KissMeData/087600/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194100,91433970,6340,6340,6340,6340,288
20230804,194000,91433970,6340,6340,6340,6340,0
20230804,193900,91433970,6340,6340,6340,6340,0
20230804,193800,91433970,6340,6340,6340,6340,0
20230804,193700,91433970,6340,6340,6340,6340,0
20230804,193600,91433970,6340,6340,6340,6340,0
20230804,193500,91433970,6340,6340,6340,6340,0
20230804,193400,91433970,6340,6340,6340,6340,0
20230804,193300,91433970,6340,6340,6340,6340,0
20230804,193200,91433970,6340,6340,6340,6340,0
20230804,193100,91433970,6340,6340,6340,6340,0
20230804,193000,91433970,6340,6340,6340,6340,0
20230804,192900,91433970,6340,6340,6340,6340,0
20230804,192800,91433970,6340,6340,6340,6340,0
20230804,192700,91433970,6340,6340,6340,6340,0
20230804,192600,91433970,6340,6340,6340,6340,0
20230804,192500,91433970,6340,6340,6340,6340,0
20230804,192400,91433970,6340,6340,6340,6340,0
20230804,192300,91433970,6340,6340,6340,6340,0
20230804,192200,91433970,6340,6340,6340,6340,0
20230804,192100,91433970,6340,6340,6340,6340,0
20230804,192000,91433970,6340,6340,6340,6340,0
20230804,191900,91433970,6340,6340,6340,6340,0
20230804,191800,91433970,6340,6340,6340,6340,0
20230804,191700,91433970,6340,6340,6340,6340,0
20230804,191600,91433970,6340,6340,6340,6340,0
20230804,191500,91433970,6340,6340,6340,6340,0
20230804,191400,91433970,6340,6340,6340,6340,0
20230804,191300,91433970,6340,6340,6340,6340,0
20230804,191200,91433970,6340,6340,6340,6340,0
20230804,191100,91433970,6340,6340,6340,6340,288
20230804,191000,91433970,6340,6340,6340,6340,0
20230804,190900,91433970,6340,6340,6340,6340,0
20230804,190800,91433970,6340,6340,6340,6340,0
20230804,190700,91433970,6340,6340,6340,6340,0
20230804,190600,91433970,6340,6340,6340,6340,0
20230804,190500,91433970,6340,6340,6340,6340,0
20230804,190400,91433970,6340,6340,6340,6340,0
20230804,190300,91433970,6340,6340,6340,6340,0
20230804,190200,91433970,6340,6340,6340,6340,0
20230804,190100,91433970,6340,6340,6340,6340,0
20230804,190000,91433970,6340,6340,6340,6340,0
20230804,185900,91433970,6340,6340,6340,6340,0
20230804,185800,91433970,6340,6340,6340,6340,0
20230804,185700,91433970,6340,6340,6340,6340,0
20230804,185600,91433970,6340,6340,6340,6340,0
20230804,185500,91433970,6340,6340,6340,6340,0
20230804,185400,91433970,6340,6340,6340,6340,0
20230804,185300,91433970,6340,6340,6340,6340,0
20230804,185200,91433970,6340,6340,6340,6340,0
20230804,185100,91433970,6340,6340,6340,6340,0
20230804,185000,91433970,6340,6340,6340,6340,0
20230804,184900,91433970,6340,6340,6340,6340,0
20230804,184800,91433970,6340,6340,6340,6340,0
20230804,184700,91433970,6340,6340,6340,6340,0
20230804,184600,91433970,6340,6340,6340,6340,0
20230804,184500,91433970,6340,6340,6340,6340,0
20230804,184400,91433970,6340,6340,6340,6340,0
20230804,184300,91433970,6340,6340,6340,6340,0
20230804,184200,91433970,6340,6340,6340,6340,0
20230804,184100,91433970,6340,6340,6340,6340,288
20230804,184000,91433970,6340,6340,6340,6340,0
20230804,183900,91433970,6340,6340,6340,6340,0
20230804,183800,91433970,6340,6340,6340,6340,0
20230804,183700,91433970,6340,6340,6340,6340,0
20230804,183600,91433970,6340,6340,6340,6340,0
20230804,183500,91433970,6340,6340,6340,6340,0
20230804,183400,91433970,6340,6340,6340,6340,0
20230804,183300,91433970,6340,6340,6340,6340,0
20230804,183200,91433970,6340,6340,6340,6340,0
20230804,183100,91433970,6340,6340,6340,6340,0
20230804,183000,91433970,6340,6340,6340,6340,0
20230804,182900,91433970,6340,6340,6340,6340,0
20230804,182800,91433970,6340,6340,6340,6340,0
20230804,182700,91433970,6340,6340,6340,6340,0
20230804,182600,91433970,6340,6340,6340,6340,0
20230804,182500,91433970,6340,6340,6340,6340,0
20230804,182400,91433970,6340,6340,6340,6340,0
20230804,182300,91433970,6340,6340,6340,6340,0
20230804,182200,91433970,6340,6340,6340,6340,0
20230804,182100,91433970,6340,6340,6340,6340,0
20230804,182000,91433970,6340,6340,6340,6340,0
20230804,181900,91433970,6340,6340,6340,6340,0
20230804,181800,91433970,6340,6340,6340,6340,0
20230804,181700,91433970,6340,6340,6340,6340,0
20230804,181600,91433970,6340,6340,6340,6340,0
20230804,181500,91433970,6340,6340,6340,6340,0
20230804,181400,91433970,6340,6340,6340,6340,0
20230804,181300,91433970,6340,6340,6340,6340,0
20230804,181200,91433970,6340,6340,6340,6340,0
20230804,181100,91433970,6340,6340,6340,6340,288
20230804,181000,91433970,6340,6340,6340,6340,0
20230804,180900,91433970,6340,6340,6340,6340,0
20230804,180800,91433970,6340,6340,6340,6340,0
20230804,180700,91433970,6340,6340,6340,6340,0
20230804,180600,91433970,6340,6340,6340,6340,0
20230804,180500,91433970,6340,6340,6340,6340,0
20230804,180400,91433970,6340,6340,6340,6340,0
20230804,180300,91433970,6340,6340,6340,6340,0
20230804,180200,91433970,6340,6340,6340,6340,0
20230804,180100,91433970,6340,6340,6340,6340,0
20230804,180000,91433970,6340,6340,6340,6340,0
20230804,175900,91433970,6340,6340,6340,6340,0
20230804,175800,91433970,6340,6340,6340,6340,0
20230804,175700,91433970,6340,6340,6340,6340,0
20230804,175600,91433970,6340,6340,6340,6340,0
20230804,175500,91433970,6340,6340,6340,6340,0
20230804,175400,91433970,6340,6340,6340,6340,0
20230804,175300,91433970,6340,6340,6340,6340,0
20230804,175200,91433970,6340,6340,6340,6340,0
20230804,175100,91433970,6340,6340,6340,6340,0
20230804,175000,91433970,6340,6340,6340,6340,0
20230804,174900,91433970,6340,6340,6340,6340,0
20230804,174800,91433970,6340,6340,6340,6340,0
20230804,174700,91433970,6340,6340,6340,6340,0
20230804,174600,91433970,6340,6340,6340,6340,0
20230804,174500,91433970,6340,6340,6340,6340,0
20230804,174400,91433970,6340,6340,6340,6340,0
20230804,174300,91433970,6340,6340,6340,6340,0
20230804,174200,91433970,6340,6340,6340,6340,0
20230804,174100,91433970,6340,6340,6340,6340,288
20230804,174000,91433970,6340,6340,6340,6340,0
20230804,173900,91433970,6340,6340,6340,6340,0
20230804,173800,91433970,6340,6340,6340,6340,0
20230804,173700,91433970,6340,6340,6340,6340,0
20230804,173600,91433970,6340,6340,6340,6340,0
20230804,173500,91433970,6340,6340,6340,6340,0
20230804,173400,91433970,6340,6340,6340,6340,0
20230804,173300,91433970,6340,6340,6340,6340,0
20230804,173200,91433970,6340,6340,6340,6340,0
20230804,173100,91433970,6340,6340,6340,6340,0
20230804,173000,91433970,6340,6340,6340,6340,0
20230804,172900,91433970,6340,6340,6340,6340,0
20230804,172800,91433970,6340,6340,6340,6340,0
20230804,172700,91433970,6340,6340,6340,6340,0
20230804,172600,91433970,6340,6340,6340,6340,0
20230804,172500,91433970,6340,6340,6340,6340,0
20230804,172400,91433970,6340,6340,6340,6340,0
20230804,172300,91433970,6340,6340,6340,6340,0
20230804,172200,91433970,6340,6340,6340,6340,0
20230804,172100,91433970,6340,6340,6340,6340,0
20230804,172000,91433970,6340,6340,6340,6340,0
20230804,171900,91433970,6340,6340,6340,6340,0
20230804,171800,91433970,6340,6340,6340,6340,0
20230804,171700,91433970,6340,6340,6340,6340,0
20230804,171600,91433970,6340,6340,6340,6340,0
20230804,171500,91433970,6340,6340,6340,6340,0
20230804,171400,91433970,6340,6340,6340,6340,0
20230804,171300,91433970,6340,6340,6340,6340,0
20230804,171200,91433970,6340,6340,6340,6340,0
20230804,171100,91433970,6340,6340,6340,6340,288
20230804,171000,91433970,6340,6340,6340,6340,0
20230804,170900,91433970,6340,6340,6340,6340,0
20230804,170800,91433970,6340,6340,6340,6340,0
20230804,170700,91433970,6340,6340,6340,6340,0
20230804,170600,91433970,6340,6340,6340,6340,0
20230804,170500,91433970,6340,6340,6340,6340,0
20230804,170400,91433970,6340,6340,6340,6340,0
20230804,170300,91433970,6340,6340,6340,6340,0
20230804,170200,91433970,6340,6340,6340,6340,0
20230804,170100,91433970,6340,6340,6340,6340,0
20230804,170000,91433970,6340,6340,6340,6340,0
20230804,165900,91433970,6340,6340,6340,6340,0
20230804,165800,91433970,6340,6340,6340,6340,0
20230804,165700,91433970,6340,6340,6340,6340,0
20230804,165600,91433970,6340,6340,6340,6340,0
20230804,165500,91433970,6340,6340,6340,6340,0
20230804,165400,91433970,6340,6340,6340,6340,0
20230804,165300,91433970,6340,6340,6340,6340,0
20230804,165200,91433970,6340,6340,6340,6340,0
20230804,165100,91433970,6340,6340,6340,6340,0
20230804,165000,91433970,6340,6340,6340,6340,0
20230804,164900,91433970,6340,6340,6340,6340,0
20230804,164800,91433970,6340,6340,6340,6340,0
20230804,164700,91433970,6340,6340,6340,6340,0
20230804,164600,91433970,6340,6340,6340,6340,0
20230804,164500,91433970,6340,6340,6340,6340,0
20230804,164400,91433970,6340,6340,6340,6340,0
20230804,164300,91433970,6340,6340,6340,6340,0
20230804,164200,91433970,6340,6340,6340,6340,0
20230804,164100,91433970,6340,6340,6340,6340,288
20230804,164000,91433970,6340,6340,6340,6340,0
20230804,163900,91433970,6340,6340,6340,6340,0
20230804,163800,91433970,6340,6340,6340,6340,0
20230804,163700,91433970,6340,6340,6340,6340,0
20230804,163600,91433970,6340,6340,6340,6340,0
20230804,163500,91433970,6340,6340,6340,6340,0
20230804,163400,91433970,6340,6340,6340,6340,0
20230804,163300,91433970,6340,6340,6340,6340,0
20230804,163200,91433970,6340,6340,6340,6340,0
20230804,163100,91433970,6340,6340,6340,6340,0
20230804,163000,91433970,6340,6340,6340,6340,0
20230804,162900,91433970,6340,6340,6340,6340,0
20230804,162800,91433970,6340,6340,6340,6340,0
20230804,162700,91433970,6340,6340,6340,6340,0
20230804,162600,91433970,6340,6340,6340,6340,0
20230804,162500,91433970,6340,6340,6340,6340,0
20230804,162400,91433970,6340,6340,6340,6340,0
20230804,162300,91433970,6340,6340,6340,6340,0
20230804,162200,91433970,6340,6340,6340,6340,0
20230804,162100,91433970,6340,6340,6340,6340,0
20230804,162000,91433970,6340,6340,6340,6340,0
20230804,161900,91433970,6340,6340,6340,6340,0
20230804,161800,91433970,6340,6340,6340,6340,0
20230804,161700,91433970,6340,6340,6340,6340,0
20230804,161600,91433970,6340,6340,6340,6340,0
20230804,161500,91433970,6340,6340,6340,6340,0
20230804,161400,91433970,6340,6340,6340,6340,0
20230804,161300,91433970,6340,6340,6340,6340,0
20230804,161200,91433970,6340,6340,6340,6340,0
20230804,161100,91433970,6340,6340,6340,6340,288
20230804,161000,91433970,6340,6340,6340,6340,0
20230804,160900,91433970,6340,6340,6340,6340,0
20230804,160800,91433970,6340,6340,6340,6340,0
20230804,160700,91433970,6340,6340,6340,6340,0
20230804,160600,91433970,6340,6340,6340,6340,0
20230804,160500,91433970,6340,6340,6340,6340,0
20230804,160400,91433970,6340,6340,6340,6340,0
20230804,160300,91433970,6340,6340,6340,6340,0
20230804,160200,91433970,6340,6340,6340,6340,0
20230804,160100,91433970,6340,6340,6340,6340,0
20230804,160000,91433970,6340,6340,6340,6340,0
20230804,155900,91433970,6340,6340,6340,6340,0
20230804,155800,91433970,6340,6340,6340,6340,0
20230804,155700,91433970,6340,6340,6340,6340,0
20230804,155600,91433970,6340,6340,6340,6340,0
20230804,155500,91433970,6340,6340,6340,6340,0
20230804,155400,91433970,6340,6340,6340,6340,0
20230804,155300,91433970,6340,6340,6340,6340,0
20230804,155200,91433970,6340,6340,6340,6340,0
20230804,155100,91433970,6340,6340,6340,6340,0
20230804,155000,91433970,6340,6340,6340,6340,0
20230804,154900,91433970,6340,6340,6340,6340,0
20230804,154800,91433970,6340,6340,6340,6340,0
20230804,154700,91433970,6340,6340,6340,6340,0
20230804,154600,91433970,6340,6340,6340,6340,0
20230804,154500,91433970,6340,6340,6340,6340,0
20230804,154400,91433970,6340,6340,6340,6340,0
20230804,154300,91433970,6340,6340,6340,6340,0
20230804,154200,91433970,6340,6340,6340,6340,0
20230804,154100,91433970,6340,6340,6340,6340,288
20230804,154000,91433970,6340,6340,6340,6340,0
20230804,153900,91433970,6340,6340,6340,6340,0
20230804,153800,91433970,6340,6340,6340,6340,0
20230804,153700,91433970,6340,6340,6340,6340,0
20230804,153600,91433970,6340,6340,6340,6340,0
20230804,153500,91433970,6340,6340,6340,6340,0
20230804,153400,91433970,6340,6340,6340,6340,0
20230804,153300,91433970,6340,6340,6340,6340,0
20230804,153200,91433970,6340,6340,6340,6340,0
20230804,153100,91433970,6340,6340,6340,6340,0
20230804,153000,91433970,6340,6340,6340,6340,288
20230804,152900,89608050,6200,6200,6200,6200,0
20230804,152800,89608050,6200,6200,6200,6200,0
20230804,152700,89608050,6200,6200,6200,6200,0
20230804,152600,89608050,6200,6200,6200,6200,0
20230804,152500,89608050,6200,6200,6200,6200,0
20230804,152400,89608050,6200,6200,6200,6200,0
20230804,152300,89608050,6200,6200,6200,6200,0
20230804,152200,89608050,6200,6200,6200,6200,0
20230804,152100,89608050,6200,6200,6200,6200,0
20230804,152000,89608050,6200,6200,6200,6200,0
20230804,151900,89608050,6200,6230,6230,6200,900
20230804,151800,84011890,6260,6260,6260,6260,0
20230804,151700,84011890,6260,6260,6260,6260,0
20230804,151600,84011890,6260,6260,6260,6260,0
20230804,151500,84011890,6260,6260,6260,6260,1
20230804,151400,84005630,6230,6230,6230,6230,0
20230804,151300,84005630,6230,6240,6240,6230,9
20230804,151200,83949550,6250,6250,6250,6250,1
20230804,151100,83943300,6260,6260,6260,6260,0
20230804,151000,83943300,6260,6260,6260,6260,0
20230804,150900,83943300,6260,6260,6260,6260,0
20230804,150800,83943300,6260,6260,6260,6260,0
20230804,150700,83943300,6260,6260,6260,6260,0
20230804,150600,83943300,6260,6260,6260,6260,0
20230804,150500,83943300,6260,6260,6260,6260,0
20230804,150400,83943300,6260,6260,6260,6260,15
20230804,150300,83849400,6260,6260,6260,6260,0
20230804,150200,83849400,6260,6260,6260,6260,0
20230804,150100,83849400,6260,6260,6260,6260,20
20230804,150000,83724200,6260,6260,6260,6260,4
20230804,145900,83699160,6260,6260,6260,6260,0
20230804,145800,83699160,6260,6260,6260,6260,0
20230804,145700,83699160,6260,6260,6260,6260,0
20230804,145600,83699160,6260,6260,6260,6260,1
20230804,145500,83692900,6250,6250,6250,6250,0
20230804,145400,83692900,6250,6250,6250,6250,0
20230804,145300,83692900,6250,6250,6250,6250,0
20230804,145200,83692900,6250,6250,6250,6250,0
20230804,145100,83692900,6250,6250,6250,6250,1
20230804,145000,83686650,6250,6250,6250,6250,1
20230804,144900,83680400,6230,6230,6230,6230,100
20230804,144800,83057400,6230,6230,6230,6230,0
20230804,144700,83057400,6230,6230,6230,6230,0
20230804,144600,83057400,6230,6230,6230,6230,0
20230804,144500,83057400,6230,6230,6230,6230,1
20230804,144400,83051170,6220,6220,6220,6220,0
20230804,144300,83051170,6220,6220,6220,6220,0
20230804,144200,83051170,6220,6220,6220,6220,0
20230804,144100,83051170,6220,6220,6220,6220,0
20230804,144000,83051170,6220,6220,6220,6220,0
20230804,143900,83051170,6220,6220,6220,6220,0
20230804,143800,83051170,6220,6220,6220,6220,0
20230804,143700,83051170,6220,6220,6220,6220,0
20230804,143600,83051170,6220,6220,6220,6220,0
20230804,143500,83051170,6220,6220,6220,6220,0
20230804,143400,83051170,6220,6220,6220,6220,75
20230804,143300,82584670,6230,6230,6230,6230,0
20230804,143200,82584670,6230,6230,6230,6230,0
20230804,143100,82584670,6230,6230,6230,6230,0
20230804,143000,82584670,6230,6230,6230,6230,448
20230804,142900,79793630,6230,6230,6230,6230,0
20230804,142800,79793630,6230,6230,6230,6230,0
20230804,142700,79793630,6230,6230,6230,6230,0
20230804,142600,79793630,6230,6230,6230,6230,0
20230804,142500,79793630,6230,6230,6230,6230,0
20230804,142400,79793630,6230,6230,6230,6230,0
20230804,142300,79793630,6230,6230,6230,6230,0
20230804,142200,79793630,6230,6230,6230,6230,0
20230804,142100,79793630,6230,6230,6230,6230,265
20230804,142000,78142680,6230,6230,6230,6230,0
20230804,141900,78142680,6230,6230,6230,6230,0
20230804,141800,78142680,6230,6230,6230,6230,0
20230804,141700,78142680,6230,6230,6230,6230,0
20230804,141600,78142680,6230,6230,6230,6230,0
20230804,141500,78142680,6230,6230,6230,6230,0
20230804,141400,78142680,6230,6230,6230,6230,0
20230804,141300,78142680,6230,6230,6230,6230,0
20230804,141200,78142680,6230,6230,6230,6230,0
20230804,141100,78142680,6230,6230,6230,6230,0
20230804,141000,78142680,6230,6230,6230,6230,0
20230804,140900,78142680,6230,6230,6230,6230,1
20230804,140800,78136450,6230,6230,6230,6230,0
20230804,140700,78136450,6230,6230,6230,6230,0
20230804,140600,78136450,6230,6230,6230,6230,0
20230804,140500,78136450,6230,6230,6230,6230,0
20230804,140400,78136450,6230,6220,6230,6220,161
20230804,140300,77133670,6220,6220,6220,6220,0
20230804,140200,77133670,6220,6220,6220,6220,0
20230804,140100,77133670,6220,6220,6220,6220,0
20230804,140000,77133670,6220,6220,6220,6220,0
20230804,135900,77133670,6220,6220,6220,6220,0
20230804,135800,77133670,6220,6220,6220,6220,0
20230804,135700,77133670,6220,6220,6220,6220,0
20230804,135600,77133670,6220,6220,6220,6220,0
20230804,135500,77133670,6220,6220,6220,6220,0
20230804,135400,77133670,6220,6220,6220,6220,0
20230804,135300,77133670,6220,6220,6220,6220,0
20230804,135200,77133670,6220,6220,6220,6220,0
20230804,135100,77133670,6220,6220,6220,6220,0
20230804,135000,77133670,6220,6220,6220,6220,0
20230804,134900,77133670,6220,6220,6220,6220,3
20230804,134800,77115010,6220,6220,6220,6220,9
20230804,134700,77059030,6220,6220,6220,6220,200
20230804,134600,75815030,6220,6220,6220,6220,0
20230804,134500,75815030,6220,6220,6220,6220,0
20230804,134400,75815030,6220,6220,6220,6220,0
20230804,134300,75815030,6220,6220,6220,6220,0
20230804,134200,75815030,6220,6220,6220,6220,0
20230804,134100,75815030,6220,6220,6220,6220,0
20230804,134000,75815030,6220,6220,6220,6220,0
20230804,133900,75815030,6220,6220,6220,6220,0
20230804,133800,75815030,6220,6220,6220,6220,0
20230804,133700,75815030,6220,6220,6220,6220,0
20230804,133600,75815030,6220,6230,6230,6220,4
20230804,133500,75790120,6240,6240,6240,6240,0
20230804,133400,75790120,6240,6240,6240,6240,0
20230804,133300,75790120,6240,6240,6240,6240,0
20230804,133200,75790120,6240,6240,6240,6240,0
20230804,133100,75790120,6240,6240,6240,6240,0
20230804,133000,75790120,6240,6240,6240,6240,0
20230804,132900,75790120,6240,6240,6240,6240,0
20230804,132800,75790120,6240,6240,6240,6240,46
20230804,132700,75503080,6240,6240,6240,6240,22
20230804,132600,75365800,6240,6240,6240,6240,0
20230804,132500,75365800,6240,6240,6240,6240,0
20230804,132400,75365800,6240,6240,6240,6240,0
20230804,132300,75365800,6240,6240,6240,6240,0
20230804,132200,75365800,6240,6240,6240,6240,0
20230804,132100,75365800,6240,6240,6240,6240,0
20230804,132000,75365800,6240,6240,6240,6240,0
20230804,131900,75365800,6240,6240,6240,6240,0
20230804,131800,75365800,6240,6240,6240,6240,0
20230804,131700,75365800,6240,6240,6240,6240,0
20230804,131600,75365800,6240,6240,6240,6240,0
20230804,131500,75365800,6240,6240,6240,6240,0
20230804,131400,75365800,6240,6240,6240,6240,0
20230804,131300,75365800,6240,6240,6240,6240,0
20230804,131200,75365800,6240,6240,6240,6240,4
20230804,131100,75340840,6240,6240,6240,6240,0
20230804,131000,75340840,6240,6240,6240,6240,0
20230804,130900,75340840,6240,6240,6240,6240,0
20230804,130800,75340840,6240,6240,6240,6240,0
20230804,130700,75340840,6240,6240,6240,6240,0
20230804,130600,75340840,6240,6230,6240,6230,20
20230804,130500,75216100,6240,6240,6240,6240,0
20230804,130400,75216100,6240,6240,6240,6240,0
20230804,130300,75216100,6240,6240,6240,6240,0
20230804,130200,75216100,6240,6240,6240,6240,0
20230804,130100,75216100,6240,6240,6240,6240,0
20230804,130000,75216100,6240,6240,6240,6240,0
20230804,125900,75216100,6240,6240,6240,6240,0
20230804,125800,75216100,6240,6240,6240,6240,0
20230804,125700,75216100,6240,6240,6240,6240,0
20230804,125600,75216100,6240,6240,6240,6240,0
20230804,125500,75216100,6240,6240,6240,6240,0
20230804,125400,75216100,6240,6240,6240,6240,0
20230804,125300,75216100,6240,6240,6240,6240,0
20230804,125200,75216100,6240,6240,6240,6240,0
20230804,125100,75216100,6240,6240,6240,6240,0
20230804,125000,75216100,6240,6240,6240,6240,0
20230804,124900,75216100,6240,6240,6240,6240,0
20230804,124800,75216100,6240,6240,6240,6240,0
20230804,124700,75216100,6240,6240,6240,6240,0
20230804,124600,75216100,6240,6240,6240,6240,0
20230804,124500,75216100,6240,6240,6240,6240,0
20230804,124400,75216100,6240,6240,6240,6240,0
20230804,124300,75216100,6240,6240,6240,6240,0
20230804,124200,75216100,6240,6240,6240,6240,0
20230804,124100,75216100,6240,6240,6240,6240,0
20230804,124000,75216100,6240,6240,6240,6240,0
20230804,123900,75216100,6240,6240,6240,6240,0
20230804,123800,75216100,6240,6240,6240,6240,0
20230804,123700,75216100,6240,6240,6240,6240,0
20230804,123600,75216100,6240,6240,6240,6240,0
20230804,123500,75216100,6240,6240,6240,6240,0
20230804,123400,75216100,6240,6240,6240,6240,0
20230804,123300,75216100,6240,6240,6240,6240,0
20230804,123200,75216100,6240,6240,6240,6240,0
20230804,123100,75216100,6240,6240,6240,6240,0
20230804,123000,75216100,6240,6240,6240,6240,0
20230804,122900,75216100,6240,6240,6240,6240,0
20230804,122800,75216100,6240,6240,6240,6240,0
20230804,122700,75216100,6240,6240,6240,6240,0
20230804,122600,75216100,6240,6240,6240,6240,0
20230804,122500,75216100,6240,6240,6240,6240,0
20230804,122400,75216100,6240,6240,6240,6240,0
20230804,122300,75216100,6240,6240,6240,6240,0
20230804,122200,75216100,6240,6240,6240,6240,0
20230804,122100,75216100,6240,6240,6240,6240,0
20230804,122000,75216100,6240,6240,6240,6240,0
20230804,121900,75216100,6240,6200,6240,6200,2
20230804,121800,75203660,6190,6190,6190,6190,0
20230804,121700,75203660,6190,6190,6190,6190,0
20230804,121600,75203660,6190,6190,6190,6190,0
20230804,121500,75203660,6190,6190,6190,6190,0
20230804,121400,75203660,6190,6230,6230,6190,500
20230804,121300,72104970,6220,6220,6220,6220,0
20230804,121200,72104970,6220,6220,6220,6220,0
20230804,121100,72104970,6220,6220,6220,6220,0
20230804,121000,72104970,6220,6220,6220,6220,0
20230804,120900,72104970,6220,6220,6220,6220,0
20230804,120800,72104970,6220,6220,6220,6220,0
20230804,120700,72104970,6220,6220,6220,6220,0
20230804,120600,72104970,6220,6220,6220,6220,0
20230804,120500,72104970,6220,6220,6220,6220,0
20230804,120400,72104970,6220,6220,6220,6220,0
20230804,120300,72104970,6220,6220,6220,6220,0
20230804,120200,72104970,6220,6220,6220,6220,0
20230804,120100,72104970,6220,6220,6220,6220,0
20230804,120000,72104970,6220,6210,6220,6210,275
20230804,115900,70395980,6220,6220,6220,6220,0
20230804,115800,70395980,6220,6220,6220,6220,0
20230804,115700,70395980,6220,6220,6220,6220,0
20230804,115600,70395980,6220,6220,6220,6220,0
20230804,115500,70395980,6220,6220,6220,6220,0
20230804,115400,70395980,6220,6220,6220,6220,0
20230804,115300,70395980,6220,6220,6220,6220,0
20230804,115200,70395980,6220,6220,6220,6220,0
20230804,115100,70395980,6220,6220,6220,6220,0
20230804,115000,70395980,6220,6220,6220,6220,0
20230804,114900,70395980,6220,6220,6220,6220,0
20230804,114800,70395980,6220,6220,6220,6220,0
20230804,114700,70395980,6220,6220,6220,6220,0
20230804,114600,70395980,6220,6220,6220,6220,0
20230804,114500,70395980,6220,6220,6220,6220,0
20230804,114400,70395980,6220,6220,6220,6220,0
20230804,114300,70395980,6220,6220,6220,6220,0
20230804,114200,70395980,6220,6220,6220,6220,0
20230804,114100,70395980,6220,6220,6220,6220,0
20230804,114000,70395980,6220,6210,6220,6210,156
20230804,113900,69425700,6220,6220,6220,6220,224
20230804,113800,68032420,6230,6230,6230,6230,0
20230804,113700,68032420,6230,6230,6230,6230,0
20230804,113600,68032420,6230,6230,6230,6230,0
20230804,113500,68032420,6230,6230,6230,6230,0
20230804,113400,68032420,6230,6230,6230,6230,0
20230804,113300,68032420,6230,6230,6230,6230,0
20230804,113200,68032420,6230,6230,6230,6230,0
20230804,113100,68032420,6230,6230,6230,6230,0
20230804,113000,68032420,6230,6230,6230,6230,0
20230804,112900,68032420,6230,6230,6230,6230,0
20230804,112800,68032420,6230,6230,6230,6230,0
20230804,112700,68032420,6230,6230,6230,6230,0
20230804,112600,68032420,6230,6230,6230,6230,3
20230804,112500,68013730,6230,6230,6230,6230,4
20230804,112400,67988810,6220,6220,6220,6220,87
20230804,112300,67447670,6220,6220,6220,6220,0
20230804,112200,67447670,6220,6220,6220,6220,54
20230804,112100,67111790,6210,6210,6210,6210,0
20230804,112000,67111790,6210,6210,6210,6210,0
20230804,111900,67111790,6210,6210,6210,6210,0
20230804,111800,67111790,6210,6210,6210,6210,0
20230804,111700,67111790,6210,6210,6210,6210,0
20230804,111600,67111790,6210,6210,6210,6210,37
20230804,111500,66882020,6200,6200,6200,6200,51
20230804,111400,66565820,6190,6190,6190,6190,0
20230804,111300,66565820,6190,6190,6190,6190,2
20230804,111200,66553440,6200,6200,6200,6200,0
20230804,111100,66553440,6200,6200,6200,6200,65
20230804,111000,66150440,6180,6180,6180,6180,185
20230804,110900,65007140,6180,6190,6190,6180,13
20230804,110800,64926760,6190,6200,6200,6190,251
20230804,110700,63370650,6210,6210,6210,6210,0
20230804,110600,63370650,6210,6210,6210,6210,0
20230804,110500,63370650,6210,6210,6210,6210,5
20230804,110400,63339600,6210,6210,6210,6210,27
20230804,110300,63171930,6210,6210,6210,6210,0
20230804,110200,63171930,6210,6210,6210,6210,20
20230804,110100,63047730,6200,6200,6200,6200,0
20230804,110000,63047730,6200,6200,6200,6200,0
20230804,105900,63047730,6200,6200,6200,6200,0
20230804,105800,63047730,6200,6200,6200,6200,1
20230804,105700,63041530,6200,6200,6200,6200,0
20230804,105600,63041530,6200,6200,6200,6200,0
20230804,105500,63041530,6200,6200,6200,6200,0
20230804,105400,63041530,6200,6190,6200,6190,5
20230804,105300,63010540,6180,6170,6180,6170,106
20230804,105200,62355470,6160,6180,6180,6160,344
20230804,105100,60235370,6180,6170,6180,6160,152
20230804,105000,59296280,6180,6180,6180,6180,956
20230804,104900,53388200,6180,6180,6180,6180,0
20230804,104800,53388200,6180,6200,6200,6180,504
20230804,104700,50268780,6200,6200,6200,6200,0
20230804,104600,50268780,6200,6200,6200,6200,29
20230804,104500,50088980,6200,6250,6250,6200,1496
20230804,104400,40809940,6230,6230,6230,6230,4
20230804,104300,40785020,6220,6220,6220,6220,0
20230804,104200,40785020,6220,6240,6240,6220,700
20230804,104100,36420720,6240,6240,6240,6240,0
20230804,104000,36420720,6240,6240,6240,6240,37
20230804,103900,36189840,6240,6250,6250,6240,1299
20230804,103800,28083600,6250,6290,6290,6240,514
20230804,103700,24871180,6270,6270,6270,6270,0
20230804,103600,24871180,6270,6270,6270,6270,45
20230804,103500,24589030,6270,6270,6270,6270,0
20230804,103400,24589030,6270,6270,6270,6270,0
20230804,103300,24589030,6270,6270,6270,6270,14
20230804,103200,24501250,6270,6270,6270,6270,10
20230804,103100,24438550,6250,6250,6250,6250,0
20230804,103000,24438550,6250,6250,6250,6250,900
20230804,102900,18813550,6250,6290,6290,6250,990
20230804,102800,12611610,6300,6300,6300,6300,1010
20230804,102700,6248610,6310,6310,6310,6310,311
20230804,102600,4286200,6310,6320,6320,6310,100
20230804,102500,3654640,6320,6320,6320,6320,0
20230804,102400,3654640,6320,6320,6320,6320,0
20230804,102300,3654640,6320,6320,6320,6320,100
20230804,102200,3022640,6330,6330,6330,6330,0
20230804,102100,3022640,6330,6330,6330,6330,0
20230804,102000,3022640,6330,6330,6330,6330,0
20230804,101900,3022640,6330,6330,6330,6330,0
20230804,101800,3022640,6330,6330,6330,6330,0
20230804,101700,3022640,6330,6330,6330,6330,9
20230804,101600,2965670,6390,6390,6390,6390,0
20230804,101500,2965670,6390,6390,6390,6390,0
20230804,101400,2965670,6390,6390,6390,6390,0
20230804,101300,2965670,6390,6390,6390,6390,0
20230804,101200,2965670,6390,6390,6390,6390,0
20230804,101100,2965670,6390,6390,6390,6390,0
20230804,101000,2965670,6390,6390,6390,6390,0
20230804,100900,2965670,6390,6390,6390,6390,0
20230804,100800,2965670,6390,6390,6390,6390,0
20230804,100700,2965670,6390,6390,6390,6390,0
20230804,100600,2965670,6390,6390,6390,6390,0
20230804,100500,2965670,6390,6390,6390,6390,0
20230804,100400,2965670,6390,6390,6390,6390,0
20230804,100300,2965670,6390,6390,6390,6390,0
20230804,100200,2965670,6390,6390,6390,6390,0
20230804,100100,2965670,6390,6390,6390,6390,1
20230804,100000,2959280,6400,6400,6400,6400,0
20230804,095900,2959280,6400,6400,6400,6400,10
20230804,095800,2895280,6400,6400,6400,6400,0
20230804,095700,2895280,6400,6400,6400,6400,0
20230804,095600,2895280,6400,6400,6400,6400,0
20230804,095500,2895280,6400,6400,6400,6400,0
20230804,095400,2895280,6400,6400,6400,6400,0
20230804,095300,2895280,6400,6400,6400,6400,1
20230804,095200,2888880,6400,6400,6400,6400,5
20230804,095100,2856880,6400,6400,6400,6400,0
20230804,095000,2856880,6400,6400,6400,6400,0
20230804,094900,2856880,6400,6400,6400,6400,0
20230804,094800,2856880,6400,6400,6400,6400,0
20230804,094700,2856880,6400,6400,6400,6400,0
20230804,094600,2856880,6400,6400,6400,6400,0
20230804,094500,2856880,6400,6400,6400,6400,0
20230804,094400,2856880,6400,6400,6400,6400,0
20230804,094300,2856880,6400,6400,6400,6400,0
20230804,094200,2856880,6400,6400,6400,6400,0
20230804,094100,2856880,6400,6400,6400,6400,0
20230804,094000,2856880,6400,6400,6400,6400,0
20230804,093900,2856880,6400,6400,6400,6400,0
20230804,093800,2856880,6400,6400,6400,6400,0
20230804,093700,2856880,6400,6400,6400,6400,0
20230804,093600,2856880,6400,6400,6400,6400,0
20230804,093500,2856880,6400,6400,6400,6400,0
20230804,093400,2856880,6400,6400,6400,6400,0
20230804,093300,2856880,6400,6400,6400,6400,2
20230804,093200,2844080,6400,6400,6400,6400,0
20230804,093100,2844080,6400,6400,6400,6400,0
20230804,093000,2844080,6400,6340,6400,6340,5
20230804,092900,2812270,6310,6310,6310,6310,0
20230804,092800,2812270,6310,6310,6310,6310,0
20230804,092700,2812270,6310,6310,6310,6310,0
20230804,092600,2812270,6310,6310,6310,6310,0
20230804,092500,2812270,6310,6310,6310,6310,0
20230804,092400,2812270,6310,6310,6310,6310,0
20230804,092300,2812270,6310,6310,6310,6310,0
20230804,092200,2812270,6310,6310,6310,6310,0
20230804,092100,2812270,6310,6310,6310,6310,0
20230804,092000,2812270,6310,6310,6310,6310,0
20230804,091900,2812270,6310,6310,6310,6310,0
20230804,091800,2812270,6310,6310,6310,6310,5
20230804,091700,2780720,6290,6290,6290,6290,0
20230804,091600,2780720,6290,6290,6290,6290,0
20230804,091500,2780720,6290,6290,6290,6290,2
20230804,091400,2768140,6280,6280,6280,6280,0
20230804,091300,2768140,6280,6280,6280,6280,0
20230804,091200,2768140,6280,6280,6280,6280,0
20230804,091100,2768140,6280,6280,6280,6280,0
20230804,091000,2768140,6280,6280,6280,6280,0
20230804,090900,2768140,6280,6280,6280,6280,11
20230804,090800,2699060,6300,6300,6300,6300,0
20230804,090700,2699060,6300,6300,6300,6300,0
20230804,090600,2699060,6300,6300,6300,6300,0
20230804,090500,2699060,6300,6300,6300,6300,56
20230804,090400,2346260,6310,6310,6310,6300,13
20230804,090300,2264240,6340,6340,6340,6340,0
20230804,090200,2264240,6340,6340,6340,6340,0
20230804,090100,2264240,6340,6360,6360,6340,222
20230804,090000,852360,6400,6360,6400,6360,134