KissMeData/006090/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184400,93578550,8250,8250,8250,8250,148
20230801,184300,93578550,8250,8250,8250,8250,0
20230801,184200,93578550,8250,8250,8250,8250,0
20230801,184100,93578550,8250,8250,8250,8250,0
20230801,184000,93578550,8250,8250,8250,8250,0
20230801,183900,93578550,8250,8250,8250,8250,0
20230801,183800,93578550,8250,8250,8250,8250,0
20230801,183700,93578550,8250,8250,8250,8250,0
20230801,183600,93578550,8250,8250,8250,8250,0
20230801,183500,93578550,8250,8250,8250,8250,0
20230801,183400,93578550,8250,8250,8250,8250,0
20230801,183300,93578550,8250,8250,8250,8250,0
20230801,183200,93578550,8250,8250,8250,8250,0
20230801,183100,93578550,8250,8250,8250,8250,0
20230801,183000,93578550,8250,8250,8250,8250,0
20230801,182900,93578550,8250,8250,8250,8250,0
20230801,182800,93578550,8250,8250,8250,8250,0
20230801,182700,93578550,8250,8250,8250,8250,0
20230801,182600,93578550,8250,8250,8250,8250,0
20230801,182500,93578550,8250,8250,8250,8250,0
20230801,182400,93578550,8250,8250,8250,8250,0
20230801,182300,93578550,8250,8250,8250,8250,0
20230801,182200,93578550,8250,8250,8250,8250,0
20230801,182100,93578550,8250,8250,8250,8250,0
20230801,182000,93578550,8250,8250,8250,8250,0
20230801,181900,93578550,8250,8250,8250,8250,0
20230801,181800,93578550,8250,8250,8250,8250,0
20230801,181700,93578550,8250,8250,8250,8250,0
20230801,181600,93578550,8250,8250,8250,8250,0
20230801,181500,93578550,8250,8250,8250,8250,0
20230801,181400,93578550,8250,8250,8250,8250,148
20230801,181300,93578550,8250,8250,8250,8250,0
20230801,181200,93578550,8250,8250,8250,8250,0
20230801,181100,93578550,8250,8250,8250,8250,0
20230801,181000,93578550,8250,8250,8250,8250,0
20230801,180900,93578550,8250,8250,8250,8250,0
20230801,180800,93578550,8250,8250,8250,8250,0
20230801,180700,93578550,8250,8250,8250,8250,0
20230801,180600,93578550,8250,8250,8250,8250,0
20230801,180500,93578550,8250,8250,8250,8250,0
20230801,180400,93578550,8250,8250,8250,8250,0
20230801,180300,93578550,8250,8250,8250,8250,0
20230801,180200,93578550,8250,8250,8250,8250,0
20230801,180100,93578550,8250,8250,8250,8250,0
20230801,180000,93578550,8250,8250,8250,8250,0
20230801,175900,93578550,8250,8250,8250,8250,0
20230801,175800,93578550,8250,8250,8250,8250,0
20230801,175700,93578550,8250,8250,8250,8250,0
20230801,175600,93578550,8250,8250,8250,8250,0
20230801,175500,93578550,8250,8250,8250,8250,0
20230801,175400,93578550,8250,8250,8250,8250,0
20230801,175300,93578550,8250,8250,8250,8250,0
20230801,175200,93578550,8250,8250,8250,8250,0
20230801,175100,93578550,8250,8250,8250,8250,0
20230801,175000,93578550,8250,8250,8250,8250,0
20230801,174900,93578550,8250,8250,8250,8250,0
20230801,174800,93578550,8250,8250,8250,8250,0
20230801,174700,93578550,8250,8250,8250,8250,0
20230801,174600,93578550,8250,8250,8250,8250,0
20230801,174500,93578550,8250,8250,8250,8250,0
20230801,174400,93578550,8250,8250,8250,8250,148
20230801,174300,93578550,8250,8250,8250,8250,0
20230801,174200,93578550,8250,8250,8250,8250,0
20230801,174100,93578550,8250,8250,8250,8250,0
20230801,174000,93578550,8250,8250,8250,8250,0
20230801,173900,93578550,8250,8250,8250,8250,0
20230801,173800,93578550,8250,8250,8250,8250,0
20230801,173700,93578550,8250,8250,8250,8250,0
20230801,173600,93578550,8250,8250,8250,8250,0
20230801,173500,93578550,8250,8250,8250,8250,0
20230801,173400,93578550,8250,8250,8250,8250,0
20230801,173300,93578550,8250,8250,8250,8250,0
20230801,173200,93578550,8250,8250,8250,8250,0
20230801,173100,93578550,8250,8250,8250,8250,0
20230801,173000,93578550,8250,8250,8250,8250,0
20230801,172900,93578550,8250,8250,8250,8250,0
20230801,172800,93578550,8250,8250,8250,8250,0
20230801,172700,93578550,8250,8250,8250,8250,0
20230801,172600,93578550,8250,8250,8250,8250,0
20230801,172500,93578550,8250,8250,8250,8250,0
20230801,172400,93578550,8250,8250,8250,8250,0
20230801,172300,93578550,8250,8250,8250,8250,0
20230801,172200,93578550,8250,8250,8250,8250,0
20230801,172100,93578550,8250,8250,8250,8250,0
20230801,172000,93578550,8250,8250,8250,8250,0
20230801,171900,93578550,8250,8250,8250,8250,0
20230801,171800,93578550,8250,8250,8250,8250,0
20230801,171700,93578550,8250,8250,8250,8250,0
20230801,171600,93578550,8250,8250,8250,8250,0
20230801,171500,93578550,8250,8250,8250,8250,0
20230801,171400,93578550,8250,8250,8250,8250,148
20230801,171300,93578550,8250,8250,8250,8250,0
20230801,171200,93578550,8250,8250,8250,8250,0
20230801,171100,93578550,8250,8250,8250,8250,0
20230801,171000,93578550,8250,8250,8250,8250,0
20230801,170900,93578550,8250,8250,8250,8250,0
20230801,170800,93578550,8250,8250,8250,8250,0
20230801,170700,93578550,8250,8250,8250,8250,0
20230801,170600,93578550,8250,8250,8250,8250,0
20230801,170500,93578550,8250,8250,8250,8250,0
20230801,170400,93578550,8250,8250,8250,8250,0
20230801,170300,93578550,8250,8250,8250,8250,0
20230801,170200,93578550,8250,8250,8250,8250,0
20230801,170100,93578550,8250,8250,8250,8250,0
20230801,170000,93578550,8250,8250,8250,8250,0
20230801,165900,93578550,8250,8250,8250,8250,0
20230801,165800,93578550,8250,8250,8250,8250,0
20230801,165700,93578550,8250,8250,8250,8250,0
20230801,165600,93578550,8250,8250,8250,8250,0
20230801,165500,93578550,8250,8250,8250,8250,0
20230801,165400,93578550,8250,8250,8250,8250,0
20230801,165300,93578550,8250,8250,8250,8250,0
20230801,165200,93578550,8250,8250,8250,8250,0
20230801,165100,93578550,8250,8250,8250,8250,0
20230801,165000,93578550,8250,8250,8250,8250,0
20230801,164900,93578550,8250,8250,8250,8250,0
20230801,164800,93578550,8250,8250,8250,8250,0
20230801,164700,93578550,8250,8250,8250,8250,0
20230801,164600,93578550,8250,8250,8250,8250,0
20230801,164500,93578550,8250,8250,8250,8250,0
20230801,164400,93578550,8250,8250,8250,8250,148
20230801,164300,93578550,8250,8250,8250,8250,0
20230801,164200,93578550,8250,8250,8250,8250,0
20230801,164100,93578550,8250,8250,8250,8250,0
20230801,164000,93578550,8250,8250,8250,8250,0
20230801,163900,93578550,8250,8250,8250,8250,0
20230801,163800,93578550,8250,8250,8250,8250,0
20230801,163700,93578550,8250,8250,8250,8250,0
20230801,163600,93578550,8250,8250,8250,8250,0
20230801,163500,93578550,8250,8250,8250,8250,0
20230801,163400,93578550,8250,8250,8250,8250,0
20230801,163300,93578550,8250,8250,8250,8250,0
20230801,163200,93578550,8250,8250,8250,8250,0
20230801,163100,93578550,8250,8250,8250,8250,0
20230801,163000,93578550,8250,8250,8250,8250,0
20230801,162900,93578550,8250,8250,8250,8250,0
20230801,162800,93578550,8250,8250,8250,8250,0
20230801,162700,93578550,8250,8250,8250,8250,0
20230801,162600,93578550,8250,8250,8250,8250,0
20230801,162500,93578550,8250,8250,8250,8250,0
20230801,162400,93578550,8250,8250,8250,8250,0
20230801,162300,93578550,8250,8250,8250,8250,0
20230801,162200,93578550,8250,8250,8250,8250,0
20230801,162100,93578550,8250,8250,8250,8250,0
20230801,162000,93578550,8250,8250,8250,8250,0
20230801,161900,93578550,8250,8250,8250,8250,0
20230801,161800,93578550,8250,8250,8250,8250,0
20230801,161700,93578550,8250,8250,8250,8250,0
20230801,161600,93578550,8250,8250,8250,8250,0
20230801,161500,93578550,8250,8250,8250,8250,0
20230801,161400,93578550,8250,8250,8250,8250,148
20230801,161300,93578550,8250,8250,8250,8250,0
20230801,161200,93578550,8250,8250,8250,8250,0
20230801,161100,93578550,8250,8250,8250,8250,0
20230801,161000,93578550,8250,8250,8250,8250,0
20230801,160900,93578550,8250,8250,8250,8250,0
20230801,160800,93578550,8250,8250,8250,8250,0
20230801,160700,93578550,8250,8250,8250,8250,0
20230801,160600,93578550,8250,8250,8250,8250,0
20230801,160500,93578550,8250,8250,8250,8250,0
20230801,160400,93578550,8250,8250,8250,8250,0
20230801,160300,93578550,8250,8250,8250,8250,0
20230801,160200,93578550,8250,8250,8250,8250,0
20230801,160100,93578550,8250,8250,8250,8250,0
20230801,160000,93578550,8250,8250,8250,8250,0
20230801,155900,93578550,8250,8250,8250,8250,0
20230801,155800,93578550,8250,8250,8250,8250,0
20230801,155700,93578550,8250,8250,8250,8250,0
20230801,155600,93578550,8250,8250,8250,8250,0
20230801,155500,93578550,8250,8250,8250,8250,0
20230801,155400,93578550,8250,8250,8250,8250,0
20230801,155300,93578550,8250,8250,8250,8250,0
20230801,155200,93578550,8250,8250,8250,8250,0
20230801,155100,93578550,8250,8250,8250,8250,0
20230801,155000,93578550,8250,8250,8250,8250,0
20230801,154900,93578550,8250,8250,8250,8250,0
20230801,154800,93578550,8250,8250,8250,8250,0
20230801,154700,93578550,8250,8250,8250,8250,0
20230801,154600,93578550,8250,8250,8250,8250,0
20230801,154500,93578550,8250,8250,8250,8250,0
20230801,154400,93578550,8250,8250,8250,8250,148
20230801,154300,93578550,8250,8250,8250,8250,0
20230801,154200,93578550,8250,8250,8250,8250,0
20230801,154100,93578550,8250,8250,8250,8250,0
20230801,154000,93578550,8250,8250,8250,8250,0
20230801,153900,93578550,8250,8250,8250,8250,0
20230801,153800,93578550,8250,8250,8250,8250,0
20230801,153700,93578550,8250,8250,8250,8250,0
20230801,153600,93578550,8250,8250,8250,8250,0
20230801,153500,93578550,8250,8250,8250,8250,0
20230801,153400,93578550,8250,8250,8250,8250,0
20230801,153300,93578550,8250,8250,8250,8250,0
20230801,153200,93578550,8250,8250,8250,8250,0
20230801,153100,93578550,8250,8250,8250,8250,0
20230801,153000,93578550,8250,8250,8250,8250,148
20230801,152900,92357550,8220,8220,8220,8220,0
20230801,152800,92357550,8220,8220,8220,8220,0
20230801,152700,92357550,8220,8220,8220,8220,0
20230801,152600,92357550,8220,8220,8220,8220,0
20230801,152500,92357550,8220,8220,8220,8220,0
20230801,152400,92357550,8220,8220,8220,8220,0
20230801,152300,92357550,8220,8220,8220,8220,0
20230801,152200,92357550,8220,8220,8220,8220,0
20230801,152100,92357550,8220,8220,8220,8220,0
20230801,152000,92357550,8220,8220,8220,8220,0
20230801,151900,92357550,8220,8220,8220,8220,0
20230801,151800,92357550,8220,8220,8220,8220,255
20230801,151700,90261450,8220,8220,8220,8220,0
20230801,151600,90261450,8220,8220,8220,8220,0
20230801,151500,90261450,8220,8220,8220,8220,0
20230801,151400,90261450,8220,8220,8220,8220,0
20230801,151300,90261450,8220,8220,8220,8220,3
20230801,151200,90236790,8220,8220,8220,8220,0
20230801,151100,90236790,8220,8220,8220,8220,0
20230801,151000,90236790,8220,8220,8220,8220,0
20230801,150900,90236790,8220,8220,8220,8220,0
20230801,150800,90236790,8220,8220,8220,8220,0
20230801,150700,90236790,8220,8220,8220,8220,56
20230801,150600,89776470,8240,8240,8240,8240,0
20230801,150500,89776470,8240,8240,8240,8240,0
20230801,150400,89776470,8240,8240,8240,8240,0
20230801,150300,89776470,8240,8240,8240,8240,0
20230801,150200,89776470,8240,8240,8240,8240,0
20230801,150100,89776470,8240,8240,8240,8240,0
20230801,150000,89776470,8240,8240,8240,8240,0
20230801,145900,89776470,8240,8240,8240,8240,1
20230801,145800,89768230,8220,8220,8220,8220,0
20230801,145700,89768230,8220,8220,8220,8220,0
20230801,145600,89768230,8220,8220,8220,8220,0
20230801,145500,89768230,8220,8220,8220,8220,17
20230801,145400,89628490,8220,8220,8220,8220,0
20230801,145300,89628490,8220,8230,8230,8220,21
20230801,145200,89455860,8220,8220,8220,8220,0
20230801,145100,89455860,8220,8220,8220,8220,0
20230801,145000,89455860,8220,8220,8220,8220,0
20230801,144900,89455860,8220,8220,8220,8220,0
20230801,144800,89455860,8220,8220,8220,8220,0
20230801,144700,89455860,8220,8220,8220,8220,0
20230801,144600,89455860,8220,8220,8220,8220,0
20230801,144500,89455860,8220,8220,8220,8220,0
20230801,144400,89455860,8220,8220,8220,8220,0
20230801,144300,89455860,8220,8220,8220,8220,0
20230801,144200,89455860,8220,8220,8220,8220,0
20230801,144100,89455860,8220,8220,8220,8220,0
20230801,144000,89455860,8220,8230,8230,8220,107
20230801,143900,88575780,8230,8230,8230,8230,0
20230801,143800,88575780,8230,8230,8230,8230,1
20230801,143700,88567550,8220,8220,8220,8220,0
20230801,143600,88567550,8220,8220,8220,8220,0
20230801,143500,88567550,8220,8220,8220,8220,0
20230801,143400,88567550,8220,8220,8220,8220,0
20230801,143300,88567550,8220,8220,8220,8220,0
20230801,143200,88567550,8220,8250,8250,8220,65
20230801,143100,88033180,8240,8240,8240,8240,0
20230801,143000,88033180,8240,8240,8240,8240,0
20230801,142900,88033180,8240,8240,8240,8240,0
20230801,142800,88033180,8240,8240,8240,8240,0
20230801,142700,88033180,8240,8240,8240,8240,0
20230801,142600,88033180,8240,8240,8240,8240,0
20230801,142500,88033180,8240,8240,8240,8240,0
20230801,142400,88033180,8240,8240,8240,8240,0
20230801,142300,88033180,8240,8240,8240,8240,0
20230801,142200,88033180,8240,8240,8240,8240,0
20230801,142100,88033180,8240,8240,8240,8240,0
20230801,142000,88033180,8240,8240,8240,8240,0
20230801,141900,88033180,8240,8240,8240,8240,0
20230801,141800,88033180,8240,8240,8240,8240,5
20230801,141700,87991980,8240,8240,8240,8240,0
20230801,141600,87991980,8240,8240,8240,8240,0
20230801,141500,87991980,8240,8240,8240,8240,0
20230801,141400,87991980,8240,8240,8240,8240,0
20230801,141300,87991980,8240,8240,8240,8240,0
20230801,141200,87991980,8240,8240,8240,8240,0
20230801,141100,87991980,8240,8240,8240,8240,0
20230801,141000,87991980,8240,8240,8240,8240,3
20230801,140900,87967260,8240,8240,8240,8240,0
20230801,140800,87967260,8240,8240,8240,8240,0
20230801,140700,87967260,8240,8240,8240,8240,0
20230801,140600,87967260,8240,8240,8240,8240,350
20230801,140500,85083260,8220,8220,8220,8220,0
20230801,140400,85083260,8220,8220,8220,8220,0
20230801,140300,85083260,8220,8220,8220,8220,0
20230801,140200,85083260,8220,8220,8220,8220,0
20230801,140100,85083260,8220,8220,8220,8220,0
20230801,140000,85083260,8220,8220,8220,8220,0
20230801,135900,85083260,8220,8220,8220,8220,59
20230801,135800,84598280,8220,8220,8220,8220,0
20230801,135700,84598280,8220,8220,8220,8220,0
20230801,135600,84598280,8220,8220,8220,8220,0
20230801,135500,84598280,8220,8220,8220,8220,30
20230801,135400,84351680,8220,8220,8220,8220,5
20230801,135300,84310580,8220,8220,8220,8220,0
20230801,135200,84310580,8220,8220,8220,8220,0
20230801,135100,84310580,8220,8220,8220,8220,25
20230801,135000,84105080,8230,8230,8230,8230,0
20230801,134900,84105080,8230,8230,8230,8230,0
20230801,134800,84105080,8230,8230,8230,8230,1
20230801,134700,84096850,8220,8220,8220,8220,91
20230801,134600,83348830,8220,8220,8220,8220,909
20230801,134500,75876850,8220,8220,8220,8220,0
20230801,134400,75876850,8220,8220,8220,8220,0
20230801,134300,75876850,8220,8220,8220,8220,0
20230801,134200,75876850,8220,8220,8220,8220,0
20230801,134100,75876850,8220,8220,8220,8220,90
20230801,134000,75137050,8220,8220,8220,8220,0
20230801,133900,75137050,8220,8220,8220,8220,1
20230801,133800,75128830,8220,8220,8220,8220,0
20230801,133700,75128830,8220,8220,8220,8220,0
20230801,133600,75128830,8220,8220,8220,8220,0
20230801,133500,75128830,8220,8220,8220,8220,0
20230801,133400,75128830,8220,8220,8220,8220,1
20230801,133300,75120610,8220,8220,8220,8220,0
20230801,133200,75120610,8220,8220,8220,8220,0
20230801,133100,75120610,8220,8220,8220,8220,0
20230801,133000,75120610,8220,8220,8220,8220,0
20230801,132900,75120610,8220,8220,8220,8220,997
20230801,132800,66925270,8220,8220,8220,8220,6
20230801,132700,66875950,8230,8230,8230,8230,0
20230801,132600,66875950,8230,8230,8230,8230,0
20230801,132500,66875950,8230,8230,8230,8230,0
20230801,132400,66875950,8230,8230,8230,8230,0
20230801,132300,66875950,8230,8230,8230,8230,0
20230801,132200,66875950,8230,8230,8230,8230,0
20230801,132100,66875950,8230,8230,8230,8230,0
20230801,132000,66875950,8230,8230,8230,8230,0
20230801,131900,66875950,8230,8220,8230,8220,36
20230801,131800,66580020,8220,8220,8220,8220,0
20230801,131700,66580020,8220,8220,8220,8220,0
20230801,131600,66580020,8220,8220,8220,8220,0
20230801,131500,66580020,8220,8220,8220,8220,0
20230801,131400,66580020,8220,8220,8220,8220,0
20230801,131300,66580020,8220,8220,8220,8220,0
20230801,131200,66580020,8220,8220,8220,8220,0
20230801,131100,66580020,8220,8220,8220,8220,0
20230801,131000,66580020,8220,8220,8220,8220,0
20230801,130900,66580020,8220,8220,8220,8220,502
20230801,130800,62453580,8230,8230,8230,8230,0
20230801,130700,62453580,8230,8230,8230,8230,21
20230801,130600,62280750,8230,8220,8230,8220,54
20230801,130500,61836860,8230,8230,8230,8230,1
20230801,130400,61828630,8230,8230,8230,8230,0
20230801,130300,61828630,8230,8230,8230,8230,0
20230801,130200,61828630,8230,8230,8230,8230,84
20230801,130100,61137310,8240,8240,8240,8240,0
20230801,130000,61137310,8240,8240,8240,8240,0
20230801,125900,61137310,8240,8230,8240,8230,158
20230801,125800,59836940,8230,8230,8230,8230,0
20230801,125700,59836940,8230,8220,8230,8220,16
20230801,125600,59705410,8230,8230,8230,8230,0
20230801,125500,59705410,8230,8230,8230,8230,1
20230801,125400,59697180,8230,8230,8230,8230,0
20230801,125300,59697180,8230,8230,8230,8230,0
20230801,125200,59697180,8230,8230,8230,8230,4
20230801,125100,59664260,8230,8230,8230,8230,0
20230801,125000,59664260,8230,8230,8230,8230,10
20230801,124900,59581960,8220,8220,8220,8220,0
20230801,124800,59581960,8220,8220,8220,8220,0
20230801,124700,59581960,8220,8220,8220,8220,0
20230801,124600,59581960,8220,8220,8220,8220,0
20230801,124500,59581960,8220,8220,8220,8220,0
20230801,124400,59581960,8220,8220,8220,8220,146
20230801,124300,58381840,8220,8220,8220,8220,9
20230801,124200,58307860,8230,8230,8230,8230,0
20230801,124100,58307860,8230,8230,8230,8230,0
20230801,124000,58307860,8230,8220,8230,8220,102
20230801,123900,57469410,8230,8230,8230,8230,0
20230801,123800,57469410,8230,8230,8230,8230,0
20230801,123700,57469410,8230,8230,8230,8230,0
20230801,123600,57469410,8230,8230,8230,8230,0
20230801,123500,57469410,8230,8230,8230,8230,0
20230801,123400,57469410,8230,8230,8230,8230,0
20230801,123300,57469410,8230,8230,8230,8230,0
20230801,123200,57469410,8230,8230,8230,8230,3
20230801,123100,57444720,8230,8230,8230,8230,4
20230801,123000,57411800,8230,8230,8230,8230,0
20230801,122900,57411800,8230,8230,8230,8230,0
20230801,122800,57411800,8230,8230,8230,8230,0
20230801,122700,57411800,8230,8230,8230,8230,0
20230801,122600,57411800,8230,8230,8230,8230,1
20230801,122500,57403570,8230,8230,8230,8230,0
20230801,122400,57403570,8230,8230,8230,8230,3
20230801,122300,57378880,8230,8230,8230,8230,0
20230801,122200,57378880,8230,8230,8230,8230,13
20230801,122100,57271890,8220,8220,8220,8220,13
20230801,122000,57165030,8230,8230,8230,8230,0
20230801,121900,57165030,8230,8230,8230,8230,0
20230801,121800,57165030,8230,8230,8230,8230,0
20230801,121700,57165030,8230,8230,8230,8230,0
20230801,121600,57165030,8230,8230,8230,8230,0
20230801,121500,57165030,8230,8230,8230,8230,0
20230801,121400,57165030,8230,8230,8230,8230,0
20230801,121300,57165030,8230,8230,8230,8230,0
20230801,121200,57165030,8230,8230,8230,8230,0
20230801,121100,57165030,8230,8230,8230,8230,1
20230801,121000,57156800,8230,8230,8230,8230,10
20230801,120900,57074500,8220,8220,8220,8220,0
20230801,120800,57074500,8220,8220,8220,8220,0
20230801,120700,57074500,8220,8220,8220,8220,0
20230801,120600,57074500,8220,8220,8220,8220,137
20230801,120500,55948360,8220,8220,8220,8220,0
20230801,120400,55948360,8220,8220,8220,8220,0
20230801,120300,55948360,8220,8220,8220,8220,0
20230801,120200,55948360,8220,8220,8220,8220,0
20230801,120100,55948360,8220,8220,8220,8220,0
20230801,120000,55948360,8220,8220,8220,8220,0
20230801,115900,55948360,8220,8220,8220,8220,24
20230801,115800,55751080,8220,8220,8220,8220,0
20230801,115700,55751080,8220,8230,8230,8220,3
20230801,115600,55726410,8230,8230,8230,8230,0
20230801,115500,55726410,8230,8230,8230,8230,0
20230801,115400,55726410,8230,8230,8230,8230,121
20230801,115300,54730580,8230,8230,8230,8230,0
20230801,115200,54730580,8230,8230,8230,8230,3
20230801,115100,54705890,8230,8230,8230,8230,0
20230801,115000,54705890,8230,8230,8230,8230,0
20230801,114900,54705890,8230,8230,8230,8230,0
20230801,114800,54705890,8230,8230,8230,8230,0
20230801,114700,54705890,8230,8230,8230,8230,0
20230801,114600,54705890,8230,8230,8230,8230,0
20230801,114500,54705890,8230,8230,8230,8230,0
20230801,114400,54705890,8230,8230,8230,8230,0
20230801,114300,54705890,8230,8230,8230,8230,0
20230801,114200,54705890,8230,8230,8230,8230,1
20230801,114100,54697660,8210,8210,8210,8210,0
20230801,114000,54697660,8210,8210,8210,8210,0
20230801,113900,54697660,8210,8210,8210,8210,22
20230801,113800,54517040,8220,8220,8220,8220,0
20230801,113700,54517040,8220,8220,8220,8220,0
20230801,113600,54517040,8220,8220,8220,8220,1
20230801,113500,54508820,8230,8230,8230,8230,0
20230801,113400,54508820,8230,8230,8230,8230,0
20230801,113300,54508820,8230,8230,8230,8230,0
20230801,113200,54508820,8230,8230,8230,8230,0
20230801,113100,54508820,8230,8230,8230,8230,0
20230801,113000,54508820,8230,8230,8230,8230,0
20230801,112900,54508820,8230,8230,8230,8230,0
20230801,112800,54508820,8230,8230,8230,8230,0
20230801,112700,54508820,8230,8230,8230,8230,0
20230801,112600,54508820,8230,8230,8230,8230,0
20230801,112500,54508820,8230,8230,8230,8230,0
20230801,112400,54508820,8230,8230,8230,8230,0
20230801,112300,54508820,8230,8230,8230,8230,0
20230801,112200,54508820,8230,8230,8230,8230,0
20230801,112100,54508820,8230,8230,8230,8230,0
20230801,112000,54508820,8230,8230,8230,8230,0
20230801,111900,54508820,8230,8230,8230,8230,0
20230801,111800,54508820,8230,8230,8230,8230,0
20230801,111700,54508820,8230,8230,8230,8230,0
20230801,111600,54508820,8230,8230,8230,8230,0
20230801,111500,54508820,8230,8230,8230,8230,0
20230801,111400,54508820,8230,8230,8230,8230,0
20230801,111300,54508820,8230,8220,8230,8220,29
20230801,111200,54270160,8220,8220,8220,8220,367
20230801,111100,51253420,8220,8220,8220,8220,0
20230801,111000,51253420,8220,8220,8220,8220,100
20230801,110900,50431420,8220,8220,8220,8220,300
20230801,110800,47965420,8220,8220,8220,8220,243
20230801,110700,45967960,8230,8230,8230,8230,17
20230801,110600,45828050,8230,8230,8230,8230,5
20230801,110500,45786900,8230,8230,8230,8230,0
20230801,110400,45786900,8230,8230,8230,8230,0
20230801,110300,45786900,8230,8230,8230,8230,0
20230801,110200,45786900,8230,8230,8230,8230,0
20230801,110100,45786900,8230,8230,8230,8230,0
20230801,110000,45786900,8230,8230,8230,8230,0
20230801,105900,45786900,8230,8230,8230,8230,0
20230801,105800,45786900,8230,8230,8230,8230,1
20230801,105700,45778670,8230,8230,8230,8230,0
20230801,105600,45778670,8230,8230,8230,8230,0
20230801,105500,45778670,8230,8230,8230,8230,0
20230801,105400,45778670,8230,8230,8230,8230,0
20230801,105300,45778670,8230,8230,8230,8230,0
20230801,105200,45778670,8230,8230,8230,8230,18
20230801,105100,45630530,8230,8230,8230,8230,2
20230801,105000,45614070,8220,8220,8220,8220,0
20230801,104900,45614070,8220,8220,8220,8220,0
20230801,104800,45614070,8220,8220,8220,8220,0
20230801,104700,45614070,8220,8220,8220,8220,0
20230801,104600,45614070,8220,8220,8220,8220,0
20230801,104500,45614070,8220,8220,8220,8220,0
20230801,104400,45614070,8220,8220,8220,8220,934
20230801,104300,37936590,8220,8220,8220,8220,0
20230801,104200,37936590,8220,8220,8220,8220,0
20230801,104100,37936590,8220,8220,8220,8220,0
20230801,104000,37936590,8220,8220,8220,8220,90
20230801,103900,37196790,8220,8220,8220,8220,0
20230801,103800,37196790,8220,8220,8220,8220,0
20230801,103700,37196790,8220,8220,8220,8220,0
20230801,103600,37196790,8220,8220,8220,8220,0
20230801,103500,37196790,8220,8220,8220,8220,0
20230801,103400,37196790,8220,8220,8220,8220,0
20230801,103300,37196790,8220,8220,8220,8220,0
20230801,103200,37196790,8220,8220,8220,8220,0
20230801,103100,37196790,8220,8220,8220,8220,58
20230801,103000,36720030,8220,8220,8220,8220,0
20230801,102900,36720030,8220,8220,8220,8220,0
20230801,102800,36720030,8220,8220,8220,8220,1100
20230801,102700,27678030,8220,8220,8220,8220,468
20230801,102600,23831070,8220,8220,8220,8220,0
20230801,102500,23831070,8220,8220,8220,8220,0
20230801,102400,23831070,8220,8220,8220,8220,0
20230801,102300,23831070,8220,8220,8220,8220,0
20230801,102200,23831070,8220,8220,8220,8220,0
20230801,102100,23831070,8220,8220,8220,8220,0
20230801,102000,23831070,8220,8220,8220,8220,0
20230801,101900,23831070,8220,8220,8220,8220,100
20230801,101800,23009070,8220,8220,8220,8220,0
20230801,101700,23009070,8220,8220,8220,8220,286
20230801,101600,20658150,8220,8220,8220,8220,50
20230801,101500,20247150,8220,8220,8220,8220,0
20230801,101400,20247150,8220,8220,8220,8220,0
20230801,101300,20247150,8220,8220,8220,8220,0
20230801,101200,20247150,8220,8220,8220,8220,0
20230801,101100,20247150,8220,8220,8220,8220,0
20230801,101000,20247150,8220,8220,8220,8220,0
20230801,100900,20247150,8220,8220,8220,8220,6
20230801,100800,20197830,8220,8220,8220,8220,0
20230801,100700,20197830,8220,8220,8220,8220,0
20230801,100600,20197830,8220,8220,8220,8220,100
20230801,100500,19375830,8220,8220,8220,8220,110
20230801,100400,18471630,8220,8220,8220,8220,0
20230801,100300,18471630,8220,8220,8220,8220,0
20230801,100200,18471630,8220,8220,8220,8220,0
20230801,100100,18471630,8220,8220,8220,8220,0
20230801,100000,18471630,8220,8220,8220,8220,0
20230801,095900,18471630,8220,8220,8220,8220,0
20230801,095800,18471630,8220,8220,8220,8220,0
20230801,095700,18471630,8220,8220,8220,8220,31
20230801,095600,18216810,8220,8220,8220,8220,0
20230801,095500,18216810,8220,8220,8220,8220,0
20230801,095400,18216810,8220,8220,8220,8220,0
20230801,095300,18216810,8220,8220,8220,8220,1
20230801,095200,18208590,8250,8250,8250,8250,0
20230801,095100,18208590,8250,8250,8250,8250,3
20230801,095000,18183840,8250,8250,8250,8250,0
20230801,094900,18183840,8250,8250,8250,8250,0
20230801,094800,18183840,8250,8250,8250,8250,13
20230801,094700,18076590,8230,8230,8230,8230,0
20230801,094600,18076590,8230,8230,8230,8230,0
20230801,094500,18076590,8230,8230,8230,8230,0
20230801,094400,18076590,8230,8230,8230,8230,33
20230801,094300,17805000,8230,8230,8230,8230,0
20230801,094200,17805000,8230,8230,8230,8230,0
20230801,094100,17805000,8230,8230,8230,8230,72
20230801,094000,17212440,8230,8230,8230,8230,2
20230801,093900,17195980,8230,8230,8230,8230,2
20230801,093800,17179520,8250,8250,8250,8250,0
20230801,093700,17179520,8250,8250,8250,8250,0
20230801,093600,17179520,8250,8250,8250,8250,0
20230801,093500,17179520,8250,8250,8250,8250,0
20230801,093400,17179520,8250,8250,8250,8250,1
20230801,093300,17171270,8220,8240,8240,8220,296
20230801,093200,14737610,8230,8230,8230,8230,0
20230801,093100,14737610,8230,8230,8230,8230,0
20230801,093000,14737610,8230,8230,8230,8230,0
20230801,092900,14737610,8230,8230,8230,8230,4
20230801,092800,14704690,8220,8230,8230,8220,44
20230801,092700,14342970,8220,8220,8220,8220,6
20230801,092600,14293650,8220,8220,8220,8220,0
20230801,092500,14293650,8220,8220,8220,8220,603
20230801,092400,9336990,8240,8240,8240,8240,1
20230801,092300,9328750,8230,8230,8230,8230,26
20230801,092200,9114770,8230,8230,8230,8230,3
20230801,092100,9090080,8220,8220,8230,8220,35
20230801,092000,8802350,8230,8230,8230,8230,10
20230801,091900,8720050,8230,8230,8230,8230,4
20230801,091800,8687130,8230,8230,8230,8230,0
20230801,091700,8687130,8230,8230,8230,8230,0
20230801,091600,8687130,8230,8230,8230,8230,0
20230801,091500,8687130,8230,8230,8230,8230,2
20230801,091400,8670670,8220,8220,8220,8220,1
20230801,091300,8662450,8230,8230,8230,8230,0
20230801,091200,8662450,8230,8230,8230,8230,5
20230801,091100,8621300,8230,8220,8230,8220,52
20230801,091000,8193810,8220,8220,8220,8220,0
20230801,090900,8193810,8220,8220,8220,8220,0
20230801,090800,8193810,8220,8220,8220,8220,5
20230801,090700,8152710,8210,8210,8210,8210,93
20230801,090600,7389180,8170,8170,8170,8170,0
20230801,090500,7389180,8170,8170,8170,8170,376
20230801,090400,4317260,8160,8160,8160,8160,0
20230801,090300,4317260,8160,8160,8160,8160,0
20230801,090200,4317260,8160,8160,8160,8160,0
20230801,090100,4317260,8160,8160,8160,8160,24
20230801,090000,4121420,8210,8210,8210,8210,502