KissMeData/087600/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,73673950,6630,6630,6630,6630,1054
20230801,194300,73673950,6630,6630,6630,6630,0
20230801,194200,73673950,6630,6630,6630,6630,0
20230801,194100,73673950,6630,6630,6630,6630,0
20230801,194000,73673950,6630,6630,6630,6630,0
20230801,193900,73673950,6630,6630,6630,6630,0
20230801,193800,73673950,6630,6630,6630,6630,0
20230801,193700,73673950,6630,6630,6630,6630,0
20230801,193600,73673950,6630,6630,6630,6630,0
20230801,193500,73673950,6630,6630,6630,6630,0
20230801,193400,73673950,6630,6630,6630,6630,0
20230801,193300,73673950,6630,6630,6630,6630,0
20230801,193200,73673950,6630,6630,6630,6630,0
20230801,193100,73673950,6630,6630,6630,6630,0
20230801,193000,73673950,6630,6630,6630,6630,0
20230801,192900,73673950,6630,6630,6630,6630,0
20230801,192800,73673950,6630,6630,6630,6630,0
20230801,192700,73673950,6630,6630,6630,6630,0
20230801,192600,73673950,6630,6630,6630,6630,0
20230801,192500,73673950,6630,6630,6630,6630,0
20230801,192400,73673950,6630,6630,6630,6630,0
20230801,192300,73673950,6630,6630,6630,6630,0
20230801,192200,73673950,6630,6630,6630,6630,0
20230801,192100,73673950,6630,6630,6630,6630,0
20230801,192000,73673950,6630,6630,6630,6630,0
20230801,191900,73673950,6630,6630,6630,6630,0
20230801,191800,73673950,6630,6630,6630,6630,0
20230801,191700,73673950,6630,6630,6630,6630,0
20230801,191600,73673950,6630,6630,6630,6630,0
20230801,191500,73673950,6630,6630,6630,6630,0
20230801,191400,73673950,6630,6630,6630,6630,1054
20230801,191300,73673950,6630,6630,6630,6630,0
20230801,191200,73673950,6630,6630,6630,6630,0
20230801,191100,73673950,6630,6630,6630,6630,0
20230801,191000,73673950,6630,6630,6630,6630,0
20230801,190900,73673950,6630,6630,6630,6630,0
20230801,190800,73673950,6630,6630,6630,6630,0
20230801,190700,73673950,6630,6630,6630,6630,0
20230801,190600,73673950,6630,6630,6630,6630,0
20230801,190500,73673950,6630,6630,6630,6630,0
20230801,190400,73673950,6630,6630,6630,6630,0
20230801,190300,73673950,6630,6630,6630,6630,0
20230801,190200,73673950,6630,6630,6630,6630,0
20230801,190100,73673950,6630,6630,6630,6630,0
20230801,190000,73673950,6630,6630,6630,6630,0
20230801,185900,73673950,6630,6630,6630,6630,0
20230801,185800,73673950,6630,6630,6630,6630,0
20230801,185700,73673950,6630,6630,6630,6630,0
20230801,185600,73673950,6630,6630,6630,6630,0
20230801,185500,73673950,6630,6630,6630,6630,0
20230801,185400,73673950,6630,6630,6630,6630,0
20230801,185300,73673950,6630,6630,6630,6630,0
20230801,185200,73673950,6630,6630,6630,6630,0
20230801,185100,73673950,6630,6630,6630,6630,0
20230801,185000,73673950,6630,6630,6630,6630,0
20230801,184900,73673950,6630,6630,6630,6630,0
20230801,184800,73673950,6630,6630,6630,6630,0
20230801,184700,73673950,6630,6630,6630,6630,0
20230801,184600,73673950,6630,6630,6630,6630,0
20230801,184500,73673950,6630,6630,6630,6630,0
20230801,184400,73673950,6630,6630,6630,6630,1054
20230801,184300,73673950,6630,6630,6630,6630,0
20230801,184200,73673950,6630,6630,6630,6630,0
20230801,184100,73673950,6630,6630,6630,6630,0
20230801,184000,73673950,6630,6630,6630,6630,0
20230801,183900,73673950,6630,6630,6630,6630,0
20230801,183800,73673950,6630,6630,6630,6630,0
20230801,183700,73673950,6630,6630,6630,6630,0
20230801,183600,73673950,6630,6630,6630,6630,0
20230801,183500,73673950,6630,6630,6630,6630,0
20230801,183400,73673950,6630,6630,6630,6630,0
20230801,183300,73673950,6630,6630,6630,6630,0
20230801,183200,73673950,6630,6630,6630,6630,0
20230801,183100,73673950,6630,6630,6630,6630,0
20230801,183000,73673950,6630,6630,6630,6630,0
20230801,182900,73673950,6630,6630,6630,6630,0
20230801,182800,73673950,6630,6630,6630,6630,0
20230801,182700,73673950,6630,6630,6630,6630,0
20230801,182600,73673950,6630,6630,6630,6630,0
20230801,182500,73673950,6630,6630,6630,6630,0
20230801,182400,73673950,6630,6630,6630,6630,0
20230801,182300,73673950,6630,6630,6630,6630,0
20230801,182200,73673950,6630,6630,6630,6630,0
20230801,182100,73673950,6630,6630,6630,6630,0
20230801,182000,73673950,6630,6630,6630,6630,0
20230801,181900,73673950,6630,6630,6630,6630,0
20230801,181800,73673950,6630,6630,6630,6630,0
20230801,181700,73673950,6630,6630,6630,6630,0
20230801,181600,73673950,6630,6630,6630,6630,0
20230801,181500,73673950,6630,6630,6630,6630,0
20230801,181400,73673950,6630,6630,6630,6630,1054
20230801,181300,73673950,6630,6630,6630,6630,0
20230801,181200,73673950,6630,6630,6630,6630,0
20230801,181100,73673950,6630,6630,6630,6630,0
20230801,181000,73673950,6630,6630,6630,6630,0
20230801,180900,73673950,6630,6630,6630,6630,0
20230801,180800,73673950,6630,6630,6630,6630,0
20230801,180700,73673950,6630,6630,6630,6630,0
20230801,180600,73673950,6630,6630,6630,6630,0
20230801,180500,73673950,6630,6630,6630,6630,0
20230801,180400,73673950,6630,6630,6630,6630,0
20230801,180300,73673950,6630,6630,6630,6630,0
20230801,180200,73673950,6630,6630,6630,6630,0
20230801,180100,73673950,6630,6630,6630,6630,0
20230801,180000,73673950,6630,6630,6630,6630,0
20230801,175900,73673950,6630,6630,6630,6630,0
20230801,175800,73673950,6630,6630,6630,6630,0
20230801,175700,73673950,6630,6630,6630,6630,0
20230801,175600,73673950,6630,6630,6630,6630,0
20230801,175500,73673950,6630,6630,6630,6630,0
20230801,175400,73673950,6630,6630,6630,6630,0
20230801,175300,73673950,6630,6630,6630,6630,0
20230801,175200,73673950,6630,6630,6630,6630,0
20230801,175100,73673950,6630,6630,6630,6630,0
20230801,175000,73673950,6630,6630,6630,6630,0
20230801,174900,73673950,6630,6630,6630,6630,0
20230801,174800,73673950,6630,6630,6630,6630,0
20230801,174700,73673950,6630,6630,6630,6630,0
20230801,174600,73673950,6630,6630,6630,6630,0
20230801,174500,73673950,6630,6630,6630,6630,0
20230801,174400,73673950,6630,6630,6630,6630,1054
20230801,174300,73673950,6630,6630,6630,6630,0
20230801,174200,73673950,6630,6630,6630,6630,0
20230801,174100,73673950,6630,6630,6630,6630,0
20230801,174000,73673950,6630,6630,6630,6630,0
20230801,173900,73673950,6630,6630,6630,6630,0
20230801,173800,73673950,6630,6630,6630,6630,0
20230801,173700,73673950,6630,6630,6630,6630,0
20230801,173600,73673950,6630,6630,6630,6630,0
20230801,173500,73673950,6630,6630,6630,6630,0
20230801,173400,73673950,6630,6630,6630,6630,0
20230801,173300,73673950,6630,6630,6630,6630,0
20230801,173200,73673950,6630,6630,6630,6630,0
20230801,173100,73673950,6630,6630,6630,6630,0
20230801,173000,73673950,6630,6630,6630,6630,0
20230801,172900,73673950,6630,6630,6630,6630,0
20230801,172800,73673950,6630,6630,6630,6630,0
20230801,172700,73673950,6630,6630,6630,6630,0
20230801,172600,73673950,6630,6630,6630,6630,0
20230801,172500,73673950,6630,6630,6630,6630,0
20230801,172400,73673950,6630,6630,6630,6630,0
20230801,172300,73673950,6630,6630,6630,6630,0
20230801,172200,73673950,6630,6630,6630,6630,0
20230801,172100,73673950,6630,6630,6630,6630,0
20230801,172000,73673950,6630,6630,6630,6630,0
20230801,171900,73673950,6630,6630,6630,6630,0
20230801,171800,73673950,6630,6630,6630,6630,0
20230801,171700,73673950,6630,6630,6630,6630,0
20230801,171600,73673950,6630,6630,6630,6630,0
20230801,171500,73673950,6630,6630,6630,6630,0
20230801,171400,73673950,6630,6630,6630,6630,1054
20230801,171300,73673950,6630,6630,6630,6630,0
20230801,171200,73673950,6630,6630,6630,6630,0
20230801,171100,73673950,6630,6630,6630,6630,0
20230801,171000,73673950,6630,6630,6630,6630,0
20230801,170900,73673950,6630,6630,6630,6630,0
20230801,170800,73673950,6630,6630,6630,6630,0
20230801,170700,73673950,6630,6630,6630,6630,0
20230801,170600,73673950,6630,6630,6630,6630,0
20230801,170500,73673950,6630,6630,6630,6630,0
20230801,170400,73673950,6630,6630,6630,6630,0
20230801,170300,73673950,6630,6630,6630,6630,0
20230801,170200,73673950,6630,6630,6630,6630,0
20230801,170100,73673950,6630,6630,6630,6630,0
20230801,170000,73673950,6630,6630,6630,6630,0
20230801,165900,73673950,6630,6630,6630,6630,0
20230801,165800,73673950,6630,6630,6630,6630,0
20230801,165700,73673950,6630,6630,6630,6630,0
20230801,165600,73673950,6630,6630,6630,6630,0
20230801,165500,73673950,6630,6630,6630,6630,0
20230801,165400,73673950,6630,6630,6630,6630,0
20230801,165300,73673950,6630,6630,6630,6630,0
20230801,165200,73673950,6630,6630,6630,6630,0
20230801,165100,73673950,6630,6630,6630,6630,0
20230801,165000,73673950,6630,6630,6630,6630,0
20230801,164900,73673950,6630,6630,6630,6630,0
20230801,164800,73673950,6630,6630,6630,6630,0
20230801,164700,73673950,6630,6630,6630,6630,0
20230801,164600,73673950,6630,6630,6630,6630,0
20230801,164500,73673950,6630,6630,6630,6630,0
20230801,164400,73673950,6630,6630,6630,6630,1054
20230801,164300,73673950,6630,6630,6630,6630,0
20230801,164200,73673950,6630,6630,6630,6630,0
20230801,164100,73673950,6630,6630,6630,6630,0
20230801,164000,73673950,6630,6630,6630,6630,0
20230801,163900,73673950,6630,6630,6630,6630,0
20230801,163800,73673950,6630,6630,6630,6630,0
20230801,163700,73673950,6630,6630,6630,6630,0
20230801,163600,73673950,6630,6630,6630,6630,0
20230801,163500,73673950,6630,6630,6630,6630,0
20230801,163400,73673950,6630,6630,6630,6630,0
20230801,163300,73673950,6630,6630,6630,6630,0
20230801,163200,73673950,6630,6630,6630,6630,0
20230801,163100,73673950,6630,6630,6630,6630,0
20230801,163000,73673950,6630,6630,6630,6630,0
20230801,162900,73673950,6630,6630,6630,6630,0
20230801,162800,73673950,6630,6630,6630,6630,0
20230801,162700,73673950,6630,6630,6630,6630,0
20230801,162600,73673950,6630,6630,6630,6630,0
20230801,162500,73673950,6630,6630,6630,6630,0
20230801,162400,73673950,6630,6630,6630,6630,0
20230801,162300,73673950,6630,6630,6630,6630,0
20230801,162200,73673950,6630,6630,6630,6630,0
20230801,162100,73673950,6630,6630,6630,6630,0
20230801,162000,73673950,6630,6630,6630,6630,0
20230801,161900,73673950,6630,6630,6630,6630,0
20230801,161800,73673950,6630,6630,6630,6630,0
20230801,161700,73673950,6630,6630,6630,6630,0
20230801,161600,73673950,6630,6630,6630,6630,0
20230801,161500,73673950,6630,6630,6630,6630,0
20230801,161400,73673950,6630,6630,6630,6630,1054
20230801,161300,73673950,6630,6630,6630,6630,0
20230801,161200,73673950,6630,6630,6630,6630,0
20230801,161100,73673950,6630,6630,6630,6630,0
20230801,161000,73673950,6630,6630,6630,6630,0
20230801,160900,73673950,6630,6630,6630,6630,0
20230801,160800,73673950,6630,6630,6630,6630,0
20230801,160700,73673950,6630,6630,6630,6630,0
20230801,160600,73673950,6630,6630,6630,6630,0
20230801,160500,73673950,6630,6630,6630,6630,0
20230801,160400,73673950,6630,6630,6630,6630,0
20230801,160300,73673950,6630,6630,6630,6630,0
20230801,160200,73673950,6630,6630,6630,6630,0
20230801,160100,73673950,6630,6630,6630,6630,0
20230801,160000,73673950,6630,6630,6630,6630,0
20230801,155900,73673950,6630,6630,6630,6630,0
20230801,155800,73673950,6630,6630,6630,6630,0
20230801,155700,73673950,6630,6630,6630,6630,0
20230801,155600,73673950,6630,6630,6630,6630,0
20230801,155500,73673950,6630,6630,6630,6630,0
20230801,155400,73673950,6630,6630,6630,6630,0
20230801,155300,73673950,6630,6630,6630,6630,0
20230801,155200,73673950,6630,6630,6630,6630,0
20230801,155100,73673950,6630,6630,6630,6630,0
20230801,155000,73673950,6630,6630,6630,6630,0
20230801,154900,73673950,6630,6630,6630,6630,0
20230801,154800,73673950,6630,6630,6630,6630,0
20230801,154700,73673950,6630,6630,6630,6630,0
20230801,154600,73673950,6630,6630,6630,6630,0
20230801,154500,73673950,6630,6630,6630,6630,0
20230801,154400,73673950,6630,6630,6630,6630,1054
20230801,154300,73673950,6630,6630,6630,6630,0
20230801,154200,73673950,6630,6630,6630,6630,0
20230801,154100,73673950,6630,6630,6630,6630,0
20230801,154000,73673950,6630,6630,6630,6630,0
20230801,153900,73673950,6630,6630,6630,6630,0
20230801,153800,73673950,6630,6630,6630,6630,0
20230801,153700,73673950,6630,6630,6630,6630,0
20230801,153600,73673950,6630,6630,6630,6630,0
20230801,153500,73673950,6630,6630,6630,6630,0
20230801,153400,73673950,6630,6630,6630,6630,0
20230801,153300,73673950,6630,6630,6630,6630,0
20230801,153200,73673950,6630,6630,6630,6630,0
20230801,153100,73673950,6630,6630,6630,6630,0
20230801,153000,73673950,6630,6630,6630,6630,1054
20230801,152900,66685930,6640,6640,6640,6640,0
20230801,152800,66685930,6640,6640,6640,6640,0
20230801,152700,66685930,6640,6640,6640,6640,0
20230801,152600,66685930,6640,6640,6640,6640,0
20230801,152500,66685930,6640,6640,6640,6640,0
20230801,152400,66685930,6640,6640,6640,6640,0
20230801,152300,66685930,6640,6640,6640,6640,0
20230801,152200,66685930,6640,6640,6640,6640,0
20230801,152100,66685930,6640,6640,6640,6640,0
20230801,152000,66685930,6640,6640,6640,6640,0
20230801,151900,66685930,6640,6640,6640,6640,0
20230801,151800,66685930,6640,6640,6640,6640,0
20230801,151700,66685930,6640,6640,6640,6640,0
20230801,151600,66685930,6640,6630,6640,6540,1301
20230801,151500,58149060,6610,6610,6610,6610,1
20230801,151400,58142450,6610,6610,6610,6610,0
20230801,151300,58142450,6610,6610,6610,6610,0
20230801,151200,58142450,6610,6610,6610,6610,0
20230801,151100,58142450,6610,6610,6610,6610,139
20230801,151000,57223660,6610,6610,6610,6610,11
20230801,150900,57150950,6600,6600,6600,6600,49
20230801,150800,56827550,6600,6600,6600,6600,0
20230801,150700,56827550,6600,6600,6600,6600,150
20230801,150600,55837550,6590,6590,6590,6590,0
20230801,150500,55837550,6590,6590,6590,6590,0
20230801,150400,55837550,6590,6590,6590,6590,0
20230801,150300,55837550,6590,6590,6590,6590,0
20230801,150200,55837550,6590,6590,6590,6590,0
20230801,150100,55837550,6590,6590,6590,6590,1
20230801,150000,55830960,6600,6600,6600,6600,0
20230801,145900,55830960,6600,6600,6600,6600,0
20230801,145800,55830960,6600,6600,6600,6600,0
20230801,145700,55830960,6600,6600,6600,6600,1
20230801,145600,55824360,6600,6600,6600,6600,18
20230801,145500,55705560,6600,6600,6600,6600,1
20230801,145400,55698960,6600,6600,6600,6600,84
20230801,145300,55144560,6600,6600,6600,6600,58
20230801,145200,54761760,6590,6590,6590,6590,0
20230801,145100,54761760,6590,6590,6590,6590,0
20230801,145000,54761760,6590,6590,6590,6590,0
20230801,144900,54761760,6590,6590,6590,6590,0
20230801,144800,54761760,6590,6590,6590,6590,0
20230801,144700,54761760,6590,6590,6590,6590,0
20230801,144600,54761760,6590,6590,6590,6590,0
20230801,144500,54761760,6590,6590,6590,6590,0
20230801,144400,54761760,6590,6590,6590,6590,0
20230801,144300,54761760,6590,6590,6590,6590,0
20230801,144200,54761760,6590,6590,6590,6590,0
20230801,144100,54761760,6590,6590,6590,6590,0
20230801,144000,54761760,6590,6590,6590,6590,0
20230801,143900,54761760,6590,6590,6590,6590,0
20230801,143800,54761760,6590,6590,6590,6590,0
20230801,143700,54761760,6590,6590,6590,6590,29
20230801,143600,54570650,6590,6590,6590,6590,0
20230801,143500,54570650,6590,6590,6590,6590,31
20230801,143400,54366360,6590,6590,6590,6590,0
20230801,143300,54366360,6590,6590,6590,6590,0
20230801,143200,54366360,6590,6590,6590,6590,0
20230801,143100,54366360,6590,6590,6590,6590,0
20230801,143000,54366360,6590,6590,6590,6590,50
20230801,142900,54036860,6590,6590,6590,6590,0
20230801,142800,54036860,6590,6590,6590,6590,0
20230801,142700,54036860,6590,6590,6590,6590,0
20230801,142600,54036860,6590,6590,6590,6590,76
20230801,142500,53536020,6590,6590,6590,6590,0
20230801,142400,53536020,6590,6590,6590,6590,0
20230801,142300,53536020,6590,6590,6590,6590,0
20230801,142200,53536020,6590,6590,6590,6590,1
20230801,142100,53529430,6590,6590,6590,6590,0
20230801,142000,53529430,6590,6590,6590,6590,0
20230801,141900,53529430,6590,6590,6590,6590,0
20230801,141800,53529430,6590,6590,6590,6590,0
20230801,141700,53529430,6590,6590,6590,6590,0
20230801,141600,53529430,6590,6590,6590,6590,0
20230801,141500,53529430,6590,6590,6590,6590,0
20230801,141400,53529430,6590,6590,6590,6590,0
20230801,141300,53529430,6590,6590,6590,6590,15
20230801,141200,53430580,6590,6590,6590,6590,0
20230801,141100,53430580,6590,6590,6590,6590,0
20230801,141000,53430580,6590,6590,6590,6590,0
20230801,140900,53430580,6590,6590,6590,6590,1
20230801,140800,53423990,6590,6580,6590,6580,323
20230801,140700,51297000,6580,6580,6580,6580,0
20230801,140600,51297000,6580,6580,6580,6580,0
20230801,140500,51297000,6580,6580,6580,6580,0
20230801,140400,51297000,6580,6580,6580,6580,39
20230801,140300,51040380,6550,6550,6550,6550,0
20230801,140200,51040380,6550,6550,6550,6550,0
20230801,140100,51040380,6550,6550,6550,6550,0
20230801,140000,51040380,6550,6550,6550,6550,0
20230801,135900,51040380,6550,6550,6550,6550,0
20230801,135800,51040380,6550,6550,6550,6550,0
20230801,135700,51040380,6550,6550,6550,6550,0
20230801,135600,51040380,6550,6550,6550,6550,0
20230801,135500,51040380,6550,6550,6550,6550,0
20230801,135400,51040380,6550,6550,6550,6550,0
20230801,135300,51040380,6550,6550,6550,6550,0
20230801,135200,51040380,6550,6550,6550,6550,0
20230801,135100,51040380,6550,6550,6550,6550,0
20230801,135000,51040380,6550,6550,6550,6550,0
20230801,134900,51040380,6550,6550,6550,6550,0
20230801,134800,51040380,6550,6550,6550,6550,0
20230801,134700,51040380,6550,6550,6550,6550,72
20230801,134600,50568780,6590,6590,6590,6590,0
20230801,134500,50568780,6590,6590,6590,6590,0
20230801,134400,50568780,6590,6590,6590,6590,0
20230801,134300,50568780,6590,6590,6590,6590,0
20230801,134200,50568780,6590,6590,6590,6590,0
20230801,134100,50568780,6590,6590,6590,6590,0
20230801,134000,50568780,6590,6590,6590,6590,0
20230801,133900,50568780,6590,6590,6590,6590,0
20230801,133800,50568780,6590,6590,6590,6590,0
20230801,133700,50568780,6590,6590,6590,6590,0
20230801,133600,50568780,6590,6590,6590,6590,12
20230801,133500,50489700,6590,6590,6590,6590,0
20230801,133400,50489700,6590,6590,6590,6590,0
20230801,133300,50489700,6590,6590,6590,6590,0
20230801,133200,50489700,6590,6590,6590,6590,1
20230801,133100,50483110,6580,6580,6580,6580,0
20230801,133000,50483110,6580,6580,6580,6580,0
20230801,132900,50483110,6580,6580,6580,6580,0
20230801,132800,50483110,6580,6580,6580,6580,100
20230801,132700,49825110,6550,6550,6550,6550,0
20230801,132600,49825110,6550,6550,6550,6550,0
20230801,132500,49825110,6550,6550,6550,6550,0
20230801,132400,49825110,6550,6550,6550,6550,0
20230801,132300,49825110,6550,6550,6550,6550,0
20230801,132200,49825110,6550,6550,6560,6550,109
20230801,132100,49110150,6550,6560,6560,6550,5
20230801,132000,49077380,6570,6570,6570,6570,112
20230801,131900,48341540,6590,6590,6590,6590,15
20230801,131800,48242690,6590,6590,6590,6590,0
20230801,131700,48242690,6590,6590,6590,6590,0
20230801,131600,48242690,6590,6590,6590,6590,0
20230801,131500,48242690,6590,6590,6590,6590,0
20230801,131400,48242690,6590,6590,6590,6590,70
20230801,131300,47781390,6570,6570,6570,6570,0
20230801,131200,47781390,6570,6570,6570,6570,64
20230801,131100,47360910,6560,6560,6560,6560,0
20230801,131000,47360910,6560,6560,6560,6560,0
20230801,130900,47360910,6560,6560,6560,6560,0
20230801,130800,47360910,6560,6560,6560,6560,0
20230801,130700,47360910,6560,6560,6560,6560,68
20230801,130600,46914830,6550,6550,6550,6550,0
20230801,130500,46914830,6550,6550,6550,6550,0
20230801,130400,46914830,6550,6550,6550,6550,5
20230801,130300,46882080,6540,6540,6540,6540,0
20230801,130200,46882080,6540,6540,6540,6540,0
20230801,130100,46882080,6540,6540,6540,6540,0
20230801,130000,46882080,6540,6540,6540,6540,0
20230801,125900,46882080,6540,6540,6540,6540,100
20230801,125800,46228080,6530,6530,6530,6530,0
20230801,125700,46228080,6530,6530,6530,6530,0
20230801,125600,46228080,6530,6530,6530,6530,0
20230801,125500,46228080,6530,6530,6530,6530,118
20230801,125400,45457540,6530,6530,6530,6530,0
20230801,125300,45457540,6530,6520,6530,6520,12
20230801,125200,45379200,6510,6510,6510,6510,0
20230801,125100,45379200,6510,6510,6510,6510,201
20230801,125000,44070690,6510,6510,6510,6510,0
20230801,124900,44070690,6510,6510,6510,6510,0
20230801,124800,44070690,6510,6510,6510,6510,0
20230801,124700,44070690,6510,6510,6510,6510,44
20230801,124600,43784250,6500,6500,6500,6500,0
20230801,124500,43784250,6500,6500,6500,6500,0
20230801,124400,43784250,6500,6500,6500,6500,0
20230801,124300,43784250,6500,6500,6500,6500,0
20230801,124200,43784250,6500,6500,6500,6500,0
20230801,124100,43784250,6500,6500,6500,6500,0
20230801,124000,43784250,6500,6500,6500,6500,0
20230801,123900,43784250,6500,6500,6500,6500,0
20230801,123800,43784250,6500,6500,6500,6500,0
20230801,123700,43784250,6500,6500,6500,6500,0
20230801,123600,43784250,6500,6500,6500,6500,0
20230801,123500,43784250,6500,6500,6500,6500,0
20230801,123400,43784250,6500,6530,6530,6500,900
20230801,123300,37925280,6560,6560,6560,6560,0
20230801,123200,37925280,6560,6560,6560,6560,0
20230801,123100,37925280,6560,6560,6560,6560,5
20230801,123000,37892480,6530,6530,6530,6530,0
20230801,122900,37892480,6530,6530,6530,6530,0
20230801,122800,37892480,6530,6530,6530,6530,0
20230801,122700,37892480,6530,6530,6530,6530,0
20230801,122600,37892480,6530,6530,6530,6530,0
20230801,122500,37892480,6530,6530,6530,6530,100
20230801,122400,37239480,6520,6520,6520,6520,0
20230801,122300,37239480,6520,6520,6520,6520,0
20230801,122200,37239480,6520,6520,6520,6520,0
20230801,122100,37239480,6520,6520,6520,6520,0
20230801,122000,37239480,6520,6520,6520,6520,0
20230801,121900,37239480,6520,6520,6520,6520,0
20230801,121800,37239480,6520,6520,6520,6520,0
20230801,121700,37239480,6520,6520,6520,6520,0
20230801,121600,37239480,6520,6520,6520,6520,0
20230801,121500,37239480,6520,6520,6520,6520,0
20230801,121400,37239480,6520,6520,6520,6520,0
20230801,121300,37239480,6520,6520,6520,6520,0
20230801,121200,37239480,6520,6520,6520,6520,0
20230801,121100,37239480,6520,6520,6520,6520,0
20230801,121000,37239480,6520,6520,6520,6520,0
20230801,120900,37239480,6520,6520,6520,6520,0
20230801,120800,37239480,6520,6520,6520,6520,0
20230801,120700,37239480,6520,6520,6520,6520,0
20230801,120600,37239480,6520,6520,6520,6520,0
20230801,120500,37239480,6520,6520,6520,6520,0
20230801,120400,37239480,6520,6520,6520,6520,0
20230801,120300,37239480,6520,6520,6520,6520,0
20230801,120200,37239480,6520,6520,6520,6520,0
20230801,120100,37239480,6520,6520,6520,6520,0
20230801,120000,37239480,6520,6520,6520,6520,0
20230801,115900,37239480,6520,6520,6520,6520,0
20230801,115800,37239480,6520,6520,6520,6520,0
20230801,115700,37239480,6520,6520,6520,6520,0
20230801,115600,37239480,6520,6520,6520,6520,0
20230801,115500,37239480,6520,6520,6520,6520,756
20230801,115400,32310360,6520,6520,6520,6520,150
20230801,115300,31332360,6520,6520,6520,6520,15
20230801,115200,31234560,6520,6520,6520,6520,0
20230801,115100,31234560,6520,6520,6520,6520,0
20230801,115000,31234560,6520,6520,6520,6520,100
20230801,114900,30582560,6520,6520,6520,6520,0
20230801,114800,30582560,6520,6520,6520,6520,0
20230801,114700,30582560,6520,6520,6520,6520,0
20230801,114600,30582560,6520,6520,6520,6520,0
20230801,114500,30582560,6520,6520,6520,6520,0
20230801,114400,30582560,6520,6520,6520,6520,0
20230801,114300,30582560,6520,6520,6520,6520,0
20230801,114200,30582560,6520,6520,6520,6520,0
20230801,114100,30582560,6520,6520,6520,6520,0
20230801,114000,30582560,6520,6520,6520,6520,0
20230801,113900,30582560,6520,6520,6520,6520,0
20230801,113800,30582560,6520,6520,6520,6520,0
20230801,113700,30582560,6520,6520,6520,6520,0
20230801,113600,30582560,6520,6520,6520,6520,0
20230801,113500,30582560,6520,6520,6520,6520,0
20230801,113400,30582560,6520,6520,6520,6520,0
20230801,113300,30582560,6520,6520,6520,6520,27
20230801,113200,30406520,6510,6510,6510,6510,0
20230801,113100,30406520,6510,6520,6520,6510,366
20230801,113000,28022340,6550,6550,6550,6550,0
20230801,112900,28022340,6550,6550,6550,6550,0
20230801,112800,28022340,6550,6550,6550,6550,0
20230801,112700,28022340,6550,6550,6550,6550,0
20230801,112600,28022340,6550,6550,6550,6550,3
20230801,112500,28002690,6550,6550,6550,6550,0
20230801,112400,28002690,6550,6550,6550,6550,0
20230801,112300,28002690,6550,6550,6550,6550,0
20230801,112200,28002690,6550,6550,6550,6550,0
20230801,112100,28002690,6550,6550,6550,6550,1
20230801,112000,27996140,6550,6550,6550,6550,11
20230801,111900,27924090,6550,6550,6550,6550,35
20230801,111800,27694840,6550,6550,6550,6550,25
20230801,111700,27531090,6550,6550,6550,6550,0
20230801,111600,27531090,6550,6550,6550,6550,0
20230801,111500,27531090,6550,6550,6550,6550,0
20230801,111400,27531090,6550,6550,6550,6550,0
20230801,111300,27531090,6550,6550,6550,6550,0
20230801,111200,27531090,6550,6550,6550,6550,0
20230801,111100,27531090,6550,6550,6550,6550,25
20230801,111000,27367340,6550,6550,6550,6550,0
20230801,110900,27367340,6550,6550,6550,6550,0
20230801,110800,27367340,6550,6550,6550,6550,0
20230801,110700,27367340,6550,6550,6550,6550,0
20230801,110600,27367340,6550,6550,6550,6550,0
20230801,110500,27367340,6550,6550,6550,6550,0
20230801,110400,27367340,6550,6550,6550,6550,0
20230801,110300,27367340,6550,6550,6550,6550,0
20230801,110200,27367340,6550,6550,6550,6550,0
20230801,110100,27367340,6550,6550,6550,6550,0
20230801,110000,27367340,6550,6550,6550,6550,0
20230801,105900,27367340,6550,6550,6550,6550,0
20230801,105800,27367340,6550,6550,6550,6550,0
20230801,105700,27367340,6550,6550,6550,6550,0
20230801,105600,27367340,6550,6550,6550,6550,36
20230801,105500,27131540,6510,6510,6510,6510,0
20230801,105400,27131540,6510,6510,6510,6510,0
20230801,105300,27131540,6510,6510,6510,6510,0
20230801,105200,27131540,6510,6510,6510,6510,0
20230801,105100,27131540,6510,6510,6510,6510,0
20230801,105000,27131540,6510,6510,6510,6510,0
20230801,104900,27131540,6510,6510,6510,6510,0
20230801,104800,27131540,6510,6510,6510,6510,0
20230801,104700,27131540,6510,6510,6510,6510,0
20230801,104600,27131540,6510,6510,6510,6510,0
20230801,104500,27131540,6510,6510,6510,6510,0
20230801,104400,27131540,6510,6510,6510,6510,0
20230801,104300,27131540,6510,6510,6510,6510,0
20230801,104200,27131540,6510,6510,6510,6510,0
20230801,104100,27131540,6510,6510,6510,6510,0
20230801,104000,27131540,6510,6510,6510,6510,0
20230801,103900,27131540,6510,6510,6510,6510,0
20230801,103800,27131540,6510,6510,6510,6510,178
20230801,103700,25972760,6510,6530,6530,6510,822
20230801,103600,20617440,6510,6510,6510,6510,0
20230801,103500,20617440,6510,6510,6510,6510,0
20230801,103400,20617440,6510,6510,6510,6510,0
20230801,103300,20617440,6510,6510,6510,6510,0
20230801,103200,20617440,6510,6540,6540,6510,999
20230801,103100,14090420,6550,6550,6550,6550,0
20230801,103000,14090420,6550,6570,6570,6550,125
20230801,102900,13271550,6550,6580,6580,6550,300
20230801,102800,11305180,6570,6610,6610,6570,314
20230801,102700,9236630,6640,6620,6640,6620,26
20230801,102600,9064020,6620,6620,6620,6620,0
20230801,102500,9064020,6620,6620,6620,6620,0
20230801,102400,9064020,6620,6620,6620,6620,0
20230801,102300,9064020,6620,6620,6620,6620,0
20230801,102200,9064020,6620,6620,6620,6620,0
20230801,102100,9064020,6620,6620,6620,6620,0
20230801,102000,9064020,6620,6620,6620,6620,0
20230801,101900,9064020,6620,6620,6620,6620,0
20230801,101800,9064020,6620,6620,6620,6620,0
20230801,101700,9064020,6620,6630,6630,6620,182
20230801,101600,7859160,6630,6630,6630,6630,0
20230801,101500,7859160,6630,6630,6630,6630,0
20230801,101400,7859160,6630,6630,6630,6630,0
20230801,101300,7859160,6630,6630,6630,6630,0
20230801,101200,7859160,6630,6630,6630,6630,90
20230801,101100,7262460,6620,6620,6620,6620,40
20230801,101000,6997660,6610,6610,6610,6610,0
20230801,100900,6997660,6610,6610,6610,6610,0
20230801,100800,6997660,6610,6610,6610,6610,0
20230801,100700,6997660,6610,6610,6610,6610,1
20230801,100600,6991050,6610,6610,6610,6610,33
20230801,100500,6772920,6620,6610,6620,6610,24
20230801,100400,6614220,6580,6580,6580,6580,0
20230801,100300,6614220,6580,6580,6580,6580,0
20230801,100200,6614220,6580,6580,6580,6580,0
20230801,100100,6614220,6580,6580,6580,6580,0
20230801,100000,6614220,6580,6580,6580,6580,1
20230801,095900,6607640,6610,6610,6610,6610,0
20230801,095800,6607640,6610,6610,6610,6610,0
20230801,095700,6607640,6610,6610,6610,6610,0
20230801,095600,6607640,6610,6610,6610,6610,0
20230801,095500,6607640,6610,6610,6610,6610,0
20230801,095400,6607640,6610,6610,6610,6610,0
20230801,095300,6607640,6610,6570,6610,6570,162
20230801,095200,5536900,6570,6570,6570,6570,61
20230801,095100,5136130,6560,6560,6560,6560,0
20230801,095000,5136130,6560,6560,6560,6560,0
20230801,094900,5136130,6560,6560,6560,6560,0
20230801,094800,5136130,6560,6560,6560,6560,7
20230801,094700,5090210,6570,6570,6570,6570,5
20230801,094600,5057360,6610,6610,6610,6610,0
20230801,094500,5057360,6610,6610,6610,6610,19
20230801,094400,4931770,6610,6600,6610,6600,192
20230801,094300,3663370,6600,6600,6600,6600,0
20230801,094200,3663370,6600,6600,6600,6600,2
20230801,094100,3650170,6560,6560,6560,6560,0
20230801,094000,3650170,6560,6560,6560,6560,0
20230801,093900,3650170,6560,6560,6560,6560,0
20230801,093800,3650170,6560,6560,6560,6560,0
20230801,093700,3650170,6560,6560,6560,6560,0
20230801,093600,3650170,6560,6560,6560,6560,0
20230801,093500,3650170,6560,6560,6560,6560,0
20230801,093400,3650170,6560,6560,6560,6560,0
20230801,093300,3650170,6560,6560,6560,6560,0
20230801,093200,3650170,6560,6560,6560,6560,0
20230801,093100,3650170,6560,6560,6560,6560,116
20230801,093000,2889210,6560,6560,6560,6560,10
20230801,092900,2823610,6560,6560,6560,6560,0
20230801,092800,2823610,6560,6560,6560,6560,1
20230801,092700,2817050,6560,6560,6560,6560,0
20230801,092600,2817050,6560,6560,6560,6560,0
20230801,092500,2817050,6560,6560,6560,6560,0
20230801,092400,2817050,6560,6560,6560,6560,0
20230801,092300,2817050,6560,6560,6560,6560,0
20230801,092200,2817050,6560,6560,6560,6560,26
20230801,092100,2646490,6610,6610,6610,6610,0
20230801,092000,2646490,6610,6610,6610,6610,1
20230801,091900,2639880,6550,6550,6550,6550,0
20230801,091800,2639880,6550,6550,6550,6550,0
20230801,091700,2639880,6550,6550,6550,6550,100
20230801,091600,1984880,6580,6580,6580,6580,0
20230801,091500,1984880,6580,6580,6580,6580,0
20230801,091400,1984880,6580,6580,6580,6580,0
20230801,091300,1984880,6580,6580,6580,6580,0
20230801,091200,1984880,6580,6580,6580,6580,28
20230801,091100,1800640,6580,6580,6580,6580,0
20230801,091000,1800640,6580,6580,6580,6580,172
20230801,090900,668880,6580,6580,6580,6580,0
20230801,090800,668880,6580,6580,6580,6580,0
20230801,090700,668880,6580,6580,6580,6580,0
20230801,090600,668880,6580,6550,6580,6550,76
20230801,090500,170300,6550,6550,6550,6550,0
20230801,090400,170300,6550,6550,6550,6550,0
20230801,090300,170300,6550,6550,6550,6550,0
20230801,090200,170300,6550,6550,6550,6550,0
20230801,090100,170300,6550,6550,6550,6550,0
20230801,090000,170300,6550,6550,6550,6550,26