KissMeData/095270/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194300,242006140,6280,6280,6280,6280,686
20230810,194200,242006140,6280,6280,6280,6280,0
20230810,194100,242006140,6280,6280,6280,6280,0
20230810,194000,242006140,6280,6280,6280,6280,0
20230810,193900,242006140,6280,6280,6280,6280,0
20230810,193800,242006140,6280,6280,6280,6280,0
20230810,193700,242006140,6280,6280,6280,6280,0
20230810,193600,242006140,6280,6280,6280,6280,0
20230810,193500,242006140,6280,6280,6280,6280,0
20230810,193400,242006140,6280,6280,6280,6280,0
20230810,193300,242006140,6280,6280,6280,6280,0
20230810,193200,242006140,6280,6280,6280,6280,0
20230810,193100,242006140,6280,6280,6280,6280,0
20230810,193000,242006140,6280,6280,6280,6280,0
20230810,192900,242006140,6280,6280,6280,6280,0
20230810,192800,242006140,6280,6280,6280,6280,0
20230810,192700,242006140,6280,6280,6280,6280,0
20230810,192600,242006140,6280,6280,6280,6280,0
20230810,192500,242006140,6280,6280,6280,6280,0
20230810,192400,242006140,6280,6280,6280,6280,0
20230810,192300,242006140,6280,6280,6280,6280,0
20230810,192200,242006140,6280,6280,6280,6280,0
20230810,192100,242006140,6280,6280,6280,6280,0
20230810,192000,242006140,6280,6280,6280,6280,0
20230810,191900,242006140,6280,6280,6280,6280,0
20230810,191800,242006140,6280,6280,6280,6280,0
20230810,191700,242006140,6280,6280,6280,6280,0
20230810,191600,242006140,6280,6280,6280,6280,0
20230810,191500,242006140,6280,6280,6280,6280,0
20230810,191400,242006140,6280,6280,6280,6280,0
20230810,191300,242006140,6280,6280,6280,6280,686
20230810,191200,242006140,6280,6280,6280,6280,0
20230810,191100,242006140,6280,6280,6280,6280,0
20230810,191000,242006140,6280,6280,6280,6280,0
20230810,190900,242006140,6280,6280,6280,6280,0
20230810,190800,242006140,6280,6280,6280,6280,0
20230810,190700,242006140,6280,6280,6280,6280,0
20230810,190600,242006140,6280,6280,6280,6280,0
20230810,190500,242006140,6280,6280,6280,6280,0
20230810,190400,242006140,6280,6280,6280,6280,0
20230810,190300,242006140,6280,6280,6280,6280,0
20230810,190200,242006140,6280,6280,6280,6280,0
20230810,190100,242006140,6280,6280,6280,6280,0
20230810,190000,242006140,6280,6280,6280,6280,0
20230810,185900,242006140,6280,6280,6280,6280,0
20230810,185800,242006140,6280,6280,6280,6280,0
20230810,185700,242006140,6280,6280,6280,6280,0
20230810,185600,242006140,6280,6280,6280,6280,0
20230810,185500,242006140,6280,6280,6280,6280,0
20230810,185400,242006140,6280,6280,6280,6280,0
20230810,185300,242006140,6280,6280,6280,6280,0
20230810,185200,242006140,6280,6280,6280,6280,0
20230810,185100,242006140,6280,6280,6280,6280,0
20230810,185000,242006140,6280,6280,6280,6280,0
20230810,184900,242006140,6280,6280,6280,6280,0
20230810,184800,242006140,6280,6280,6280,6280,0
20230810,184700,242006140,6280,6280,6280,6280,0
20230810,184600,242006140,6280,6280,6280,6280,0
20230810,184500,242006140,6280,6280,6280,6280,0
20230810,184400,242006140,6280,6280,6280,6280,0
20230810,184300,242006140,6280,6280,6280,6280,686
20230810,184200,242006140,6280,6280,6280,6280,0
20230810,184100,242006140,6280,6280,6280,6280,0
20230810,184000,242006140,6280,6280,6280,6280,0
20230810,183900,242006140,6280,6280,6280,6280,0
20230810,183800,242006140,6280,6280,6280,6280,0
20230810,183700,242006140,6280,6280,6280,6280,0
20230810,183600,242006140,6280,6280,6280,6280,0
20230810,183500,242006140,6280,6280,6280,6280,0
20230810,183400,242006140,6280,6280,6280,6280,0
20230810,183300,242006140,6280,6280,6280,6280,0
20230810,183200,242006140,6280,6280,6280,6280,0
20230810,183100,242006140,6280,6280,6280,6280,0
20230810,183000,242006140,6280,6280,6280,6280,0
20230810,182900,242006140,6280,6280,6280,6280,0
20230810,182800,242006140,6280,6280,6280,6280,0
20230810,182700,242006140,6280,6280,6280,6280,0
20230810,182600,242006140,6280,6280,6280,6280,0
20230810,182500,242006140,6280,6280,6280,6280,0
20230810,182400,242006140,6280,6280,6280,6280,0
20230810,182300,242006140,6280,6280,6280,6280,0
20230810,182200,242006140,6280,6280,6280,6280,0
20230810,182100,242006140,6280,6280,6280,6280,0
20230810,182000,242006140,6280,6280,6280,6280,0
20230810,181900,242006140,6280,6280,6280,6280,0
20230810,181800,242006140,6280,6280,6280,6280,0
20230810,181700,242006140,6280,6280,6280,6280,0
20230810,181600,242006140,6280,6280,6280,6280,0
20230810,181500,242006140,6280,6280,6280,6280,0
20230810,181400,242006140,6280,6280,6280,6280,0
20230810,181300,242006140,6280,6280,6280,6280,686
20230810,181200,242006140,6280,6280,6280,6280,0
20230810,181100,242006140,6280,6280,6280,6280,0
20230810,181000,242006140,6280,6280,6280,6280,0
20230810,180900,242006140,6280,6280,6280,6280,0
20230810,180800,242006140,6280,6280,6280,6280,0
20230810,180700,242006140,6280,6280,6280,6280,0
20230810,180600,242006140,6280,6280,6280,6280,0
20230810,180500,242006140,6280,6280,6280,6280,0
20230810,180400,242006140,6280,6280,6280,6280,0
20230810,180300,242006140,6280,6280,6280,6280,0
20230810,180200,242006140,6280,6280,6280,6280,0
20230810,180100,242006140,6280,6280,6280,6280,0
20230810,180000,242006140,6280,6280,6280,6280,0
20230810,175900,242006140,6280,6280,6280,6280,0
20230810,175800,242006140,6280,6280,6280,6280,0
20230810,175700,242006140,6280,6280,6280,6280,0
20230810,175600,242006140,6280,6280,6280,6280,0
20230810,175500,242006140,6280,6280,6280,6280,0
20230810,175400,242006140,6280,6280,6280,6280,0
20230810,175300,242006140,6280,6280,6280,6280,0
20230810,175200,242006140,6280,6280,6280,6280,0
20230810,175100,242006140,6280,6280,6280,6280,0
20230810,175000,242006140,6280,6280,6280,6280,0
20230810,174900,242006140,6280,6280,6280,6280,0
20230810,174800,242006140,6280,6280,6280,6280,0
20230810,174700,242006140,6280,6280,6280,6280,0
20230810,174600,242006140,6280,6280,6280,6280,0
20230810,174500,242006140,6280,6280,6280,6280,0
20230810,174400,242006140,6280,6280,6280,6280,0
20230810,174300,242006140,6280,6280,6280,6280,686
20230810,174200,242006140,6280,6280,6280,6280,0
20230810,174100,242006140,6280,6280,6280,6280,0
20230810,174000,242006140,6280,6280,6280,6280,0
20230810,173900,242006140,6280,6280,6280,6280,0
20230810,173800,242006140,6280,6280,6280,6280,0
20230810,173700,242006140,6280,6280,6280,6280,0
20230810,173600,242006140,6280,6280,6280,6280,0
20230810,173500,242006140,6280,6280,6280,6280,0
20230810,173400,242006140,6280,6280,6280,6280,0
20230810,173300,242006140,6280,6280,6280,6280,0
20230810,173200,242006140,6280,6280,6280,6280,0
20230810,173100,242006140,6280,6280,6280,6280,0
20230810,173000,242006140,6280,6280,6280,6280,0
20230810,172900,242006140,6280,6280,6280,6280,0
20230810,172800,242006140,6280,6280,6280,6280,0
20230810,172700,242006140,6280,6280,6280,6280,0
20230810,172600,242006140,6280,6280,6280,6280,0
20230810,172500,242006140,6280,6280,6280,6280,0
20230810,172400,242006140,6280,6280,6280,6280,0
20230810,172300,242006140,6280,6280,6280,6280,0
20230810,172200,242006140,6280,6280,6280,6280,0
20230810,172100,242006140,6280,6280,6280,6280,0
20230810,172000,242006140,6280,6280,6280,6280,0
20230810,171900,242006140,6280,6280,6280,6280,0
20230810,171800,242006140,6280,6280,6280,6280,0
20230810,171700,242006140,6280,6280,6280,6280,0
20230810,171600,242006140,6280,6280,6280,6280,0
20230810,171500,242006140,6280,6280,6280,6280,0
20230810,171400,242006140,6280,6280,6280,6280,0
20230810,171300,242006140,6280,6280,6280,6280,686
20230810,171200,242006140,6280,6280,6280,6280,0
20230810,171100,242006140,6280,6280,6280,6280,0
20230810,171000,242006140,6280,6280,6280,6280,0
20230810,170900,242006140,6280,6280,6280,6280,0
20230810,170800,242006140,6280,6280,6280,6280,0
20230810,170700,242006140,6280,6280,6280,6280,0
20230810,170600,242006140,6280,6280,6280,6280,0
20230810,170500,242006140,6280,6280,6280,6280,0
20230810,170400,242006140,6280,6280,6280,6280,0
20230810,170300,242006140,6280,6280,6280,6280,0
20230810,170200,242006140,6280,6280,6280,6280,0
20230810,170100,242006140,6280,6280,6280,6280,0
20230810,170000,242006140,6280,6280,6280,6280,0
20230810,165900,242006140,6280,6280,6280,6280,0
20230810,165800,242006140,6280,6280,6280,6280,0
20230810,165700,242006140,6280,6280,6280,6280,0
20230810,165600,242006140,6280,6280,6280,6280,0
20230810,165500,242006140,6280,6280,6280,6280,0
20230810,165400,242006140,6280,6280,6280,6280,0
20230810,165300,242006140,6280,6280,6280,6280,0
20230810,165200,242006140,6280,6280,6280,6280,0
20230810,165100,242006140,6280,6280,6280,6280,0
20230810,165000,242006140,6280,6280,6280,6280,0
20230810,164900,242006140,6280,6280,6280,6280,0
20230810,164800,242006140,6280,6280,6280,6280,0
20230810,164700,242006140,6280,6280,6280,6280,0
20230810,164600,242006140,6280,6280,6280,6280,0
20230810,164500,242006140,6280,6280,6280,6280,0
20230810,164400,242006140,6280,6280,6280,6280,0
20230810,164300,242006140,6280,6280,6280,6280,686
20230810,164200,242006140,6280,6280,6280,6280,0
20230810,164100,242006140,6280,6280,6280,6280,0
20230810,164000,242006140,6280,6280,6280,6280,0
20230810,163900,242006140,6280,6280,6280,6280,0
20230810,163800,242006140,6280,6280,6280,6280,0
20230810,163700,242006140,6280,6280,6280,6280,0
20230810,163600,242006140,6280,6280,6280,6280,0
20230810,163500,242006140,6280,6280,6280,6280,0
20230810,163400,242006140,6280,6280,6280,6280,0
20230810,163300,242006140,6280,6280,6280,6280,0
20230810,163200,242006140,6280,6280,6280,6280,0
20230810,163100,242006140,6280,6280,6280,6280,0
20230810,163000,242006140,6280,6280,6280,6280,0
20230810,162900,242006140,6280,6280,6280,6280,0
20230810,162800,242006140,6280,6280,6280,6280,0
20230810,162700,242006140,6280,6280,6280,6280,0
20230810,162600,242006140,6280,6280,6280,6280,0
20230810,162500,242006140,6280,6280,6280,6280,0
20230810,162400,242006140,6280,6280,6280,6280,0
20230810,162300,242006140,6280,6280,6280,6280,0
20230810,162200,242006140,6280,6280,6280,6280,0
20230810,162100,242006140,6280,6280,6280,6280,0
20230810,162000,242006140,6280,6280,6280,6280,0
20230810,161900,242006140,6280,6280,6280,6280,0
20230810,161800,242006140,6280,6280,6280,6280,0
20230810,161700,242006140,6280,6280,6280,6280,0
20230810,161600,242006140,6280,6280,6280,6280,0
20230810,161500,242006140,6280,6280,6280,6280,0
20230810,161400,242006140,6280,6280,6280,6280,0
20230810,161300,242006140,6280,6280,6280,6280,686
20230810,161200,242006140,6280,6280,6280,6280,0
20230810,161100,242006140,6280,6280,6280,6280,0
20230810,161000,242006140,6280,6280,6280,6280,0
20230810,160900,242006140,6280,6280,6280,6280,0
20230810,160800,242006140,6280,6280,6280,6280,0
20230810,160700,242006140,6280,6280,6280,6280,0
20230810,160600,242006140,6280,6280,6280,6280,0
20230810,160500,242006140,6280,6280,6280,6280,0
20230810,160400,242006140,6280,6280,6280,6280,0
20230810,160300,242006140,6280,6280,6280,6280,0
20230810,160200,242006140,6280,6280,6280,6280,0
20230810,160100,242006140,6280,6280,6280,6280,0
20230810,160000,242006140,6280,6280,6280,6280,0
20230810,155900,242006140,6280,6280,6280,6280,0
20230810,155800,242006140,6280,6280,6280,6280,0
20230810,155700,242006140,6280,6280,6280,6280,0
20230810,155600,242006140,6280,6280,6280,6280,0
20230810,155500,242006140,6280,6280,6280,6280,0
20230810,155400,242006140,6280,6280,6280,6280,0
20230810,155300,242006140,6280,6280,6280,6280,0
20230810,155200,242006140,6280,6280,6280,6280,0
20230810,155100,242006140,6280,6280,6280,6280,0
20230810,155000,242006140,6280,6280,6280,6280,0
20230810,154900,242006140,6280,6280,6280,6280,0
20230810,154800,242006140,6280,6280,6280,6280,0
20230810,154700,242006140,6280,6280,6280,6280,0
20230810,154600,242006140,6280,6280,6280,6280,0
20230810,154500,242006140,6280,6280,6280,6280,0
20230810,154400,242006140,6280,6280,6280,6280,0
20230810,154300,242006140,6280,6280,6280,6280,686
20230810,154200,242006140,6280,6280,6280,6280,0
20230810,154100,242006140,6280,6280,6280,6280,0
20230810,154000,242006140,6280,6280,6280,6280,0
20230810,153900,242006140,6280,6280,6280,6280,0
20230810,153800,242006140,6280,6280,6280,6280,0
20230810,153700,242006140,6280,6280,6280,6280,0
20230810,153600,242006140,6280,6280,6280,6280,0
20230810,153500,242006140,6280,6280,6280,6280,0
20230810,153400,242006140,6280,6280,6280,6280,0
20230810,153300,242006140,6280,6280,6280,6280,0
20230810,153200,242006140,6280,6280,6280,6280,0
20230810,153100,242006140,6280,6280,6280,6280,0
20230810,153000,242006140,6280,6280,6280,6280,686
20230810,152900,237698060,6280,6280,6280,6280,0
20230810,152800,237698060,6280,6280,6280,6280,0
20230810,152700,237698060,6280,6280,6280,6280,0
20230810,152600,237698060,6280,6280,6280,6280,0
20230810,152500,237698060,6280,6280,6280,6280,0
20230810,152400,237698060,6280,6280,6280,6280,0
20230810,152300,237698060,6280,6280,6280,6280,0
20230810,152200,237698060,6280,6280,6280,6280,0
20230810,152100,237698060,6280,6280,6280,6280,0
20230810,152000,237698060,6280,6280,6280,6280,0
20230810,151900,237698060,6280,6280,6280,6280,0
20230810,151800,237698060,6280,6280,6280,6280,0
20230810,151700,237698060,6280,6280,6280,6280,0
20230810,151600,237698060,6280,6260,6280,6260,638
20230810,151500,233704140,6280,6280,6280,6260,58
20230810,151400,233340640,6270,6280,6280,6260,1081
20230810,151300,226572200,6280,6280,6280,6280,1
20230810,151200,226565920,6260,6260,6260,6260,0
20230810,151100,226565920,6260,6270,6270,6260,487
20230810,151000,223516880,6270,6280,6280,6270,73
20230810,150900,223058630,6280,6280,6280,6280,0
20230810,150800,223058630,6280,6280,6280,6280,0
20230810,150700,223058630,6280,6280,6280,6280,0
20230810,150600,223058630,6280,6280,6280,6280,0
20230810,150500,223058630,6280,6280,6280,6280,0
20230810,150400,223058630,6280,6280,6280,6280,0
20230810,150300,223058630,6280,6280,6280,6280,0
20230810,150200,223058630,6280,6280,6280,6280,0
20230810,150100,223058630,6280,6280,6280,6280,0
20230810,150000,223058630,6280,6280,6280,6280,0
20230810,145900,223058630,6280,6280,6280,6280,0
20230810,145800,223058630,6280,6280,6280,6280,0
20230810,145700,223058630,6280,6280,6280,6280,0
20230810,145600,223058630,6280,6280,6280,6280,0
20230810,145500,223058630,6280,6280,6280,6280,0
20230810,145400,223058630,6280,6280,6280,6280,0
20230810,145300,223058630,6280,6280,6280,6280,0
20230810,145200,223058630,6280,6280,6280,6280,0
20230810,145100,223058630,6280,6280,6280,6280,0
20230810,145000,223058630,6280,6280,6280,6280,0
20230810,144900,223058630,6280,6280,6280,6280,20
20230810,144800,222933030,6260,6260,6260,6260,0
20230810,144700,222933030,6260,6260,6260,6260,0
20230810,144600,222933030,6260,6260,6260,6260,0
20230810,144500,222933030,6260,6260,6260,6260,52
20230810,144400,222607510,6260,6260,6260,6260,0
20230810,144300,222607510,6260,6260,6260,6260,0
20230810,144200,222607510,6260,6260,6260,6260,0
20230810,144100,222607510,6260,6260,6260,6260,0
20230810,144000,222607510,6260,6260,6260,6260,0
20230810,143900,222607510,6260,6260,6260,6260,73
20230810,143800,222150530,6270,6270,6270,6270,0
20230810,143700,222150530,6270,6270,6270,6270,0
20230810,143600,222150530,6270,6270,6270,6270,2
20230810,143500,222137990,6270,6270,6270,6270,0
20230810,143400,222137990,6270,6270,6270,6270,10
20230810,143300,222075290,6270,6270,6270,6270,0
20230810,143200,222075290,6270,6270,6270,6270,0
20230810,143100,222075290,6270,6270,6270,6270,0
20230810,143000,222075290,6270,6270,6270,6270,1
20230810,142900,222069020,6260,6260,6260,6260,0
20230810,142800,222069020,6260,6270,6270,6260,1281
20230810,142700,214049950,6260,6260,6260,6260,0
20230810,142600,214049950,6260,6260,6260,6260,0
20230810,142500,214049950,6260,6260,6260,6260,0
20230810,142400,214049950,6260,6260,6260,6260,10
20230810,142300,213987350,6260,6280,6280,6260,100
20230810,142200,213359450,6280,6280,6280,6280,50
20230810,142100,213045450,6290,6290,6290,6290,0
20230810,142000,213045450,6290,6290,6290,6290,0
20230810,141900,213045450,6290,6290,6290,6290,0
20230810,141800,213045450,6290,6290,6290,6290,0
20230810,141700,213045450,6290,6290,6290,6290,0
20230810,141600,213045450,6290,6290,6290,6290,0
20230810,141500,213045450,6290,6290,6290,6290,0
20230810,141400,213045450,6290,6290,6290,6290,0
20230810,141300,213045450,6290,6290,6290,6290,0
20230810,141200,213045450,6290,6290,6290,6290,0
20230810,141100,213045450,6290,6290,6290,6290,0
20230810,141000,213045450,6290,6290,6290,6290,1
20230810,140900,213039160,6280,6280,6280,6280,35
20230810,140800,212819360,6280,6280,6280,6280,60
20230810,140700,212442560,6280,6280,6280,6280,20
20230810,140600,212316960,6300,6300,6300,6300,0
20230810,140500,212316960,6300,6300,6300,6300,0
20230810,140400,212316960,6300,6300,6300,6300,0
20230810,140300,212316960,6300,6300,6300,6300,0
20230810,140200,212316960,6300,6300,6300,6300,0
20230810,140100,212316960,6300,6300,6300,6300,0
20230810,140000,212316960,6300,6300,6300,6300,0
20230810,135900,212316960,6300,6300,6300,6300,0
20230810,135800,212316960,6300,6300,6300,6300,1
20230810,135700,212310660,6290,6290,6290,6290,0
20230810,135600,212310660,6290,6290,6290,6290,112
20230810,135500,211606180,6290,6290,6290,6290,0
20230810,135400,211606180,6290,6290,6290,6290,1
20230810,135300,211599890,6280,6280,6280,6280,0
20230810,135200,211599890,6280,6280,6280,6280,230
20230810,135100,210155490,6260,6260,6260,6260,641
20230810,135000,206142830,6230,6230,6230,6230,0
20230810,134900,206142830,6230,6230,6230,6230,0
20230810,134800,206142830,6230,6230,6230,6230,0
20230810,134700,206142830,6230,6230,6230,6230,25
20230810,134600,205987080,6270,6270,6270,6270,18
20230810,134500,205874220,6280,6280,6280,6280,0
20230810,134400,205874220,6280,6280,6280,6280,0
20230810,134300,205874220,6280,6280,6280,6280,0
20230810,134200,205874220,6280,6280,6280,6280,0
20230810,134100,205874220,6280,6280,6280,6280,0
20230810,134000,205874220,6280,6280,6280,6280,0
20230810,133900,205874220,6280,6280,6280,6280,0
20230810,133800,205874220,6280,6280,6280,6280,0
20230810,133700,205874220,6280,6280,6280,6280,0
20230810,133600,205874220,6280,6280,6280,6280,0
20230810,133500,205874220,6280,6280,6280,6280,1
20230810,133400,205867940,6280,6280,6280,6280,0
20230810,133300,205867940,6280,6280,6280,6280,0
20230810,133200,205867940,6280,6280,6280,6280,1
20230810,133100,205861660,6240,6240,6240,6240,0
20230810,133000,205861660,6240,6240,6240,6240,0
20230810,132900,205861660,6240,6240,6240,6240,0
20230810,132800,205861660,6240,6240,6240,6240,0
20230810,132700,205861660,6240,6250,6250,6240,798
20230810,132600,200882010,6240,6240,6240,6240,0
20230810,132500,200882010,6240,6250,6250,6240,360
20230810,132400,198635420,6290,6290,6290,6290,0
20230810,132300,198635420,6290,6290,6290,6290,0
20230810,132200,198635420,6290,6290,6290,6290,0
20230810,132100,198635420,6290,6290,6290,6290,0
20230810,132000,198635420,6290,6290,6290,6290,0
20230810,131900,198635420,6290,6290,6290,6290,0
20230810,131800,198635420,6290,6290,6290,6290,0
20230810,131700,198635420,6290,6290,6290,6290,0
20230810,131600,198635420,6290,6290,6290,6290,70
20230810,131500,198195120,6270,6270,6270,6270,0
20230810,131400,198195120,6270,6270,6270,6270,0
20230810,131300,198195120,6270,6270,6270,6270,0
20230810,131200,198195120,6270,6270,6270,6270,0
20230810,131100,198195120,6270,6270,6270,6270,42
20230810,131000,197931780,6270,6270,6270,6270,0
20230810,130900,197931780,6270,6270,6270,6270,0
20230810,130800,197931780,6270,6270,6270,6270,8
20230810,130700,197881620,6290,6290,6290,6290,0
20230810,130600,197881620,6290,6290,6290,6290,40
20230810,130500,197630020,6340,6340,6340,6340,0
20230810,130400,197630020,6340,6340,6340,6340,0
20230810,130300,197630020,6340,6340,6340,6340,0
20230810,130200,197630020,6340,6340,6340,6340,0
20230810,130100,197630020,6340,6340,6340,6340,0
20230810,130000,197630020,6340,6340,6340,6340,104
20230810,125900,196970660,6320,6320,6320,6320,0
20230810,125800,196970660,6320,6320,6320,6320,0
20230810,125700,196970660,6320,6320,6320,6320,1
20230810,125600,196964340,6300,6300,6300,6300,0
20230810,125500,196964340,6300,6320,6350,6300,244
20230810,125400,195422450,6320,6270,6320,6260,6056
20230810,125300,157308920,6270,6260,6270,6260,225
20230810,125200,155898200,6260,6260,6260,6260,51
20230810,125100,155578940,6250,6250,6250,6250,0
20230810,125000,155578940,6250,6250,6250,6250,0
20230810,124900,155578940,6250,6250,6250,6250,501
20230810,124800,152447690,6250,6240,6250,6240,176
20230810,124700,151349440,6240,6210,6240,6200,4788
20230810,124600,121603080,6230,6210,6230,6210,678
20230810,124500,117382770,6210,6200,6210,6200,1224
20230810,124400,109793960,6200,6200,6200,6200,0
20230810,124300,109793960,6200,6200,6200,6200,0
20230810,124200,109793960,6200,6190,6200,6190,151
20230810,124100,108859260,6200,6200,6200,6200,0
20230810,124000,108859260,6200,6200,6200,6200,0
20230810,123900,108859260,6200,6200,6200,6200,0
20230810,123800,108859260,6200,6200,6200,6200,0
20230810,123700,108859260,6200,6200,6200,6200,0
20230810,123600,108859260,6200,6200,6200,6200,0
20230810,123500,108859260,6200,6200,6200,6200,0
20230810,123400,108859260,6200,6200,6200,6200,1
20230810,123300,108853060,6180,6180,6180,6180,0
20230810,123200,108853060,6180,6180,6180,6180,0
20230810,123100,108853060,6180,6180,6180,6180,0
20230810,123000,108853060,6180,6180,6180,6180,0
20230810,122900,108853060,6180,6180,6180,6180,0
20230810,122800,108853060,6180,6180,6180,6180,130
20230810,122700,108049660,6190,6190,6190,6190,0
20230810,122600,108049660,6190,6190,6190,6190,0
20230810,122500,108049660,6190,6190,6190,6190,8
20230810,122400,108000140,6180,6180,6180,6180,1
20230810,122300,107993960,6180,6180,6180,6180,1
20230810,122200,107987780,6200,6200,6200,6200,0
20230810,122100,107987780,6200,6200,6200,6200,0
20230810,122000,107987780,6200,6200,6200,6200,0
20230810,121900,107987780,6200,6200,6200,6200,0
20230810,121800,107987780,6200,6200,6200,6200,0
20230810,121700,107987780,6200,6200,6200,6200,0
20230810,121600,107987780,6200,6200,6200,6200,0
20230810,121500,107987780,6200,6190,6200,6190,3
20230810,121400,107969190,6200,6200,6200,6200,0
20230810,121300,107969190,6200,6200,6200,6200,0
20230810,121200,107969190,6200,6200,6200,6200,0
20230810,121100,107969190,6200,6200,6200,6200,0
20230810,121000,107969190,6200,6200,6200,6200,0
20230810,120900,107969190,6200,6200,6200,6200,1
20230810,120800,107962990,6160,6160,6160,6160,0
20230810,120700,107962990,6160,6160,6160,6160,0
20230810,120600,107962990,6160,6160,6160,6160,0
20230810,120500,107962990,6160,6170,6170,6160,3000
20230810,120400,89482960,6190,6190,6190,6190,0
20230810,120300,89482960,6190,6190,6190,6190,0
20230810,120200,89482960,6190,6190,6190,6190,50
20230810,120100,89173460,6200,6200,6200,6200,0
20230810,120000,89173460,6200,6200,6200,6200,0
20230810,115900,89173460,6200,6200,6200,6200,0
20230810,115800,89173460,6200,6200,6200,6200,0
20230810,115700,89173460,6200,6200,6200,6200,0
20230810,115600,89173460,6200,6200,6200,6200,0
20230810,115500,89173460,6200,6200,6200,6200,0
20230810,115400,89173460,6200,6200,6200,6200,0
20230810,115300,89173460,6200,6200,6200,6200,0
20230810,115200,89173460,6200,6200,6200,6200,0
20230810,115100,89173460,6200,6200,6200,6200,0
20230810,115000,89173460,6200,6200,6200,6200,0
20230810,114900,89173460,6200,6200,6200,6200,0
20230810,114800,89173460,6200,6200,6200,6200,0
20230810,114700,89173460,6200,6200,6200,6200,0
20230810,114600,89173460,6200,6200,6200,6200,0
20230810,114500,89173460,6200,6200,6200,6200,0
20230810,114400,89173460,6200,6200,6200,6200,0
20230810,114300,89173460,6200,6200,6200,6200,0
20230810,114200,89173460,6200,6200,6200,6200,0
20230810,114100,89173460,6200,6200,6200,6200,0
20230810,114000,89173460,6200,6200,6200,6200,0
20230810,113900,89173460,6200,6200,6200,6200,0
20230810,113800,89173460,6200,6200,6200,6200,0
20230810,113700,89173460,6200,6200,6200,6200,0
20230810,113600,89173460,6200,6200,6200,6200,0
20230810,113500,89173460,6200,6200,6200,6200,0
20230810,113400,89173460,6200,6200,6200,6200,0
20230810,113300,89173460,6200,6200,6200,6200,0
20230810,113200,89173460,6200,6200,6200,6200,0
20230810,113100,89173460,6200,6200,6200,6200,0
20230810,113000,89173460,6200,6200,6200,6200,0
20230810,112900,89173460,6200,6200,6200,6200,0
20230810,112800,89173460,6200,6200,6200,6200,0
20230810,112700,89173460,6200,6200,6200,6200,0
20230810,112600,89173460,6200,6200,6200,6200,0
20230810,112500,89173460,6200,6200,6200,6200,0
20230810,112400,89173460,6200,6200,6200,6200,0
20230810,112300,89173460,6200,6200,6200,6200,0
20230810,112200,89173460,6200,6200,6200,6200,0
20230810,112100,89173460,6200,6200,6200,6200,0
20230810,112000,89173460,6200,6200,6200,6200,0
20230810,111900,89173460,6200,6200,6200,6200,0
20230810,111800,89173460,6200,6200,6200,6200,0
20230810,111700,89173460,6200,6200,6200,6200,0
20230810,111600,89173460,6200,6200,6200,6200,0
20230810,111500,89173460,6200,6200,6200,6200,0
20230810,111400,89173460,6200,6200,6200,6200,0
20230810,111300,89173460,6200,6200,6200,6200,0
20230810,111200,89173460,6200,6200,6200,6200,0
20230810,111100,89173460,6200,6200,6200,6200,0
20230810,111000,89173460,6200,6200,6200,6200,0
20230810,110900,89173460,6200,6200,6200,6200,0
20230810,110800,89173460,6200,6200,6200,6200,0
20230810,110700,89173460,6200,6200,6200,6200,0
20230810,110600,89173460,6200,6190,6200,6150,1001
20230810,110500,83017090,6200,6200,6200,6200,0
20230810,110400,83017090,6200,6200,6200,6200,4
20230810,110300,82992290,6200,6200,6200,6200,0
20230810,110200,82992290,6200,6200,6200,6200,0
20230810,110100,82992290,6200,6200,6200,6200,0
20230810,110000,82992290,6200,6200,6200,6200,0
20230810,105900,82992290,6200,6200,6200,6200,0
20230810,105800,82992290,6200,6200,6200,6200,0
20230810,105700,82992290,6200,6200,6200,6200,0
20230810,105600,82992290,6200,6150,6200,6150,33
20230810,105500,82789290,6160,6160,6160,6160,0
20230810,105400,82789290,6160,6160,6160,6160,0
20230810,105300,82789290,6160,6160,6160,6160,7
20230810,105200,82746170,6160,6160,6160,6160,53
20230810,105100,82419690,6170,6170,6170,6170,37
20230810,105000,82191400,6210,6210,6210,6210,0
20230810,104900,82191400,6210,6210,6210,6210,0
20230810,104800,82191400,6210,6210,6210,6210,0
20230810,104700,82191400,6210,6210,6210,6210,30
20230810,104600,82005100,6210,6170,6210,6170,17
20230810,104500,81900170,6220,6220,6220,6220,0
20230810,104400,81900170,6220,6220,6220,6220,0
20230810,104300,81900170,6220,6220,6220,6220,0
20230810,104200,81900170,6220,6220,6220,6220,0
20230810,104100,81900170,6220,6220,6220,6220,0
20230810,104000,81900170,6220,6220,6220,6220,0
20230810,103900,81900170,6220,6220,6220,6220,200
20230810,103800,80656170,6220,6220,6220,6220,0
20230810,103700,80656170,6220,6220,6220,6220,0
20230810,103600,80656170,6220,6220,6220,6220,0
20230810,103500,80656170,6220,6220,6220,6220,0
20230810,103400,80656170,6220,6220,6220,6210,100
20230810,103300,80034180,6220,6220,6220,6220,0
20230810,103200,80034180,6220,6220,6220,6220,0
20230810,103100,80034180,6220,6220,6220,6220,0
20230810,103000,80034180,6220,6220,6220,6220,0
20230810,102900,80034180,6220,6220,6220,6220,0
20230810,102800,80034180,6220,6220,6220,6220,0
20230810,102700,80034180,6220,6170,6220,6170,265
20230810,102600,78392660,6150,6150,6150,6150,56
20230810,102500,78048260,6130,6150,6150,6130,221
20230810,102400,76693340,6150,6150,6150,6150,0
20230810,102300,76693340,6150,6150,6150,6150,90
20230810,102200,76139840,6130,6130,6130,6130,0
20230810,102100,76139840,6130,6130,6130,6130,0
20230810,102000,76139840,6130,6130,6130,6130,41
20230810,101900,75888510,6130,6130,6130,6130,72
20230810,101800,75447150,6130,6130,6130,6130,8
20230810,101700,75398110,6130,6130,6130,6130,26
20230810,101600,75238730,6150,6150,6150,6150,90
20230810,101500,74685230,6120,6120,6120,6120,200
20230810,101400,73461230,6110,6110,6110,6110,0
20230810,101300,73461230,6110,6110,6110,6110,0
20230810,101200,73461230,6110,6120,6130,6110,1127
20230810,101100,66573910,6130,6130,6130,6130,0
20230810,101000,66573910,6130,6130,6130,6130,0
20230810,100900,66573910,6130,6130,6130,6130,0
20230810,100800,66573910,6130,6130,6130,6130,0
20230810,100700,66573910,6130,6130,6130,6130,0
20230810,100600,66573910,6130,6130,6130,6130,0
20230810,100500,66573910,6130,6130,6130,6130,0
20230810,100400,66573910,6130,6130,6130,6130,0
20230810,100300,66573910,6130,6130,6130,6130,2
20230810,100200,66561650,6130,6130,6130,6130,0
20230810,100100,66561650,6130,6130,6130,6130,0
20230810,100000,66561650,6130,6130,6130,6130,1
20230810,095900,66555520,6150,6150,6150,6150,0
20230810,095800,66555520,6150,6120,6150,6120,780
20230810,095700,61781890,6120,6120,6120,6100,302
20230810,095600,59938640,6110,6110,6110,6110,1
20230810,095500,59932530,6120,6120,6120,6120,8
20230810,095400,59883570,6120,6120,6120,6120,0
20230810,095300,59883570,6120,6120,6120,6120,0
20230810,095200,59883570,6120,6120,6120,6120,0
20230810,095100,59883570,6120,6120,6120,6120,0
20230810,095000,59883570,6120,6120,6120,6120,0
20230810,094900,59883570,6120,6120,6120,6120,0
20230810,094800,59883570,6120,6120,6120,6120,0
20230810,094700,59883570,6120,6120,6120,6120,0
20230810,094600,59883570,6120,6120,6120,6120,0
20230810,094500,59883570,6120,6120,6120,6120,0
20230810,094400,59883570,6120,6120,6120,6120,10
20230810,094300,59822370,6130,6130,6130,6130,200
20230810,094200,58596370,6150,6150,6150,6150,0
20230810,094100,58596370,6150,6150,6150,6150,2
20230810,094000,58584070,6150,6150,6150,6150,0
20230810,093900,58584070,6150,6150,6150,6150,0
20230810,093800,58584070,6150,6150,6150,6150,1
20230810,093700,58577920,6130,6130,6130,6130,647
20230810,093600,54611810,6130,6130,6130,6130,175
20230810,093500,53539060,6150,6150,6150,6150,0
20230810,093400,53539060,6150,6150,6150,6150,0
20230810,093300,53539060,6150,6150,6150,6150,120
20230810,093200,52801060,6180,6180,6180,6180,0
20230810,093100,52801060,6180,6180,6180,6180,1
20230810,093000,52794880,6160,6160,6160,6160,0
20230810,092900,52794880,6160,6160,6160,6160,0
20230810,092800,52794880,6160,6160,6160,6160,0
20230810,092700,52794880,6160,6160,6160,6160,59
20230810,092600,52431440,6160,6160,6160,6160,556
20230810,092500,49006480,6200,6200,6200,6200,0
20230810,092400,49006480,6200,6200,6200,6200,0
20230810,092300,49006480,6200,6200,6200,6200,0
20230810,092200,49006480,6200,6200,6200,6200,1
20230810,092100,49000280,6150,6150,6150,6150,300
20230810,092000,47155280,6150,6150,6150,6150,0
20230810,091900,47155280,6150,6150,6150,6150,0
20230810,091800,47155280,6150,6150,6150,6150,300
20230810,091700,45310280,6150,6150,6150,6150,20
20230810,091600,45187280,6150,6150,6150,6150,550
20230810,091500,41804780,6150,6150,6150,6150,986
20230810,091400,35740880,6200,6200,6200,6200,0
20230810,091300,35740880,6200,6200,6200,6200,0
20230810,091200,35740880,6200,6200,6200,6200,0
20230810,091100,35740880,6200,6200,6200,6200,0
20230810,091000,35740880,6200,6150,6200,6150,301
20230810,090900,33889680,6150,6140,6150,6110,375
20230810,090800,31585560,6140,6130,6160,6100,515
20230810,090700,28439660,6140,6140,6140,6140,0
20230810,090600,28439660,6140,6230,6230,6140,3550
20230810,090500,6631660,6240,6240,6240,6240,0
20230810,090400,6631660,6240,6240,6240,6240,1
20230810,090300,6625420,6240,6240,6240,6240,0
20230810,090200,6625420,6240,6240,6240,6240,1
20230810,090100,6619180,6200,6200,6200,6200,0
20230810,090000,6619180,6200,6190,6200,6190,1069