KissMeData/014570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,77639080,6350,6350,6350,6350,142
20230801,185400,77639080,6350,6350,6350,6350,0
20230801,185300,77639080,6350,6350,6350,6350,0
20230801,185200,77639080,6350,6350,6350,6350,0
20230801,185100,77639080,6350,6350,6350,6350,0
20230801,185000,77639080,6350,6350,6350,6350,0
20230801,184900,77639080,6350,6350,6350,6350,0
20230801,184800,77639080,6350,6350,6350,6350,0
20230801,184700,77639080,6350,6350,6350,6350,0
20230801,184600,77639080,6350,6350,6350,6350,0
20230801,184500,77639080,6350,6350,6350,6350,0
20230801,184400,77639080,6350,6350,6350,6350,0
20230801,184300,77639080,6350,6350,6350,6350,0
20230801,184200,77639080,6350,6350,6350,6350,0
20230801,184100,77639080,6350,6350,6350,6350,0
20230801,184000,77639080,6350,6350,6350,6350,0
20230801,183900,77639080,6350,6350,6350,6350,0
20230801,183800,77639080,6350,6350,6350,6350,0
20230801,183700,77639080,6350,6350,6350,6350,0
20230801,183600,77639080,6350,6350,6350,6350,0
20230801,183500,77639080,6350,6350,6350,6350,0
20230801,183400,77639080,6350,6350,6350,6350,0
20230801,183300,77639080,6350,6350,6350,6350,0
20230801,183200,77639080,6350,6350,6350,6350,0
20230801,183100,77639080,6350,6350,6350,6350,0
20230801,183000,77639080,6350,6350,6350,6350,0
20230801,182900,77639080,6350,6350,6350,6350,0
20230801,182800,77639080,6350,6350,6350,6350,0
20230801,182700,77639080,6350,6350,6350,6350,0
20230801,182600,77639080,6350,6350,6350,6350,0
20230801,182500,77639080,6350,6350,6350,6350,142
20230801,182400,77639080,6350,6350,6350,6350,0
20230801,182300,77639080,6350,6350,6350,6350,0
20230801,182200,77639080,6350,6350,6350,6350,0
20230801,182100,77639080,6350,6350,6350,6350,0
20230801,182000,77639080,6350,6350,6350,6350,0
20230801,181900,77639080,6350,6350,6350,6350,0
20230801,181800,77639080,6350,6350,6350,6350,0
20230801,181700,77639080,6350,6350,6350,6350,0
20230801,181600,77639080,6350,6350,6350,6350,0
20230801,181500,77639080,6350,6350,6350,6350,0
20230801,181400,77639080,6350,6350,6350,6350,0
20230801,181300,77639080,6350,6350,6350,6350,0
20230801,181200,77639080,6350,6350,6350,6350,0
20230801,181100,77639080,6350,6350,6350,6350,0
20230801,181000,77639080,6350,6350,6350,6350,0
20230801,180900,77639080,6350,6350,6350,6350,0
20230801,180800,77639080,6350,6350,6350,6350,0
20230801,180700,77639080,6350,6350,6350,6350,0
20230801,180600,77639080,6350,6350,6350,6350,0
20230801,180500,77639080,6350,6350,6350,6350,0
20230801,180400,77639080,6350,6350,6350,6350,0
20230801,180300,77639080,6350,6350,6350,6350,0
20230801,180200,77639080,6350,6350,6350,6350,0
20230801,180100,77639080,6350,6350,6350,6350,0
20230801,180000,77639080,6350,6350,6350,6350,0
20230801,175900,77639080,6350,6350,6350,6350,0
20230801,175800,77639080,6350,6350,6350,6350,0
20230801,175700,77639080,6350,6350,6350,6350,0
20230801,175600,77639080,6350,6350,6350,6350,0
20230801,175500,77639080,6350,6350,6350,6350,142
20230801,175400,77639080,6350,6350,6350,6350,0
20230801,175300,77639080,6350,6350,6350,6350,0
20230801,175200,77639080,6350,6350,6350,6350,0
20230801,175100,77639080,6350,6350,6350,6350,0
20230801,175000,77639080,6350,6350,6350,6350,0
20230801,174900,77639080,6350,6350,6350,6350,0
20230801,174800,77639080,6350,6350,6350,6350,0
20230801,174700,77639080,6350,6350,6350,6350,0
20230801,174600,77639080,6350,6350,6350,6350,0
20230801,174500,77639080,6350,6350,6350,6350,0
20230801,174400,77639080,6350,6350,6350,6350,0
20230801,174300,77639080,6350,6350,6350,6350,0
20230801,174200,77639080,6350,6350,6350,6350,0
20230801,174100,77639080,6350,6350,6350,6350,0
20230801,174000,77639080,6350,6350,6350,6350,0
20230801,173900,77639080,6350,6350,6350,6350,0
20230801,173800,77639080,6350,6350,6350,6350,0
20230801,173700,77639080,6350,6350,6350,6350,0
20230801,173600,77639080,6350,6350,6350,6350,0
20230801,173500,77639080,6350,6350,6350,6350,0
20230801,173400,77639080,6350,6350,6350,6350,0
20230801,173300,77639080,6350,6350,6350,6350,0
20230801,173200,77639080,6350,6350,6350,6350,0
20230801,173100,77639080,6350,6350,6350,6350,0
20230801,173000,77639080,6350,6350,6350,6350,0
20230801,172900,77639080,6350,6350,6350,6350,0
20230801,172800,77639080,6350,6350,6350,6350,0
20230801,172700,77639080,6350,6350,6350,6350,0
20230801,172600,77639080,6350,6350,6350,6350,0
20230801,172500,77639080,6350,6350,6350,6350,142
20230801,172400,77639080,6350,6350,6350,6350,0
20230801,172300,77639080,6350,6350,6350,6350,0
20230801,172200,77639080,6350,6350,6350,6350,0
20230801,172100,77639080,6350,6350,6350,6350,0
20230801,172000,77639080,6350,6350,6350,6350,0
20230801,171900,77639080,6350,6350,6350,6350,0
20230801,171800,77639080,6350,6350,6350,6350,0
20230801,171700,77639080,6350,6350,6350,6350,0
20230801,171600,77639080,6350,6350,6350,6350,0
20230801,171500,77639080,6350,6350,6350,6350,0
20230801,171400,77639080,6350,6350,6350,6350,0
20230801,171300,77639080,6350,6350,6350,6350,0
20230801,171200,77639080,6350,6350,6350,6350,0
20230801,171100,77639080,6350,6350,6350,6350,0
20230801,171000,77639080,6350,6350,6350,6350,0
20230801,170900,77639080,6350,6350,6350,6350,0
20230801,170800,77639080,6350,6350,6350,6350,0
20230801,170700,77639080,6350,6350,6350,6350,0
20230801,170600,77639080,6350,6350,6350,6350,0
20230801,170500,77639080,6350,6350,6350,6350,0
20230801,170400,77639080,6350,6350,6350,6350,0
20230801,170300,77639080,6350,6350,6350,6350,0
20230801,170200,77639080,6350,6350,6350,6350,0
20230801,170100,77639080,6350,6350,6350,6350,0
20230801,170000,77639080,6350,6350,6350,6350,0
20230801,165900,77639080,6350,6350,6350,6350,0
20230801,165800,77639080,6350,6350,6350,6350,0
20230801,165700,77639080,6350,6350,6350,6350,0
20230801,165600,77639080,6350,6350,6350,6350,0
20230801,165500,77639080,6350,6350,6350,6350,142
20230801,165400,77639080,6350,6350,6350,6350,0
20230801,165300,77639080,6350,6350,6350,6350,0
20230801,165200,77639080,6350,6350,6350,6350,0
20230801,165100,77639080,6350,6350,6350,6350,0
20230801,165000,77639080,6350,6350,6350,6350,0
20230801,164900,77639080,6350,6350,6350,6350,0
20230801,164800,77639080,6350,6350,6350,6350,0
20230801,164700,77639080,6350,6350,6350,6350,0
20230801,164600,77639080,6350,6350,6350,6350,0
20230801,164500,77639080,6350,6350,6350,6350,0
20230801,164400,77639080,6350,6350,6350,6350,0
20230801,164300,77639080,6350,6350,6350,6350,0
20230801,164200,77639080,6350,6350,6350,6350,0
20230801,164100,77639080,6350,6350,6350,6350,0
20230801,164000,77639080,6350,6350,6350,6350,0
20230801,163900,77639080,6350,6350,6350,6350,0
20230801,163800,77639080,6350,6350,6350,6350,0
20230801,163700,77639080,6350,6350,6350,6350,0
20230801,163600,77639080,6350,6350,6350,6350,0
20230801,163500,77639080,6350,6350,6350,6350,0
20230801,163400,77639080,6350,6350,6350,6350,0
20230801,163300,77639080,6350,6350,6350,6350,0
20230801,163200,77639080,6350,6350,6350,6350,0
20230801,163100,77639080,6350,6350,6350,6350,0
20230801,163000,77639080,6350,6350,6350,6350,0
20230801,162900,77639080,6350,6350,6350,6350,0
20230801,162800,77639080,6350,6350,6350,6350,0
20230801,162700,77639080,6350,6350,6350,6350,0
20230801,162600,77639080,6350,6350,6350,6350,0
20230801,162500,77639080,6350,6350,6350,6350,142
20230801,162400,77639080,6350,6350,6350,6350,0
20230801,162300,77639080,6350,6350,6350,6350,0
20230801,162200,77639080,6350,6350,6350,6350,0
20230801,162100,77639080,6350,6350,6350,6350,0
20230801,162000,77639080,6350,6350,6350,6350,0
20230801,161900,77639080,6350,6350,6350,6350,0
20230801,161800,77639080,6350,6350,6350,6350,0
20230801,161700,77639080,6350,6350,6350,6350,0
20230801,161600,77639080,6350,6350,6350,6350,0
20230801,161500,77639080,6350,6350,6350,6350,0
20230801,161400,77639080,6350,6350,6350,6350,0
20230801,161300,77639080,6350,6350,6350,6350,0
20230801,161200,77639080,6350,6350,6350,6350,0
20230801,161100,77639080,6350,6350,6350,6350,0
20230801,161000,77639080,6350,6350,6350,6350,0
20230801,160900,77639080,6350,6350,6350,6350,0
20230801,160800,77639080,6350,6350,6350,6350,0
20230801,160700,77639080,6350,6350,6350,6350,0
20230801,160600,77639080,6350,6350,6350,6350,0
20230801,160500,77639080,6350,6350,6350,6350,0
20230801,160400,77639080,6350,6350,6350,6350,0
20230801,160300,77639080,6350,6350,6350,6350,0
20230801,160200,77639080,6350,6350,6350,6350,0
20230801,160100,77639080,6350,6350,6350,6350,0
20230801,160000,77639080,6350,6350,6350,6350,0
20230801,155900,77639080,6350,6350,6350,6350,0
20230801,155800,77639080,6350,6350,6350,6350,0
20230801,155700,77639080,6350,6350,6350,6350,0
20230801,155600,77639080,6350,6350,6350,6350,0
20230801,155500,77639080,6350,6350,6350,6350,142
20230801,155400,77639080,6350,6350,6350,6350,0
20230801,155300,77639080,6350,6350,6350,6350,0
20230801,155200,77639080,6350,6350,6350,6350,0
20230801,155100,77639080,6350,6350,6350,6350,0
20230801,155000,77639080,6350,6350,6350,6350,0
20230801,154900,77639080,6350,6350,6350,6350,0
20230801,154800,77639080,6350,6350,6350,6350,0
20230801,154700,77639080,6350,6350,6350,6350,0
20230801,154600,77639080,6350,6350,6350,6350,0
20230801,154500,77639080,6350,6350,6350,6350,0
20230801,154400,77639080,6350,6350,6350,6350,0
20230801,154300,77639080,6350,6350,6350,6350,0
20230801,154200,77639080,6350,6350,6350,6350,0
20230801,154100,77639080,6350,6350,6350,6350,0
20230801,154000,77639080,6350,6350,6350,6350,0
20230801,153900,77639080,6350,6350,6350,6350,0
20230801,153800,77639080,6350,6350,6350,6350,0
20230801,153700,77639080,6350,6350,6350,6350,0
20230801,153600,77639080,6350,6350,6350,6350,0
20230801,153500,77639080,6350,6350,6350,6350,0
20230801,153400,77639080,6350,6350,6350,6350,0
20230801,153300,77639080,6350,6350,6350,6350,0
20230801,153200,77639080,6350,6350,6350,6350,0
20230801,153100,77639080,6350,6350,6350,6350,0
20230801,153000,77639080,6350,6350,6350,6350,142
20230801,152900,76737380,6330,6330,6330,6330,0
20230801,152800,76737380,6330,6330,6330,6330,0
20230801,152700,76737380,6330,6330,6330,6330,0
20230801,152600,76737380,6330,6330,6330,6330,0
20230801,152500,76737380,6330,6330,6330,6330,0
20230801,152400,76737380,6330,6330,6330,6330,0
20230801,152300,76737380,6330,6330,6330,6330,0
20230801,152200,76737380,6330,6330,6330,6330,0
20230801,152100,76737380,6330,6330,6330,6330,0
20230801,152000,76737380,6330,6330,6330,6330,0
20230801,151900,76737380,6330,6330,6330,6330,0
20230801,151800,76737380,6330,6330,6330,6330,0
20230801,151700,76737380,6330,6330,6330,6330,0
20230801,151600,76737380,6330,6330,6330,6330,0
20230801,151500,76737380,6330,6330,6330,6330,1
20230801,151400,76731050,6320,6320,6320,6320,1
20230801,151300,76724730,6330,6330,6330,6330,0
20230801,151200,76724730,6330,6330,6330,6330,0
20230801,151100,76724730,6330,6330,6330,6330,15
20230801,151000,76629780,6320,6320,6320,6320,0
20230801,150900,76629780,6320,6320,6320,6320,1
20230801,150800,76623460,6320,6320,6320,6320,100
20230801,150700,75991460,6340,6340,6340,6340,1
20230801,150600,75985120,6320,6320,6320,6320,234
20230801,150500,74506240,6320,6320,6320,6320,0
20230801,150400,74506240,6320,6320,6320,6320,0
20230801,150300,74506240,6320,6320,6320,6320,0
20230801,150200,74506240,6320,6320,6320,6320,0
20230801,150100,74506240,6320,6320,6320,6320,0
20230801,150000,74506240,6320,6320,6320,6320,0
20230801,145900,74506240,6320,6320,6320,6320,1
20230801,145800,74499920,6320,6320,6320,6320,0
20230801,145700,74499920,6320,6320,6320,6320,0
20230801,145600,74499920,6320,6320,6320,6320,0
20230801,145500,74499920,6320,6320,6320,6320,0
20230801,145400,74499920,6320,6320,6320,6320,0
20230801,145300,74499920,6320,6320,6320,6320,0
20230801,145200,74499920,6320,6320,6320,6320,0
20230801,145100,74499920,6320,6320,6320,6320,455
20230801,145000,71624320,6350,6350,6350,6350,0
20230801,144900,71624320,6350,6350,6350,6350,0
20230801,144800,71624320,6350,6350,6350,6350,4
20230801,144700,71598920,6320,6320,6320,6320,0
20230801,144600,71598920,6320,6320,6320,6320,0
20230801,144500,71598920,6320,6320,6320,6320,0
20230801,144400,71598920,6320,6320,6320,6320,0
20230801,144300,71598920,6320,6320,6320,6320,0
20230801,144200,71598920,6320,6320,6320,6320,0
20230801,144100,71598920,6320,6320,6320,6320,0
20230801,144000,71598920,6320,6320,6320,6320,0
20230801,143900,71598920,6320,6320,6320,6320,0
20230801,143800,71598920,6320,6320,6320,6320,0
20230801,143700,71598920,6320,6320,6320,6320,230
20230801,143600,70145320,6320,6320,6320,6320,0
20230801,143500,70145320,6320,6320,6320,6320,0
20230801,143400,70145320,6320,6320,6320,6320,0
20230801,143300,70145320,6320,6320,6320,6320,0
20230801,143200,70145320,6320,6320,6320,6320,0
20230801,143100,70145320,6320,6320,6320,6320,0
20230801,143000,70145320,6320,6320,6320,6320,0
20230801,142900,70145320,6320,6320,6320,6320,0
20230801,142800,70145320,6320,6320,6320,6320,0
20230801,142700,70145320,6320,6320,6320,6320,0
20230801,142600,70145320,6320,6320,6320,6320,0
20230801,142500,70145320,6320,6330,6330,6320,100
20230801,142400,69513260,6350,6350,6350,6350,0
20230801,142300,69513260,6350,6350,6350,6350,0
20230801,142200,69513260,6350,6350,6350,6350,0
20230801,142100,69513260,6350,6350,6350,6350,0
20230801,142000,69513260,6350,6350,6350,6350,0
20230801,141900,69513260,6350,6350,6350,6350,0
20230801,141800,69513260,6350,6350,6350,6350,30
20230801,141700,69322760,6330,6330,6330,6330,0
20230801,141600,69322760,6330,6330,6330,6330,0
20230801,141500,69322760,6330,6330,6330,6330,0
20230801,141400,69322760,6330,6330,6330,6330,0
20230801,141300,69322760,6330,6330,6330,6330,0
20230801,141200,69322760,6330,6330,6330,6330,34
20230801,141100,69107540,6330,6330,6330,6330,0
20230801,141000,69107540,6330,6330,6330,6330,159
20230801,140900,68101070,6330,6330,6330,6330,0
20230801,140800,68101070,6330,6330,6330,6330,0
20230801,140700,68101070,6330,6330,6330,6330,0
20230801,140600,68101070,6330,6330,6330,6330,0
20230801,140500,68101070,6330,6330,6330,6330,0
20230801,140400,68101070,6330,6330,6330,6330,0
20230801,140300,68101070,6330,6330,6330,6330,0
20230801,140200,68101070,6330,6330,6330,6330,0
20230801,140100,68101070,6330,6330,6330,6330,0
20230801,140000,68101070,6330,6330,6330,6330,0
20230801,135900,68101070,6330,6330,6330,6330,0
20230801,135800,68101070,6330,6330,6330,6330,0
20230801,135700,68101070,6330,6330,6330,6330,0
20230801,135600,68101070,6330,6330,6330,6330,0
20230801,135500,68101070,6330,6330,6330,6330,0
20230801,135400,68101070,6330,6330,6330,6330,1
20230801,135300,68094740,6320,6320,6320,6320,0
20230801,135200,68094740,6320,6320,6320,6320,0
20230801,135100,68094740,6320,6320,6320,6320,0
20230801,135000,68094740,6320,6320,6320,6320,0
20230801,134900,68094740,6320,6320,6320,6320,0
20230801,134800,68094740,6320,6320,6320,6320,0
20230801,134700,68094740,6320,6320,6320,6320,0
20230801,134600,68094740,6320,6320,6320,6320,0
20230801,134500,68094740,6320,6320,6320,6320,0
20230801,134400,68094740,6320,6320,6320,6320,0
20230801,134300,68094740,6320,6320,6320,6320,0
20230801,134200,68094740,6320,6320,6320,6320,0
20230801,134100,68094740,6320,6320,6320,6320,100
20230801,134000,67462740,6340,6340,6340,6340,0
20230801,133900,67462740,6340,6340,6340,6340,0
20230801,133800,67462740,6340,6340,6340,6340,0
20230801,133700,67462740,6340,6340,6340,6340,0
20230801,133600,67462740,6340,6340,6340,6340,0
20230801,133500,67462740,6340,6340,6340,6340,0
20230801,133400,67462740,6340,6340,6340,6340,0
20230801,133300,67462740,6340,6340,6340,6340,28
20230801,133200,67285220,6350,6350,6350,6350,0
20230801,133100,67285220,6350,6350,6350,6350,0
20230801,133000,67285220,6350,6350,6350,6350,0
20230801,132900,67285220,6350,6340,6350,6340,18
20230801,132800,67171030,6330,6330,6330,6330,0
20230801,132700,67171030,6330,6330,6330,6330,0
20230801,132600,67171030,6330,6330,6330,6330,0
20230801,132500,67171030,6330,6330,6330,6330,108
20230801,132400,66487390,6340,6340,6340,6340,0
20230801,132300,66487390,6340,6340,6340,6340,0
20230801,132200,66487390,6340,6340,6340,6340,0
20230801,132100,66487390,6340,6340,6340,6340,0
20230801,132000,66487390,6340,6340,6340,6340,0
20230801,131900,66487390,6340,6340,6340,6340,154
20230801,131800,65511030,6330,6330,6330,6330,0
20230801,131700,65511030,6330,6330,6330,6330,0
20230801,131600,65511030,6330,6330,6330,6330,4
20230801,131500,65485710,6340,6340,6340,6340,0
20230801,131400,65485710,6340,6340,6340,6340,0
20230801,131300,65485710,6340,6340,6340,6340,0
20230801,131200,65485710,6340,6340,6340,6340,0
20230801,131100,65485710,6340,6340,6340,6340,0
20230801,131000,65485710,6340,6340,6340,6340,0
20230801,130900,65485710,6340,6340,6340,6340,0
20230801,130800,65485710,6340,6340,6340,6340,0
20230801,130700,65485710,6340,6340,6340,6340,0
20230801,130600,65485710,6340,6340,6340,6340,0
20230801,130500,65485710,6340,6340,6340,6340,0
20230801,130400,65485710,6340,6340,6340,6340,0
20230801,130300,65485710,6340,6340,6340,6340,0
20230801,130200,65485710,6340,6340,6340,6340,0
20230801,130100,65485710,6340,6340,6340,6340,0
20230801,130000,65485710,6340,6340,6340,6340,0
20230801,125900,65485710,6340,6340,6340,6340,0
20230801,125800,65485710,6340,6340,6340,6340,100
20230801,125700,64851710,6330,6330,6330,6330,518
20230801,125600,61572770,6320,6320,6320,6320,0
20230801,125500,61572770,6320,6320,6320,6320,460
20230801,125400,58665570,6320,6320,6320,6320,0
20230801,125300,58665570,6320,6320,6320,6320,0
20230801,125200,58665570,6320,6320,6320,6320,0
20230801,125100,58665570,6320,6320,6320,6320,0
20230801,125000,58665570,6320,6320,6320,6320,0
20230801,124900,58665570,6320,6320,6320,6320,0
20230801,124800,58665570,6320,6320,6320,6320,0
20230801,124700,58665570,6320,6320,6320,6320,0
20230801,124600,58665570,6320,6320,6320,6320,0
20230801,124500,58665570,6320,6320,6320,6320,0
20230801,124400,58665570,6320,6320,6320,6320,0
20230801,124300,58665570,6320,6320,6320,6320,0
20230801,124200,58665570,6320,6320,6320,6320,0
20230801,124100,58665570,6320,6320,6320,6320,0
20230801,124000,58665570,6320,6320,6320,6320,0
20230801,123900,58665570,6320,6320,6320,6320,0
20230801,123800,58665570,6320,6320,6320,6320,0
20230801,123700,58665570,6320,6320,6320,6320,0
20230801,123600,58665570,6320,6320,6320,6320,0
20230801,123500,58665570,6320,6320,6320,6320,0
20230801,123400,58665570,6320,6320,6320,6320,80
20230801,123300,58159970,6310,6310,6310,6310,0
20230801,123200,58159970,6310,6310,6310,6310,0
20230801,123100,58159970,6310,6310,6310,6310,0
20230801,123000,58159970,6310,6310,6310,6310,0
20230801,122900,58159970,6310,6310,6310,6310,0
20230801,122800,58159970,6310,6310,6310,6310,0
20230801,122700,58159970,6310,6310,6310,6310,0
20230801,122600,58159970,6310,6310,6310,6310,0
20230801,122500,58159970,6310,6310,6310,6310,0
20230801,122400,58159970,6310,6310,6310,6310,0
20230801,122300,58159970,6310,6310,6310,6310,6
20230801,122200,58122110,6300,6300,6300,6300,0
20230801,122100,58122110,6300,6300,6300,6300,0
20230801,122000,58122110,6300,6300,6300,6300,0
20230801,121900,58122110,6300,6300,6300,6300,0
20230801,121800,58122110,6300,6300,6300,6300,0
20230801,121700,58122110,6300,6300,6300,6300,0
20230801,121600,58122110,6300,6300,6300,6300,10
20230801,121500,58059110,6310,6310,6310,6310,3
20230801,121400,58040180,6320,6320,6320,6320,6
20230801,121300,58002260,6320,6320,6320,6320,0
20230801,121200,58002260,6320,6320,6320,6320,0
20230801,121100,58002260,6320,6320,6320,6320,0
20230801,121000,58002260,6320,6320,6320,6320,6
20230801,120900,57964340,6320,6320,6320,6320,0
20230801,120800,57964340,6320,6320,6320,6320,1
20230801,120700,57958020,6290,6290,6290,6290,910
20230801,120600,52234120,6290,6290,6290,6290,0
20230801,120500,52234120,6290,6290,6290,6290,0
20230801,120400,52234120,6290,6290,6290,6290,0
20230801,120300,52234120,6290,6290,6290,6290,0
20230801,120200,52234120,6290,6290,6290,6290,0
20230801,120100,52234120,6290,6290,6290,6290,0
20230801,120000,52234120,6290,6310,6310,6290,400
20230801,115900,49717770,6320,6320,6320,6320,0
20230801,115800,49717770,6320,6320,6320,6320,0
20230801,115700,49717770,6320,6320,6320,6320,0
20230801,115600,49717770,6320,6320,6320,6320,10
20230801,115500,49654570,6320,6320,6320,6320,0
20230801,115400,49654570,6320,6320,6320,6320,0
20230801,115300,49654570,6320,6320,6320,6320,0
20230801,115200,49654570,6320,6320,6320,6320,158
20230801,115100,48656010,6310,6310,6310,6310,0
20230801,115000,48656010,6310,6310,6310,6310,0
20230801,114900,48656010,6310,6310,6310,6310,0
20230801,114800,48656010,6310,6320,6320,6310,246
20230801,114700,47101750,6320,6320,6320,6320,0
20230801,114600,47101750,6320,6320,6320,6320,1
20230801,114500,47095430,6310,6310,6310,6310,0
20230801,114400,47095430,6310,6310,6310,6310,0
20230801,114300,47095430,6310,6310,6310,6310,0
20230801,114200,47095430,6310,6310,6310,6310,0
20230801,114100,47095430,6310,6310,6310,6310,0
20230801,114000,47095430,6310,6310,6310,6310,0
20230801,113900,47095430,6310,6310,6310,6310,647
20230801,113800,43012860,6300,6300,6300,6300,0
20230801,113700,43012860,6300,6300,6300,6300,0
20230801,113600,43012860,6300,6300,6300,6300,0
20230801,113500,43012860,6300,6300,6300,6300,0
20230801,113400,43012860,6300,6300,6300,6300,170
20230801,113300,41941860,6300,6300,6300,6300,0
20230801,113200,41941860,6300,6300,6300,6300,0
20230801,113100,41941860,6300,6300,6300,6300,0
20230801,113000,41941860,6300,6300,6300,6300,0
20230801,112900,41941860,6300,6300,6300,6300,0
20230801,112800,41941860,6300,6300,6300,6300,208
20230801,112700,40631460,6300,6300,6300,6300,0
20230801,112600,40631460,6300,6300,6300,6300,0
20230801,112500,40631460,6300,6300,6300,6300,0
20230801,112400,40631460,6300,6300,6300,6300,100
20230801,112300,40001460,6310,6310,6310,6310,3
20230801,112200,39982530,6310,6310,6310,6310,52
20230801,112100,39654410,6310,6310,6310,6310,0
20230801,112000,39654410,6310,6310,6310,6310,0
20230801,111900,39654410,6310,6310,6310,6310,18
20230801,111800,39540830,6310,6310,6310,6310,0
20230801,111700,39540830,6310,6310,6310,6310,0
20230801,111600,39540830,6310,6310,6310,6310,0
20230801,111500,39540830,6310,6310,6310,6310,0
20230801,111400,39540830,6310,6310,6310,6310,0
20230801,111300,39540830,6310,6310,6310,6310,0
20230801,111200,39540830,6310,6310,6310,6310,0
20230801,111100,39540830,6310,6310,6310,6310,158
20230801,111000,38543850,6310,6310,6310,6310,0
20230801,110900,38543850,6310,6310,6310,6310,11
20230801,110800,38474440,6320,6320,6320,6320,0
20230801,110700,38474440,6320,6320,6320,6320,0
20230801,110600,38474440,6320,6320,6320,6320,138
20230801,110500,37602280,6320,6320,6320,6320,0
20230801,110400,37602280,6320,6320,6320,6320,0
20230801,110300,37602280,6320,6330,6330,6320,375
20230801,110200,35228550,6340,6340,6340,6340,0
20230801,110100,35228550,6340,6340,6340,6340,0
20230801,110000,35228550,6340,6340,6340,6340,0
20230801,105900,35228550,6340,6340,6340,6340,0
20230801,105800,35228550,6340,6340,6340,6340,0
20230801,105700,35228550,6340,6340,6340,6340,0
20230801,105600,35228550,6340,6340,6340,6340,0
20230801,105500,35228550,6340,6340,6340,6340,1
20230801,105400,35222210,6340,6340,6340,6340,0
20230801,105300,35222210,6340,6340,6340,6340,0
20230801,105200,35222210,6340,6340,6340,6340,24
20230801,105100,35070050,6340,6340,6340,6340,0
20230801,105000,35070050,6340,6340,6340,6340,0
20230801,104900,35070050,6340,6340,6340,6340,0
20230801,104800,35070050,6340,6340,6340,6340,0
20230801,104700,35070050,6340,6340,6340,6340,0
20230801,104600,35070050,6340,6340,6340,6340,1
20230801,104500,35063710,6330,6330,6330,6330,0
20230801,104400,35063710,6330,6340,6340,6330,541
20230801,104300,31634180,6330,6330,6330,6330,102
20230801,104200,30988520,6320,6320,6320,6320,0
20230801,104100,30988520,6320,6320,6320,6320,0
20230801,104000,30988520,6320,6320,6320,6320,391
20230801,103900,28517400,6330,6330,6330,6330,0
20230801,103800,28517400,6330,6330,6330,6330,0
20230801,103700,28517400,6330,6330,6330,6330,0
20230801,103600,28517400,6330,6330,6330,6330,0
20230801,103500,28517400,6330,6330,6330,6330,0
20230801,103400,28517400,6330,6330,6330,6330,0
20230801,103300,28517400,6330,6330,6330,6330,0
20230801,103200,28517400,6330,6330,6330,6330,0
20230801,103100,28517400,6330,6330,6330,6330,208
20230801,103000,27200760,6330,6330,6330,6330,0
20230801,102900,27200760,6330,6330,6330,6330,0
20230801,102800,27200760,6330,6330,6330,6330,2
20230801,102700,27188100,6330,6330,6330,6330,0
20230801,102600,27188100,6330,6330,6330,6330,0
20230801,102500,27188100,6330,6330,6330,6330,0
20230801,102400,27188100,6330,6330,6330,6330,0
20230801,102300,27188100,6330,6330,6330,6330,0
20230801,102200,27188100,6330,6330,6330,6330,0
20230801,102100,27188100,6330,6330,6330,6330,13
20230801,102000,27105810,6310,6310,6310,6310,0
20230801,101900,27105810,6310,6310,6310,6310,0
20230801,101800,27105810,6310,6310,6310,6310,0
20230801,101700,27105810,6310,6310,6310,6310,5
20230801,101600,27074260,6310,6310,6310,6310,0
20230801,101500,27074260,6310,6310,6310,6310,0
20230801,101400,27074260,6310,6310,6310,6310,1
20230801,101300,27067950,6310,6310,6310,6310,2
20230801,101200,27055330,6340,6340,6340,6340,0
20230801,101100,27055330,6340,6340,6340,6340,0
20230801,101000,27055330,6340,6340,6340,6340,0
20230801,100900,27055330,6340,6340,6340,6340,0
20230801,100800,27055330,6340,6340,6340,6340,0
20230801,100700,27055330,6340,6340,6340,6340,0
20230801,100600,27055330,6340,6340,6340,6340,0
20230801,100500,27055330,6340,6340,6340,6340,0
20230801,100400,27055330,6340,6340,6340,6340,0
20230801,100300,27055330,6340,6340,6340,6340,0
20230801,100200,27055330,6340,6340,6340,6340,0
20230801,100100,27055330,6340,6340,6340,6340,38
20230801,100000,26814410,6340,6300,6340,6300,681
20230801,095900,22511000,6300,6300,6300,6300,1
20230801,095800,22504700,6280,6280,6280,6280,5
20230801,095700,22473300,6300,6300,6300,6300,61
20230801,095600,22089000,6300,6300,6300,6300,0
20230801,095500,22089000,6300,6300,6300,6300,0
20230801,095400,22089000,6300,6300,6300,6300,0
20230801,095300,22089000,6300,6300,6300,6300,0
20230801,095200,22089000,6300,6300,6300,6300,8
20230801,095100,22038600,6300,6300,6300,6300,0
20230801,095000,22038600,6300,6300,6300,6300,1
20230801,094900,22032300,6280,6280,6280,6280,0
20230801,094800,22032300,6280,6280,6280,6280,0
20230801,094700,22032300,6280,6300,6300,6280,188
20230801,094600,20849480,6320,6320,6320,6320,0
20230801,094500,20849480,6320,6320,6320,6320,0
20230801,094400,20849480,6320,6320,6320,6320,0
20230801,094300,20849480,6320,6320,6320,6320,0
20230801,094200,20849480,6320,6320,6320,6320,0
20230801,094100,20849480,6320,6320,6320,6320,47
20230801,094000,20552440,6320,6320,6320,6320,0
20230801,093900,20552440,6320,6320,6320,6320,0
20230801,093800,20552440,6320,6320,6320,6320,0
20230801,093700,20552440,6320,6320,6320,6320,0
20230801,093600,20552440,6320,6320,6320,6320,0
20230801,093500,20552440,6320,6320,6320,6320,0
20230801,093400,20552440,6320,6320,6320,6320,182
20230801,093300,19402200,6320,6320,6320,6320,0
20230801,093200,19402200,6320,6320,6320,6320,18
20230801,093100,19288440,6320,6320,6320,6320,1
20230801,093000,19282120,6320,6290,6320,6290,166
20230801,092900,18234710,6290,6290,6290,6290,1
20230801,092800,18228420,6300,6300,6300,6300,0
20230801,092700,18228420,6300,6300,6300,6300,0
20230801,092600,18228420,6300,6300,6300,6300,15
20230801,092500,18133920,6300,6300,6300,6300,0
20230801,092400,18133920,6300,6300,6300,6300,229
20230801,092300,16691220,6300,6300,6300,6300,0
20230801,092200,16691220,6300,6300,6300,6300,0
20230801,092100,16691220,6300,6300,6300,6300,0
20230801,092000,16691220,6300,6300,6300,6300,1
20230801,091900,16684920,6300,6300,6300,6300,0
20230801,091800,16684920,6300,6300,6300,6300,0
20230801,091700,16684920,6300,6300,6300,6300,1
20230801,091600,16678620,6270,6270,6270,6270,0
20230801,091500,16678620,6270,6280,6280,6270,605
20230801,091400,12881370,6270,6270,6270,6270,0
20230801,091300,12881370,6270,6280,6280,6270,64
20230801,091200,12479480,6290,6290,6290,6290,0
20230801,091100,12479480,6290,6290,6290,6290,0
20230801,091000,12479480,6290,6290,6290,6290,0
20230801,090900,12479480,6290,6290,6290,6290,5
20230801,090800,12448030,6290,6290,6290,6290,38
20230801,090700,12209010,6290,6290,6290,6290,0
20230801,090600,12209010,6290,6300,6320,6290,1638
20230801,090500,1883700,6300,6300,6300,6300,0
20230801,090400,1883700,6300,6300,6300,6300,0
20230801,090300,1883700,6300,6300,6300,6300,1
20230801,090200,1877400,6300,6300,6300,6300,0
20230801,090100,1877400,6300,6300,6300,6300,0
20230801,090000,1877400,6300,6300,6300,6300,291