KissMeData/290740/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203600,189117220,7100,7100,7100,7100,123
20230801,203500,189117220,7100,7100,7100,7100,0
20230801,203400,189117220,7100,7100,7100,7100,0
20230801,203300,189117220,7100,7100,7100,7100,0
20230801,203200,189117220,7100,7100,7100,7100,0
20230801,203100,189117220,7100,7100,7100,7100,0
20230801,203000,189117220,7100,7100,7100,7100,0
20230801,202900,189117220,7100,7100,7100,7100,0
20230801,202800,189117220,7100,7100,7100,7100,0
20230801,202700,189117220,7100,7100,7100,7100,0
20230801,202600,189117220,7100,7100,7100,7100,0
20230801,202500,189117220,7100,7100,7100,7100,0
20230801,202400,189117220,7100,7100,7100,7100,0
20230801,202300,189117220,7100,7100,7100,7100,0
20230801,202200,189117220,7100,7100,7100,7100,0
20230801,202100,189117220,7100,7100,7100,7100,0
20230801,202000,189117220,7100,7100,7100,7100,0
20230801,201900,189117220,7100,7100,7100,7100,0
20230801,201800,189117220,7100,7100,7100,7100,0
20230801,201700,189117220,7100,7100,7100,7100,0
20230801,201600,189117220,7100,7100,7100,7100,0
20230801,201500,189117220,7100,7100,7100,7100,0
20230801,201400,189117220,7100,7100,7100,7100,0
20230801,201300,189117220,7100,7100,7100,7100,0
20230801,201200,189117220,7100,7100,7100,7100,0
20230801,201100,189117220,7100,7100,7100,7100,0
20230801,201000,189117220,7100,7100,7100,7100,0
20230801,200900,189117220,7100,7100,7100,7100,0
20230801,200800,189117220,7100,7100,7100,7100,0
20230801,200700,189117220,7100,7100,7100,7100,0
20230801,200600,189117220,7100,7100,7100,7100,123
20230801,200500,189117220,7100,7100,7100,7100,0
20230801,200400,189117220,7100,7100,7100,7100,0
20230801,200300,189117220,7100,7100,7100,7100,0
20230801,200200,189117220,7100,7100,7100,7100,0
20230801,200100,189117220,7100,7100,7100,7100,0
20230801,200000,189117220,7100,7100,7100,7100,0
20230801,195900,189117220,7100,7100,7100,7100,0
20230801,195800,189117220,7100,7100,7100,7100,0
20230801,195700,189117220,7100,7100,7100,7100,0
20230801,195600,189117220,7100,7100,7100,7100,0
20230801,195500,189117220,7100,7100,7100,7100,0
20230801,195400,189117220,7100,7100,7100,7100,0
20230801,195300,189117220,7100,7100,7100,7100,0
20230801,195200,189117220,7100,7100,7100,7100,0
20230801,195100,189117220,7100,7100,7100,7100,0
20230801,195000,189117220,7100,7100,7100,7100,0
20230801,194900,189117220,7100,7100,7100,7100,0
20230801,194800,189117220,7100,7100,7100,7100,0
20230801,194700,189117220,7100,7100,7100,7100,0
20230801,194600,189117220,7100,7100,7100,7100,0
20230801,194500,189117220,7100,7100,7100,7100,0
20230801,194400,189117220,7100,7100,7100,7100,0
20230801,194300,189117220,7100,7100,7100,7100,0
20230801,194200,189117220,7100,7100,7100,7100,0
20230801,194100,189117220,7100,7100,7100,7100,0
20230801,194000,189117220,7100,7100,7100,7100,0
20230801,193900,189117220,7100,7100,7100,7100,0
20230801,193800,189117220,7100,7100,7100,7100,0
20230801,193700,189117220,7100,7100,7100,7100,0
20230801,193600,189117220,7100,7100,7100,7100,123
20230801,193500,189117220,7100,7100,7100,7100,0
20230801,193400,189117220,7100,7100,7100,7100,0
20230801,193300,189117220,7100,7100,7100,7100,0
20230801,193200,189117220,7100,7100,7100,7100,0
20230801,193100,189117220,7100,7100,7100,7100,0
20230801,193000,189117220,7100,7100,7100,7100,0
20230801,192900,189117220,7100,7100,7100,7100,0
20230801,192800,189117220,7100,7100,7100,7100,0
20230801,192700,189117220,7100,7100,7100,7100,0
20230801,192600,189117220,7100,7100,7100,7100,0
20230801,192500,189117220,7100,7100,7100,7100,0
20230801,192400,189117220,7100,7100,7100,7100,0
20230801,192300,189117220,7100,7100,7100,7100,0
20230801,192200,189117220,7100,7100,7100,7100,0
20230801,192100,189117220,7100,7100,7100,7100,0
20230801,192000,189117220,7100,7100,7100,7100,0
20230801,191900,189117220,7100,7100,7100,7100,0
20230801,191800,189117220,7100,7100,7100,7100,0
20230801,191700,189117220,7100,7100,7100,7100,0
20230801,191600,189117220,7100,7100,7100,7100,0
20230801,191500,189117220,7100,7100,7100,7100,0
20230801,191400,189117220,7100,7100,7100,7100,0
20230801,191300,189117220,7100,7100,7100,7100,0
20230801,191200,189117220,7100,7100,7100,7100,0
20230801,191100,189117220,7100,7100,7100,7100,0
20230801,191000,189117220,7100,7100,7100,7100,0
20230801,190900,189117220,7100,7100,7100,7100,0
20230801,190800,189117220,7100,7100,7100,7100,0
20230801,190700,189117220,7100,7100,7100,7100,0
20230801,190600,189117220,7100,7100,7100,7100,123
20230801,190500,189117220,7100,7100,7100,7100,0
20230801,190400,189117220,7100,7100,7100,7100,0
20230801,190300,189117220,7100,7100,7100,7100,0
20230801,190200,189117220,7100,7100,7100,7100,0
20230801,190100,189117220,7100,7100,7100,7100,0
20230801,190000,189117220,7100,7100,7100,7100,0
20230801,185900,189117220,7100,7100,7100,7100,0
20230801,185800,189117220,7100,7100,7100,7100,0
20230801,185700,189117220,7100,7100,7100,7100,0
20230801,185600,189117220,7100,7100,7100,7100,0
20230801,185500,189117220,7100,7100,7100,7100,0
20230801,185400,189117220,7100,7100,7100,7100,0
20230801,185300,189117220,7100,7100,7100,7100,0
20230801,185200,189117220,7100,7100,7100,7100,0
20230801,185100,189117220,7100,7100,7100,7100,0
20230801,185000,189117220,7100,7100,7100,7100,0
20230801,184900,189117220,7100,7100,7100,7100,0
20230801,184800,189117220,7100,7100,7100,7100,0
20230801,184700,189117220,7100,7100,7100,7100,0
20230801,184600,189117220,7100,7100,7100,7100,0
20230801,184500,189117220,7100,7100,7100,7100,0
20230801,184400,189117220,7100,7100,7100,7100,0
20230801,184300,189117220,7100,7100,7100,7100,0
20230801,184200,189117220,7100,7100,7100,7100,0
20230801,184100,189117220,7100,7100,7100,7100,0
20230801,184000,189117220,7100,7100,7100,7100,0
20230801,183900,189117220,7100,7100,7100,7100,0
20230801,183800,189117220,7100,7100,7100,7100,0
20230801,183700,189117220,7100,7100,7100,7100,0
20230801,183600,189117220,7100,7100,7100,7100,123
20230801,183500,189117220,7100,7100,7100,7100,0
20230801,183400,189117220,7100,7100,7100,7100,0
20230801,183300,189117220,7100,7100,7100,7100,0
20230801,183200,189117220,7100,7100,7100,7100,0
20230801,183100,189117220,7100,7100,7100,7100,0
20230801,183000,189117220,7100,7100,7100,7100,0
20230801,182900,189117220,7100,7100,7100,7100,0
20230801,182800,189117220,7100,7100,7100,7100,0
20230801,182700,189117220,7100,7100,7100,7100,0
20230801,182600,189117220,7100,7100,7100,7100,0
20230801,182500,189117220,7100,7100,7100,7100,0
20230801,182400,189117220,7100,7100,7100,7100,0
20230801,182300,189117220,7100,7100,7100,7100,0
20230801,182200,189117220,7100,7100,7100,7100,0
20230801,182100,189117220,7100,7100,7100,7100,0
20230801,182000,189117220,7100,7100,7100,7100,0
20230801,181900,189117220,7100,7100,7100,7100,0
20230801,181800,189117220,7100,7100,7100,7100,0
20230801,181700,189117220,7100,7100,7100,7100,0
20230801,181600,189117220,7100,7100,7100,7100,0
20230801,181500,189117220,7100,7100,7100,7100,0
20230801,181400,189117220,7100,7100,7100,7100,0
20230801,181300,189117220,7100,7100,7100,7100,0
20230801,181200,189117220,7100,7100,7100,7100,0
20230801,181100,189117220,7100,7100,7100,7100,0
20230801,181000,189117220,7100,7100,7100,7100,0
20230801,180900,189117220,7100,7100,7100,7100,0
20230801,180800,189117220,7100,7100,7100,7100,0
20230801,180700,189117220,7100,7100,7100,7100,0
20230801,180600,189117220,7100,7100,7100,7100,123
20230801,180500,189117220,7100,7100,7100,7100,0
20230801,180400,189117220,7100,7100,7100,7100,0
20230801,180300,189117220,7100,7100,7100,7100,0
20230801,180200,189117220,7100,7100,7100,7100,0
20230801,180100,189117220,7100,7100,7100,7100,0
20230801,180000,189117220,7100,7100,7100,7100,0
20230801,175900,189117220,7100,7100,7100,7100,0
20230801,175800,189117220,7100,7100,7100,7100,0
20230801,175700,189117220,7100,7100,7100,7100,0
20230801,175600,189117220,7100,7100,7100,7100,0
20230801,175500,189117220,7100,7100,7100,7100,0
20230801,175400,189117220,7100,7100,7100,7100,0
20230801,175300,189117220,7100,7100,7100,7100,0
20230801,175200,189117220,7100,7100,7100,7100,0
20230801,175100,189117220,7100,7100,7100,7100,0
20230801,175000,189117220,7100,7100,7100,7100,0
20230801,174900,189117220,7100,7100,7100,7100,0
20230801,174800,189117220,7100,7100,7100,7100,0
20230801,174700,189117220,7100,7100,7100,7100,0
20230801,174600,189117220,7100,7100,7100,7100,0
20230801,174500,189117220,7100,7100,7100,7100,0
20230801,174400,189117220,7100,7100,7100,7100,0
20230801,174300,189117220,7100,7100,7100,7100,0
20230801,174200,189117220,7100,7100,7100,7100,0
20230801,174100,189117220,7100,7100,7100,7100,0
20230801,174000,189117220,7100,7100,7100,7100,0
20230801,173900,189117220,7100,7100,7100,7100,0
20230801,173800,189117220,7100,7100,7100,7100,0
20230801,173700,189117220,7100,7100,7100,7100,0
20230801,173600,189117220,7100,7100,7100,7100,123
20230801,173500,189117220,7100,7100,7100,7100,0
20230801,173400,189117220,7100,7100,7100,7100,0
20230801,173300,189117220,7100,7100,7100,7100,0
20230801,173200,189117220,7100,7100,7100,7100,0
20230801,173100,189117220,7100,7100,7100,7100,0
20230801,173000,189117220,7100,7100,7100,7100,0
20230801,172900,189117220,7100,7100,7100,7100,0
20230801,172800,189117220,7100,7100,7100,7100,0
20230801,172700,189117220,7100,7100,7100,7100,0
20230801,172600,189117220,7100,7100,7100,7100,0
20230801,172500,189117220,7100,7100,7100,7100,0
20230801,172400,189117220,7100,7100,7100,7100,0
20230801,172300,189117220,7100,7100,7100,7100,0
20230801,172200,189117220,7100,7100,7100,7100,0
20230801,172100,189117220,7100,7100,7100,7100,0
20230801,172000,189117220,7100,7100,7100,7100,0
20230801,171900,189117220,7100,7100,7100,7100,0
20230801,171800,189117220,7100,7100,7100,7100,0
20230801,171700,189117220,7100,7100,7100,7100,0
20230801,171600,189117220,7100,7100,7100,7100,0
20230801,171500,189117220,7100,7100,7100,7100,0
20230801,171400,189117220,7100,7100,7100,7100,0
20230801,171300,189117220,7100,7100,7100,7100,0
20230801,171200,189117220,7100,7100,7100,7100,0
20230801,171100,189117220,7100,7100,7100,7100,0
20230801,171000,189117220,7100,7100,7100,7100,0
20230801,170900,189117220,7100,7100,7100,7100,0
20230801,170800,189117220,7100,7100,7100,7100,0
20230801,170700,189117220,7100,7100,7100,7100,0
20230801,170600,189117220,7100,7100,7100,7100,123
20230801,170500,189117220,7100,7100,7100,7100,0
20230801,170400,189117220,7100,7100,7100,7100,0
20230801,170300,189117220,7100,7100,7100,7100,0
20230801,170200,189117220,7100,7100,7100,7100,0
20230801,170100,189117220,7100,7100,7100,7100,0
20230801,170000,189117220,7100,7100,7100,7100,0
20230801,165900,189117220,7100,7100,7100,7100,0
20230801,165800,189117220,7100,7100,7100,7100,0
20230801,165700,189117220,7100,7100,7100,7100,0
20230801,165600,189117220,7100,7100,7100,7100,0
20230801,165500,189117220,7100,7100,7100,7100,0
20230801,165400,189117220,7100,7100,7100,7100,0
20230801,165300,189117220,7100,7100,7100,7100,0
20230801,165200,189117220,7100,7100,7100,7100,0
20230801,165100,189117220,7100,7100,7100,7100,0
20230801,165000,189117220,7100,7100,7100,7100,0
20230801,164900,189117220,7100,7100,7100,7100,0
20230801,164800,189117220,7100,7100,7100,7100,0
20230801,164700,189117220,7100,7100,7100,7100,0
20230801,164600,189117220,7100,7100,7100,7100,0
20230801,164500,189117220,7100,7100,7100,7100,0
20230801,164400,189117220,7100,7100,7100,7100,0
20230801,164300,189117220,7100,7100,7100,7100,0
20230801,164200,189117220,7100,7100,7100,7100,0
20230801,164100,189117220,7100,7100,7100,7100,0
20230801,164000,189117220,7100,7100,7100,7100,0
20230801,163900,189117220,7100,7100,7100,7100,0
20230801,163800,189117220,7100,7100,7100,7100,0
20230801,163700,189117220,7100,7100,7100,7100,0
20230801,163600,189117220,7100,7100,7100,7100,123
20230801,163500,189117220,7100,7100,7100,7100,0
20230801,163400,189117220,7100,7100,7100,7100,0
20230801,163300,189117220,7100,7100,7100,7100,0
20230801,163200,189117220,7100,7100,7100,7100,0
20230801,163100,189117220,7100,7100,7100,7100,0
20230801,163000,189117220,7100,7100,7100,7100,0
20230801,162900,189117220,7100,7100,7100,7100,0
20230801,162800,189117220,7100,7100,7100,7100,0
20230801,162700,189117220,7100,7100,7100,7100,0
20230801,162600,189117220,7100,7100,7100,7100,0
20230801,162500,189117220,7100,7100,7100,7100,0
20230801,162400,189117220,7100,7100,7100,7100,0
20230801,162300,189117220,7100,7100,7100,7100,0
20230801,162200,189117220,7100,7100,7100,7100,0
20230801,162100,189117220,7100,7100,7100,7100,0
20230801,162000,189117220,7100,7100,7100,7100,0
20230801,161900,189117220,7100,7100,7100,7100,0
20230801,161800,189117220,7100,7100,7100,7100,0
20230801,161700,189117220,7100,7100,7100,7100,0
20230801,161600,189117220,7100,7100,7100,7100,0
20230801,161500,189117220,7100,7100,7100,7100,0
20230801,161400,189117220,7100,7100,7100,7100,0
20230801,161300,189117220,7100,7100,7100,7100,0
20230801,161200,189117220,7100,7100,7100,7100,0
20230801,161100,189117220,7100,7100,7100,7100,0
20230801,161000,189117220,7100,7100,7100,7100,0
20230801,160900,189117220,7100,7100,7100,7100,0
20230801,160800,189117220,7100,7100,7100,7100,0
20230801,160700,189117220,7100,7100,7100,7100,0
20230801,160600,189117220,7100,7100,7100,7100,123
20230801,160500,189117220,7100,7100,7100,7100,0
20230801,160400,189117220,7100,7100,7100,7100,0
20230801,160300,189117220,7100,7100,7100,7100,0
20230801,160200,189117220,7100,7100,7100,7100,0
20230801,160100,189117220,7100,7100,7100,7100,0
20230801,160000,189117220,7100,7100,7100,7100,0
20230801,155900,189117220,7100,7100,7100,7100,0
20230801,155800,189117220,7100,7100,7100,7100,0
20230801,155700,189117220,7100,7100,7100,7100,0
20230801,155600,189117220,7100,7100,7100,7100,0
20230801,155500,189117220,7100,7100,7100,7100,0
20230801,155400,189117220,7100,7100,7100,7100,0
20230801,155300,189117220,7100,7100,7100,7100,0
20230801,155200,189117220,7100,7100,7100,7100,0
20230801,155100,189117220,7100,7100,7100,7100,0
20230801,155000,189117220,7100,7100,7100,7100,0
20230801,154900,189117220,7100,7100,7100,7100,0
20230801,154800,189117220,7100,7100,7100,7100,0
20230801,154700,189117220,7100,7100,7100,7100,0
20230801,154600,189117220,7100,7100,7100,7100,0
20230801,154500,189117220,7100,7100,7100,7100,0
20230801,154400,189117220,7100,7100,7100,7100,0
20230801,154300,189117220,7100,7100,7100,7100,0
20230801,154200,189117220,7100,7100,7100,7100,0
20230801,154100,189117220,7100,7100,7100,7100,0
20230801,154000,189117220,7100,7100,7100,7100,0
20230801,153900,189117220,7100,7100,7100,7100,0
20230801,153800,189117220,7100,7100,7100,7100,0
20230801,153700,189117220,7100,7100,7100,7100,0
20230801,153600,189117220,7100,7100,7100,7100,123
20230801,153500,189117220,7100,7100,7100,7100,0
20230801,153400,189117220,7100,7100,7100,7100,0
20230801,153300,189117220,7100,7100,7100,7100,0
20230801,153200,189117220,7100,7100,7100,7100,0
20230801,153100,189117220,7100,7100,7100,7100,0
20230801,153000,189117220,7100,7100,7100,7100,123
20230801,152900,188243920,7090,7090,7090,7090,0
20230801,152800,188243920,7090,7090,7090,7090,0
20230801,152700,188243920,7090,7090,7090,7090,0
20230801,152600,188243920,7090,7090,7090,7090,0
20230801,152500,188243920,7090,7090,7090,7090,0
20230801,152400,188243920,7090,7090,7090,7090,0
20230801,152300,188243920,7090,7090,7090,7090,0
20230801,152200,188243920,7090,7090,7090,7090,0
20230801,152100,188243920,7090,7090,7090,7090,0
20230801,152000,188243920,7090,7090,7090,7090,0
20230801,151900,188243920,7090,7150,7160,7090,7
20230801,151800,188194160,7020,7140,7170,7020,128
20230801,151700,187279790,7170,7170,7190,7170,707
20230801,151600,182205540,7190,7190,7190,7180,573
20230801,151500,178088850,7190,7100,7200,7100,1992
20230801,151400,163877490,7100,7000,7100,7000,1723
20230801,151300,151721310,7000,7000,7000,7000,0
20230801,151200,151721310,7000,7000,7000,7000,0
20230801,151100,151721310,7000,7000,7000,7000,0
20230801,151000,151721310,7000,7000,7000,7000,0
20230801,150900,151721310,7000,7000,7000,7000,0
20230801,150800,151721310,7000,7000,7000,7000,0
20230801,150700,151721310,7000,7000,7000,7000,417
20230801,150600,148802310,7000,7000,7000,7000,0
20230801,150500,148802310,7000,7000,7000,7000,170
20230801,150400,147612310,7000,7000,7000,7000,0
20230801,150300,147612310,7000,7000,7000,7000,0
20230801,150200,147612310,7000,7000,7000,7000,504
20230801,150100,144084310,7010,7010,7010,7010,0
20230801,150000,144084310,7010,7010,7010,7010,4
20230801,145900,144056270,7010,7010,7010,7010,0
20230801,145800,144056270,7010,7010,7010,7010,0
20230801,145700,144056270,7010,7010,7010,7010,0
20230801,145600,144056270,7010,7010,7010,7010,0
20230801,145500,144056270,7010,7010,7010,7010,0
20230801,145400,144056270,7010,7010,7010,7010,0
20230801,145300,144056270,7010,7000,7010,7000,261
20230801,145200,142228530,7000,7000,7000,7000,50
20230801,145100,141878530,7000,7000,7000,7000,100
20230801,145000,141178530,7000,7000,7000,7000,0
20230801,144900,141178530,7000,7000,7000,7000,0
20230801,144800,141178530,7000,7000,7000,7000,0
20230801,144700,141178530,7000,7000,7000,7000,0
20230801,144600,141178530,7000,7000,7000,7000,0
20230801,144500,141178530,7000,7000,7000,7000,0
20230801,144400,141178530,7000,7000,7000,7000,1
20230801,144300,141171530,6950,6950,6950,6950,0
20230801,144200,141171530,6950,6950,6950,6950,0
20230801,144100,141171530,6950,6950,6950,6950,0
20230801,144000,141171530,6950,6950,6950,6950,0
20230801,143900,141171530,6950,6950,6950,6950,30
20230801,143800,140963030,7000,7000,7000,7000,0
20230801,143700,140963030,7000,7000,7000,7000,0
20230801,143600,140963030,7000,7000,7000,7000,0
20230801,143500,140963030,7000,7000,7000,7000,0
20230801,143400,140963030,7000,7000,7000,7000,0
20230801,143300,140963030,7000,7000,7000,7000,0
20230801,143200,140963030,7000,7000,7000,7000,0
20230801,143100,140963030,7000,7000,7000,7000,0
20230801,143000,140963030,7000,7000,7000,7000,0
20230801,142900,140963030,7000,7000,7000,7000,0
20230801,142800,140963030,7000,7000,7000,7000,0
20230801,142700,140963030,7000,7000,7000,7000,0
20230801,142600,140963030,7000,7000,7000,7000,0
20230801,142500,140963030,7000,7000,7000,7000,0
20230801,142400,140963030,7000,7000,7000,7000,0
20230801,142300,140963030,7000,7000,7000,7000,0
20230801,142200,140963030,7000,7000,7000,7000,0
20230801,142100,140963030,7000,7000,7000,7000,1
20230801,142000,140956030,6950,6950,6950,6950,61
20230801,141900,140532080,6950,6950,6950,6950,14
20230801,141800,140434780,6950,6950,6950,6950,1
20230801,141700,140427830,7000,7000,7000,7000,0
20230801,141600,140427830,7000,6960,7000,6950,29
20230801,141500,140226080,6950,6950,6950,6950,26
20230801,141400,140045380,7010,7010,7010,7010,0
20230801,141300,140045380,7010,7010,7010,7010,0
20230801,141200,140045380,7010,7010,7010,7010,0
20230801,141100,140045380,7010,7010,7010,7010,0
20230801,141000,140045380,7010,7010,7010,7010,0
20230801,140900,140045380,7010,7010,7010,7010,0
20230801,140800,140045380,7010,7010,7010,7010,0
20230801,140700,140045380,7010,7010,7010,7010,0
20230801,140600,140045380,7010,7010,7010,7010,0
20230801,140500,140045380,7010,7010,7010,7010,0
20230801,140400,140045380,7010,7010,7010,7010,0
20230801,140300,140045380,7010,7010,7010,7010,0
20230801,140200,140045380,7010,7010,7010,7010,0
20230801,140100,140045380,7010,7010,7010,7010,0
20230801,140000,140045380,7010,7010,7010,7010,0
20230801,135900,140045380,7010,7010,7010,7010,0
20230801,135800,140045380,7010,7010,7010,7010,10
20230801,135700,139975280,7020,7020,7020,7020,0
20230801,135600,139975280,7020,7020,7020,7020,0
20230801,135500,139975280,7020,7020,7020,7020,0
20230801,135400,139975280,7020,7020,7020,7020,0
20230801,135300,139975280,7020,7020,7020,7020,0
20230801,135200,139975280,7020,7020,7020,7020,0
20230801,135100,139975280,7020,7020,7020,7020,0
20230801,135000,139975280,7020,7020,7020,7020,0
20230801,134900,139975280,7020,7020,7020,7020,0
20230801,134800,139975280,7020,7020,7020,7020,0
20230801,134700,139975280,7020,7020,7020,7020,100
20230801,134600,139273280,6970,6970,6970,6970,0
20230801,134500,139273280,6970,6970,6970,6970,0
20230801,134400,139273280,6970,6970,6970,6970,20
20230801,134300,139133880,6960,6950,6960,6950,428
20230801,134200,136158490,6940,6940,6940,6940,346
20230801,134100,133757250,6950,6950,6950,6940,525
20230801,134000,130112880,6950,6950,6950,6950,15
20230801,133900,130008630,6960,6960,6960,6960,0
20230801,133800,130008630,6960,6960,6960,6960,0
20230801,133700,130008630,6960,6960,6960,6960,0
20230801,133600,130008630,6960,6960,6960,6960,0
20230801,133500,130008630,6960,6950,6960,6950,5
20230801,133400,129973870,6950,6950,6950,6950,4
20230801,133300,129946070,6950,6950,6950,6950,0
20230801,133200,129946070,6950,6950,6950,6950,38
20230801,133100,129681970,6950,6950,6950,6950,0
20230801,133000,129681970,6950,6950,6950,6950,0
20230801,132900,129681970,6950,6950,6950,6950,0
20230801,132800,129681970,6950,6950,6950,6950,0
20230801,132700,129681970,6950,6950,6950,6950,0
20230801,132600,129681970,6950,6950,6950,6950,0
20230801,132500,129681970,6950,6950,6950,6950,0
20230801,132400,129681970,6950,6960,6960,6950,23
20230801,132300,129521980,6970,6970,6970,6970,7
20230801,132200,129473190,6940,6950,6950,6940,267
20230801,132100,127619620,6940,6940,6940,6940,0
20230801,132000,127619620,6940,6940,6940,6940,0
20230801,131900,127619620,6940,6940,6940,6940,0
20230801,131800,127619620,6940,6940,6940,6940,1
20230801,131700,127612680,6940,6940,6940,6940,0
20230801,131600,127612680,6940,6940,6940,6940,0
20230801,131500,127612680,6940,6940,6940,6940,0
20230801,131400,127612680,6940,6940,6940,6940,0
20230801,131300,127612680,6940,6940,6940,6940,0
20230801,131200,127612680,6940,6940,6940,6940,253
20230801,131100,125856860,6940,6940,6940,6940,0
20230801,131000,125856860,6940,6940,6940,6940,0
20230801,130900,125856860,6940,6940,6940,6940,10
20230801,130800,125787460,6980,6980,6980,6980,0
20230801,130700,125787460,6980,6970,6980,6970,10
20230801,130600,125717690,6970,6970,6970,6970,0
20230801,130500,125717690,6970,6970,6970,6970,0
20230801,130400,125717690,6970,6980,6980,6970,55
20230801,130300,125334330,7040,7040,7040,7040,0
20230801,130200,125334330,7040,7040,7040,7040,0
20230801,130100,125334330,7040,7040,7040,7040,0
20230801,130000,125334330,7040,7040,7040,7040,0
20230801,125900,125334330,7040,7040,7040,7040,0
20230801,125800,125334330,7040,7040,7040,7040,0
20230801,125700,125334330,7040,7040,7040,7040,1
20230801,125600,125327290,7040,6980,7040,6980,11
20230801,125500,125250450,6980,6970,6980,6970,45
20230801,125400,124936360,6980,6980,6980,6980,0
20230801,125300,124936360,6980,6970,6980,6970,107
20230801,125200,124190500,6960,6960,6960,6960,510
20230801,125100,120640900,6960,6960,6960,6960,0
20230801,125000,120640900,6960,6960,6960,6960,0
20230801,124900,120640900,6960,6960,6960,6960,0
20230801,124800,120640900,6960,6960,6960,6960,0
20230801,124700,120640900,6960,6960,6960,6960,0
20230801,124600,120640900,6960,6960,6960,6960,0
20230801,124500,120640900,6960,6960,6960,6960,0
20230801,124400,120640900,6960,6960,6960,6960,0
20230801,124300,120640900,6960,6960,6960,6960,0
20230801,124200,120640900,6960,6960,6960,6960,0
20230801,124100,120640900,6960,6960,6960,6960,4
20230801,124000,120613060,6960,6960,6960,6960,0
20230801,123900,120613060,6960,6960,6960,6960,5
20230801,123800,120578260,6960,6960,6960,6960,0
20230801,123700,120578260,6960,6960,6960,6960,0
20230801,123600,120578260,6960,6960,6960,6960,5
20230801,123500,120543460,6960,6960,6960,6960,0
20230801,123400,120543460,6960,6960,6960,6960,0
20230801,123300,120543460,6960,6960,6960,6960,0
20230801,123200,120543460,6960,6960,6960,6960,0
20230801,123100,120543460,6960,6960,6960,6960,0
20230801,123000,120543460,6960,6960,6960,6960,5
20230801,122900,120508660,6960,6960,6960,6960,0
20230801,122800,120508660,6960,6960,6960,6960,10
20230801,122700,120439060,6960,6960,6960,6960,20
20230801,122600,120299860,6960,6960,6960,6960,0
20230801,122500,120299860,6960,6960,6960,6960,0
20230801,122400,120299860,6960,6960,6960,6960,0
20230801,122300,120299860,6960,6960,6960,6960,0
20230801,122200,120299860,6960,6960,6960,6960,0
20230801,122100,120299860,6960,6960,6960,6960,0
20230801,122000,120299860,6960,6960,6960,6960,0
20230801,121900,120299860,6960,6960,6960,6960,0
20230801,121800,120299860,6960,6960,6960,6960,0
20230801,121700,120299860,6960,6960,6960,6960,0
20230801,121600,120299860,6960,6960,6960,6960,0
20230801,121500,120299860,6960,6960,6960,6960,0
20230801,121400,120299860,6960,6960,6960,6960,1
20230801,121300,120292900,6960,6960,6960,6960,0
20230801,121200,120292900,6960,6940,6960,6940,66
20230801,121100,119834830,6940,6940,6940,6940,0
20230801,121000,119834830,6940,6940,6940,6940,10
20230801,120900,119765430,6940,6940,6940,6940,144
20230801,120800,118766070,6940,6940,6940,6940,0
20230801,120700,118766070,6940,6940,6940,6940,0
20230801,120600,118766070,6940,6930,6940,6930,50
20230801,120500,118419520,6930,6930,6930,6930,0
20230801,120400,118419520,6930,6930,6930,6930,50
20230801,120300,118073020,6930,6930,6930,6930,0
20230801,120200,118073020,6930,6930,6930,6930,0
20230801,120100,118073020,6930,6930,6930,6930,0
20230801,120000,118073020,6930,6930,6930,6930,1
20230801,115900,118066090,6920,6920,6920,6920,0
20230801,115800,118066090,6920,6920,6920,6920,10
20230801,115700,117996890,6900,6900,6900,6900,0
20230801,115600,117996890,6900,6960,6960,6900,2203
20230801,115500,102791440,6960,6960,6960,6960,0
20230801,115400,102791440,6960,6960,6960,6960,0
20230801,115300,102791440,6960,6960,6960,6960,0
20230801,115200,102791440,6960,6960,6960,6960,0
20230801,115100,102791440,6960,6960,6960,6960,0
20230801,115000,102791440,6960,6960,6960,6960,0
20230801,114900,102791440,6960,6960,6960,6960,10
20230801,114800,102721840,6960,6960,6960,6960,0
20230801,114700,102721840,6960,6960,6960,6960,7
20230801,114600,102673120,6960,6960,6960,6960,0
20230801,114500,102673120,6960,6960,6960,6960,0
20230801,114400,102673120,6960,6960,6960,6960,0
20230801,114300,102673120,6960,6960,6960,6960,0
20230801,114200,102673120,6960,6960,6960,6960,5
20230801,114100,102638320,6960,6960,6960,6960,20
20230801,114000,102499120,6960,6960,6960,6960,0
20230801,113900,102499120,6960,6960,6960,6960,0
20230801,113800,102499120,6960,6960,6960,6960,0
20230801,113700,102499120,6960,6960,6960,6960,0
20230801,113600,102499120,6960,6960,6960,6960,0
20230801,113500,102499120,6960,6960,6960,6960,0
20230801,113400,102499120,6960,6960,6960,6960,1
20230801,113300,102492160,6920,6920,6920,6920,0
20230801,113200,102492160,6920,6920,6920,6920,0
20230801,113100,102492160,6920,6920,6920,6920,0
20230801,113000,102492160,6920,6950,6950,6920,151
20230801,112900,101447050,6980,6980,6980,6980,0
20230801,112800,101447050,6980,6980,6980,6980,0
20230801,112700,101447050,6980,6980,6980,6980,0
20230801,112600,101447050,6980,6980,6980,6980,10
20230801,112500,101377250,6980,6990,6990,6980,31
20230801,112400,101160660,6900,6900,6900,6900,0
20230801,112300,101160660,6900,7010,7010,6900,3899
20230801,112200,74127170,7020,7020,7020,7020,0
20230801,112100,74127170,7020,7020,7020,7020,37
20230801,112000,73867430,7020,7010,7020,7010,83
20230801,111900,73285570,7010,7010,7010,7010,0
20230801,111800,73285570,7010,7010,7010,7010,0
20230801,111700,73285570,7010,7010,7010,7010,0
20230801,111600,73285570,7010,7010,7010,7010,300
20230801,111500,71182570,7000,7000,7000,7000,0
20230801,111400,71182570,7000,7000,7000,7000,0
20230801,111300,71182570,7000,7000,7000,7000,0
20230801,111200,71182570,7000,7000,7000,7000,0
20230801,111100,71182570,7000,7000,7000,7000,210
20230801,111000,69712570,7010,7010,7010,7010,0
20230801,110900,69712570,7010,7010,7010,7010,1032
20230801,110800,62478250,7050,7050,7050,7050,0
20230801,110700,62478250,7050,7050,7050,7050,0
20230801,110600,62478250,7050,7050,7050,7050,0
20230801,110500,62478250,7050,7050,7050,7050,0
20230801,110400,62478250,7050,7050,7050,7050,0
20230801,110300,62478250,7050,7050,7050,7050,0
20230801,110200,62478250,7050,7050,7050,7050,0
20230801,110100,62478250,7050,7050,7050,7050,0
20230801,110000,62478250,7050,7050,7050,7050,0
20230801,105900,62478250,7050,7050,7050,7050,0
20230801,105800,62478250,7050,7050,7050,7050,0
20230801,105700,62478250,7050,7010,7050,7010,69
20230801,105600,61994520,7050,7050,7050,7050,0
20230801,105500,61994520,7050,7050,7050,7050,0
20230801,105400,61994520,7050,7050,7050,7050,0
20230801,105300,61994520,7050,7050,7050,7050,1
20230801,105200,61987470,7030,7030,7030,7030,201
20230801,105100,60574440,7070,7070,7070,7070,0
20230801,105000,60574440,7070,7070,7070,7070,0
20230801,104900,60574440,7070,7070,7070,7070,0
20230801,104800,60574440,7070,7070,7070,7070,0
20230801,104700,60574440,7070,7070,7070,7070,0
20230801,104600,60574440,7070,7070,7070,7070,0
20230801,104500,60574440,7070,7070,7070,7070,0
20230801,104400,60574440,7070,7070,7070,7070,0
20230801,104300,60574440,7070,7070,7070,7070,0
20230801,104200,60574440,7070,7070,7070,7070,0
20230801,104100,60574440,7070,7070,7070,7070,0
20230801,104000,60574440,7070,7070,7070,7070,0
20230801,103900,60574440,7070,7070,7070,7070,0
20230801,103800,60574440,7070,7070,7070,7070,0
20230801,103700,60574440,7070,7070,7070,7070,0
20230801,103600,60574440,7070,7070,7070,7070,0
20230801,103500,60574440,7070,7070,7070,7070,0
20230801,103400,60574440,7070,7070,7070,7070,0
20230801,103300,60574440,7070,7070,7070,7070,0
20230801,103200,60574440,7070,7070,7070,7070,0
20230801,103100,60574440,7070,7070,7070,7070,0
20230801,103000,60574440,7070,7070,7070,7070,0
20230801,102900,60574440,7070,7070,7070,7070,0
20230801,102800,60574440,7070,7070,7070,7070,17
20230801,102700,60454250,7070,7070,7070,7070,0
20230801,102600,60454250,7070,7070,7070,7070,0
20230801,102500,60454250,7070,7070,7070,7070,0
20230801,102400,60454250,7070,7070,7070,7070,0
20230801,102300,60454250,7070,7070,7070,7070,0
20230801,102200,60454250,7070,7020,7070,7020,3
20230801,102100,60433090,7070,7070,7070,7070,501
20230801,102000,56891020,7020,7020,7020,7020,107
20230801,101900,56139880,7020,7020,7020,7020,0
20230801,101800,56139880,7020,7020,7020,7020,0
20230801,101700,56139880,7020,7020,7020,7020,2
20230801,101600,56125840,7020,7020,7020,7020,0
20230801,101500,56125840,7020,7020,7020,7020,0
20230801,101400,56125840,7020,7020,7020,7020,3
20230801,101300,56104780,7000,7000,7000,7000,0
20230801,101200,56104780,7000,7000,7000,7000,0
20230801,101100,56104780,7000,7000,7000,7000,341
20230801,101000,53717780,7000,7000,7000,7000,35
20230801,100900,53472780,7000,7000,7000,7000,1
20230801,100800,53465780,6980,6980,6980,6980,0
20230801,100700,53465780,6980,6980,6980,6980,0
20230801,100600,53465780,6980,6980,6980,6980,145
20230801,100500,52453680,6970,6970,6970,6970,10
20230801,100400,52383980,6980,6980,6980,6980,0
20230801,100300,52383980,6980,6980,6980,6980,0
20230801,100200,52383980,6980,6980,6980,6980,0
20230801,100100,52383980,6980,6980,6980,6980,0
20230801,100000,52383980,6980,6980,6980,6980,13
20230801,095900,52293240,7010,7010,7010,7010,0
20230801,095800,52293240,7010,7010,7010,7010,0
20230801,095700,52293240,7010,7010,7010,7010,0
20230801,095600,52293240,7010,7010,7010,7010,0
20230801,095500,52293240,7010,7010,7010,7010,0
20230801,095400,52293240,7010,7010,7010,7010,0
20230801,095300,52293240,7010,7010,7010,7010,0
20230801,095200,52293240,7010,7010,7010,7010,0
20230801,095100,52293240,7010,7010,7010,7010,1
20230801,095000,52286230,6970,6970,6970,6970,0
20230801,094900,52286230,6970,6970,6970,6970,0
20230801,094800,52286230,6970,6970,6970,6970,0
20230801,094700,52286230,6970,6970,6970,6970,50
20230801,094600,51937730,7020,7020,7020,7020,0
20230801,094500,51937730,7020,7020,7020,7020,0
20230801,094400,51937730,7020,7020,7020,7020,0
20230801,094300,51937730,7020,7020,7020,7020,50
20230801,094200,51586730,7030,7030,7030,7030,0
20230801,094100,51586730,7030,7030,7030,7030,0
20230801,094000,51586730,7030,7030,7030,7030,0
20230801,093900,51586730,7030,6990,7030,6990,112
20230801,093800,50803430,6990,6990,6990,6990,0
20230801,093700,50803430,6990,6990,6990,6990,5
20230801,093600,50768480,6990,6950,6990,6950,102
20230801,093500,50059480,6950,6950,6950,6950,0
20230801,093400,50059480,6950,6950,6950,6950,0
20230801,093300,50059480,6950,6950,6950,6950,0
20230801,093200,50059480,6950,6960,6960,6950,20
20230801,093100,49920410,7000,6980,7000,6980,319
20230801,093000,47693770,6980,6980,6980,6980,0
20230801,092900,47693770,6980,6980,6980,6980,0
20230801,092800,47693770,6980,6980,6980,6980,0
20230801,092700,47693770,6980,6980,6980,6980,0
20230801,092600,47693770,6980,6980,6980,6980,0
20230801,092500,47693770,6980,6980,6980,6980,121
20230801,092400,46849190,6950,6990,6990,6950,88
20230801,092300,46236370,6990,6990,6990,6990,0
20230801,092200,46236370,6990,6990,6990,6990,0
20230801,092100,46236370,6990,6990,7000,6990,265
20230801,092000,44383920,6990,6990,6990,6990,30
20230801,091900,44174220,7000,7000,7000,7000,0
20230801,091800,44174220,7000,7000,7000,7000,0
20230801,091700,44174220,7000,7000,7000,7000,0
20230801,091600,44174220,7000,7000,7000,7000,0
20230801,091500,44174220,7000,7000,7000,7000,0
20230801,091400,44174220,7000,7000,7000,7000,0
20230801,091300,44174220,7000,7000,7000,7000,0
20230801,091200,44174220,7000,7000,7000,7000,0
20230801,091100,44174220,7000,7020,7020,7000,3
20230801,091000,44153180,7030,6960,7040,6960,379
20230801,090900,41508810,6960,6960,6960,6960,1
20230801,090800,41501850,6980,6980,6980,6980,0
20230801,090700,41501850,6980,6950,6980,6950,856
20230801,090600,35550190,6950,6900,6990,6900,3003
20230801,090500,14795730,6750,6750,6750,6750,0
20230801,090400,14795730,6750,6970,6970,6750,2163
20230801,090300,42300,7060,7060,7060,7060,0
20230801,090200,42300,7060,7060,7060,7060,0
20230801,090100,42300,7060,7020,7060,7020,3
20230801,090000,21200,7070,7070,7070,7060,3