KissMeData/087600/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194300,47098900,6530,6530,6530,6530,365
20230802,194200,47098900,6530,6530,6530,6530,0
20230802,194100,47098900,6530,6530,6530,6530,0
20230802,194000,47098900,6530,6530,6530,6530,0
20230802,193900,47098900,6530,6530,6530,6530,0
20230802,193800,47098900,6530,6530,6530,6530,0
20230802,193700,47098900,6530,6530,6530,6530,0
20230802,193600,47098900,6530,6530,6530,6530,0
20230802,193500,47098900,6530,6530,6530,6530,0
20230802,193400,47098900,6530,6530,6530,6530,0
20230802,193300,47098900,6530,6530,6530,6530,0
20230802,193200,47098900,6530,6530,6530,6530,0
20230802,193100,47098900,6530,6530,6530,6530,0
20230802,193000,47098900,6530,6530,6530,6530,0
20230802,192900,47098900,6530,6530,6530,6530,0
20230802,192800,47098900,6530,6530,6530,6530,0
20230802,192700,47098900,6530,6530,6530,6530,0
20230802,192600,47098900,6530,6530,6530,6530,0
20230802,192500,47098900,6530,6530,6530,6530,0
20230802,192400,47098900,6530,6530,6530,6530,0
20230802,192300,47098900,6530,6530,6530,6530,0
20230802,192200,47098900,6530,6530,6530,6530,0
20230802,192100,47098900,6530,6530,6530,6530,0
20230802,192000,47098900,6530,6530,6530,6530,0
20230802,191900,47098900,6530,6530,6530,6530,0
20230802,191800,47098900,6530,6530,6530,6530,0
20230802,191700,47098900,6530,6530,6530,6530,0
20230802,191600,47098900,6530,6530,6530,6530,0
20230802,191500,47098900,6530,6530,6530,6530,0
20230802,191400,47098900,6530,6530,6530,6530,0
20230802,191300,47098900,6530,6530,6530,6530,365
20230802,191200,47098900,6530,6530,6530,6530,0
20230802,191100,47098900,6530,6530,6530,6530,0
20230802,191000,47098900,6530,6530,6530,6530,0
20230802,190900,47098900,6530,6530,6530,6530,0
20230802,190800,47098900,6530,6530,6530,6530,0
20230802,190700,47098900,6530,6530,6530,6530,0
20230802,190600,47098900,6530,6530,6530,6530,0
20230802,190500,47098900,6530,6530,6530,6530,0
20230802,190400,47098900,6530,6530,6530,6530,0
20230802,190300,47098900,6530,6530,6530,6530,0
20230802,190200,47098900,6530,6530,6530,6530,0
20230802,190100,47098900,6530,6530,6530,6530,0
20230802,190000,47098900,6530,6530,6530,6530,0
20230802,185900,47098900,6530,6530,6530,6530,0
20230802,185800,47098900,6530,6530,6530,6530,0
20230802,185700,47098900,6530,6530,6530,6530,0
20230802,185600,47098900,6530,6530,6530,6530,0
20230802,185500,47098900,6530,6530,6530,6530,0
20230802,185400,47098900,6530,6530,6530,6530,0
20230802,185300,47098900,6530,6530,6530,6530,0
20230802,185200,47098900,6530,6530,6530,6530,0
20230802,185100,47098900,6530,6530,6530,6530,0
20230802,185000,47098900,6530,6530,6530,6530,0
20230802,184900,47098900,6530,6530,6530,6530,0
20230802,184800,47098900,6530,6530,6530,6530,0
20230802,184700,47098900,6530,6530,6530,6530,0
20230802,184600,47098900,6530,6530,6530,6530,0
20230802,184500,47098900,6530,6530,6530,6530,0
20230802,184400,47098900,6530,6530,6530,6530,0
20230802,184300,47098900,6530,6530,6530,6530,365
20230802,184200,47098900,6530,6530,6530,6530,0
20230802,184100,47098900,6530,6530,6530,6530,0
20230802,184000,47098900,6530,6530,6530,6530,0
20230802,183900,47098900,6530,6530,6530,6530,0
20230802,183800,47098900,6530,6530,6530,6530,0
20230802,183700,47098900,6530,6530,6530,6530,0
20230802,183600,47098900,6530,6530,6530,6530,0
20230802,183500,47098900,6530,6530,6530,6530,0
20230802,183400,47098900,6530,6530,6530,6530,0
20230802,183300,47098900,6530,6530,6530,6530,0
20230802,183200,47098900,6530,6530,6530,6530,0
20230802,183100,47098900,6530,6530,6530,6530,0
20230802,183000,47098900,6530,6530,6530,6530,0
20230802,182900,47098900,6530,6530,6530,6530,0
20230802,182800,47098900,6530,6530,6530,6530,0
20230802,182700,47098900,6530,6530,6530,6530,0
20230802,182600,47098900,6530,6530,6530,6530,0
20230802,182500,47098900,6530,6530,6530,6530,0
20230802,182400,47098900,6530,6530,6530,6530,0
20230802,182300,47098900,6530,6530,6530,6530,0
20230802,182200,47098900,6530,6530,6530,6530,0
20230802,182100,47098900,6530,6530,6530,6530,0
20230802,182000,47098900,6530,6530,6530,6530,0
20230802,181900,47098900,6530,6530,6530,6530,0
20230802,181800,47098900,6530,6530,6530,6530,0
20230802,181700,47098900,6530,6530,6530,6530,0
20230802,181600,47098900,6530,6530,6530,6530,0
20230802,181500,47098900,6530,6530,6530,6530,0
20230802,181400,47098900,6530,6530,6530,6530,0
20230802,181300,47098900,6530,6530,6530,6530,365
20230802,181200,47098900,6530,6530,6530,6530,0
20230802,181100,47098900,6530,6530,6530,6530,0
20230802,181000,47098900,6530,6530,6530,6530,0
20230802,180900,47098900,6530,6530,6530,6530,0
20230802,180800,47098900,6530,6530,6530,6530,0
20230802,180700,47098900,6530,6530,6530,6530,0
20230802,180600,47098900,6530,6530,6530,6530,0
20230802,180500,47098900,6530,6530,6530,6530,0
20230802,180400,47098900,6530,6530,6530,6530,0
20230802,180300,47098900,6530,6530,6530,6530,0
20230802,180200,47098900,6530,6530,6530,6530,0
20230802,180100,47098900,6530,6530,6530,6530,0
20230802,180000,47098900,6530,6530,6530,6530,0
20230802,175900,47098900,6530,6530,6530,6530,0
20230802,175800,47098900,6530,6530,6530,6530,0
20230802,175700,47098900,6530,6530,6530,6530,0
20230802,175600,47098900,6530,6530,6530,6530,0
20230802,175500,47098900,6530,6530,6530,6530,0
20230802,175400,47098900,6530,6530,6530,6530,0
20230802,175300,47098900,6530,6530,6530,6530,0
20230802,175200,47098900,6530,6530,6530,6530,0
20230802,175100,47098900,6530,6530,6530,6530,0
20230802,175000,47098900,6530,6530,6530,6530,0
20230802,174900,47098900,6530,6530,6530,6530,0
20230802,174800,47098900,6530,6530,6530,6530,0
20230802,174700,47098900,6530,6530,6530,6530,0
20230802,174600,47098900,6530,6530,6530,6530,0
20230802,174500,47098900,6530,6530,6530,6530,0
20230802,174400,47098900,6530,6530,6530,6530,0
20230802,174300,47098900,6530,6530,6530,6530,365
20230802,174200,47098900,6530,6530,6530,6530,0
20230802,174100,47098900,6530,6530,6530,6530,0
20230802,174000,47098900,6530,6530,6530,6530,0
20230802,173900,47098900,6530,6530,6530,6530,0
20230802,173800,47098900,6530,6530,6530,6530,0
20230802,173700,47098900,6530,6530,6530,6530,0
20230802,173600,47098900,6530,6530,6530,6530,0
20230802,173500,47098900,6530,6530,6530,6530,0
20230802,173400,47098900,6530,6530,6530,6530,0
20230802,173300,47098900,6530,6530,6530,6530,0
20230802,173200,47098900,6530,6530,6530,6530,0
20230802,173100,47098900,6530,6530,6530,6530,0
20230802,173000,47098900,6530,6530,6530,6530,0
20230802,172900,47098900,6530,6530,6530,6530,0
20230802,172800,47098900,6530,6530,6530,6530,0
20230802,172700,47098900,6530,6530,6530,6530,0
20230802,172600,47098900,6530,6530,6530,6530,0
20230802,172500,47098900,6530,6530,6530,6530,0
20230802,172400,47098900,6530,6530,6530,6530,0
20230802,172300,47098900,6530,6530,6530,6530,0
20230802,172200,47098900,6530,6530,6530,6530,0
20230802,172100,47098900,6530,6530,6530,6530,0
20230802,172000,47098900,6530,6530,6530,6530,0
20230802,171900,47098900,6530,6530,6530,6530,0
20230802,171800,47098900,6530,6530,6530,6530,0
20230802,171700,47098900,6530,6530,6530,6530,0
20230802,171600,47098900,6530,6530,6530,6530,0
20230802,171500,47098900,6530,6530,6530,6530,0
20230802,171400,47098900,6530,6530,6530,6530,0
20230802,171300,47098900,6530,6530,6530,6530,365
20230802,171200,47098900,6530,6530,6530,6530,0
20230802,171100,47098900,6530,6530,6530,6530,0
20230802,171000,47098900,6530,6530,6530,6530,0
20230802,170900,47098900,6530,6530,6530,6530,0
20230802,170800,47098900,6530,6530,6530,6530,0
20230802,170700,47098900,6530,6530,6530,6530,0
20230802,170600,47098900,6530,6530,6530,6530,0
20230802,170500,47098900,6530,6530,6530,6530,0
20230802,170400,47098900,6530,6530,6530,6530,0
20230802,170300,47098900,6530,6530,6530,6530,0
20230802,170200,47098900,6530,6530,6530,6530,0
20230802,170100,47098900,6530,6530,6530,6530,0
20230802,170000,47098900,6530,6530,6530,6530,0
20230802,165900,47098900,6530,6530,6530,6530,0
20230802,165800,47098900,6530,6530,6530,6530,0
20230802,165700,47098900,6530,6530,6530,6530,0
20230802,165600,47098900,6530,6530,6530,6530,0
20230802,165500,47098900,6530,6530,6530,6530,0
20230802,165400,47098900,6530,6530,6530,6530,0
20230802,165300,47098900,6530,6530,6530,6530,0
20230802,165200,47098900,6530,6530,6530,6530,0
20230802,165100,47098900,6530,6530,6530,6530,0
20230802,165000,47098900,6530,6530,6530,6530,0
20230802,164900,47098900,6530,6530,6530,6530,0
20230802,164800,47098900,6530,6530,6530,6530,0
20230802,164700,47098900,6530,6530,6530,6530,0
20230802,164600,47098900,6530,6530,6530,6530,0
20230802,164500,47098900,6530,6530,6530,6530,0
20230802,164400,47098900,6530,6530,6530,6530,0
20230802,164300,47098900,6530,6530,6530,6530,365
20230802,164200,47098900,6530,6530,6530,6530,0
20230802,164100,47098900,6530,6530,6530,6530,0
20230802,164000,47098900,6530,6530,6530,6530,0
20230802,163900,47098900,6530,6530,6530,6530,0
20230802,163800,47098900,6530,6530,6530,6530,0
20230802,163700,47098900,6530,6530,6530,6530,0
20230802,163600,47098900,6530,6530,6530,6530,0
20230802,163500,47098900,6530,6530,6530,6530,0
20230802,163400,47098900,6530,6530,6530,6530,0
20230802,163300,47098900,6530,6530,6530,6530,0
20230802,163200,47098900,6530,6530,6530,6530,0
20230802,163100,47098900,6530,6530,6530,6530,0
20230802,163000,47098900,6530,6530,6530,6530,0
20230802,162900,47098900,6530,6530,6530,6530,0
20230802,162800,47098900,6530,6530,6530,6530,0
20230802,162700,47098900,6530,6530,6530,6530,0
20230802,162600,47098900,6530,6530,6530,6530,0
20230802,162500,47098900,6530,6530,6530,6530,0
20230802,162400,47098900,6530,6530,6530,6530,0
20230802,162300,47098900,6530,6530,6530,6530,0
20230802,162200,47098900,6530,6530,6530,6530,0
20230802,162100,47098900,6530,6530,6530,6530,0
20230802,162000,47098900,6530,6530,6530,6530,0
20230802,161900,47098900,6530,6530,6530,6530,0
20230802,161800,47098900,6530,6530,6530,6530,0
20230802,161700,47098900,6530,6530,6530,6530,0
20230802,161600,47098900,6530,6530,6530,6530,0
20230802,161500,47098900,6530,6530,6530,6530,0
20230802,161400,47098900,6530,6530,6530,6530,0
20230802,161300,47098900,6530,6530,6530,6530,365
20230802,161200,47098900,6530,6530,6530,6530,0
20230802,161100,47098900,6530,6530,6530,6530,0
20230802,161000,47098900,6530,6530,6530,6530,0
20230802,160900,47098900,6530,6530,6530,6530,0
20230802,160800,47098900,6530,6530,6530,6530,0
20230802,160700,47098900,6530,6530,6530,6530,0
20230802,160600,47098900,6530,6530,6530,6530,0
20230802,160500,47098900,6530,6530,6530,6530,0
20230802,160400,47098900,6530,6530,6530,6530,0
20230802,160300,47098900,6530,6530,6530,6530,0
20230802,160200,47098900,6530,6530,6530,6530,0
20230802,160100,47098900,6530,6530,6530,6530,0
20230802,160000,47098900,6530,6530,6530,6530,0
20230802,155900,47098900,6530,6530,6530,6530,0
20230802,155800,47098900,6530,6530,6530,6530,0
20230802,155700,47098900,6530,6530,6530,6530,0
20230802,155600,47098900,6530,6530,6530,6530,0
20230802,155500,47098900,6530,6530,6530,6530,0
20230802,155400,47098900,6530,6530,6530,6530,0
20230802,155300,47098900,6530,6530,6530,6530,0
20230802,155200,47098900,6530,6530,6530,6530,0
20230802,155100,47098900,6530,6530,6530,6530,0
20230802,155000,47098900,6530,6530,6530,6530,0
20230802,154900,47098900,6530,6530,6530,6530,0
20230802,154800,47098900,6530,6530,6530,6530,0
20230802,154700,47098900,6530,6530,6530,6530,0
20230802,154600,47098900,6530,6530,6530,6530,0
20230802,154500,47098900,6530,6530,6530,6530,0
20230802,154400,47098900,6530,6530,6530,6530,0
20230802,154300,47098900,6530,6530,6530,6530,365
20230802,154200,47098900,6530,6530,6530,6530,0
20230802,154100,47098900,6530,6530,6530,6530,0
20230802,154000,47098900,6530,6530,6530,6530,0
20230802,153900,47098900,6530,6530,6530,6530,0
20230802,153800,47098900,6530,6530,6530,6530,0
20230802,153700,47098900,6530,6530,6530,6530,0
20230802,153600,47098900,6530,6530,6530,6530,0
20230802,153500,47098900,6530,6530,6530,6530,0
20230802,153400,47098900,6530,6530,6530,6530,0
20230802,153300,47098900,6530,6530,6530,6530,0
20230802,153200,47098900,6530,6530,6530,6530,0
20230802,153100,47098900,6530,6530,6530,6530,0
20230802,153000,47098900,6530,6530,6530,6530,365
20230802,152900,44715450,6550,6550,6550,6550,0
20230802,152800,44715450,6550,6550,6550,6550,0
20230802,152700,44715450,6550,6550,6550,6550,0
20230802,152600,44715450,6550,6550,6550,6550,0
20230802,152500,44715450,6550,6550,6550,6550,0
20230802,152400,44715450,6550,6550,6550,6550,0
20230802,152300,44715450,6550,6550,6550,6550,0
20230802,152200,44715450,6550,6550,6550,6550,0
20230802,152100,44715450,6550,6550,6550,6550,0
20230802,152000,44715450,6550,6550,6550,6550,0
20230802,151900,44715450,6550,6550,6550,6550,0
20230802,151800,44715450,6550,6550,6550,6550,1
20230802,151700,44708900,6550,6550,6550,6550,0
20230802,151600,44708900,6550,6550,6550,6550,4
20230802,151500,44682700,6550,6550,6550,6550,0
20230802,151400,44682700,6550,6550,6550,6550,4
20230802,151300,44656500,6550,6550,6550,6550,0
20230802,151200,44656500,6550,6550,6550,6550,0
20230802,151100,44656500,6550,6550,6550,6550,1
20230802,151000,44649950,6530,6530,6530,6530,0
20230802,150900,44649950,6530,6530,6530,6530,0
20230802,150800,44649950,6530,6530,6530,6530,0
20230802,150700,44649950,6530,6530,6530,6530,22
20230802,150600,44506290,6550,6550,6550,6550,9
20230802,150500,44447340,6550,6550,6550,6550,0
20230802,150400,44447340,6550,6550,6550,6550,0
20230802,150300,44447340,6550,6550,6550,6550,0
20230802,150200,44447340,6550,6550,6550,6550,0
20230802,150100,44447340,6550,6550,6550,6550,1
20230802,150000,44440790,6540,6540,6540,6540,0
20230802,145900,44440790,6540,6540,6540,6540,2
20230802,145800,44427710,6560,6560,6560,6560,0
20230802,145700,44427710,6560,6560,6560,6560,0
20230802,145600,44427710,6560,6560,6560,6560,34
20230802,145500,44204670,6530,6530,6530,6530,0
20230802,145400,44204670,6530,6530,6530,6530,0
20230802,145300,44204670,6530,6530,6530,6530,0
20230802,145200,44204670,6530,6530,6530,6530,0
20230802,145100,44204670,6530,6570,6570,6530,41
20230802,145000,43936900,6550,6550,6550,6550,0
20230802,144900,43936900,6550,6550,6550,6550,0
20230802,144800,43936900,6550,6550,6550,6550,0
20230802,144700,43936900,6550,6550,6550,6550,0
20230802,144600,43936900,6550,6550,6550,6550,1
20230802,144500,43930350,6550,6550,6550,6550,0
20230802,144400,43930350,6550,6550,6550,6550,0
20230802,144300,43930350,6550,6550,6550,6550,0
20230802,144200,43930350,6550,6550,6550,6550,0
20230802,144100,43930350,6550,6550,6550,6550,1
20230802,144000,43923800,6550,6550,6550,6550,200
20230802,143900,42613800,6550,6550,6550,6550,0
20230802,143800,42613800,6550,6550,6550,6550,0
20230802,143700,42613800,6550,6550,6550,6550,0
20230802,143600,42613800,6550,6550,6550,6550,1
20230802,143500,42607250,6550,6550,6550,6550,0
20230802,143400,42607250,6550,6550,6550,6550,0
20230802,143300,42607250,6550,6550,6550,6550,0
20230802,143200,42607250,6550,6550,6550,6550,66
20230802,143100,42174950,6550,6550,6550,6550,1
20230802,143000,42168400,6550,6550,6550,6550,0
20230802,142900,42168400,6550,6550,6550,6550,0
20230802,142800,42168400,6550,6550,6550,6550,0
20230802,142700,42168400,6550,6550,6550,6550,0
20230802,142600,42168400,6550,6550,6550,6550,1
20230802,142500,42161850,6550,6550,6550,6550,0
20230802,142400,42161850,6550,6550,6550,6550,0
20230802,142300,42161850,6550,6550,6550,6550,0
20230802,142200,42161850,6550,6550,6550,6550,0
20230802,142100,42161850,6550,6550,6550,6550,1
20230802,142000,42155300,6560,6560,6560,6560,0
20230802,141900,42155300,6560,6560,6560,6560,0
20230802,141800,42155300,6560,6560,6560,6560,0
20230802,141700,42155300,6560,6560,6560,6560,0
20230802,141600,42155300,6560,6560,6560,6560,1
20230802,141500,42148740,6560,6560,6560,6560,0
20230802,141400,42148740,6560,6560,6560,6560,0
20230802,141300,42148740,6560,6560,6560,6560,0
20230802,141200,42148740,6560,6560,6560,6560,0
20230802,141100,42148740,6560,6560,6560,6560,1
20230802,141000,42142180,6580,6580,6580,6580,0
20230802,140900,42142180,6580,6580,6580,6580,0
20230802,140800,42142180,6580,6580,6580,6580,0
20230802,140700,42142180,6580,6580,6580,6580,0
20230802,140600,42142180,6580,6580,6580,6580,1
20230802,140500,42135600,6580,6580,6580,6580,0
20230802,140400,42135600,6580,6580,6580,6580,0
20230802,140300,42135600,6580,6580,6580,6580,0
20230802,140200,42135600,6580,6580,6580,6580,0
20230802,140100,42135600,6580,6580,6580,6580,1
20230802,140000,42129020,6560,6560,6560,6560,0
20230802,135900,42129020,6560,6560,6560,6560,0
20230802,135800,42129020,6560,6560,6560,6560,0
20230802,135700,42129020,6560,6560,6560,6560,0
20230802,135600,42129020,6560,6580,6580,6560,31
20230802,135500,41925640,6570,6570,6570,6570,50
20230802,135400,41597140,6580,6580,6580,6580,0
20230802,135300,41597140,6580,6580,6580,6580,4
20230802,135200,41570820,6590,6590,6590,6590,0
20230802,135100,41570820,6590,6550,6590,6550,51
20230802,135000,41236730,6550,6550,6550,6550,50
20230802,134900,40909230,6550,6550,6550,6550,0
20230802,134800,40909230,6550,6550,6550,6550,0
20230802,134700,40909230,6550,6550,6550,6550,0
20230802,134600,40909230,6550,6550,6550,6550,1
20230802,134500,40902680,6550,6550,6550,6550,0
20230802,134400,40902680,6550,6550,6550,6550,0
20230802,134300,40902680,6550,6550,6550,6550,0
20230802,134200,40902680,6550,6550,6550,6550,0
20230802,134100,40902680,6550,6550,6550,6550,1
20230802,134000,40896130,6500,6500,6500,6500,0
20230802,133900,40896130,6500,6500,6500,6500,0
20230802,133800,40896130,6500,6500,6500,6500,20
20230802,133700,40766130,6510,6510,6510,6510,0
20230802,133600,40766130,6510,6510,6510,6510,1
20230802,133500,40759620,6510,6510,6510,6510,33
20230802,133400,40544790,6520,6520,6520,6520,6
20230802,133300,40505670,6520,6520,6520,6520,10
20230802,133200,40440470,6510,6540,6540,6510,239
20230802,133100,38881710,6590,6590,6590,6590,1
20230802,133000,38875120,6550,6550,6550,6550,0
20230802,132900,38875120,6550,6550,6550,6550,0
20230802,132800,38875120,6550,6550,6550,6550,0
20230802,132700,38875120,6550,6560,6560,6550,291
20230802,132600,36968220,6600,6600,6600,6600,1
20230802,132500,36961620,6600,6600,6600,6600,0
20230802,132400,36961620,6600,6600,6600,6600,0
20230802,132300,36961620,6600,6600,6600,6600,0
20230802,132200,36961620,6600,6600,6600,6600,1
20230802,132100,36955020,6600,6600,6600,6600,1
20230802,132000,36948420,6610,6610,6610,6610,0
20230802,131900,36948420,6610,6610,6610,6610,0
20230802,131800,36948420,6610,6610,6610,6610,0
20230802,131700,36948420,6610,6610,6610,6610,0
20230802,131600,36948420,6610,6610,6610,6610,1
20230802,131500,36941810,6610,6610,6610,6610,0
20230802,131400,36941810,6610,6610,6610,6610,0
20230802,131300,36941810,6610,6610,6610,6610,0
20230802,131200,36941810,6610,6610,6610,6610,0
20230802,131100,36941810,6610,6610,6610,6610,1
20230802,131000,36935200,6570,6570,6570,6570,0
20230802,130900,36935200,6570,6570,6570,6570,0
20230802,130800,36935200,6570,6570,6570,6570,0
20230802,130700,36935200,6570,6570,6570,6570,0
20230802,130600,36935200,6570,6570,6570,6570,66
20230802,130500,36501580,6570,6570,6570,6570,0
20230802,130400,36501580,6570,6570,6570,6570,0
20230802,130300,36501580,6570,6570,6570,6570,0
20230802,130200,36501580,6570,6570,6570,6570,0
20230802,130100,36501580,6570,6570,6570,6570,1
20230802,130000,36495010,6560,6560,6560,6560,0
20230802,125900,36495010,6560,6580,6580,6560,425
20230802,125800,33704710,6620,6620,6620,6620,0
20230802,125700,33704710,6620,6620,6620,6620,0
20230802,125600,33704710,6620,6620,6620,6620,101
20230802,125500,33036090,6620,6620,6620,6620,0
20230802,125400,33036090,6620,6620,6620,6620,0
20230802,125300,33036090,6620,6620,6620,6620,0
20230802,125200,33036090,6620,6620,6620,6620,0
20230802,125100,33036090,6620,6620,6620,6620,1
20230802,125000,33029470,6620,6620,6620,6620,0
20230802,124900,33029470,6620,6620,6620,6620,0
20230802,124800,33029470,6620,6620,6620,6620,0
20230802,124700,33029470,6620,6620,6620,6620,0
20230802,124600,33029470,6620,6620,6620,6620,1
20230802,124500,33022850,6620,6620,6620,6620,0
20230802,124400,33022850,6620,6620,6620,6620,0
20230802,124300,33022850,6620,6620,6620,6620,0
20230802,124200,33022850,6620,6620,6620,6620,0
20230802,124100,33022850,6620,6620,6620,6620,1
20230802,124000,33016230,6620,6620,6620,6620,19
20230802,123900,32890450,6620,6620,6620,6620,0
20230802,123800,32890450,6620,6620,6620,6620,0
20230802,123700,32890450,6620,6620,6620,6620,0
20230802,123600,32890450,6620,6620,6620,6620,1
20230802,123500,32883830,6620,6620,6620,6620,0
20230802,123400,32883830,6620,6620,6620,6620,0
20230802,123300,32883830,6620,6620,6620,6620,0
20230802,123200,32883830,6620,6620,6620,6620,0
20230802,123100,32883830,6620,6620,6620,6620,3
20230802,123000,32863970,6620,6620,6620,6620,14
20230802,122900,32771290,6620,6620,6620,6620,0
20230802,122800,32771290,6620,6610,6620,6610,99
20230802,122700,32116750,6610,6610,6610,6610,0
20230802,122600,32116750,6610,6610,6610,6610,1
20230802,122500,32110140,6610,6610,6610,6610,0
20230802,122400,32110140,6610,6610,6610,6610,0
20230802,122300,32110140,6610,6610,6610,6610,0
20230802,122200,32110140,6610,6610,6610,6610,0
20230802,122100,32110140,6610,6610,6610,6610,1
20230802,122000,32103530,6570,6570,6570,6560,46
20230802,121900,31801540,6570,6570,6570,6570,0
20230802,121800,31801540,6570,6570,6570,6570,30
20230802,121700,31604440,6580,6580,6580,6580,0
20230802,121600,31604440,6580,6620,6620,6580,4
20230802,121500,31578080,6620,6620,6620,6620,0
20230802,121400,31578080,6620,6620,6620,6620,0
20230802,121300,31578080,6620,6620,6620,6620,0
20230802,121200,31578080,6620,6620,6620,6620,0
20230802,121100,31578080,6620,6620,6620,6620,1
20230802,121000,31571460,6580,6580,6580,6580,0
20230802,120900,31571460,6580,6580,6580,6580,0
20230802,120800,31571460,6580,6580,6580,6580,0
20230802,120700,31571460,6580,6580,6580,6580,0
20230802,120600,31571460,6580,6580,6580,6580,18
20230802,120500,31453020,6570,6570,6570,6570,0
20230802,120400,31453020,6570,6570,6570,6570,0
20230802,120300,31453020,6570,6570,6570,6570,0
20230802,120200,31453020,6570,6570,6570,6570,0
20230802,120100,31453020,6570,6580,6580,6570,2
20230802,120000,31439870,6580,6580,6580,6580,6
20230802,115900,31400390,6580,6580,6580,6580,0
20230802,115800,31400390,6580,6580,6580,6580,6
20230802,115700,31360910,6580,6580,6580,6580,0
20230802,115600,31360910,6580,6580,6580,6580,7
20230802,115500,31314850,6580,6580,6580,6580,6
20230802,115400,31275370,6580,6580,6580,6580,0
20230802,115300,31275370,6580,6580,6580,6580,6
20230802,115200,31235890,6580,6580,6580,6580,6
20230802,115100,31196410,6570,6570,6570,6570,50
20230802,115000,30867910,6570,6570,6570,6570,6
20230802,114900,30828490,6570,6570,6570,6570,6
20230802,114800,30789070,6580,6580,6580,6580,0
20230802,114700,30789070,6580,6580,6580,6580,6
20230802,114600,30749590,6580,6570,6580,6570,7
20230802,114500,30703540,6570,6570,6570,6570,0
20230802,114400,30703540,6570,6570,6570,6570,6
20230802,114300,30664120,6570,6580,6580,6560,103
20230802,114200,29987420,6570,6580,6580,6570,148
20230802,114100,29015050,6610,6610,6610,6610,7
20230802,114000,28968780,6610,6610,6610,6610,7
20230802,113900,28922510,6610,6610,6610,6610,0
20230802,113800,28922510,6610,6590,6610,6590,8
20230802,113700,28869650,6610,6610,6610,6610,17
20230802,113600,28757280,6610,6610,6610,6610,1
20230802,113500,28750670,6610,6610,6610,6610,7
20230802,113400,28704400,6610,6610,6610,6610,7
20230802,113300,28658130,6610,6610,6610,6610,0
20230802,113200,28658130,6610,6610,6610,6610,7
20230802,113100,28611860,6610,6610,6610,6610,8
20230802,113000,28558980,6620,6620,6620,6620,0
20230802,112900,28558980,6620,6580,6620,6580,31
20230802,112800,28354720,6590,6600,6600,6580,38
20230802,112700,28104440,6590,6600,6600,6590,415
20230802,112600,25367440,6630,6630,6630,6630,8
20230802,112500,25314400,6630,6630,6630,6630,7
20230802,112400,25267990,6630,6630,6630,6630,0
20230802,112300,25267990,6630,6630,6630,6630,7
20230802,112200,25221580,6630,6630,6630,6630,8
20230802,112100,25168540,6630,6630,6630,6630,1
20230802,112000,25161910,6630,6630,6630,6630,7
20230802,111900,25115500,6620,6620,6620,6620,7
20230802,111800,25069160,6630,6630,6630,6630,0
20230802,111700,25069160,6630,6630,6630,6630,7
20230802,111600,25022750,6610,6610,6610,6610,124
20230802,111500,24203110,6610,6610,6610,6610,7
20230802,111400,24156840,6610,6610,6610,6610,7
20230802,111300,24110570,6610,6610,6610,6610,7
20230802,111200,24064300,6610,6610,6610,6610,0
20230802,111100,24064300,6610,6600,6610,6600,13
20230802,111000,23978420,6610,6610,6610,6610,7
20230802,110900,23932150,6610,6610,6610,6610,0
20230802,110800,23932150,6610,6610,6610,6610,7
20230802,110700,23885880,6610,6610,6610,6610,7
20230802,110600,23839610,6610,6610,6610,6610,1
20230802,110500,23833000,6600,6610,6610,6600,52
20230802,110400,23489300,6610,6610,6610,6610,7
20230802,110300,23443030,6610,6610,6610,6610,0
20230802,110200,23443030,6610,6610,6610,6610,7
20230802,110100,23396760,6610,6610,6610,6610,8
20230802,110000,23343880,6620,6620,6620,6620,0
20230802,105900,23343880,6620,6620,6620,6620,7
20230802,105800,23297540,6630,6630,6630,6630,94
20230802,105700,22674320,6630,6630,6630,6630,0
20230802,105600,22674320,6630,6630,6630,6630,8
20230802,105500,22621280,6630,6630,6630,6630,7
20230802,105400,22574870,6630,6630,6630,6630,0
20230802,105300,22574870,6630,6630,6630,6630,7
20230802,105200,22528460,6600,6640,6640,6600,14
20230802,105100,22435780,6630,6630,6630,6630,1
20230802,105000,22429150,6640,6620,6640,6620,13
20230802,104900,22342950,6630,6630,6630,6630,7
20230802,104800,22296540,6630,6630,6630,6630,0
20230802,104700,22296540,6630,6630,6630,6630,7
20230802,104600,22250130,6630,6630,6630,6630,8
20230802,104500,22197090,6630,6630,6630,6630,0
20230802,104400,22197090,6630,6630,6630,6630,0
20230802,104300,22197090,6630,6630,6630,6630,0
20230802,104200,22197090,6630,6630,6630,6630,201
20230802,104100,20864460,6630,6630,6630,6630,1
20230802,104000,20857830,6630,6630,6630,6630,0
20230802,103900,20857830,6630,6630,6630,6630,0
20230802,103800,20857830,6630,6630,6630,6630,0
20230802,103700,20857830,6630,6630,6630,6630,0
20230802,103600,20857830,6630,6630,6630,6630,1
20230802,103500,20851200,6620,6620,6620,6620,0
20230802,103400,20851200,6620,6620,6620,6620,20
20230802,103300,20718800,6630,6630,6630,6630,5
20230802,103200,20685650,6630,6630,6630,6630,0
20230802,103100,20685650,6630,6630,6630,6630,1
20230802,103000,20679020,6600,6600,6600,6600,0
20230802,102900,20679020,6600,6600,6600,6600,0
20230802,102800,20679020,6600,6600,6600,6600,0
20230802,102700,20679020,6600,6600,6600,6600,0
20230802,102600,20679020,6600,6630,6630,6600,270
20230802,102500,18896990,6600,6600,6600,6600,0
20230802,102400,18896990,6600,6600,6600,6600,0
20230802,102300,18896990,6600,6600,6600,6600,0
20230802,102200,18896990,6600,6600,6600,6600,0
20230802,102100,18896990,6600,6630,6630,6600,124
20230802,102000,18075230,6630,6630,6630,6630,0
20230802,101900,18075230,6630,6630,6630,6630,0
20230802,101800,18075230,6630,6630,6630,6630,0
20230802,101700,18075230,6630,6630,6630,6630,0
20230802,101600,18075230,6630,6630,6630,6630,23
20230802,101500,17922740,6650,6650,6650,6650,0
20230802,101400,17922740,6650,6650,6650,6650,0
20230802,101300,17922740,6650,6650,6650,6650,0
20230802,101200,17922740,6650,6650,6650,6650,0
20230802,101100,17922740,6650,6650,6650,6650,3
20230802,101000,17902790,6650,6650,6650,6650,0
20230802,100900,17902790,6650,6650,6650,6650,0
20230802,100800,17902790,6650,6650,6650,6650,0
20230802,100700,17902790,6650,6650,6650,6650,0
20230802,100600,17902790,6650,6650,6650,6650,0
20230802,100500,17902790,6650,6650,6650,6650,0
20230802,100400,17902790,6650,6650,6650,6650,18
20230802,100300,17783090,6650,6650,6650,6650,99
20230802,100200,17124740,6660,6660,6660,6660,0
20230802,100100,17124740,6660,6660,6660,6660,0
20230802,100000,17124740,6660,6660,6660,6660,0
20230802,095900,17124740,6660,6660,6660,6660,0
20230802,095800,17124740,6660,6660,6660,6660,0
20230802,095700,17124740,6660,6660,6660,6660,0
20230802,095600,17124740,6660,6660,6660,6660,0
20230802,095500,17124740,6660,6660,6660,6660,0
20230802,095400,17124740,6660,6660,6660,6660,0
20230802,095300,17124740,6660,6660,6660,6660,0
20230802,095200,17124740,6660,6660,6660,6660,0
20230802,095100,17124740,6660,6660,6660,6660,0
20230802,095000,17124740,6660,6660,6660,6660,49
20230802,094900,16798400,6660,6660,6660,6660,0
20230802,094800,16798400,6660,6670,6670,6660,16
20230802,094700,16691690,6660,6660,6660,6660,0
20230802,094600,16691690,6660,6660,6660,6660,0
20230802,094500,16691690,6660,6660,6660,6660,0
20230802,094400,16691690,6660,6660,6660,6660,0
20230802,094300,16691690,6660,6660,6660,6660,50
20230802,094200,16358690,6650,6660,6660,6650,116
20230802,094100,15586790,6660,6660,6660,6660,150
20230802,094000,14587790,6650,6650,6650,6650,117
20230802,093900,13809740,6650,6650,6650,6650,100
20230802,093800,13144740,6650,6650,6650,6650,0
20230802,093700,13144740,6650,6650,6650,6650,4
20230802,093600,13118140,6650,6650,6650,6650,289
20230802,093500,11196290,6650,6630,6650,6630,1054
20230802,093400,4198150,6630,6630,6630,6630,2
20230802,093300,4184890,6630,6630,6630,6630,0
20230802,093200,4184890,6630,6630,6630,6630,0
20230802,093100,4184890,6630,6630,6630,6630,0
20230802,093000,4184890,6630,6630,6630,6630,0
20230802,092900,4184890,6630,6630,6630,6630,0
20230802,092800,4184890,6630,6630,6630,6630,0
20230802,092700,4184890,6630,6630,6630,6630,0
20230802,092600,4184890,6630,6630,6630,6630,0
20230802,092500,4184890,6630,6630,6630,6630,0
20230802,092400,4184890,6630,6630,6630,6630,0
20230802,092300,4184890,6630,6630,6630,6630,0
20230802,092200,4184890,6630,6630,6630,6630,3
20230802,092100,4165000,6630,6630,6630,6630,0
20230802,092000,4165000,6630,6630,6630,6630,39
20230802,091900,3906430,6630,6630,6630,6630,0
20230802,091800,3906430,6630,6630,6630,6630,0
20230802,091700,3906430,6630,6630,6630,6630,364
20230802,091600,1493110,6640,6640,6640,6640,0
20230802,091500,1493110,6640,6640,6640,6640,0
20230802,091400,1493110,6640,6640,6640,6640,10
20230802,091300,1426710,6670,6670,6670,6670,0
20230802,091200,1426710,6670,6670,6670,6670,14
20230802,091100,1333330,6670,6670,6670,6670,18
20230802,091000,1213270,6670,6630,6670,6630,161
20230802,090900,145800,6610,6610,6610,6610,0
20230802,090800,145800,6610,6610,6610,6610,0
20230802,090700,145800,6610,6610,6610,6610,0
20230802,090600,145800,6610,6630,6630,6610,4
20230802,090500,119340,6630,6630,6630,6630,0
20230802,090400,119340,6630,6630,6630,6630,0
20230802,090300,119340,6630,6630,6630,6630,0
20230802,090200,119340,6630,6630,6630,6630,0
20230802,090100,119340,6630,6630,6630,6630,0
20230802,090000,119340,6630,6630,6630,6630,18