KissMeData/003780/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183900,182552170,6280,6280,6280,6280,49
20230802,183800,182552170,6280,6280,6280,6280,0
20230802,183700,182552170,6280,6280,6280,6280,0
20230802,183600,182552170,6280,6280,6280,6280,0
20230802,183500,182552170,6280,6280,6280,6280,0
20230802,183400,182552170,6280,6280,6280,6280,0
20230802,183300,182552170,6280,6280,6280,6280,0
20230802,183200,182552170,6280,6280,6280,6280,0
20230802,183100,182552170,6280,6280,6280,6280,0
20230802,183000,182552170,6280,6280,6280,6280,0
20230802,182900,182552170,6280,6280,6280,6280,0
20230802,182800,182552170,6280,6280,6280,6280,0
20230802,182700,182552170,6280,6280,6280,6280,0
20230802,182600,182552170,6280,6280,6280,6280,0
20230802,182500,182552170,6280,6280,6280,6280,0
20230802,182400,182552170,6280,6280,6280,6280,0
20230802,182300,182552170,6280,6280,6280,6280,0
20230802,182200,182552170,6280,6280,6280,6280,0
20230802,182100,182552170,6280,6280,6280,6280,0
20230802,182000,182552170,6280,6280,6280,6280,0
20230802,181900,182552170,6280,6280,6280,6280,0
20230802,181800,182552170,6280,6280,6280,6280,0
20230802,181700,182552170,6280,6280,6280,6280,0
20230802,181600,182552170,6280,6280,6280,6280,0
20230802,181500,182552170,6280,6280,6280,6280,0
20230802,181400,182552170,6280,6280,6280,6280,0
20230802,181300,182552170,6280,6280,6280,6280,0
20230802,181200,182552170,6280,6280,6280,6280,0
20230802,181100,182552170,6280,6280,6280,6280,0
20230802,181000,182552170,6280,6280,6280,6280,0
20230802,180900,182552170,6280,6280,6280,6280,49
20230802,180800,182552170,6280,6280,6280,6280,0
20230802,180700,182552170,6280,6280,6280,6280,0
20230802,180600,182552170,6280,6280,6280,6280,0
20230802,180500,182552170,6280,6280,6280,6280,0
20230802,180400,182552170,6280,6280,6280,6280,0
20230802,180300,182552170,6280,6280,6280,6280,0
20230802,180200,182552170,6280,6280,6280,6280,0
20230802,180100,182552170,6280,6280,6280,6280,0
20230802,180000,182552170,6280,6280,6280,6280,0
20230802,175900,182552170,6280,6280,6280,6280,0
20230802,175800,182552170,6280,6280,6280,6280,0
20230802,175700,182552170,6280,6280,6280,6280,0
20230802,175600,182552170,6280,6280,6280,6280,0
20230802,175500,182552170,6280,6280,6280,6280,0
20230802,175400,182552170,6280,6280,6280,6280,0
20230802,175300,182552170,6280,6280,6280,6280,0
20230802,175200,182552170,6280,6280,6280,6280,0
20230802,175100,182552170,6280,6280,6280,6280,0
20230802,175000,182552170,6280,6280,6280,6280,0
20230802,174900,182552170,6280,6280,6280,6280,0
20230802,174800,182552170,6280,6280,6280,6280,0
20230802,174700,182552170,6280,6280,6280,6280,0
20230802,174600,182552170,6280,6280,6280,6280,0
20230802,174500,182552170,6280,6280,6280,6280,0
20230802,174400,182552170,6280,6280,6280,6280,0
20230802,174300,182552170,6280,6280,6280,6280,0
20230802,174200,182552170,6280,6280,6280,6280,0
20230802,174100,182552170,6280,6280,6280,6280,0
20230802,174000,182552170,6280,6280,6280,6280,0
20230802,173900,182552170,6280,6280,6280,6280,49
20230802,173800,182552170,6280,6280,6280,6280,0
20230802,173700,182552170,6280,6280,6280,6280,0
20230802,173600,182552170,6280,6280,6280,6280,0
20230802,173500,182552170,6280,6280,6280,6280,0
20230802,173400,182552170,6280,6280,6280,6280,0
20230802,173300,182552170,6280,6280,6280,6280,0
20230802,173200,182552170,6280,6280,6280,6280,0
20230802,173100,182552170,6280,6280,6280,6280,0
20230802,173000,182552170,6280,6280,6280,6280,0
20230802,172900,182552170,6280,6280,6280,6280,0
20230802,172800,182552170,6280,6280,6280,6280,0
20230802,172700,182552170,6280,6280,6280,6280,0
20230802,172600,182552170,6280,6280,6280,6280,0
20230802,172500,182552170,6280,6280,6280,6280,0
20230802,172400,182552170,6280,6280,6280,6280,0
20230802,172300,182552170,6280,6280,6280,6280,0
20230802,172200,182552170,6280,6280,6280,6280,0
20230802,172100,182552170,6280,6280,6280,6280,0
20230802,172000,182552170,6280,6280,6280,6280,0
20230802,171900,182552170,6280,6280,6280,6280,0
20230802,171800,182552170,6280,6280,6280,6280,0
20230802,171700,182552170,6280,6280,6280,6280,0
20230802,171600,182552170,6280,6280,6280,6280,0
20230802,171500,182552170,6280,6280,6280,6280,0
20230802,171400,182552170,6280,6280,6280,6280,0
20230802,171300,182552170,6280,6280,6280,6280,0
20230802,171200,182552170,6280,6280,6280,6280,0
20230802,171100,182552170,6280,6280,6280,6280,0
20230802,171000,182552170,6280,6280,6280,6280,0
20230802,170900,182552170,6280,6280,6280,6280,49
20230802,170800,182552170,6280,6280,6280,6280,0
20230802,170700,182552170,6280,6280,6280,6280,0
20230802,170600,182552170,6280,6280,6280,6280,0
20230802,170500,182552170,6280,6280,6280,6280,0
20230802,170400,182552170,6280,6280,6280,6280,0
20230802,170300,182552170,6280,6280,6280,6280,0
20230802,170200,182552170,6280,6280,6280,6280,0
20230802,170100,182552170,6280,6280,6280,6280,0
20230802,170000,182552170,6280,6280,6280,6280,0
20230802,165900,182552170,6280,6280,6280,6280,0
20230802,165800,182552170,6280,6280,6280,6280,0
20230802,165700,182552170,6280,6280,6280,6280,0
20230802,165600,182552170,6280,6280,6280,6280,0
20230802,165500,182552170,6280,6280,6280,6280,0
20230802,165400,182552170,6280,6280,6280,6280,0
20230802,165300,182552170,6280,6280,6280,6280,0
20230802,165200,182552170,6280,6280,6280,6280,0
20230802,165100,182552170,6280,6280,6280,6280,0
20230802,165000,182552170,6280,6280,6280,6280,0
20230802,164900,182552170,6280,6280,6280,6280,0
20230802,164800,182552170,6280,6280,6280,6280,0
20230802,164700,182552170,6280,6280,6280,6280,0
20230802,164600,182552170,6280,6280,6280,6280,0
20230802,164500,182552170,6280,6280,6280,6280,0
20230802,164400,182552170,6280,6280,6280,6280,0
20230802,164300,182552170,6280,6280,6280,6280,0
20230802,164200,182552170,6280,6280,6280,6280,0
20230802,164100,182552170,6280,6280,6280,6280,0
20230802,164000,182552170,6280,6280,6280,6280,0
20230802,163900,182552170,6280,6280,6280,6280,49
20230802,163800,182552170,6280,6280,6280,6280,0
20230802,163700,182552170,6280,6280,6280,6280,0
20230802,163600,182552170,6280,6280,6280,6280,0
20230802,163500,182552170,6280,6280,6280,6280,0
20230802,163400,182552170,6280,6280,6280,6280,0
20230802,163300,182552170,6280,6280,6280,6280,0
20230802,163200,182552170,6280,6280,6280,6280,0
20230802,163100,182552170,6280,6280,6280,6280,0
20230802,163000,182552170,6280,6280,6280,6280,0
20230802,162900,182552170,6280,6280,6280,6280,0
20230802,162800,182552170,6280,6280,6280,6280,0
20230802,162700,182552170,6280,6280,6280,6280,0
20230802,162600,182552170,6280,6280,6280,6280,0
20230802,162500,182552170,6280,6280,6280,6280,0
20230802,162400,182552170,6280,6280,6280,6280,0
20230802,162300,182552170,6280,6280,6280,6280,0
20230802,162200,182552170,6280,6280,6280,6280,0
20230802,162100,182552170,6280,6280,6280,6280,0
20230802,162000,182552170,6280,6280,6280,6280,0
20230802,161900,182552170,6280,6280,6280,6280,0
20230802,161800,182552170,6280,6280,6280,6280,0
20230802,161700,182552170,6280,6280,6280,6280,0
20230802,161600,182552170,6280,6280,6280,6280,0
20230802,161500,182552170,6280,6280,6280,6280,0
20230802,161400,182552170,6280,6280,6280,6280,0
20230802,161300,182552170,6280,6280,6280,6280,0
20230802,161200,182552170,6280,6280,6280,6280,0
20230802,161100,182552170,6280,6280,6280,6280,0
20230802,161000,182552170,6280,6280,6280,6280,0
20230802,160900,182552170,6280,6280,6280,6280,49
20230802,160800,182552170,6280,6280,6280,6280,0
20230802,160700,182552170,6280,6280,6280,6280,0
20230802,160600,182552170,6280,6280,6280,6280,0
20230802,160500,182552170,6280,6280,6280,6280,0
20230802,160400,182552170,6280,6280,6280,6280,0
20230802,160300,182552170,6280,6280,6280,6280,0
20230802,160200,182552170,6280,6280,6280,6280,0
20230802,160100,182552170,6280,6280,6280,6280,0
20230802,160000,182552170,6280,6280,6280,6280,0
20230802,155900,182552170,6280,6280,6280,6280,0
20230802,155800,182552170,6280,6280,6280,6280,0
20230802,155700,182552170,6280,6280,6280,6280,0
20230802,155600,182552170,6280,6280,6280,6280,0
20230802,155500,182552170,6280,6280,6280,6280,0
20230802,155400,182552170,6280,6280,6280,6280,0
20230802,155300,182552170,6280,6280,6280,6280,0
20230802,155200,182552170,6280,6280,6280,6280,0
20230802,155100,182552170,6280,6280,6280,6280,0
20230802,155000,182552170,6280,6280,6280,6280,0
20230802,154900,182552170,6280,6280,6280,6280,0
20230802,154800,182552170,6280,6280,6280,6280,0
20230802,154700,182552170,6280,6280,6280,6280,0
20230802,154600,182552170,6280,6280,6280,6280,0
20230802,154500,182552170,6280,6280,6280,6280,0
20230802,154400,182552170,6280,6280,6280,6280,0
20230802,154300,182552170,6280,6280,6280,6280,0
20230802,154200,182552170,6280,6280,6280,6280,0
20230802,154100,182552170,6280,6280,6280,6280,0
20230802,154000,182552170,6280,6280,6280,6280,0
20230802,153900,182552170,6280,6280,6280,6280,49
20230802,153800,182552170,6280,6280,6280,6280,0
20230802,153700,182552170,6280,6280,6280,6280,0
20230802,153600,182552170,6280,6280,6280,6280,0
20230802,153500,182552170,6280,6280,6280,6280,0
20230802,153400,182552170,6280,6280,6280,6280,0
20230802,153300,182552170,6280,6280,6280,6280,0
20230802,153200,182552170,6280,6280,6280,6280,0
20230802,153100,182552170,6280,6280,6280,6280,0
20230802,153000,182552170,6280,6280,6280,6280,49
20230802,152900,182244450,6290,6290,6290,6290,0
20230802,152800,182244450,6290,6290,6290,6290,0
20230802,152700,182244450,6290,6290,6290,6290,0
20230802,152600,182244450,6290,6290,6290,6290,0
20230802,152500,182244450,6290,6290,6290,6290,0
20230802,152400,182244450,6290,6290,6290,6290,0
20230802,152300,182244450,6290,6290,6290,6290,0
20230802,152200,182244450,6290,6290,6290,6290,0
20230802,152100,182244450,6290,6290,6290,6290,0
20230802,152000,182244450,6290,6290,6290,6290,0
20230802,151900,182244450,6290,6290,6290,6290,0
20230802,151800,182244450,6290,6290,6290,6290,0
20230802,151700,182244450,6290,6290,6290,6290,4
20230802,151600,182219290,6290,6290,6290,6290,0
20230802,151500,182219290,6290,6290,6290,6290,1
20230802,151400,182213000,6290,6260,6290,6260,16
20230802,151300,182112780,6290,6290,6290,6290,0
20230802,151200,182112780,6290,6290,6290,6290,0
20230802,151100,182112780,6290,6290,6290,6290,0
20230802,151000,182112780,6290,6290,6290,6290,2
20230802,150900,182100200,6260,6260,6260,6260,487
20230802,150800,179051580,6260,6250,6260,6250,262
20230802,150700,177414050,6250,6250,6250,6250,34
20230802,150600,177201550,6250,6250,6250,6250,0
20230802,150500,177201550,6250,6250,6250,6250,0
20230802,150400,177201550,6250,6250,6250,6250,0
20230802,150300,177201550,6250,6250,6250,6250,0
20230802,150200,177201550,6250,6250,6250,6250,0
20230802,150100,177201550,6250,6250,6250,6250,200
20230802,150000,175951550,6250,6250,6250,6250,0
20230802,145900,175951550,6250,6250,6250,6250,0
20230802,145800,175951550,6250,6250,6250,6250,10
20230802,145700,175889050,6250,6250,6250,6250,0
20230802,145600,175889050,6250,6250,6250,6250,10
20230802,145500,175826550,6250,6250,6250,6250,589
20230802,145400,172145300,6260,6260,6260,6260,0
20230802,145300,172145300,6260,6260,6260,6260,0
20230802,145200,172145300,6260,6260,6260,6260,0
20230802,145100,172145300,6260,6260,6260,6260,0
20230802,145000,172145300,6260,6260,6260,6260,0
20230802,144900,172145300,6260,6260,6260,6260,0
20230802,144800,172145300,6260,6260,6260,6260,0
20230802,144700,172145300,6260,6260,6260,6260,0
20230802,144600,172145300,6260,6260,6260,6260,2
20230802,144500,172132780,6240,6240,6240,6240,166
20230802,144400,171096940,6260,6260,6260,6260,1
20230802,144300,171090680,6240,6260,6260,6240,285
20230802,144200,169310490,6250,6250,6250,6250,0
20230802,144100,169310490,6250,6250,6250,6250,0
20230802,144000,169310490,6250,6250,6250,6250,0
20230802,143900,169310490,6250,6250,6250,6250,0
20230802,143800,169310490,6250,6250,6250,6250,0
20230802,143700,169310490,6250,6250,6250,6250,0
20230802,143600,169310490,6250,6250,6250,6250,0
20230802,143500,169310490,6250,6250,6250,6250,0
20230802,143400,169310490,6250,6250,6250,6250,0
20230802,143300,169310490,6250,6250,6250,6250,0
20230802,143200,169310490,6250,6250,6250,6250,0
20230802,143100,169310490,6250,6250,6250,6250,0
20230802,143000,169310490,6250,6250,6250,6250,0
20230802,142900,169310490,6250,6250,6250,6250,0
20230802,142800,169310490,6250,6250,6250,6250,73
20230802,142700,168854240,6260,6260,6260,6260,0
20230802,142600,168854240,6260,6260,6260,6260,2
20230802,142500,168841720,6250,6250,6250,6250,4
20230802,142400,168816720,6240,6240,6240,6240,0
20230802,142300,168816720,6240,6240,6240,6240,0
20230802,142200,168816720,6240,6240,6240,6240,0
20230802,142100,168816720,6240,6240,6240,6240,0
20230802,142000,168816720,6240,6240,6240,6240,0
20230802,141900,168816720,6240,6240,6240,6240,0
20230802,141800,168816720,6240,6240,6240,6240,0
20230802,141700,168816720,6240,6240,6240,6240,0
20230802,141600,168816720,6240,6240,6240,6240,0
20230802,141500,168816720,6240,6240,6240,6240,0
20230802,141400,168816720,6240,6240,6240,6240,0
20230802,141300,168816720,6240,6240,6240,6240,0
20230802,141200,168816720,6240,6240,6240,6240,0
20230802,141100,168816720,6240,6240,6240,6240,0
20230802,141000,168816720,6240,6260,6260,6240,150
20230802,140900,167880260,6290,6290,6290,6290,0
20230802,140800,167880260,6290,6290,6290,6290,0
20230802,140700,167880260,6290,6290,6290,6290,15
20230802,140600,167785910,6290,6290,6290,6290,0
20230802,140500,167785910,6290,6290,6290,6290,0
20230802,140400,167785910,6290,6290,6290,6290,0
20230802,140300,167785910,6290,6290,6290,6290,0
20230802,140200,167785910,6290,6290,6290,6290,0
20230802,140100,167785910,6290,6290,6290,6290,0
20230802,140000,167785910,6290,6290,6290,6290,0
20230802,135900,167785910,6290,6290,6290,6290,0
20230802,135800,167785910,6290,6290,6290,6290,0
20230802,135700,167785910,6290,6290,6290,6290,2
20230802,135600,167773330,6250,6250,6250,6250,0
20230802,135500,167773330,6250,6250,6250,6250,0
20230802,135400,167773330,6250,6250,6250,6250,35
20230802,135300,167554580,6240,6240,6240,6240,0
20230802,135200,167554580,6240,6240,6240,6240,0
20230802,135100,167554580,6240,6240,6240,6240,0
20230802,135000,167554580,6240,6240,6240,6240,4
20230802,134900,167529620,6240,6250,6250,6240,1373
20230802,134800,158957450,6300,6300,6300,6300,0
20230802,134700,158957450,6300,6300,6300,6300,0
20230802,134600,158957450,6300,6260,6300,6260,183
20230802,134500,157805910,6250,6250,6250,6250,1055
20230802,134400,151212160,6250,6250,6250,6250,16
20230802,134300,151112160,6260,6260,6260,6260,447
20230802,134200,148313940,6260,6260,6260,6260,15
20230802,134100,148220040,6270,6270,6270,6270,0
20230802,134000,148220040,6270,6270,6270,6270,0
20230802,133900,148220040,6270,6270,6270,6270,0
20230802,133800,148220040,6270,6270,6270,6270,0
20230802,133700,148220040,6270,6270,6270,6270,0
20230802,133600,148220040,6270,6270,6270,6270,0
20230802,133500,148220040,6270,6270,6270,6270,4
20230802,133400,148194960,6280,6260,6280,6260,321
20230802,133300,146184220,6260,6260,6260,6260,207
20230802,133200,144888400,6280,6280,6280,6280,0
20230802,133100,144888400,6280,6260,6280,6260,407
20230802,133000,142336580,6260,6260,6260,6260,0
20230802,132900,142336580,6260,6260,6260,6260,0
20230802,132800,142336580,6260,6260,6260,6260,0
20230802,132700,142336580,6260,6260,6260,6260,0
20230802,132600,142336580,6260,6260,6260,6260,0
20230802,132500,142336580,6260,6260,6260,6260,0
20230802,132400,142336580,6260,6260,6260,6260,0
20230802,132300,142336580,6260,6260,6260,6260,0
20230802,132200,142336580,6260,6260,6260,6260,0
20230802,132100,142336580,6260,6260,6260,6260,0
20230802,132000,142336580,6260,6260,6260,6260,0
20230802,131900,142336580,6260,6260,6260,6260,0
20230802,131800,142336580,6260,6260,6260,6260,0
20230802,131700,142336580,6260,6260,6260,6260,30
20230802,131600,142148780,6270,6270,6270,6270,0
20230802,131500,142148780,6270,6270,6270,6270,218
20230802,131400,140781920,6270,6270,6270,6270,0
20230802,131300,140781920,6270,6270,6270,6270,0
20230802,131200,140781920,6270,6270,6270,6270,0
20230802,131100,140781920,6270,6270,6270,6270,0
20230802,131000,140781920,6270,6270,6270,6270,0
20230802,130900,140781920,6270,6270,6270,6270,0
20230802,130800,140781920,6270,6270,6270,6270,0
20230802,130700,140781920,6270,6270,6270,6270,0
20230802,130600,140781920,6270,6270,6270,6270,0
20230802,130500,140781920,6270,6270,6270,6270,0
20230802,130400,140781920,6270,6270,6270,6270,0
20230802,130300,140781920,6270,6270,6270,6270,0
20230802,130200,140781920,6270,6270,6270,6270,0
20230802,130100,140781920,6270,6270,6270,6270,0
20230802,130000,140781920,6270,6270,6270,6270,0
20230802,125900,140781920,6270,6270,6270,6270,0
20230802,125800,140781920,6270,6270,6270,6270,5
20230802,125700,140750570,6270,6270,6270,6270,134
20230802,125600,139910390,6270,6270,6270,6270,14
20230802,125500,139822610,6270,6280,6280,6270,828
20230802,125400,134630240,6280,6280,6280,6280,0
20230802,125300,134630240,6280,6280,6280,6280,0
20230802,125200,134630240,6280,6280,6280,6280,0
20230802,125100,134630240,6280,6290,6290,6280,745
20230802,125000,129951140,6300,6300,6300,6300,0
20230802,124900,129951140,6300,6300,6300,6300,0
20230802,124800,129951140,6300,6300,6300,6300,0
20230802,124700,129951140,6300,6300,6300,6300,0
20230802,124600,129951140,6300,6300,6300,6300,0
20230802,124500,129951140,6300,6300,6300,6300,0
20230802,124400,129951140,6300,6300,6300,6300,0
20230802,124300,129951140,6300,6300,6300,6300,0
20230802,124200,129951140,6300,6300,6300,6300,0
20230802,124100,129951140,6300,6300,6300,6300,0
20230802,124000,129951140,6300,6300,6300,6300,0
20230802,123900,129951140,6300,6300,6300,6300,0
20230802,123800,129951140,6300,6300,6300,6300,0
20230802,123700,129951140,6300,6300,6300,6300,0
20230802,123600,129951140,6300,6300,6300,6300,0
20230802,123500,129951140,6300,6300,6300,6300,0
20230802,123400,129951140,6300,6300,6300,6300,0
20230802,123300,129951140,6300,6300,6300,6300,0
20230802,123200,129951140,6300,6300,6300,6300,0
20230802,123100,129951140,6300,6300,6300,6300,160
20230802,123000,128943140,6300,6300,6300,6300,0
20230802,122900,128943140,6300,6300,6300,6300,0
20230802,122800,128943140,6300,6300,6300,6300,0
20230802,122700,128943140,6300,6300,6300,6300,0
20230802,122600,128943140,6300,6300,6300,6300,0
20230802,122500,128943140,6300,6300,6300,6300,0
20230802,122400,128943140,6300,6300,6300,6300,0
20230802,122300,128943140,6300,6300,6300,6300,0
20230802,122200,128943140,6300,6300,6300,6300,0
20230802,122100,128943140,6300,6300,6300,6300,250
20230802,122000,127368140,6300,6300,6300,6300,2
20230802,121900,127355540,6300,6300,6300,6300,0
20230802,121800,127355540,6300,6300,6300,6300,0
20230802,121700,127355540,6300,6300,6300,6300,0
20230802,121600,127355540,6300,6300,6300,6300,0
20230802,121500,127355540,6300,6300,6300,6300,50
20230802,121400,127040540,6300,6300,6300,6300,0
20230802,121300,127040540,6300,6300,6300,6300,0
20230802,121200,127040540,6300,6300,6300,6300,0
20230802,121100,127040540,6300,6300,6300,6300,0
20230802,121000,127040540,6300,6300,6300,6300,0
20230802,120900,127040540,6300,6300,6300,6300,0
20230802,120800,127040540,6300,6300,6300,6300,0
20230802,120700,127040540,6300,6300,6300,6300,0
20230802,120600,127040540,6300,6300,6300,6300,0
20230802,120500,127040540,6300,6300,6300,6300,0
20230802,120400,127040540,6300,6300,6300,6300,0
20230802,120300,127040540,6300,6300,6300,6300,0
20230802,120200,127040540,6300,6300,6300,6300,0
20230802,120100,127040540,6300,6300,6300,6300,0
20230802,120000,127040540,6300,6300,6300,6300,36
20230802,115900,126813740,6300,6300,6300,6300,0
20230802,115800,126813740,6300,6300,6300,6300,11
20230802,115700,126744440,6300,6300,6300,6300,12
20230802,115600,126668840,6300,6300,6300,6300,11
20230802,115500,126599540,6300,6300,6300,6300,12
20230802,115400,126523940,6300,6300,6300,6300,0
20230802,115300,126523940,6300,6300,6300,6300,12
20230802,115200,126448340,6290,6290,6290,6290,0
20230802,115100,126448340,6290,6290,6290,6290,0
20230802,115000,126448340,6290,6290,6290,6290,23
20230802,114900,126303670,6290,6290,6290,6290,12
20230802,114800,126228190,6290,6290,6290,6290,0
20230802,114700,126228190,6290,6280,6290,6270,170
20230802,114600,125161820,6290,6290,6290,6290,42
20230802,114500,124897640,6300,6300,6300,6300,11
20230802,114400,124828340,6290,6290,6290,6290,12
20230802,114300,124752860,6290,6290,6290,6290,12
20230802,114200,124677380,6290,6290,6290,6290,0
20230802,114100,124677380,6290,6290,6290,6290,13
20230802,114000,124595610,6290,6290,6290,6290,12
20230802,113900,124520130,6290,6300,6300,6290,12
20230802,113800,124444540,6300,6300,6300,6300,24
20230802,113700,124293340,6300,6300,6300,6300,0
20230802,113600,124293340,6300,6300,6300,6300,0
20230802,113500,124293340,6300,6300,6300,6300,23
20230802,113400,124148440,6280,6280,6280,6280,5
20230802,113300,124117040,6300,6300,6300,6300,24
20230802,113200,123965840,6280,6280,6280,6280,0
20230802,113100,123965840,6280,6300,6300,6280,50
20230802,113000,123651360,6300,6300,6300,6300,0
20230802,112900,123651360,6300,6300,6300,6300,0
20230802,112800,123651360,6300,6300,6300,6300,23
20230802,112700,123506460,6280,6290,6290,6280,90
20230802,112600,122940490,6300,6310,6310,6300,2296
20230802,112500,108475330,6310,6320,6320,6310,498
20230802,112400,105332830,6320,6320,6320,6320,0
20230802,112300,105332830,6320,6320,6320,6320,11
20230802,112200,105263310,6320,6320,6320,6320,12
20230802,112100,105187470,6320,6320,6320,6310,45
20230802,112000,104903390,6320,6320,6320,6320,12
20230802,111900,104827550,6310,6310,6310,6310,0
20230802,111800,104827550,6310,6310,6320,6310,517
20230802,111700,101565160,6320,6320,6320,6320,11
20230802,111600,101495640,6310,6310,6310,6310,12
20230802,111500,101419920,6310,6310,6310,6310,34
20230802,111400,101205380,6320,6320,6320,6320,0
20230802,111300,101205380,6320,6320,6320,6320,0
20230802,111200,101205380,6320,6330,6330,6320,49
20230802,111100,100895590,6330,6330,6330,6330,12
20230802,111000,100819630,6330,6330,6330,6330,12
20230802,110900,100743670,6330,6330,6330,6330,12
20230802,110800,100667710,6330,6330,6330,6330,0
20230802,110700,100667710,6330,6330,6330,6330,0
20230802,110600,100667710,6330,6330,6330,6330,1
20230802,110500,100661380,6300,6330,6330,6300,212
20230802,110400,99324210,6320,6320,6320,6320,0
20230802,110300,99324210,6320,6320,6320,6320,12
20230802,110200,99248370,6320,6320,6320,6320,11
20230802,110100,99178850,6320,6320,6320,6320,4
20230802,110000,99153570,6320,6320,6320,6320,8
20230802,105900,99103010,6330,6330,6330,6330,24
20230802,105800,98951090,6320,6320,6320,6320,0
20230802,105700,98951090,6320,6330,6330,6320,212
20230802,105600,97611130,6330,6330,6330,6330,11
20230802,105500,97541500,6320,6320,6320,6320,1
20230802,105400,97535180,6330,6330,6330,6330,12
20230802,105300,97459220,6340,6340,6340,6340,24
20230802,105200,97307060,6340,6340,6340,6340,53
20230802,105100,96971040,6340,6340,6340,6340,25
20230802,105000,96812540,6340,6340,6340,6340,12
20230802,104900,96736460,6340,6340,6340,6340,0
20230802,104800,96736460,6340,6340,6340,6340,2
20230802,104700,96723780,6310,6320,6320,6310,20
20230802,104600,96597460,6320,6320,6320,6320,27
20230802,104500,96426820,6320,6340,6340,6320,209
20230802,104400,95103240,6340,6340,6340,6340,12
20230802,104300,95027160,6340,6340,6340,6340,0
20230802,104200,95027160,6340,6340,6340,6340,12
20230802,104100,94951080,6340,6340,6340,6340,12
20230802,104000,94875000,6340,6340,6340,6340,11
20230802,103900,94805260,6340,6340,6340,6340,12
20230802,103800,94729180,6340,6340,6340,6340,0
20230802,103700,94729180,6340,6340,6340,6340,12
20230802,103600,94653100,6340,6340,6340,6340,12
20230802,103500,94577020,6340,6340,6340,6340,12
20230802,103400,94500940,6340,6340,6340,6340,11
20230802,103300,94431200,6340,6340,6340,6340,12
20230802,103200,94355120,6340,6340,6340,6340,40
20230802,103100,94101520,6340,6340,6340,6340,12
20230802,103000,94025440,6340,6340,6340,6340,12
20230802,102900,93949360,6340,6340,6340,6340,11
20230802,102800,93879620,6340,6340,6340,6340,12
20230802,102700,93803540,6340,6340,6340,6340,52
20230802,102600,93473860,6350,6360,6360,6350,114
20230802,102500,92749850,6370,6370,6370,6370,12
20230802,102400,92673410,6370,6370,6370,6370,11
20230802,102300,92603340,6370,6370,6370,6370,12
20230802,102200,92526900,6370,6370,6370,6370,12
20230802,102100,92450460,6370,6370,6370,6370,112
20230802,102000,91737020,6370,6370,6370,6370,0
20230802,101900,91737020,6370,6370,6370,6370,12
20230802,101800,91660580,6360,6360,6360,6360,282
20230802,101700,89867060,6360,6360,6360,6360,24
20230802,101600,89714420,6360,6360,6360,6360,24
20230802,101500,89561780,6370,6370,6370,6370,12
20230802,101400,89485340,6370,6370,6370,6370,0
20230802,101300,89485340,6370,6370,6370,6370,11
20230802,101200,89415270,6370,6370,6370,6370,12
20230802,101100,89338830,6370,6370,6370,6370,13
20230802,101000,89256020,6350,6370,6370,6350,345
20230802,100900,87064920,6370,6370,6370,6370,12
20230802,100800,86988480,6360,6360,6360,6360,0
20230802,100700,86988480,6360,6360,6360,6360,6
20230802,100600,86950320,6370,6370,6370,6370,12
20230802,100500,86873880,6370,6350,6370,6350,19
20230802,100400,86752960,6360,6360,6360,6360,25
20230802,100300,86593960,6350,6360,6360,6350,89
20230802,100200,86028710,6360,6360,6360,6360,13
20230802,100100,85946030,6360,6360,6360,6360,1
20230802,100000,85939670,6360,6360,6360,6360,11
20230802,095900,85869710,6350,6360,6360,6350,312
20230802,095800,83888390,6350,6360,6360,6350,61
20230802,095700,83500690,6350,6350,6350,6350,23
20230802,095600,83354640,6350,6350,6350,6350,2
20230802,095500,83341940,6310,6310,6310,6310,299
20230802,095400,81455250,6300,6350,6350,6300,33
20230802,095300,81246600,6360,6360,6360,6360,12
20230802,095200,81170280,6360,6360,6360,6360,11
20230802,095100,81100320,6360,6360,6360,6360,0
20230802,095000,81100320,6360,6360,6360,6360,551
20230802,094900,77595960,6360,6350,6360,6350,23
20230802,094800,77449790,6340,6340,6340,6340,0
20230802,094700,77449790,6340,6360,6360,6340,279
20230802,094600,75680010,6360,6360,6360,6360,11
20230802,094500,75610050,6350,6350,6350,6350,1233
20230802,094400,67780500,6350,6350,6350,6350,12
20230802,094300,67704300,6350,6350,6350,6350,12
20230802,094200,67628100,6350,6350,6350,6350,12
20230802,094100,67551900,6350,6350,6350,6350,31
20230802,094000,67355050,6340,6350,6350,6340,46
20230802,093900,67063290,6350,6350,6350,6350,0
20230802,093800,67063290,6350,6350,6350,6350,14
20230802,093700,66974390,6350,6350,6350,6350,13
20230802,093600,66891840,6350,6350,6350,6350,0
20230802,093500,66891840,6350,6340,6350,6340,51
20230802,093400,66568180,6330,6330,6330,6330,2
20230802,093300,66555520,6330,6320,6330,6320,1063
20230802,093200,59829530,6330,6330,6330,6330,12
20230802,093100,59753570,6340,6340,6340,6340,0
20230802,093000,59753570,6340,6330,6340,6300,302
20230802,092900,57849710,6300,6300,6300,6300,0
20230802,092800,57849710,6300,6300,6300,6300,0
20230802,092700,57849710,6300,6300,6300,6300,0
20230802,092600,57849710,6300,6300,6300,6300,1235
20230802,092500,50069210,6300,6330,6330,6300,252
20230802,092400,48480420,6330,6330,6330,6330,11
20230802,092300,48410790,6330,6330,6330,6320,15
20230802,092200,48315860,6330,6340,6340,6330,186
20230802,092100,47137870,6350,6350,6350,6350,59
20230802,092000,46763220,6360,6360,6360,6350,618
20230802,091900,42834980,6350,6350,6350,6350,201
20230802,091800,41558630,6350,6340,6350,6340,1241
20230802,091700,33688060,6340,6360,6360,6340,50
20230802,091600,33370600,6360,6370,6370,6360,98
20230802,091500,32747020,6370,6370,6380,6370,581
20230802,091400,29045870,6370,6370,6370,6370,49
20230802,091300,28733740,6360,6350,6360,6350,7
20230802,091200,28689280,6350,6360,6360,6350,124
20230802,091100,27901640,6350,6350,6350,6350,95
20230802,091000,27298390,6350,6360,6360,6350,55
20230802,090900,26949130,6380,6360,6390,6360,497
20230802,090800,23783510,6370,6380,6380,6360,1317
20230802,090700,15395820,6370,6330,6370,6330,718
20230802,090600,10831330,6330,6330,6330,6330,37
20230802,090500,10597120,6330,6360,6370,6330,452
20230802,090400,7725480,6370,6340,6370,6330,302
20230802,090300,5806580,6340,6330,6340,6330,59
20230802,090200,5432990,6310,6320,6320,6310,26
20230802,090100,5268720,6320,6320,6320,6320,12
20230802,090000,5192880,6320,6320,6320,6300,822