KissMeData/010240/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185000,162021310,6330,6330,6330,6330,47
20230802,184900,162021310,6330,6330,6330,6330,0
20230802,184800,162021310,6330,6330,6330,6330,0
20230802,184700,162021310,6330,6330,6330,6330,0
20230802,184600,162021310,6330,6330,6330,6330,0
20230802,184500,162021310,6330,6330,6330,6330,0
20230802,184400,162021310,6330,6330,6330,6330,0
20230802,184300,162021310,6330,6330,6330,6330,0
20230802,184200,162021310,6330,6330,6330,6330,0
20230802,184100,162021310,6330,6330,6330,6330,0
20230802,184000,162021310,6330,6330,6330,6330,0
20230802,183900,162021310,6330,6330,6330,6330,0
20230802,183800,162021310,6330,6330,6330,6330,0
20230802,183700,162021310,6330,6330,6330,6330,0
20230802,183600,162021310,6330,6330,6330,6330,0
20230802,183500,162021310,6330,6330,6330,6330,0
20230802,183400,162021310,6330,6330,6330,6330,0
20230802,183300,162021310,6330,6330,6330,6330,0
20230802,183200,162021310,6330,6330,6330,6330,0
20230802,183100,162021310,6330,6330,6330,6330,0
20230802,183000,162021310,6330,6330,6330,6330,0
20230802,182900,162021310,6330,6330,6330,6330,0
20230802,182800,162021310,6330,6330,6330,6330,0
20230802,182700,162021310,6330,6330,6330,6330,0
20230802,182600,162021310,6330,6330,6330,6330,0
20230802,182500,162021310,6330,6330,6330,6330,0
20230802,182400,162021310,6330,6330,6330,6330,0
20230802,182300,162021310,6330,6330,6330,6330,0
20230802,182200,162021310,6330,6330,6330,6330,0
20230802,182100,162021310,6330,6330,6330,6330,0
20230802,182000,162021310,6330,6330,6330,6330,47
20230802,181900,162021310,6330,6330,6330,6330,0
20230802,181800,162021310,6330,6330,6330,6330,0
20230802,181700,162021310,6330,6330,6330,6330,0
20230802,181600,162021310,6330,6330,6330,6330,0
20230802,181500,162021310,6330,6330,6330,6330,0
20230802,181400,162021310,6330,6330,6330,6330,0
20230802,181300,162021310,6330,6330,6330,6330,0
20230802,181200,162021310,6330,6330,6330,6330,0
20230802,181100,162021310,6330,6330,6330,6330,0
20230802,181000,162021310,6330,6330,6330,6330,0
20230802,180900,162021310,6330,6330,6330,6330,0
20230802,180800,162021310,6330,6330,6330,6330,0
20230802,180700,162021310,6330,6330,6330,6330,0
20230802,180600,162021310,6330,6330,6330,6330,0
20230802,180500,162021310,6330,6330,6330,6330,0
20230802,180400,162021310,6330,6330,6330,6330,0
20230802,180300,162021310,6330,6330,6330,6330,0
20230802,180200,162021310,6330,6330,6330,6330,0
20230802,180100,162021310,6330,6330,6330,6330,0
20230802,180000,162021310,6330,6330,6330,6330,0
20230802,175900,162021310,6330,6330,6330,6330,0
20230802,175800,162021310,6330,6330,6330,6330,0
20230802,175700,162021310,6330,6330,6330,6330,0
20230802,175600,162021310,6330,6330,6330,6330,0
20230802,175500,162021310,6330,6330,6330,6330,0
20230802,175400,162021310,6330,6330,6330,6330,0
20230802,175300,162021310,6330,6330,6330,6330,0
20230802,175200,162021310,6330,6330,6330,6330,0
20230802,175100,162021310,6330,6330,6330,6330,0
20230802,175000,162021310,6330,6330,6330,6330,47
20230802,174900,162021310,6330,6330,6330,6330,0
20230802,174800,162021310,6330,6330,6330,6330,0
20230802,174700,162021310,6330,6330,6330,6330,0
20230802,174600,162021310,6330,6330,6330,6330,0
20230802,174500,162021310,6330,6330,6330,6330,0
20230802,174400,162021310,6330,6330,6330,6330,0
20230802,174300,162021310,6330,6330,6330,6330,0
20230802,174200,162021310,6330,6330,6330,6330,0
20230802,174100,162021310,6330,6330,6330,6330,0
20230802,174000,162021310,6330,6330,6330,6330,0
20230802,173900,162021310,6330,6330,6330,6330,0
20230802,173800,162021310,6330,6330,6330,6330,0
20230802,173700,162021310,6330,6330,6330,6330,0
20230802,173600,162021310,6330,6330,6330,6330,0
20230802,173500,162021310,6330,6330,6330,6330,0
20230802,173400,162021310,6330,6330,6330,6330,0
20230802,173300,162021310,6330,6330,6330,6330,0
20230802,173200,162021310,6330,6330,6330,6330,0
20230802,173100,162021310,6330,6330,6330,6330,0
20230802,173000,162021310,6330,6330,6330,6330,0
20230802,172900,162021310,6330,6330,6330,6330,0
20230802,172800,162021310,6330,6330,6330,6330,0
20230802,172700,162021310,6330,6330,6330,6330,0
20230802,172600,162021310,6330,6330,6330,6330,0
20230802,172500,162021310,6330,6330,6330,6330,0
20230802,172400,162021310,6330,6330,6330,6330,0
20230802,172300,162021310,6330,6330,6330,6330,0
20230802,172200,162021310,6330,6330,6330,6330,0
20230802,172100,162021310,6330,6330,6330,6330,0
20230802,172000,162021310,6330,6330,6330,6330,47
20230802,171900,162021310,6330,6330,6330,6330,0
20230802,171800,162021310,6330,6330,6330,6330,0
20230802,171700,162021310,6330,6330,6330,6330,0
20230802,171600,162021310,6330,6330,6330,6330,0
20230802,171500,162021310,6330,6330,6330,6330,0
20230802,171400,162021310,6330,6330,6330,6330,0
20230802,171300,162021310,6330,6330,6330,6330,0
20230802,171200,162021310,6330,6330,6330,6330,0
20230802,171100,162021310,6330,6330,6330,6330,0
20230802,171000,162021310,6330,6330,6330,6330,0
20230802,170900,162021310,6330,6330,6330,6330,0
20230802,170800,162021310,6330,6330,6330,6330,0
20230802,170700,162021310,6330,6330,6330,6330,0
20230802,170600,162021310,6330,6330,6330,6330,0
20230802,170500,162021310,6330,6330,6330,6330,0
20230802,170400,162021310,6330,6330,6330,6330,0
20230802,170300,162021310,6330,6330,6330,6330,0
20230802,170200,162021310,6330,6330,6330,6330,0
20230802,170100,162021310,6330,6330,6330,6330,0
20230802,170000,162021310,6330,6330,6330,6330,0
20230802,165900,162021310,6330,6330,6330,6330,0
20230802,165800,162021310,6330,6330,6330,6330,0
20230802,165700,162021310,6330,6330,6330,6330,0
20230802,165600,162021310,6330,6330,6330,6330,0
20230802,165500,162021310,6330,6330,6330,6330,0
20230802,165400,162021310,6330,6330,6330,6330,0
20230802,165300,162021310,6330,6330,6330,6330,0
20230802,165200,162021310,6330,6330,6330,6330,0
20230802,165100,162021310,6330,6330,6330,6330,0
20230802,165000,162021310,6330,6330,6330,6330,47
20230802,164900,162021310,6330,6330,6330,6330,0
20230802,164800,162021310,6330,6330,6330,6330,0
20230802,164700,162021310,6330,6330,6330,6330,0
20230802,164600,162021310,6330,6330,6330,6330,0
20230802,164500,162021310,6330,6330,6330,6330,0
20230802,164400,162021310,6330,6330,6330,6330,0
20230802,164300,162021310,6330,6330,6330,6330,0
20230802,164200,162021310,6330,6330,6330,6330,0
20230802,164100,162021310,6330,6330,6330,6330,0
20230802,164000,162021310,6330,6330,6330,6330,0
20230802,163900,162021310,6330,6330,6330,6330,0
20230802,163800,162021310,6330,6330,6330,6330,0
20230802,163700,162021310,6330,6330,6330,6330,0
20230802,163600,162021310,6330,6330,6330,6330,0
20230802,163500,162021310,6330,6330,6330,6330,0
20230802,163400,162021310,6330,6330,6330,6330,0
20230802,163300,162021310,6330,6330,6330,6330,0
20230802,163200,162021310,6330,6330,6330,6330,0
20230802,163100,162021310,6330,6330,6330,6330,0
20230802,163000,162021310,6330,6330,6330,6330,0
20230802,162900,162021310,6330,6330,6330,6330,0
20230802,162800,162021310,6330,6330,6330,6330,0
20230802,162700,162021310,6330,6330,6330,6330,0
20230802,162600,162021310,6330,6330,6330,6330,0
20230802,162500,162021310,6330,6330,6330,6330,0
20230802,162400,162021310,6330,6330,6330,6330,0
20230802,162300,162021310,6330,6330,6330,6330,0
20230802,162200,162021310,6330,6330,6330,6330,0
20230802,162100,162021310,6330,6330,6330,6330,0
20230802,162000,162021310,6330,6330,6330,6330,47
20230802,161900,162021310,6330,6330,6330,6330,0
20230802,161800,162021310,6330,6330,6330,6330,0
20230802,161700,162021310,6330,6330,6330,6330,0
20230802,161600,162021310,6330,6330,6330,6330,0
20230802,161500,162021310,6330,6330,6330,6330,0
20230802,161400,162021310,6330,6330,6330,6330,0
20230802,161300,162021310,6330,6330,6330,6330,0
20230802,161200,162021310,6330,6330,6330,6330,0
20230802,161100,162021310,6330,6330,6330,6330,0
20230802,161000,162021310,6330,6330,6330,6330,0
20230802,160900,162021310,6330,6330,6330,6330,0
20230802,160800,162021310,6330,6330,6330,6330,0
20230802,160700,162021310,6330,6330,6330,6330,0
20230802,160600,162021310,6330,6330,6330,6330,0
20230802,160500,162021310,6330,6330,6330,6330,0
20230802,160400,162021310,6330,6330,6330,6330,0
20230802,160300,162021310,6330,6330,6330,6330,0
20230802,160200,162021310,6330,6330,6330,6330,0
20230802,160100,162021310,6330,6330,6330,6330,0
20230802,160000,162021310,6330,6330,6330,6330,0
20230802,155900,162021310,6330,6330,6330,6330,0
20230802,155800,162021310,6330,6330,6330,6330,0
20230802,155700,162021310,6330,6330,6330,6330,0
20230802,155600,162021310,6330,6330,6330,6330,0
20230802,155500,162021310,6330,6330,6330,6330,0
20230802,155400,162021310,6330,6330,6330,6330,0
20230802,155300,162021310,6330,6330,6330,6330,0
20230802,155200,162021310,6330,6330,6330,6330,0
20230802,155100,162021310,6330,6330,6330,6330,0
20230802,155000,162021310,6330,6330,6330,6330,47
20230802,154900,162021310,6330,6330,6330,6330,0
20230802,154800,162021310,6330,6330,6330,6330,0
20230802,154700,162021310,6330,6330,6330,6330,0
20230802,154600,162021310,6330,6330,6330,6330,0
20230802,154500,162021310,6330,6330,6330,6330,0
20230802,154400,162021310,6330,6330,6330,6330,0
20230802,154300,162021310,6330,6330,6330,6330,0
20230802,154200,162021310,6330,6330,6330,6330,0
20230802,154100,162021310,6330,6330,6330,6330,0
20230802,154000,162021310,6330,6330,6330,6330,0
20230802,153900,162021310,6330,6330,6330,6330,0
20230802,153800,162021310,6330,6330,6330,6330,0
20230802,153700,162021310,6330,6330,6330,6330,0
20230802,153600,162021310,6330,6330,6330,6330,0
20230802,153500,162021310,6330,6330,6330,6330,0
20230802,153400,162021310,6330,6330,6330,6330,0
20230802,153300,162021310,6330,6330,6330,6330,0
20230802,153200,162021310,6330,6330,6330,6330,0
20230802,153100,162021310,6330,6330,6330,6330,0
20230802,153000,162021310,6330,6330,6330,6330,47
20230802,152900,161723800,6330,6330,6330,6330,0
20230802,152800,161723800,6330,6330,6330,6330,0
20230802,152700,161723800,6330,6330,6330,6330,0
20230802,152600,161723800,6330,6330,6330,6330,0
20230802,152500,161723800,6330,6330,6330,6330,0
20230802,152400,161723800,6330,6330,6330,6330,0
20230802,152300,161723800,6330,6330,6330,6330,0
20230802,152200,161723800,6330,6330,6330,6330,0
20230802,152100,161723800,6330,6330,6330,6330,0
20230802,152000,161723800,6330,6330,6330,6330,0
20230802,151900,161723800,6330,6330,6330,6330,4
20230802,151800,161698480,6330,6340,6340,6330,168
20230802,151700,160633510,6340,6340,6340,6340,0
20230802,151600,160633510,6340,6340,6340,6340,406
20230802,151500,158059470,6340,6340,6340,6340,0
20230802,151400,158059470,6340,6340,6340,6340,102
20230802,151300,157412790,6340,6340,6340,6340,90
20230802,151200,156842190,6350,6350,6350,6350,100
20230802,151100,156207190,6340,6350,6350,6340,278
20230802,151000,154443570,6360,6360,6360,6360,60
20230802,150900,154061970,6370,6370,6370,6370,0
20230802,150800,154061970,6370,6370,6370,6370,0
20230802,150700,154061970,6370,6370,6370,6370,0
20230802,150600,154061970,6370,6370,6370,6370,0
20230802,150500,154061970,6370,6370,6370,6370,0
20230802,150400,154061970,6370,6370,6370,6370,0
20230802,150300,154061970,6370,6370,6370,6370,0
20230802,150200,154061970,6370,6370,6370,6370,0
20230802,150100,154061970,6370,6370,6370,6370,0
20230802,150000,154061970,6370,6370,6370,6370,0
20230802,145900,154061970,6370,6370,6370,6370,0
20230802,145800,154061970,6370,6370,6370,6370,0
20230802,145700,154061970,6370,6370,6370,6370,0
20230802,145600,154061970,6370,6370,6370,6370,0
20230802,145500,154061970,6370,6370,6370,6370,0
20230802,145400,154061970,6370,6370,6370,6370,0
20230802,145300,154061970,6370,6370,6370,6370,83
20230802,145200,153533260,6370,6370,6370,6360,1351
20230802,145100,144931130,6390,6390,6390,6390,2
20230802,145000,144918350,6390,6390,6390,6390,0
20230802,144900,144918350,6390,6390,6390,6390,0
20230802,144800,144918350,6390,6390,6390,6390,10
20230802,144700,144854450,6390,6390,6390,6390,1
20230802,144600,144848060,6360,6360,6360,6360,0
20230802,144500,144848060,6360,6360,6360,6360,0
20230802,144400,144848060,6360,6360,6360,6360,0
20230802,144300,144848060,6360,6360,6360,6360,0
20230802,144200,144848060,6360,6360,6360,6360,0
20230802,144100,144848060,6360,6360,6360,6360,0
20230802,144000,144848060,6360,6360,6360,6360,249
20230802,143900,143264420,6340,6340,6340,6340,0
20230802,143800,143264420,6340,6340,6340,6340,0
20230802,143700,143264420,6340,6340,6340,6340,2
20230802,143600,143251740,6370,6370,6370,6370,0
20230802,143500,143251740,6370,6370,6370,6370,0
20230802,143400,143251740,6370,6370,6370,6370,0
20230802,143300,143251740,6370,6370,6370,6370,0
20230802,143200,143251740,6370,6370,6370,6370,0
20230802,143100,143251740,6370,6370,6370,6370,0
20230802,143000,143251740,6370,6370,6370,6370,0
20230802,142900,143251740,6370,6370,6370,6370,0
20230802,142800,143251740,6370,6370,6370,6370,0
20230802,142700,143251740,6370,6370,6370,6370,0
20230802,142600,143251740,6370,6370,6370,6370,0
20230802,142500,143251740,6370,6370,6370,6370,0
20230802,142400,143251740,6370,6370,6370,6370,0
20230802,142300,143251740,6370,6370,6370,6370,0
20230802,142200,143251740,6370,6370,6370,6370,0
20230802,142100,143251740,6370,6370,6370,6370,0
20230802,142000,143251740,6370,6370,6370,6370,0
20230802,141900,143251740,6370,6370,6370,6370,0
20230802,141800,143251740,6370,6370,6370,6370,0
20230802,141700,143251740,6370,6370,6370,6370,0
20230802,141600,143251740,6370,6370,6370,6370,0
20230802,141500,143251740,6370,6370,6370,6370,43
20230802,141400,142977830,6370,6370,6370,6370,0
20230802,141300,142977830,6370,6370,6370,6370,0
20230802,141200,142977830,6370,6370,6370,6370,0
20230802,141100,142977830,6370,6370,6370,6370,0
20230802,141000,142977830,6370,6370,6370,6370,0
20230802,140900,142977830,6370,6370,6370,6370,0
20230802,140800,142977830,6370,6370,6370,6370,0
20230802,140700,142977830,6370,6370,6370,6370,0
20230802,140600,142977830,6370,6370,6370,6370,0
20230802,140500,142977830,6370,6370,6370,6370,0
20230802,140400,142977830,6370,6370,6370,6370,0
20230802,140300,142977830,6370,6370,6370,6370,0
20230802,140200,142977830,6370,6370,6370,6370,0
20230802,140100,142977830,6370,6370,6370,6370,1
20230802,140000,142971460,6370,6370,6370,6370,0
20230802,135900,142971460,6370,6370,6370,6370,0
20230802,135800,142971460,6370,6370,6370,6370,1
20230802,135700,142965090,6330,6330,6330,6330,0
20230802,135600,142965090,6330,6320,6330,6320,50
20230802,135500,142648850,6310,6310,6310,6310,0
20230802,135400,142648850,6310,6310,6310,6310,2
20230802,135300,142636230,6310,6310,6310,6310,153
20230802,135200,141670800,6320,6320,6320,6320,0
20230802,135100,141670800,6320,6320,6320,6320,219
20230802,135000,140286720,6330,6330,6330,6330,1128
20230802,134900,133146480,6330,6330,6330,6330,0
20230802,134800,133146480,6330,6340,6340,6330,812
20230802,134700,127998480,6340,6340,6340,6340,0
20230802,134600,127998480,6340,6340,6340,6340,0
20230802,134500,127998480,6340,6340,6340,6340,68
20230802,134400,127567360,6350,6360,6360,6350,229
20230802,134300,126111550,6400,6400,6400,6400,0
20230802,134200,126111550,6400,6400,6400,6400,0
20230802,134100,126111550,6400,6400,6400,6400,0
20230802,134000,126111550,6400,6400,6400,6400,0
20230802,133900,126111550,6400,6400,6400,6400,0
20230802,133800,126111550,6400,6400,6400,6400,0
20230802,133700,126111550,6400,6400,6400,6400,0
20230802,133600,126111550,6400,6400,6400,6400,0
20230802,133500,126111550,6400,6400,6400,6400,0
20230802,133400,126111550,6400,6400,6400,6400,0
20230802,133300,126111550,6400,6390,6400,6390,2
20230802,133200,126098760,6390,6390,6390,6390,0
20230802,133100,126098760,6390,6390,6390,6390,7
20230802,133000,126054030,6400,6400,6400,6400,0
20230802,132900,126054030,6400,6400,6400,6400,0
20230802,132800,126054030,6400,6400,6400,6400,0
20230802,132700,126054030,6400,6400,6400,6400,0
20230802,132600,126054030,6400,6400,6400,6400,0
20230802,132500,126054030,6400,6400,6400,6400,0
20230802,132400,126054030,6400,6400,6400,6400,0
20230802,132300,126054030,6400,6400,6400,6400,0
20230802,132200,126054030,6400,6400,6400,6400,0
20230802,132100,126054030,6400,6400,6400,6400,0
20230802,132000,126054030,6400,6400,6400,6400,0
20230802,131900,126054030,6400,6400,6400,6400,0
20230802,131800,126054030,6400,6400,6400,6400,0
20230802,131700,126054030,6400,6400,6400,6400,0
20230802,131600,126054030,6400,6400,6400,6400,0
20230802,131500,126054030,6400,6400,6400,6400,43
20230802,131400,125778830,6360,6360,6360,6360,0
20230802,131300,125778830,6360,6360,6360,6360,0
20230802,131200,125778830,6360,6360,6360,6360,0
20230802,131100,125778830,6360,6360,6360,6360,0
20230802,131000,125778830,6360,6360,6360,6360,0
20230802,130900,125778830,6360,6360,6360,6360,0
20230802,130800,125778830,6360,6360,6360,6360,0
20230802,130700,125778830,6360,6360,6360,6360,0
20230802,130600,125778830,6360,6360,6360,6360,0
20230802,130500,125778830,6360,6360,6360,6360,0
20230802,130400,125778830,6360,6360,6360,6360,0
20230802,130300,125778830,6360,6360,6360,6360,0
20230802,130200,125778830,6360,6360,6360,6360,78
20230802,130100,125282750,6360,6360,6360,6360,0
20230802,130000,125282750,6360,6400,6400,6360,103
20230802,125900,124623670,6400,6400,6400,6400,0
20230802,125800,124623670,6400,6400,6400,6400,0
20230802,125700,124623670,6400,6400,6400,6400,0
20230802,125600,124623670,6400,6400,6400,6400,1
20230802,125500,124617270,6410,6410,6410,6410,0
20230802,125400,124617270,6410,6410,6410,6410,0
20230802,125300,124617270,6410,6410,6410,6410,0
20230802,125200,124617270,6410,6410,6410,6410,1
20230802,125100,124610860,6400,6400,6440,6400,32
20230802,125000,124406020,6420,6370,6480,6370,235
20230802,124900,122896370,6350,6350,6350,6350,438
20230802,124800,120115070,6350,6360,6360,6350,250
20230802,124700,118527330,6370,6370,6370,6370,1
20230802,124600,118520960,6370,6370,6370,6370,0
20230802,124500,118520960,6370,6370,6370,6370,0
20230802,124400,118520960,6370,6370,6370,6370,0
20230802,124300,118520960,6370,6370,6370,6370,0
20230802,124200,118520960,6370,6370,6370,6370,4
20230802,124100,118495480,6370,6370,6370,6370,0
20230802,124000,118495480,6370,6370,6370,6370,0
20230802,123900,118495480,6370,6370,6370,6370,0
20230802,123800,118495480,6370,6370,6370,6370,0
20230802,123700,118495480,6370,6370,6370,6370,0
20230802,123600,118495480,6370,6370,6370,6370,0
20230802,123500,118495480,6370,6370,6370,6370,0
20230802,123400,118495480,6370,6370,6370,6370,0
20230802,123300,118495480,6370,6370,6370,6370,0
20230802,123200,118495480,6370,6370,6370,6370,0
20230802,123100,118495480,6370,6370,6370,6370,0
20230802,123000,118495480,6370,6370,6370,6370,0
20230802,122900,118495480,6370,6370,6370,6370,0
20230802,122800,118495480,6370,6370,6370,6370,0
20230802,122700,118495480,6370,6350,6370,6350,8
20230802,122600,118444660,6350,6350,6350,6350,0
20230802,122500,118444660,6350,6350,6350,6350,0
20230802,122400,118444660,6350,6350,6350,6350,0
20230802,122300,118444660,6350,6350,6350,6350,0
20230802,122200,118444660,6350,6350,6350,6350,0
20230802,122100,118444660,6350,6350,6350,6350,0
20230802,122000,118444660,6350,6360,6360,6350,692
20230802,121900,114049050,6370,6370,6370,6370,0
20230802,121800,114049050,6370,6370,6370,6370,0
20230802,121700,114049050,6370,6370,6370,6370,0
20230802,121600,114049050,6370,6370,6370,6370,0
20230802,121500,114049050,6370,6360,6370,6360,45
20230802,121400,113762420,6350,6350,6350,6350,600
20230802,121300,109952420,6360,6360,6360,6360,0
20230802,121200,109952420,6360,6360,6360,6360,0
20230802,121100,109952420,6360,6360,6360,6360,0
20230802,121000,109952420,6360,6360,6360,6360,0
20230802,120900,109952420,6360,6360,6360,6360,0
20230802,120800,109952420,6360,6360,6360,6360,0
20230802,120700,109952420,6360,6360,6360,6360,0
20230802,120600,109952420,6360,6360,6360,6360,0
20230802,120500,109952420,6360,6360,6360,6360,0
20230802,120400,109952420,6360,6360,6360,6360,121
20230802,120300,109182860,6360,6360,6360,6360,0
20230802,120200,109182860,6360,6340,6360,6340,3
20230802,120100,109163820,6340,6360,6360,6340,16
20230802,120000,109062080,6360,6360,6360,6360,13
20230802,115900,108979400,6360,6360,6360,6360,1
20230802,115800,108973040,6340,6340,6340,6340,0
20230802,115700,108973040,6340,6340,6340,6340,0
20230802,115600,108973040,6340,6340,6340,6340,1
20230802,115500,108966700,6340,6340,6340,6340,0
20230802,115400,108966700,6340,6340,6350,6340,646
20230802,115300,104870670,6320,6320,6320,6320,0
20230802,115200,104870670,6320,6320,6320,6320,0
20230802,115100,104870670,6320,6320,6320,6320,471
20230802,115000,101893950,6320,6320,6320,6320,0
20230802,114900,101893950,6320,6320,6320,6320,0
20230802,114800,101893950,6320,6320,6320,6320,100
20230802,114700,101261950,6320,6320,6320,6320,1
20230802,114600,101255630,6320,6330,6330,6320,5
20230802,114500,101223990,6390,6330,6390,6320,108
20230802,114400,100537770,6320,6330,6330,6320,15
20230802,114300,100442920,6320,6320,6320,6320,0
20230802,114200,100442920,6320,6320,6320,6320,0
20230802,114100,100442920,6320,6320,6320,6320,0
20230802,114000,100442920,6320,6350,6350,6320,8
20230802,113900,100392320,6320,6320,6320,6320,21
20230802,113800,100259600,6310,6330,6330,6310,37
20230802,113700,100025470,6330,6350,6350,6330,1265
20230802,113600,91994060,6350,6350,6350,6350,0
20230802,113500,91994060,6350,6350,6350,6350,0
20230802,113400,91994060,6350,6350,6350,6350,6
20230802,113300,91955960,6350,6370,6370,6350,2
20230802,113200,91943240,6350,6350,6350,6350,0
20230802,113100,91943240,6350,6350,6350,6350,0
20230802,113000,91943240,6350,6350,6350,6350,0
20230802,112900,91943240,6350,6360,6360,6350,6
20230802,112800,91905120,6350,6350,6350,6350,0
20230802,112700,91905120,6350,6350,6350,6350,0
20230802,112600,91905120,6350,6350,6350,6350,0
20230802,112500,91905120,6350,6350,6350,6350,0
20230802,112400,91905120,6350,6360,6360,6350,17
20230802,112300,91797070,6350,6350,6350,6350,50
20230802,112200,91479570,6350,6350,6350,6350,8
20230802,112100,91428770,6350,6370,6370,6350,16
20230802,112000,91326930,6370,6390,6390,6370,806
20230802,111900,86186770,6400,6400,6400,6400,215
20230802,111800,84810770,6400,6400,6400,6400,1
20230802,111700,84804370,6420,6420,6420,6420,0
20230802,111600,84804370,6420,6420,6420,6420,1
20230802,111500,84797950,6400,6420,6420,6400,45
20230802,111400,84509070,6400,6410,6410,6400,10
20230802,111300,84445010,6440,6420,6440,6420,10
20230802,111200,84380750,6400,6420,6420,6400,815
20230802,111100,79157410,6420,6420,6420,6420,5
20230802,111000,79125310,6420,6420,6420,6420,11
20230802,110900,79054690,6420,6440,6440,6420,881
20230802,110800,73389500,6470,6470,6470,6470,0
20230802,110700,73389500,6470,6470,6470,6470,0
20230802,110600,73389500,6470,6440,6470,6440,2
20230802,110500,73376590,6440,6440,6440,6440,0
20230802,110400,73376590,6440,6440,6440,6440,0
20230802,110300,73376590,6440,6440,6440,6440,0
20230802,110200,73376590,6440,6440,6440,6440,0
20230802,110100,73376590,6440,6440,6440,6440,15
20230802,110000,73279990,6450,6450,6450,6450,0
20230802,105900,73279990,6450,6450,6450,6450,0
20230802,105800,73279990,6450,6450,6450,6450,0
20230802,105700,73279990,6450,6450,6450,6450,0
20230802,105600,73279990,6450,6450,6450,6450,0
20230802,105500,73279990,6450,6450,6450,6450,410
20230802,105400,70635490,6470,6470,6470,6470,0
20230802,105300,70635490,6470,6470,6470,6470,0
20230802,105200,70635490,6470,6470,6470,6470,0
20230802,105100,70635490,6470,6470,6470,6470,0
20230802,105000,70635490,6470,6470,6470,6470,0
20230802,104900,70635490,6470,6450,6470,6450,2
20230802,104800,70622570,6470,6450,6470,6450,11
20230802,104700,70551600,6450,6450,6450,6450,90
20230802,104600,69971100,6450,6450,6450,6450,0
20230802,104500,69971100,6450,6450,6450,6450,0
20230802,104400,69971100,6450,6450,6450,6450,0
20230802,104300,69971100,6450,6450,6450,6450,0
20230802,104200,69971100,6450,6450,6450,6450,0
20230802,104100,69971100,6450,6470,6470,6450,60
20230802,104000,69583240,6460,6460,6460,6460,0
20230802,103900,69583240,6460,6470,6470,6460,820
20230802,103800,64285240,6460,6460,6460,6460,0
20230802,103700,64285240,6460,6460,6460,6460,0
20230802,103600,64285240,6460,6460,6460,6460,0
20230802,103500,64285240,6460,6460,6460,6460,0
20230802,103400,64285240,6460,6460,6460,6460,58
20230802,103300,63910560,6460,6480,6480,6460,36
20230802,103200,63677470,6470,6470,6470,6470,202
20230802,103100,62370530,6470,6470,6470,6470,0
20230802,103000,62370530,6470,6470,6470,6470,0
20230802,102900,62370530,6470,6480,6480,6470,178
20230802,102800,61217380,6480,6480,6480,6480,178
20230802,102700,60063940,6480,6480,6480,6480,0
20230802,102600,60063940,6480,6480,6480,6480,60
20230802,102500,59675140,6480,6480,6480,6480,1
20230802,102400,59668660,6500,6500,6500,6500,0
20230802,102300,59668660,6500,6500,6500,6500,0
20230802,102200,59668660,6500,6500,6500,6500,3
20230802,102100,59649160,6500,6500,6500,6500,0
20230802,102000,59649160,6500,6500,6500,6500,0
20230802,101900,59649160,6500,6500,6500,6500,1
20230802,101800,59642660,6480,6500,6500,6480,8
20230802,101700,59590710,6480,6490,6490,6480,12
20230802,101600,59512840,6510,6510,6510,6510,12
20230802,101500,59434720,6500,6490,6500,6490,102
20230802,101400,58772180,6490,6490,6490,6490,0
20230802,101300,58772180,6490,6490,6490,6490,0
20230802,101200,58772180,6490,6490,6490,6490,0
20230802,101100,58772180,6490,6490,6490,6490,0
20230802,101000,58772180,6490,6490,6490,6490,11
20230802,100900,58700790,6490,6490,6490,6490,8
20230802,100800,58648870,6490,6490,6490,6490,163
20230802,100700,57591000,6490,6490,6490,6490,80
20230802,100600,57071800,6500,6500,6500,6500,0
20230802,100500,57071800,6500,6500,6500,6500,7
20230802,100400,57026300,6500,6500,6500,6500,35
20230802,100300,56798800,6500,6500,6500,6500,0
20230802,100200,56798800,6500,6500,6500,6500,300
20230802,100100,54848800,6500,6500,6500,6500,0
20230802,100000,54848800,6500,6500,6500,6500,0
20230802,095900,54848800,6500,6490,6500,6490,71
20230802,095800,54387350,6500,6500,6500,6500,50
20230802,095700,54062350,6500,6500,6500,6500,0
20230802,095600,54062350,6500,6500,6500,6500,0
20230802,095500,54062350,6500,6500,6500,6500,33
20230802,095400,53847850,6490,6490,6490,6490,190
20230802,095300,52614750,6490,6490,6490,6490,0
20230802,095200,52614750,6490,6490,6490,6490,0
20230802,095100,52614750,6490,6490,6490,6490,81
20230802,095000,52089060,6490,6500,6500,6490,2
20230802,094900,52076070,6510,6510,6520,6510,33
20230802,094800,51861230,6520,6520,6520,6520,2
20230802,094700,51848190,6520,6520,6520,6520,0
20230802,094600,51848190,6520,6520,6520,6520,0
20230802,094500,51848190,6520,6520,6520,6520,2
20230802,094400,51835150,6520,6520,6520,6520,0
20230802,094300,51835150,6520,6520,6520,6520,13
20230802,094200,51750390,6520,6520,6520,6520,70
20230802,094100,51293990,6530,6530,6530,6530,122
20230802,094000,50497330,6530,6540,6540,6530,52
20230802,093900,50157570,6540,6540,6540,6540,152
20230802,093800,49163490,6540,6540,6540,6540,28
20230802,093700,48980370,6520,6520,6520,6520,28
20230802,093600,48797810,6540,6540,6540,6540,150
20230802,093500,47816810,6540,6540,6540,6540,175
20230802,093400,46672310,6540,6540,6540,6540,0
20230802,093300,46672310,6540,6540,6540,6540,0
20230802,093200,46672310,6540,6540,6540,6540,0
20230802,093100,46672310,6540,6530,6540,6530,100
20230802,093000,46019090,6530,6530,6530,6530,19
20230802,092900,45895020,6510,6530,6530,6510,29
20230802,092800,45706130,6530,6510,6530,6510,627
20230802,092700,41622720,6510,6510,6510,6510,4
20230802,092600,41596680,6510,6510,6510,6510,30
20230802,092500,41401380,6540,6540,6540,6540,0
20230802,092400,41401380,6540,6540,6540,6540,1
20230802,092300,41394840,6540,6540,6540,6540,1
20230802,092200,41388300,6500,6500,6500,6500,0
20230802,092100,41388300,6500,6530,6530,6500,500
20230802,092000,38135700,6530,6530,6530,6530,0
20230802,091900,38135700,6530,6530,6530,6530,0
20230802,091800,38135700,6530,6530,6530,6530,2
20230802,091700,38122640,6530,6530,6530,6530,0
20230802,091600,38122640,6530,6530,6530,6530,30
20230802,091500,37926740,6530,6530,6530,6530,2
20230802,091400,37913680,6530,6540,6540,6530,3000
20230802,091300,18315940,6550,6550,6550,6550,0
20230802,091200,18315940,6550,6560,6560,6550,1954
20230802,091100,5517040,6550,6550,6550,6550,2
20230802,091000,5503940,6550,6560,6560,6550,150
20230802,090900,4521430,6570,6570,6570,6570,0
20230802,090800,4521430,6570,6570,6570,6570,1
20230802,090700,4514860,6580,6580,6580,6580,0
20230802,090600,4514860,6580,6550,6580,6550,334
20230802,090500,2325610,6550,6540,6550,6540,87
20230802,090400,1756260,6530,6530,6530,6500,119
20230802,090300,980990,6520,6520,6520,6520,25
20230802,090200,817990,6500,6500,6500,6500,0
20230802,090100,817990,6500,6500,6500,6500,25
20230802,090000,655490,6490,6490,6490,6490,101