0
20230801,163200,360199580,7100,7100,7100,7100,0
20230801,163100,360199580,7100,7100,7100,7100,0
20230801,163000,360199580,7100,7100,7100,7100,0
20230801,162900,360199580,7100,7100,7100,7100,0
20230801,162800,360199580,7100,7100,7100,7100,0
20230801,162700,360199580,7100,7100,7100,7100,0
20230801,162600,360199580,7100,7100,7100,7100,0
20230801,162500,360199580,7100,7100,7100,7100,0
20230801,162400,360199580,7100,7100,7100,7100,0
20230801,162300,360199580,7100,7100,7100,7100,0
20230801,162200,360199580,7100,7100,7100,7100,0
20230801,162100,360199580,7100,7100,7100,7100,0
20230801,162000,360199580,7100,7100,7100,7100,0
20230801,161900,360199580,7100,7100,7100,7100,0
20230801,161800,360199580,7100,7100,7100,7100,0
20230801,161700,360199580,7100,7100,7100,7100,0
20230801,161600,360199580,7100,7100,7100,7100,0
20230801,161500,360199580,7100,7100,7100,7100,0
20230801,161400,360199580,7100,7100,7100,7100,0
20230801,161300,360199580,7100,7100,7100,7100,0
20230801,161200,360199580,7100,7100,7100,7100,0
20230801,161100,360199580,7100,7100,7100,7100,0
20230801,161000,360199580,7100,7100,7100,7100,0
20230801,160900,360199580,7100,7100,7100,7100,0
20230801,160800,360199580,7100,7100,7100,7100,468
20230801,160700,360199580,7100,7100,7100,7100,0
20230801,160600,360199580,7100,7100,7100,7100,0
20230801,160500,360199580,7100,7100,7100,7100,0
20230801,160400,360199580,7100,7100,7100,7100,0
20230801,160300,360199580,7100,7100,7100,7100,0
20230801,160200,360199580,7100,7100,7100,7100,0
20230801,160100,360199580,7100,7100,7100,7100,0
20230801,160000,360199580,7100,7100,7100,7100,0
20230801,155900,360199580,7100,7100,7100,7100,0
20230801,155800,360199580,7100,7100,7100,7100,0
20230801,155700,360199580,7100,7100,7100,7100,0
20230801,155600,360199580,7100,7100,7100,7100,0
20230801,155500,360199580,7100,7100,7100,7100,0
20230801,155400,360199580,7100,7100,7100,7100,0
20230801,155300,360199580,7100,7100,7100,7100,0
20230801,155200,360199580,7100,7100,7100,7100,0
20230801,155100,360199580,7100,7100,7100,7100,0
20230801,155000,360199580,7100,7100,7100,7100,0
20230801,154900,360199580,7100,7100,7100,7100,0
20230801,154800,360199580,7100,7100,7100,7100,0
20230801,154700,360199580,7100,7100,7100,7100,0
20230801,154600,360199580,7100,7100,7100,7100,0
20230801,154500,360199580,7100,7100,7100,7100,0
20230801,154400,360199580,7100,7100,7100,7100,0
20230801,154300,360199580,7100,7100,7100,7100,0
20230801,154200,360199580,7100,7100,7100,7100,0
20230801,154100,360199580,7100,7100,7100,7100,0
20230801,154000,360199580,7100,7100,7100,7100,0
20230801,153900,360199580,7100,7100,7100,7100,0
20230801,153800,360199580,7100,7100,7100,7100,468
20230801,153700,360199580,7100,7100,7100,7100,0
20230801,153600,360199580,7100,7100,7100,7100,0
20230801,153500,360199580,7100,7100,7100,7100,0
20230801,153400,360199580,7100,7100,7100,7100,0
20230801,153300,360199580,7100,7100,7100,7100,0
20230801,153200,360199580,7100,7100,7100,7100,0
20230801,153100,360199580,7100,7100,7100,7100,0
20230801,153000,360199580,7100,7100,7100,7100,468
20230801,152900,356876780,7090,7090,7090,7090,0
20230801,152800,356876780,7090,7090,7090,7090,0
20230801,152700,356876780,7090,7090,7090,7090,0
20230801,152600,356876780,7090,7090,7090,7090,0
20230801,152500,356876780,7090,7090,7090,7090,0
20230801,152400,356876780,7090,7090,7090,7090,0
20230801,152300,356876780,7090,7090,7090,7090,0
20230801,152200,356876780,7090,7090,7090,7090,0
20230801,152100,356876780,7090,7090,7090,7090,0
20230801,152000,356876780,7090,7090,7090,7090,0
20230801,151900,356876780,7090,7090,7090,7090,0
20230801,151800,356876780,7090,7090,7090,7090,0
20230801,151700,356876780,7090,7090,7090,7090,8
20230801,151600,356820060,7090,7090,7090,7090,3
20230801,151500,356798790,7090,7090,7090,7090,9
20230801,151400,356734980,7080,7090,7090,7080,77
20230801,151300,356189730,7090,7090,7090,7090,0
20230801,151200,356189730,7090,7090,7090,7090,0
20230801,151100,356189730,7090,7090,7090,7090,9
20230801,151000,356125920,7090,7090,7090,7090,0
20230801,150900,356125920,7090,7090,7090,7090,0
20230801,150800,356125920,7090,7090,7090,7090,100
20230801,150700,355416920,7100,7100,7100,7100,0
20230801,150600,355416920,7100,7100,7100,7100,0
20230801,150500,355416920,7100,7100,7100,7100,0
20230801,150400,355416920,7100,7100,7100,7100,50
20230801,150300,355061920,7100,7100,7100,7100,0
20230801,150200,355061920,7100,7100,7100,7100,0
20230801,150100,355061920,7100,7100,7100,7100,351
20230801,150000,352569820,7100,7100,7100,7100,500
20230801,145900,349019820,7100,7100,7100,7100,0
20230801,145800,349019820,7100,7100,7100,7100,50
20230801,145700,348664820,7110,7110,7110,7110,363
20230801,145600,346083890,7090,7090,7090,7090,99
20230801,145500,345381980,7080,7080,7080,7080,105
20230801,145400,344638580,7080,7080,7080,7080,0
20230801,145300,344638580,7080,7080,7080,7080,0
20230801,145200,344638580,7080,7080,7080,7080,1
20230801,145100,344631500,7080,7080,7080,7080,4
20230801,145000,344603180,7080,7080,7080,7080,0
20230801,144900,344603180,7080,7080,7080,7080,76
20230801,144800,344065100,7110,7110,7110,7110,0
20230801,144700,344065100,7110,7110,7110,7110,100
20230801,144600,343354100,7110,7110,7110,7110,0
20230801,144500,343354100,7110,7110,7110,7110,1
20230801,144400,343346990,7110,7110,7110,7110,0
20230801,144300,343346990,7110,7110,7110,7110,3
20230801,144200,343325660,7110,7110,7110,7110,7
20230801,144100,343275890,7090,7090,7090,7090,0
20230801,144000,343275890,7090,7090,7090,7090,0
20230801,143900,343275890,7090,7090,7090,7090,2
20230801,143800,343261710,7110,7110,7110,7110,13
20230801,143700,343169280,7110,7110,7110,7110,0
20230801,143600,343169280,7110,7110,7110,7110,0
20230801,143500,343169280,7110,7110,7110,7110,0
20230801,143400,343169280,7110,7110,7110,7110,1
20230801,143300,343162170,7110,7110,7110,7110,0
20230801,143200,343162170,7110,7110,7110,7110,0
20230801,143100,343162170,7110,7110,7110,7110,0
20230801,143000,343162170,7110,7110,7110,7110,0
20230801,142900,343162170,7110,7110,7110,7110,0
20230801,142800,343162170,7110,7110,7110,7110,0
20230801,142700,343162170,7110,7110,7110,7110,0
20230801,142600,343162170,7110,7110,7110,7110,1
20230801,142500,343155060,7070,7080,7110,7070,1219
20230801,142400,334517990,7080,7080,7080,7080,0
20230801,142300,334517990,7080,7080,7080,7080,0
20230801,142200,334517990,7080,7080,7080,7080,0
20230801,142100,334517990,7080,7080,7080,7080,10
20230801,142000,334447190,7070,7070,7070,7070,1
20230801,141900,334440120,7070,7070,7070,7070,20
20230801,141800,334298720,7070,7070,7070,7070,10
20230801,141700,334228020,7060,7070,7070,7060,230
20230801,141600,332601940,7070,7070,7070,7070,0
20230801,141500,332601940,7070,7070,7070,7070,0
20230801,141400,332601940,7070,7070,7070,7070,9
20230801,141300,332538310,7080,7080,7080,7080,0
20230801,141200,332538310,7080,7080,7080,7080,0
20230801,141100,332538310,7080,7080,7080,7080,0
20230801,141000,332538310,7080,7080,7080,7080,1
20230801,140900,332531230,7080,7080,7080,7080,0
20230801,140800,332531230,7080,7080,7080,7080,0
20230801,140700,332531230,7080,7080,7080,7080,2
20230801,140600,332517070,7080,7080,7080,7080,22
20230801,140500,332361310,7060,7060,7060,7060,0
20230801,140400,332361310,7060,7060,7060,7060,6
20230801,140300,332318950,7060,7080,7080,7060,32
20230801,140200,332092990,7070,7060,7070,7060,843
20230801,140100,326140610,7050,7060,7060,7050,208
20230801,140000,324672210,7060,7060,7060,7060,0
20230801,135900,324672210,7060,7060,7060,7060,10
20230801,135800,324601610,7060,7060,7060,7060,0
20230801,135700,324601610,7060,7060,7060,7060,26
20230801,135600,324418050,7050,7050,7050,7050,444
20230801,135500,321287850,7050,7050,7050,7050,0
20230801,135400,321287850,7050,7050,7050,7050,7
20230801,135300,321238500,7060,7060,7060,7060,0
20230801,135200,321238500,7060,7060,7060,7060,914
20230801,135100,314785660,7070,7070,7070,7070,10
20230801,135000,314714960,7060,7070,7070,7060,646
20230801,134900,310152310,7080,7080,7080,7080,2
20230801,134800,310138150,7070,7070,7070,7070,0
20230801,134700,310138150,7070,7070,7070,7070,0
20230801,134600,310138150,7070,7070,7070,7070,0
20230801,134500,310138150,7070,7070,7070,7070,11
20230801,134400,310060380,7080,7080,7080,7080,0
20230801,134300,310060380,7080,7080,7080,7080,304
20230801,134200,307908060,7080,7080,7080,7080,0
20230801,134100,307908060,7080,7080,7080,7080,0
20230801,134000,307908060,7080,7080,7080,7080,0
20230801,133900,307908060,7080,7080,7080,7080,200
20230801,133800,306492060,7110,7090,7110,7090,1002
20230801,133700,299376670,7080,7080,7080,7080,1
20230801,133600,299369590,7080,7080,7080,7080,0
20230801,133500,299369590,7080,7080,7080,7080,0
20230801,133400,299369590,7080,7060,7080,7060,13
20230801,133300,299277790,7070,7070,7070,7070,142
20230801,133200,298273850,7060,7060,7060,7060,0
20230801,133100,298273850,7060,7060,7060,7060,0
20230801,133000,298273850,7060,7060,7060,7060,0
20230801,132900,298273850,7060,7060,7060,7060,53
20230801,132800,297899670,7060,7060,7060,7060,3
20230801,132700,297878490,7060,7060,7070,7060,56
20230801,132600,297483080,7070,7060,7070,7060,25
20230801,132500,297306570,7060,7060,7060,7060,228
20230801,132400,295696890,7070,7070,7070,7070,10
20230801,132300,295626190,7070,7070,7070,7070,5
20230801,132200,295590840,7070,7070,7070,7070,0
20230801,132100,295590840,7070,7070,7070,7070,5
20230801,132000,295555490,7070,7090,7090,7070,56
20230801,131900,295159270,7110,7110,7110,7110,0
20230801,131800,295159270,7110,7110,7110,7110,0
20230801,131700,295159270,7110,7110,7110,7110,0
20230801,131600,295159270,7110,7110,7110,7110,7
20230801,131500,295109500,7110,7110,7110,7110,1
20230801,131400,295102390,7110,7110,7110,7110,0
20230801,131300,295102390,7110,7110,7110,7110,0
20230801,131200,295102390,7110,7110,7110,7110,0
20230801,131100,295102390,7110,7110,7110,7110,0
20230801,131000,295102390,7110,7110,7110,7110,1
20230801,130900,295095280,7080,7080,7080,7080,2
20230801,130800,295081120,7080,7090,7090,7080,12
20230801,130700,294996150,7090,7090,7090,7090,10
20230801,130600,294925250,7090,7090,7090,7090,204
20230801,130500,293478890,7060,7090,7090,7060,961
20230801,130400,286692480,7090,7090,7090,7090,14
20230801,130300,286593220,7060,7060,7060,7060,0
20230801,130200,286593220,7060,7060,7060,7060,0
20230801,130100,286593220,7060,7060,7060,7060,600
20230801,130000,282357220,7050,7050,7050,7050,0
20230801,125900,282357220,7050,7050,7050,7050,0
20230801,125800,282357220,7050,7090,7090,7050,1000
20230801,125700,275297360,7130,7130,7130,7130,0
20230801,125600,275297360,7130,7130,7130,7130,0
20230801,125500,275297360,7130,7130,7130,7130,0
20230801,125400,275297360,7130,7130,7130,7130,0
20230801,125300,275297360,7130,7130,7130,7130,0
20230801,125200,275297360,7130,7140,7140,7090,57
20230801,125100,274893140,7140,7140,7140,7140,0
20230801,125000,274893140,7140,7140,7140,7140,0
20230801,124900,274893140,7140,7140,7140,7140,0
20230801,124800,274893140,7140,7140,7140,7140,0
20230801,124700,274893140,7140,7140,7140,7140,0
20230801,124600,274893140,7140,7140,7140,7140,1
20230801,124500,274886000,7130,7130,7130,7130,0
20230801,124400,274886000,7130,7140,7140,7130,6
20230801,124300,274843170,7100,7100,7100,7100,0
20230801,124200,274843170,7100,7100,7100,7100,146
20230801,124100,273806570,7100,7100,7100,7100,1013
20230801,124000,266614270,7090,7090,7100,7090,874
20230801,123900,260417200,7070,7080,7080,7070,1200
20230801,123800,251933100,7070,7070,7070,7070,1
20230801,123700,251926030,7080,7080,7080,7080,47
20230801,123600,251593270,7080,7080,7080,7080,115
20230801,123500,250779070,7080,7080,7080,7080,34
20230801,123400,250538350,7080,7080,7080,7080,452
20230801,123300,247338190,7090,7090,7090,7090,17
20230801,123200,247217660,7100,7100,7100,7100,0
20230801,123100,247217660,7100,7100,7100,7100,0
20230801,123000,247217660,7100,7100,7100,7100,0
20230801,122900,247217660,7100,7100,7100,7100,0
20230801,122800,247217660,7100,7100,7100,7100,0
20230801,122700,247217660,7100,7100,7110,7100,600
20230801,122600,242957630,7090,7090,7090,7090,0
20230801,122500,242957630,7090,7090,7090,7080,195
20230801,122400,241575150,7080,7090,7090,7080,79
20230801,122300,241015720,7090,7110,7110,7090,719
20230801,122200,235911700,7110,7110,7110,7110,0
20230801,122100,235911700,7110,7110,7110,7110,11
20230801,122000,235833490,7110,7110,7110,7110,14
20230801,121900,235733950,7110,7110,7110,7110,0
20230801,121800,235733950,7110,7110,7110,7110,0
20230801,121700,235733950,7110,7110,7110,7110,0
20230801,121600,235733950,7110,7110,7110,7110,0
20230801,121500,235733950,7110,7110,7110,7110,0
20230801,121400,235733950,7110,7110,7110,7110,0
20230801,121300,235733950,7110,7110,7110,7110,0
20230801,121200,235733950,7110,7110,7110,7110,0
20230801,121100,235733950,7110,7110,7110,7110,0
20230801,121000,235733950,7110,7110,7110,7110,0
20230801,120900,235733950,7110,7110,7110,7110,0
20230801,120800,235733950,7110,7120,7120,7110,74
20230801,120700,235207710,7120,7120,7120,7120,0
20230801,120600,235207710,7120,7140,7140,7120,212
20230801,120500,233695400,7150,7150,7150,7150,0
20230801,120400,233695400,7150,7150,7150,7150,385
20230801,120300,230942650,7150,7150,7150,7150,0
20230801,120200,230942650,7150,7150,7150,7150,0
20230801,120100,230942650,7150,7150,7150,7150,0
20230801,120000,230942650,7150,7150,7150,7150,0
20230801,115900,230942650,7150,7150,7150,7150,0
20230801,115800,230942650,7150,7150,7150,7150,3
20230801,115700,230921200,7150,7150,7150,7150,0
20230801,115600,230921200,7150,7150,7150,7150,0
20230801,115500,230921200,7150,7150,7150,7150,1
20230801,115400,230914050,7150,7150,7150,7150,73
20230801,115300,230392100,7150,7150,7150,7150,20
20230801,115200,230249100,7130,7130,7130,7130,0
20230801,115100,230249100,7130,7130,7130,7130,0
20230801,115000,230249100,7130,7140,7140,7130,180
20230801,114900,228964190,7140,7140,7140,7140,0
20230801,114800,228964190,7140,7140,7140,7140,0
20230801,114700,228964190,7140,7140,7140,7140,0
20230801,114600,228964190,7140,7140,7140,7140,15
20230801,114500,228857090,7150,7150,7150,7150,0
20230801,114400,228857090,7150,7150,7150,7150,0
20230801,114300,228857090,7150,7150,7150,7150,0
20230801,114200,228857090,7150,7150,7150,7150,11
20230801,114100,228778440,7150,7150,7150,7150,0
20230801,114000,228778440,7150,7150,7150,7150,0
20230801,113900,228778440,7150,7150,7150,7150,0
20230801,113800,228778440,7150,7150,7150,7150,11
20230801,113700,228699790,7130,7130,7130,7130,0
20230801,113600,228699790,7130,7130,7130,7130,0
20230801,113500,228699790,7130,7130,7130,7130,0
20230801,113400,228699790,7130,7130,7130,7130,0
20230801,113300,228699790,7130,7130,7130,7130,0
20230801,113200,228699790,7130,7130,7130,7130,0
20230801,113100,228699790,7130,7130,7130,7130,6
20230801,113000,228657010,7130,7130,7130,7130,127
20230801,112900,227751500,7130,7130,7130,7130,19
20230801,112800,227616030,7130,7130,7130,7130,116
20230801,112700,226788950,7120,7130,7130,7120,76
20230801,112600,226247820,7120,7120,7120,7120,100
20230801,112500,225535820,7110,7110,7110,7110,1
20230801,112400,225528710,7120,7120,7120,7120,100
20230801,112300,224816710,7110,7110,7110,7110,0
20230801,112200,224816710,7110,7120,7120,7110,74
20230801,112100,224290140,7160,7120,7160,7120,89
20230801,112000,223654820,7160,7160,7160,7160,1
20230801,111900,223647660,7150,7150,7150,7150,0
20230801,111800,223647660,7150,7150,7150,7150,19
20230801,111700,223511810,7160,7160,7160,7160,1
20230801,111600,223504650,7110,7150,7150,7110,1257
20230801,111500,214526870,7160,7160,7160,7160,4
20230801,111400,214498230,7160,7160,7160,7160,1
20230801,111300,214491070,7160,7160,7160,7160,5
20230801,111200,214455270,7150,7150,7150,7150,0
20230801,111100,214455270,7150,7160,7160,7150,200
20230801,111000,213025160,7150,7150,7150,7150,0
20230801,110900,213025160,7150,7170,7170,7150,125
20230801,110800,212130480,7170,7190,7190,7170,51
20230801,110700,211764300,7190,7190,7190,7190,81
20230801,110600,211181910,7190,7190,7190,7190,0
20230801,110500,211181910,7190,7170,7190,7170,1001
20230801,110400,203995530,7180,7180,7180,7180,14
20230801,110300,203895010,7180,7170,7180,7170,243
20230801,110200,202150930,7170,7170,7170,7170,2
20230801,110100,202136590,7160,7160,7160,7160,0
20230801,110000,202136590,7160,7160,7160,7160,12
20230801,105900,202050670,7160,7160,7160,7160,361
20230801,105800,199465910,7160,7150,7160,7150,81
20230801,105700,198886660,7150,7150,7150,7150,98
20230801,105600,198185960,7150,7150,7150,7150,16
20230801,105500,198071560,7150,7150,7150,7150,9
20230801,105400,198007210,7150,7150,7150,7140,207
20230801,105300,196527260,7150,7150,7160,7150,305
20230801,105200,194346500,7150,7150,7150,7150,0
20230801,105100,194346500,7150,7140,7150,7140,209
20230801,105000,192854210,7150,7150,7150,7150,0
20230801,104900,192854210,7150,7150,7150,7150,0
20230801,104800,192854210,7150,7150,7150,7150,0
20230801,104700,192854210,7150,7150,7150,7150,16
20230801,104600,192739810,7150,7150,7150,7150,0
20230801,104500,192739810,7150,7150,7150,7150,31
20230801,104400,192518160,7160,7160,7160,7160,0
20230801,104300,192518160,7160,7140,7160,7140,1320
20230801,104200,183077460,7140,7130,7140,7130,11
20230801,104100,182998930,7140,7130,7140,7130,693
20230801,104000,178055710,7120,7110,7120,7110,443
20230801,103900,174904240,7090,7090,7110,7090,245
20230801,103800,173164820,7100,7100,7100,7100,20
20230801,103700,173022820,7090,7110,7110,7090,52
20230801,103600,172653240,7110,7100,7110,7100,167
20230801,103500,171466070,7110,7080,7110,7080,1805
20230801,103400,158663070,7080,7080,7080,7080,50
20230801,103300,158309070,7080,7080,7080,7080,749
20230801,103200,153006150,7080,7040,7080,7030,2192
20230801,103100,137517520,7040,7040,7040,7040,0
20230801,103000,137517520,7040,7040,7040,7040,20
20230801,102900,137376720,7040,7040,7040,7040,0
20230801,102800,137376720,7040,7040,7040,7040,13
20230801,102700,137285200,7040,7040,7040,7040,10
20230801,102600,137214800,7040,7040,7040,7040,160
20230801,102500,136088400,7030,7030,7030,7030,0
20230801,102400,136088400,7030,7030,7030,7030,10
20230801,102300,136018100,7030,7030,7030,7030,30
20230801,102200,135807200,7030,7030,7040,7030,18
20230801,102100,135680510,7040,7010,7040,7010,602
20230801,102000,131451120,7000,7000,7000,7000,500
20230801,101900,127951120,7000,7000,7000,7000,0
20230801,101800,127951120,7000,7000,7000,7000,1762
20230801,101700,115617120,6990,6980,6990,6980,381
20230801,101600,112956280,6970,6970,6970,6970,0
20230801,101500,112956280,6970,6970,6970,6970,0
20230801,101400,112956280,6970,6970,6970,6970,0
20230801,101300,112956280,6970,6970,6970,6970,0
20230801,101200,112956280,6970,6980,6980,6970,69
20230801,101100,112475160,6980,6950,6980,6950,14
20230801,101000,112377560,6950,6950,6950,6950,0
20230801,100900,112377560,6950,6950,6950,6950,0
20230801,100800,112377560,6950,6950,6950,6950,0
20230801,100700,112377560,6950,6950,6950,6950,0
20230801,100600,112377560,6950,6950,6950,6950,1612
20230801,100500,101174160,6950,6950,6950,6950,100
20230801,100400,100479160,6970,6970,6970,6970,0
20230801,100300,100479160,6970,6970,6970,6970,50
20230801,100200,100130660,6970,6970,6970,6970,0
20230801,100100,100130660,6970,6970,6970,6970,0
20230801,100000,100130660,6970,6970,6970,6970,3
20230801,095900,100109750,6980,6980,6980,6980,84
20230801,095800,99523430,6950,6950,6950,6950,0
20230801,095700,99523430,6950,6950,6950,6950,0
20230801,095600,99523430,6950,6950,6950,6950,0
20230801,095500,99523430,6950,6950,6950,6950,0
20230801,095400,99523430,6950,6950,6950,6950,0
20230801,095300,99523430,6950,6950,6950,6950,0
20230801,095200,99523430,6950,6950,6950,6950,0
20230801,095100,99523430,6950,6950,6950,6950,0
20230801,095000,99523430,6950,6950,6950,6950,0
20230801,094900,99523430,6950,6950,6950,6950,0
20230801,094800,99523430,6950,6950,6950,6950,0
20230801,094700,99523430,6950,6950,6950,6950,149
20230801,094600,98487880,6960,6960,6960,6960,1
20230801,094500,98480920,6950,6950,6950,6950,0
20230801,094400,98480920,6950,7030,7030,6950,77
20230801,094300,97940370,7020,6910,7020,6910,792
20230801,094200,92402370,6910,6920,6920,6910,193
20230801,094100,91068550,6900,6960,6960,6900,500
20230801,094000,87613650,6960,6960,6960,6960,10
20230801,093900,87544050,6960,7000,7000,6960,330
20230801,093800,85235130,7000,7000,7000,7000,31
20230801,093700,85018130,6990,6990,6990,6990,5
20230801,093600,84983180,7000,6990,7000,6980,15
20230801,093500,84878350,6990,6990,7000,6980,123
20230801,093400,84017430,6990,6950,7000,6950,151
20230801,093300,82963880,6960,6950,6960,6950,11
20230801,093200,82887370,6950,6950,6960,6950,20
20230801,093100,82748360,6960,6990,6990,6950,116
20230801,093000,81938310,6950,6950,6950,6950,0
20230801,092900,81938310,6950,6950,6950,6950,0
20230801,092800,81938310,6950,6950,6950,6950,0
20230801,092700,81938310,6950,6950,6950,6950,0
20230801,092600,81938310,6950,6950,7030,6950,79
20230801,092500,81386470,6960,6860,7040,6860,894
20230801,092400,75109490,6850,6980,6980,6830,761
20230801,092300,69841410,6990,7020,7020,6980,1163
20230801,092200,61692990,7030,7030,7030,7030,0
20230801,092100,61692990,7030,7030,7030,7030,2
20230801,092000,61678930,7020,7030,7030,7020,153
20230801,091900,60603440,7030,7020,7030,7010,580
20230801,091800,56532610,7020,7020,7020,7000,154
20230801,091700,55452170,7020,7000,7020,7000,305
20230801,091600,53313030,7000,6960,7000,6960,627
20230801,091500,48927890,6950,6940,6950,6940,228
20230801,091400,47343580,6920,6980,7000,6920,250
20230801,091300,45604460,6980,6940,6980,6940,343
20230801,091200,43217710,6920,6910,6920,6910,56
20230801,091100,42830200,6900,6880,6900,6880,466
20230801,091000,39622810,6880,6880,6880,6880,212
20230801,090900,38164250,6880,6880,6880,6880,5
20230801,090800,38129850,6820,6820,6820,6820,29
20230801,090700,37932070,6820,6830,6890,6820,212
20230801,090600,36478890,6860,6860,6860,6860,3
20230801,090500,36458310,6860,6820,6860,6820,222
20230801,090400,34944180,6770,6810,6810,6770,5119
20230801,090300,283790,6810,6810,6810,6810,1
20230801,090200,276980,6810,6810,6810,6810,0
20230801,090100,276980,6810,6790,6820,6790,4
20230801,090000,249750,6750,6750,6750,6750,37