KissMeData/095270/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194500,380651880,6230,6230,6230,6230,959
20230822,194400,380651880,6230,6230,6230,6230,0
20230822,194300,380651880,6230,6230,6230,6230,0
20230822,194200,380651880,6230,6230,6230,6230,0
20230822,194100,380651880,6230,6230,6230,6230,0
20230822,194000,380651880,6230,6230,6230,6230,0
20230822,193900,380651880,6230,6230,6230,6230,0
20230822,193800,380651880,6230,6230,6230,6230,0
20230822,193700,380651880,6230,6230,6230,6230,0
20230822,193600,380651880,6230,6230,6230,6230,0
20230822,193500,380651880,6230,6230,6230,6230,0
20230822,193400,380651880,6230,6230,6230,6230,0
20230822,193300,380651880,6230,6230,6230,6230,0
20230822,193200,380651880,6230,6230,6230,6230,0
20230822,193100,380651880,6230,6230,6230,6230,0
20230822,193000,380651880,6230,6230,6230,6230,0
20230822,192900,380651880,6230,6230,6230,6230,0
20230822,192800,380651880,6230,6230,6230,6230,0
20230822,192700,380651880,6230,6230,6230,6230,0
20230822,192600,380651880,6230,6230,6230,6230,0
20230822,192500,380651880,6230,6230,6230,6230,0
20230822,192400,380651880,6230,6230,6230,6230,0
20230822,192300,380651880,6230,6230,6230,6230,0
20230822,192200,380651880,6230,6230,6230,6230,0
20230822,192100,380651880,6230,6230,6230,6230,0
20230822,192000,380651880,6230,6230,6230,6230,0
20230822,191900,380651880,6230,6230,6230,6230,0
20230822,191800,380651880,6230,6230,6230,6230,0
20230822,191700,380651880,6230,6230,6230,6230,0
20230822,191600,380651880,6230,6230,6230,6230,0
20230822,191500,380651880,6230,6230,6230,6230,959
20230822,191400,380651880,6230,6230,6230,6230,0
20230822,191300,380651880,6230,6230,6230,6230,0
20230822,191200,380651880,6230,6230,6230,6230,0
20230822,191100,380651880,6230,6230,6230,6230,0
20230822,191000,380651880,6230,6230,6230,6230,0
20230822,190900,380651880,6230,6230,6230,6230,0
20230822,190800,380651880,6230,6230,6230,6230,0
20230822,190700,380651880,6230,6230,6230,6230,0
20230822,190600,380651880,6230,6230,6230,6230,0
20230822,190500,380651880,6230,6230,6230,6230,0
20230822,190400,380651880,6230,6230,6230,6230,0
20230822,190300,380651880,6230,6230,6230,6230,0
20230822,190200,380651880,6230,6230,6230,6230,0
20230822,190100,380651880,6230,6230,6230,6230,0
20230822,190000,380651880,6230,6230,6230,6230,0
20230822,185900,380651880,6230,6230,6230,6230,0
20230822,185800,380651880,6230,6230,6230,6230,0
20230822,185700,380651880,6230,6230,6230,6230,0
20230822,185600,380651880,6230,6230,6230,6230,0
20230822,185500,380651880,6230,6230,6230,6230,0
20230822,185400,380651880,6230,6230,6230,6230,0
20230822,185300,380651880,6230,6230,6230,6230,0
20230822,185200,380651880,6230,6230,6230,6230,0
20230822,185100,380651880,6230,6230,6230,6230,0
20230822,185000,380651880,6230,6230,6230,6230,0
20230822,184900,380651880,6230,6230,6230,6230,0
20230822,184800,380651880,6230,6230,6230,6230,0
20230822,184700,380651880,6230,6230,6230,6230,0
20230822,184600,380651880,6230,6230,6230,6230,0
20230822,184500,380651880,6230,6230,6230,6230,959
20230822,184400,380651880,6230,6230,6230,6230,0
20230822,184300,380651880,6230,6230,6230,6230,0
20230822,184200,380651880,6230,6230,6230,6230,0
20230822,184100,380651880,6230,6230,6230,6230,0
20230822,184000,380651880,6230,6230,6230,6230,0
20230822,183900,380651880,6230,6230,6230,6230,0
20230822,183800,380651880,6230,6230,6230,6230,0
20230822,183700,380651880,6230,6230,6230,6230,0
20230822,183600,380651880,6230,6230,6230,6230,0
20230822,183500,380651880,6230,6230,6230,6230,0
20230822,183400,380651880,6230,6230,6230,6230,0
20230822,183300,380651880,6230,6230,6230,6230,0
20230822,183200,380651880,6230,6230,6230,6230,0
20230822,183100,380651880,6230,6230,6230,6230,0
20230822,183000,380651880,6230,6230,6230,6230,0
20230822,182900,380651880,6230,6230,6230,6230,0
20230822,182800,380651880,6230,6230,6230,6230,0
20230822,182700,380651880,6230,6230,6230,6230,0
20230822,182600,380651880,6230,6230,6230,6230,0
20230822,182500,380651880,6230,6230,6230,6230,0
20230822,182400,380651880,6230,6230,6230,6230,0
20230822,182300,380651880,6230,6230,6230,6230,0
20230822,182200,380651880,6230,6230,6230,6230,0
20230822,182100,380651880,6230,6230,6230,6230,0
20230822,182000,380651880,6230,6230,6230,6230,0
20230822,181900,380651880,6230,6230,6230,6230,0
20230822,181800,380651880,6230,6230,6230,6230,0
20230822,181700,380651880,6230,6230,6230,6230,0
20230822,181600,380651880,6230,6230,6230,6230,0
20230822,181500,380651880,6230,6230,6230,6230,959
20230822,181400,380651880,6230,6230,6230,6230,0
20230822,181300,380651880,6230,6230,6230,6230,0
20230822,181200,380651880,6230,6230,6230,6230,0
20230822,181100,380651880,6230,6230,6230,6230,0
20230822,181000,380651880,6230,6230,6230,6230,0
20230822,180900,380651880,6230,6230,6230,6230,0
20230822,180800,380651880,6230,6230,6230,6230,0
20230822,180700,380651880,6230,6230,6230,6230,0
20230822,180600,380651880,6230,6230,6230,6230,0
20230822,180500,380651880,6230,6230,6230,6230,0
20230822,180400,380651880,6230,6230,6230,6230,0
20230822,180300,380651880,6230,6230,6230,6230,0
20230822,180200,380651880,6230,6230,6230,6230,0
20230822,180100,380651880,6230,6230,6230,6230,0
20230822,180000,380651880,6230,6230,6230,6230,0
20230822,175900,380651880,6230,6230,6230,6230,0
20230822,175800,380651880,6230,6230,6230,6230,0
20230822,175700,380651880,6230,6230,6230,6230,0
20230822,175600,380651880,6230,6230,6230,6230,0
20230822,175500,380651880,6230,6230,6230,6230,0
20230822,175400,380651880,6230,6230,6230,6230,0
20230822,175300,380651880,6230,6230,6230,6230,0
20230822,175200,380651880,6230,6230,6230,6230,0
20230822,175100,380651880,6230,6230,6230,6230,0
20230822,175000,380651880,6230,6230,6230,6230,0
20230822,174900,380651880,6230,6230,6230,6230,0
20230822,174800,380651880,6230,6230,6230,6230,0
20230822,174700,380651880,6230,6230,6230,6230,0
20230822,174600,380651880,6230,6230,6230,6230,0
20230822,174500,380651880,6230,6230,6230,6230,959
20230822,174400,380651880,6230,6230,6230,6230,0
20230822,174300,380651880,6230,6230,6230,6230,0
20230822,174200,380651880,6230,6230,6230,6230,0
20230822,174100,380651880,6230,6230,6230,6230,0
20230822,174000,380651880,6230,6230,6230,6230,0
20230822,173900,380651880,6230,6230,6230,6230,0
20230822,173800,380651880,6230,6230,6230,6230,0
20230822,173700,380651880,6230,6230,6230,6230,0
20230822,173600,380651880,6230,6230,6230,6230,0
20230822,173500,380651880,6230,6230,6230,6230,0
20230822,173400,380651880,6230,6230,6230,6230,0
20230822,173300,380651880,6230,6230,6230,6230,0
20230822,173200,380651880,6230,6230,6230,6230,0
20230822,173100,380651880,6230,6230,6230,6230,0
20230822,173000,380651880,6230,6230,6230,6230,0
20230822,172900,380651880,6230,6230,6230,6230,0
20230822,172800,380651880,6230,6230,6230,6230,0
20230822,172700,380651880,6230,6230,6230,6230,0
20230822,172600,380651880,6230,6230,6230,6230,0
20230822,172500,380651880,6230,6230,6230,6230,0
20230822,172400,380651880,6230,6230,6230,6230,0
20230822,172300,380651880,6230,6230,6230,6230,0
20230822,172200,380651880,6230,6230,6230,6230,0
20230822,172100,380651880,6230,6230,6230,6230,0
20230822,172000,380651880,6230,6230,6230,6230,0
20230822,171900,380651880,6230,6230,6230,6230,0
20230822,171800,380651880,6230,6230,6230,6230,0
20230822,171700,380651880,6230,6230,6230,6230,0
20230822,171600,380651880,6230,6230,6230,6230,0
20230822,171500,380651880,6230,6230,6230,6230,959
20230822,171400,380651880,6230,6230,6230,6230,0
20230822,171300,380651880,6230,6230,6230,6230,0
20230822,171200,380651880,6230,6230,6230,6230,0
20230822,171100,380651880,6230,6230,6230,6230,0
20230822,171000,380651880,6230,6230,6230,6230,0
20230822,170900,380651880,6230,6230,6230,6230,0
20230822,170800,380651880,6230,6230,6230,6230,0
20230822,170700,380651880,6230,6230,6230,6230,0
20230822,170600,380651880,6230,6230,6230,6230,0
20230822,170500,380651880,6230,6230,6230,6230,0
20230822,170400,380651880,6230,6230,6230,6230,0
20230822,170300,380651880,6230,6230,6230,6230,0
20230822,170200,380651880,6230,6230,6230,6230,0
20230822,170100,380651880,6230,6230,6230,6230,0
20230822,170000,380651880,6230,6230,6230,6230,0
20230822,165900,380651880,6230,6230,6230,6230,0
20230822,165800,380651880,6230,6230,6230,6230,0
20230822,165700,380651880,6230,6230,6230,6230,0
20230822,165600,380651880,6230,6230,6230,6230,0
20230822,165500,380651880,6230,6230,6230,6230,0
20230822,165400,380651880,6230,6230,6230,6230,0
20230822,165300,380651880,6230,6230,6230,6230,0
20230822,165200,380651880,6230,6230,6230,6230,0
20230822,165100,380651880,6230,6230,6230,6230,0
20230822,165000,380651880,6230,6230,6230,6230,0
20230822,164900,380651880,6230,6230,6230,6230,0
20230822,164800,380651880,6230,6230,6230,6230,0
20230822,164700,380651880,6230,6230,6230,6230,0
20230822,164600,380651880,6230,6230,6230,6230,0
20230822,164500,380651880,6230,6230,6230,6230,959
20230822,164400,380651880,6230,6230,6230,6230,0
20230822,164300,380651880,6230,6230,6230,6230,0
20230822,164200,380651880,6230,6230,6230,6230,0
20230822,164100,380651880,6230,6230,6230,6230,0
20230822,164000,380651880,6230,6230,6230,6230,0
20230822,163900,380651880,6230,6230,6230,6230,0
20230822,163800,380651880,6230,6230,6230,6230,0
20230822,163700,380651880,6230,6230,6230,6230,0
20230822,163600,380651880,6230,6230,6230,6230,0
20230822,163500,380651880,6230,6230,6230,6230,0
20230822,163400,380651880,6230,6230,6230,6230,0
20230822,163300,380651880,6230,6230,6230,6230,0
20230822,163200,380651880,6230,6230,6230,6230,0
20230822,163100,380651880,6230,6230,6230,6230,0
20230822,163000,380651880,6230,6230,6230,6230,0
20230822,162900,380651880,6230,6230,6230,6230,0
20230822,162800,380651880,6230,6230,6230,6230,0
20230822,162700,380651880,6230,6230,6230,6230,0
20230822,162600,380651880,6230,6230,6230,6230,0
20230822,162500,380651880,6230,6230,6230,6230,0
20230822,162400,380651880,6230,6230,6230,6230,0
20230822,162300,380651880,6230,6230,6230,6230,0
20230822,162200,380651880,6230,6230,6230,6230,0
20230822,162100,380651880,6230,6230,6230,6230,0
20230822,162000,380651880,6230,6230,6230,6230,0
20230822,161900,380651880,6230,6230,6230,6230,0
20230822,161800,380651880,6230,6230,6230,6230,0
20230822,161700,380651880,6230,6230,6230,6230,0
20230822,161600,380651880,6230,6230,6230,6230,0
20230822,161500,380651880,6230,6230,6230,6230,959
20230822,161400,380651880,6230,6230,6230,6230,0
20230822,161300,380651880,6230,6230,6230,6230,0
20230822,161200,380651880,6230,6230,6230,6230,0
20230822,161100,380651880,6230,6230,6230,6230,0
20230822,161000,380651880,6230,6230,6230,6230,0
20230822,160900,380651880,6230,6230,6230,6230,0
20230822,160800,380651880,6230,6230,6230,6230,0
20230822,160700,380651880,6230,6230,6230,6230,0
20230822,160600,380651880,6230,6230,6230,6230,0
20230822,160500,380651880,6230,6230,6230,6230,0
20230822,160400,380651880,6230,6230,6230,6230,0
20230822,160300,380651880,6230,6230,6230,6230,0
20230822,160200,380651880,6230,6230,6230,6230,0
20230822,160100,380651880,6230,6230,6230,6230,0
20230822,160000,380651880,6230,6230,6230,6230,0
20230822,155900,380651880,6230,6230,6230,6230,0
20230822,155800,380651880,6230,6230,6230,6230,0
20230822,155700,380651880,6230,6230,6230,6230,0
20230822,155600,380651880,6230,6230,6230,6230,0
20230822,155500,380651880,6230,6230,6230,6230,0
20230822,155400,380651880,6230,6230,6230,6230,0
20230822,155300,380651880,6230,6230,6230,6230,0
20230822,155200,380651880,6230,6230,6230,6230,0
20230822,155100,380651880,6230,6230,6230,6230,0
20230822,155000,380651880,6230,6230,6230,6230,0
20230822,154900,380651880,6230,6230,6230,6230,0
20230822,154800,380651880,6230,6230,6230,6230,0
20230822,154700,380651880,6230,6230,6230,6230,0
20230822,154600,380651880,6230,6230,6230,6230,0
20230822,154500,380651880,6230,6230,6230,6230,959
20230822,154400,380651880,6230,6230,6230,6230,0
20230822,154300,380651880,6230,6230,6230,6230,0
20230822,154200,380651880,6230,6230,6230,6230,0
20230822,154100,380651880,6230,6230,6230,6230,0
20230822,154000,380651880,6230,6230,6230,6230,0
20230822,153900,380651880,6230,6230,6230,6230,0
20230822,153800,380651880,6230,6230,6230,6230,0
20230822,153700,380651880,6230,6230,6230,6230,0
20230822,153600,380651880,6230,6230,6230,6230,0
20230822,153500,380651880,6230,6230,6230,6230,0
20230822,153400,380651880,6230,6230,6230,6230,0
20230822,153300,380651880,6230,6230,6230,6230,0
20230822,153200,380651880,6230,6230,6230,6230,0
20230822,153100,380651880,6230,6230,6230,6230,0
20230822,153000,380651880,6230,6230,6230,6230,959
20230822,152900,374677310,6300,6300,6300,6300,0
20230822,152800,374677310,6300,6300,6300,6300,0
20230822,152700,374677310,6300,6300,6300,6300,0
20230822,152600,374677310,6300,6300,6300,6300,0
20230822,152500,374677310,6300,6300,6300,6300,0
20230822,152400,374677310,6300,6300,6300,6300,0
20230822,152300,374677310,6300,6300,6300,6300,0
20230822,152200,374677310,6300,6300,6300,6300,0
20230822,152100,374677310,6300,6300,6300,6300,0
20230822,152000,374677310,6300,6300,6300,6300,0
20230822,151900,374677310,6300,6220,6300,6180,2560
20230822,151800,358591120,6170,6170,6170,6170,27
20230822,151700,358424530,6220,6220,6220,6220,0
20230822,151600,358424530,6220,6220,6220,6220,0
20230822,151500,358424530,6220,6220,6220,6220,0
20230822,151400,358424530,6220,6220,6220,6220,0
20230822,151300,358424530,6220,6220,6220,6220,0
20230822,151200,358424530,6220,6220,6220,6220,0
20230822,151100,358424530,6220,6220,6220,6220,1
20230822,151000,358418310,6180,6180,6180,6180,0
20230822,150900,358418310,6180,6180,6180,6180,0
20230822,150800,358418310,6180,6180,6180,6180,0
20230822,150700,358418310,6180,6180,6180,6180,0
20230822,150600,358418310,6180,6180,6180,6180,0
20230822,150500,358418310,6180,6180,6180,6180,0
20230822,150400,358418310,6180,6180,6180,6180,0
20230822,150300,358418310,6180,6180,6180,6180,311
20230822,150200,356496330,6180,6180,6180,6180,100
20230822,150100,355878330,6180,6180,6180,6180,100
20230822,150000,355260330,6180,6180,6180,6180,0
20230822,145900,355260330,6180,6180,6180,6180,0
20230822,145800,355260330,6180,6180,6180,6180,14
20230822,145700,355173810,6180,6180,6180,6180,0
20230822,145600,355173810,6180,6180,6180,6180,0
20230822,145500,355173810,6180,6200,6200,6180,1000
20230822,145400,348983370,6240,6240,6240,6240,0
20230822,145300,348983370,6240,6240,6240,6240,0
20230822,145200,348983370,6240,6240,6240,6240,0
20230822,145100,348983370,6240,6240,6240,6240,0
20230822,145000,348983370,6240,6240,6240,6240,0
20230822,144900,348983370,6240,6240,6240,6240,0
20230822,144800,348983370,6240,6240,6240,6240,0
20230822,144700,348983370,6240,6240,6240,6240,0
20230822,144600,348983370,6240,6240,6240,6240,0
20230822,144500,348983370,6240,6240,6240,6240,0
20230822,144400,348983370,6240,6240,6240,6240,0
20230822,144300,348983370,6240,6240,6240,6240,0
20230822,144200,348983370,6240,6240,6240,6240,0
20230822,144100,348983370,6240,6240,6240,6240,0
20230822,144000,348983370,6240,6240,6240,6240,0
20230822,143900,348983370,6240,6240,6240,6240,0
20230822,143800,348983370,6240,6240,6240,6240,0
20230822,143700,348983370,6240,6240,6240,6240,0
20230822,143600,348983370,6240,6240,6240,6240,0
20230822,143500,348983370,6240,6240,6240,6240,0
20230822,143400,348983370,6240,6240,6240,6240,0
20230822,143300,348983370,6240,6240,6240,6240,0
20230822,143200,348983370,6240,6240,6240,6240,1
20230822,143100,348977130,6200,6200,6200,6200,5000
20230822,143000,317977130,6200,6200,6200,6200,0
20230822,142900,317977130,6200,6200,6200,6200,0
20230822,142800,317977130,6200,6200,6200,6200,0
20230822,142700,317977130,6200,6220,6220,6200,1000
20230822,142600,311770880,6250,6250,6250,6250,0
20230822,142500,311770880,6250,6250,6250,6250,0
20230822,142400,311770880,6250,6250,6250,6250,0
20230822,142300,311770880,6250,6250,6250,6250,0
20230822,142200,311770880,6250,6250,6250,6250,0
20230822,142100,311770880,6250,6250,6250,6250,0
20230822,142000,311770880,6250,6250,6250,6250,0
20230822,141900,311770880,6250,6250,6250,6250,0
20230822,141800,311770880,6250,6250,6250,6250,0
20230822,141700,311770880,6250,6250,6250,6250,0
20230822,141600,311770880,6250,6250,6250,6250,0
20230822,141500,311770880,6250,6250,6250,6250,1
20230822,141400,311764630,6220,6220,6220,6220,0
20230822,141300,311764630,6220,6220,6220,6220,0
20230822,141200,311764630,6220,6220,6220,6220,0
20230822,141100,311764630,6220,6220,6220,6220,0
20230822,141000,311764630,6220,6220,6220,6220,0
20230822,140900,311764630,6220,6220,6220,6220,0
20230822,140800,311764630,6220,6220,6220,6220,0
20230822,140700,311764630,6220,6220,6220,6220,0
20230822,140600,311764630,6220,6220,6220,6220,0
20230822,140500,311764630,6220,6220,6220,6220,0
20230822,140400,311764630,6220,6220,6220,6220,0
20230822,140300,311764630,6220,6220,6220,6220,0
20230822,140200,311764630,6220,6220,6220,6220,0
20230822,140100,311764630,6220,6220,6220,6220,0
20230822,140000,311764630,6220,6220,6220,6220,0
20230822,135900,311764630,6220,6220,6220,6220,0
20230822,135800,311764630,6220,6220,6220,6220,0
20230822,135700,311764630,6220,6220,6220,6220,0
20230822,135600,311764630,6220,6220,6220,6220,0
20230822,135500,311764630,6220,6220,6220,6220,0
20230822,135400,311764630,6220,6220,6220,6220,0
20230822,135300,311764630,6220,6220,6220,6220,0
20230822,135200,311764630,6220,6220,6220,6220,0
20230822,135100,311764630,6220,6220,6220,6220,0
20230822,135000,311764630,6220,6220,6220,6220,0
20230822,134900,311764630,6220,6220,6220,6220,0
20230822,134800,311764630,6220,6240,6240,6220,410
20230822,134700,309210240,6250,6250,6250,6250,0
20230822,134600,309210240,6250,6250,6250,6250,0
20230822,134500,309210240,6250,6250,6250,6250,4
20230822,134400,309185240,6250,6250,6250,6250,0
20230822,134300,309185240,6250,6250,6250,6250,0
20230822,134200,309185240,6250,6250,6250,6250,0
20230822,134100,309185240,6250,6250,6250,6250,0
20230822,134000,309185240,6250,6250,6250,6250,0
20230822,133900,309185240,6250,6250,6250,6250,0
20230822,133800,309185240,6250,6250,6250,6250,0
20230822,133700,309185240,6250,6250,6250,6250,0
20230822,133600,309185240,6250,6250,6250,6250,0
20230822,133500,309185240,6250,6250,6250,6250,0
20230822,133400,309185240,6250,6250,6250,6250,50
20230822,133300,308872740,6250,6260,6260,6250,50
20230822,133200,308559990,6260,6260,6260,6260,0
20230822,133100,308559990,6260,6260,6260,6260,0
20230822,133000,308559990,6260,6260,6260,6260,0
20230822,132900,308559990,6260,6260,6260,6260,0
20230822,132800,308559990,6260,6260,6260,6260,0
20230822,132700,308559990,6260,6260,6260,6260,4
20230822,132600,308534950,6260,6260,6260,6260,1
20230822,132500,308528690,6260,6260,6260,6260,0
20230822,132400,308528690,6260,6260,6260,6260,0
20230822,132300,308528690,6260,6260,6260,6260,0
20230822,132200,308528690,6260,6260,6260,6260,0
20230822,132100,308528690,6260,6260,6260,6260,0
20230822,132000,308528690,6260,6260,6260,6260,0
20230822,131900,308528690,6260,6260,6260,6260,0
20230822,131800,308528690,6260,6260,6260,6260,0
20230822,131700,308528690,6260,6260,6260,6260,0
20230822,131600,308528690,6260,6260,6260,6260,0
20230822,131500,308528690,6260,6260,6260,6260,0
20230822,131400,308528690,6260,6260,6260,6260,0
20230822,131300,308528690,6260,6260,6260,6260,0
20230822,131200,308528690,6260,6260,6260,6260,0
20230822,131100,308528690,6260,6260,6260,6260,0
20230822,131000,308528690,6260,6260,6260,6260,0
20230822,130900,308528690,6260,6260,6260,6260,0
20230822,130800,308528690,6260,6260,6260,6260,0
20230822,130700,308528690,6260,6260,6260,6260,0
20230822,130600,308528690,6260,6260,6260,6260,0
20230822,130500,308528690,6260,6260,6260,6260,0
20230822,130400,308528690,6260,6260,6260,6260,0
20230822,130300,308528690,6260,6260,6260,6260,0
20230822,130200,308528690,6260,6260,6260,6260,0
20230822,130100,308528690,6260,6260,6260,6260,0
20230822,130000,308528690,6260,6260,6260,6260,0
20230822,125900,308528690,6260,6260,6260,6260,1
20230822,125800,308522430,6290,6290,6290,6290,0
20230822,125700,308522430,6290,6290,6290,6290,0
20230822,125600,308522430,6290,6290,6290,6290,0
20230822,125500,308522430,6290,6290,6290,6290,0
20230822,125400,308522430,6290,6290,6290,6290,0
20230822,125300,308522430,6290,6290,6290,6290,0
20230822,125200,308522430,6290,6290,6290,6290,1
20230822,125100,308516140,6250,6250,6250,6250,0
20230822,125000,308516140,6250,6260,6260,6250,40
20230822,124900,308265950,6270,6270,6270,6270,0
20230822,124800,308265950,6270,6290,6290,6270,521
20230822,124700,304999260,6320,6320,6320,6320,0
20230822,124600,304999260,6320,6320,6320,6320,0
20230822,124500,304999260,6320,6320,6320,6320,0
20230822,124400,304999260,6320,6320,6320,6320,5
20230822,124300,304967660,6330,6330,6330,6330,0
20230822,124200,304967660,6330,6330,6330,6330,0
20230822,124100,304967660,6330,6330,6330,6330,0
20230822,124000,304967660,6330,6330,6330,6330,0
20230822,123900,304967660,6330,6330,6330,6330,0
20230822,123800,304967660,6330,6330,6330,6330,0
20230822,123700,304967660,6330,6330,6330,6330,0
20230822,123600,304967660,6330,6330,6330,6330,0
20230822,123500,304967660,6330,6330,6330,6330,0
20230822,123400,304967660,6330,6330,6330,6330,0
20230822,123300,304967660,6330,6330,6330,6330,0
20230822,123200,304967660,6330,6330,6330,6330,0
20230822,123100,304967660,6330,6330,6330,6330,0
20230822,123000,304967660,6330,6330,6330,6330,0
20230822,122900,304967660,6330,6330,6330,6330,0
20230822,122800,304967660,6330,6330,6330,6330,23
20230822,122700,304822070,6330,6330,6330,6330,0
20230822,122600,304822070,6330,6330,6330,6330,0
20230822,122500,304822070,6330,6330,6330,6330,0
20230822,122400,304822070,6330,6330,6330,6330,0
20230822,122300,304822070,6330,6330,6330,6330,0
20230822,122200,304822070,6330,6330,6330,6330,0
20230822,122100,304822070,6330,6330,6330,6330,0
20230822,122000,304822070,6330,6330,6330,6330,0
20230822,121900,304822070,6330,6330,6330,6330,0
20230822,121800,304822070,6330,6330,6330,6330,5
20230822,121700,304790420,6330,6330,6330,6330,0
20230822,121600,304790420,6330,6330,6330,6330,0
20230822,121500,304790420,6330,6330,6330,6330,0
20230822,121400,304790420,6330,6330,6330,6330,0
20230822,121300,304790420,6330,6330,6330,6330,0
20230822,121200,304790420,6330,6330,6330,6330,0
20230822,121100,304790420,6330,6330,6330,6330,0
20230822,121000,304790420,6330,6330,6330,6330,0
20230822,120900,304790420,6330,6330,6330,6330,0
20230822,120800,304790420,6330,6330,6330,6330,1
20230822,120700,304784090,6280,6280,6280,6280,4000
20230822,120600,279664090,6330,6330,6330,6330,5
20230822,120500,279632440,6330,6330,6330,6330,0
20230822,120400,279632440,6330,6330,6330,6330,0
20230822,120300,279632440,6330,6330,6330,6330,1
20230822,120200,279626110,6280,6280,6280,6280,0
20230822,120100,279626110,6280,6280,6280,6280,0
20230822,120000,279626110,6280,6280,6280,6280,0
20230822,115900,279626110,6280,6280,6280,6280,0
20230822,115800,279626110,6280,6280,6280,6280,0
20230822,115700,279626110,6280,6280,6280,6280,0
20230822,115600,279626110,6280,6280,6280,6280,3
20230822,115500,279607270,6330,6330,6330,6330,0
20230822,115400,279607270,6330,6330,6330,6330,0
20230822,115300,279607270,6330,6330,6330,6330,0
20230822,115200,279607270,6330,6330,6330,6330,0
20230822,115100,279607270,6330,6330,6330,6330,0
20230822,115000,279607270,6330,6330,6330,6330,0
20230822,114900,279607270,6330,6330,6330,6330,0
20230822,114800,279607270,6330,6330,6330,6330,0
20230822,114700,279607270,6330,6330,6330,6330,0
20230822,114600,279607270,6330,6330,6330,6330,0
20230822,114500,279607270,6330,6330,6330,6330,602
20230822,114400,275796610,6330,6330,6330,6330,35
20230822,114300,275575060,6330,6350,6350,6330,1372
20230822,114200,266890200,6380,6380,6380,6380,0
20230822,114100,266890200,6380,6380,6380,6380,0
20230822,114000,266890200,6380,6380,6380,6380,0
20230822,113900,266890200,6380,6380,6380,6380,0
20230822,113800,266890200,6380,6380,6380,6380,0
20230822,113700,266890200,6380,6380,6380,6380,0
20230822,113600,266890200,6380,6380,6380,6380,0
20230822,113500,266890200,6380,6380,6380,6380,0
20230822,113400,266890200,6380,6380,6380,6380,0
20230822,113300,266890200,6380,6380,6380,6380,0
20230822,113200,266890200,6380,6380,6380,6380,1
20230822,113100,266883820,6380,6380,6380,6380,0
20230822,113000,266883820,6380,6380,6380,6380,0
20230822,112900,266883820,6380,6350,6380,6340,79
20230822,112800,266382640,6390,6390,6390,6390,0
20230822,112700,266382640,6390,6390,6390,6390,0
20230822,112600,266382640,6390,6390,6390,6390,0
20230822,112500,266382640,6390,6390,6390,6390,0
20230822,112400,266382640,6390,6390,6390,6390,0
20230822,112300,266382640,6390,6390,6390,6390,0
20230822,112200,266382640,6390,6390,6390,6390,0
20230822,112100,266382640,6390,6390,6390,6390,0
20230822,112000,266382640,6390,6390,6390,6390,0
20230822,111900,266382640,6390,6390,6390,6390,0
20230822,111800,266382640,6390,6390,6390,6390,0
20230822,111700,266382640,6390,6390,6390,6390,0
20230822,111600,266382640,6390,6390,6390,6390,0
20230822,111500,266382640,6390,6390,6390,6390,0
20230822,111400,266382640,6390,6390,6390,6390,0
20230822,111300,266382640,6390,6390,6390,6390,0
20230822,111200,266382640,6390,6390,6390,6390,0
20230822,111100,266382640,6390,6390,6390,6390,0
20230822,111000,266382640,6390,6390,6390,6390,0
20230822,110900,266382640,6390,6390,6390,6390,7
20230822,110800,266337910,6390,6390,6390,6390,0
20230822,110700,266337910,6390,6390,6390,6390,0
20230822,110600,266337910,6390,6390,6390,6390,0
20230822,110500,266337910,6390,6390,6390,6390,0
20230822,110400,266337910,6390,6390,6390,6390,0
20230822,110300,266337910,6390,6390,6390,6390,0
20230822,110200,266337910,6390,6390,6390,6390,0
20230822,110100,266337910,6390,6390,6390,6390,2
20230822,110000,266325130,6400,6400,6400,6400,0
20230822,105900,266325130,6400,6400,6400,6400,0
20230822,105800,266325130,6400,6400,6400,6400,0
20230822,105700,266325130,6400,6400,6400,6400,0
20230822,105600,266325130,6400,6400,6400,6400,0
20230822,105500,266325130,6400,6400,6400,6400,0
20230822,105400,266325130,6400,6400,6400,6400,0
20230822,105300,266325130,6400,6400,6400,6400,0
20230822,105200,266325130,6400,6400,6400,6400,0
20230822,105100,266325130,6400,6400,6400,6400,0
20230822,105000,266325130,6400,6400,6400,6400,0
20230822,104900,266325130,6400,6400,6400,6400,0
20230822,104800,266325130,6400,6400,6400,6400,1
20230822,104700,266318730,6380,6390,6390,6380,86
20230822,104600,265769290,6420,6420,6420,6420,0
20230822,104500,265769290,6420,6420,6420,6420,0
20230822,104400,265769290,6420,6420,6420,6420,0
20230822,104300,265769290,6420,6420,6420,6420,0
20230822,104200,265769290,6420,6420,6420,6420,0
20230822,104100,265769290,6420,6420,6420,6420,1
20230822,104000,265762870,6390,6390,6390,6390,8
20230822,103900,265711750,6390,6390,6390,6390,0
20230822,103800,265711750,6390,6390,6390,6390,2
20230822,103700,265698970,6400,6400,6400,6400,0
20230822,103600,265698970,6400,6400,6400,6400,0
20230822,103500,265698970,6400,6400,6400,6400,0
20230822,103400,265698970,6400,6400,6400,6400,0
20230822,103300,265698970,6400,6400,6400,6400,0
20230822,103200,265698970,6400,6400,6400,6400,0
20230822,103100,265698970,6400,6400,6400,6400,413
20230822,103000,263055770,6400,6380,6400,6380,1077
20230822,102900,256177650,6370,6380,6380,6300,8280
20230822,102800,203762310,6400,6400,6400,6400,0
20230822,102700,203762310,6400,6400,6400,6400,0
20230822,102600,203762310,6400,6400,6400,6400,0
20230822,102500,203762310,6400,6400,6400,6400,0
20230822,102400,203762310,6400,6400,6400,6400,0
20230822,102300,203762310,6400,6400,6400,6400,0
20230822,102200,203762310,6400,6400,6400,6400,0
20230822,102100,203762310,6400,6400,6400,6400,0
20230822,102000,203762310,6400,6400,6400,6400,290
20230822,101900,201906310,6420,6420,6420,6420,140
20230822,101800,201007510,6420,6420,6420,6420,0
20230822,101700,201007510,6420,6420,6420,6420,0
20230822,101600,201007510,6420,6420,6420,6420,210
20230822,101500,199659310,6420,6420,6420,6420,287
20230822,101400,197816770,6420,6420,6420,6420,1
20230822,101300,197810350,6370,6370,6370,6370,500
20230822,101200,194625350,6360,6370,6370,6360,89
20230822,101100,194058910,6440,6440,6440,6440,0
20230822,101000,194058910,6440,6430,6440,6430,70
20230822,100900,193608800,6430,6390,6430,6390,66
20230822,100800,193186970,6390,6390,6390,6390,3
20230822,100700,193167800,6430,6430,6430,6430,2
20230822,100600,193154940,6400,6400,6400,6400,0
20230822,100500,193154940,6400,6400,6400,6400,0
20230822,100400,193154940,6400,6370,6400,6340,6717
20230822,100300,150216460,6350,6330,6350,6300,1687
20230822,100200,139556640,6350,6350,6350,6350,0
20230822,100100,139556640,6350,6350,6350,6350,0
20230822,100000,139556640,6350,6320,6350,6320,1370
20230822,095900,130864810,6320,6320,6320,6320,0
20230822,095800,130864810,6320,6320,6320,6320,2
20230822,095700,130852170,6290,6290,6290,6290,0
20230822,095600,130852170,6290,6290,6290,6290,0
20230822,095500,130852170,6290,6290,6290,6290,947
20230822,095400,124895540,6310,6310,6310,6310,500
20230822,095300,121740540,6310,6290,6310,6290,1673
20230822,095200,111203240,6260,6260,6260,6260,500
20230822,095100,108073240,6300,6300,6300,6300,0
20230822,095000,108073240,6300,6280,6300,6230,6578
20230822,094900,66950280,6310,6310,6310,6310,0
20230822,094800,66950280,6310,6310,6310,6310,0
20230822,094700,66950280,6310,6310,6310,6310,0
20230822,094600,66950280,6310,6310,6310,6310,0
20230822,094500,66950280,6310,6310,6310,6310,0
20230822,094400,66950280,6310,6310,6310,6310,29
20230822,094300,66767290,6290,6290,6290,6290,0
20230822,094200,66767290,6290,6290,6290,6290,0
20230822,094100,66767290,6290,6290,6290,6290,10
20230822,094000,66704390,6290,6290,6290,6290,0
20230822,093900,66704390,6290,6290,6290,6290,0
20230822,093800,66704390,6290,6290,6290,6290,6
20230822,093700,66666650,6290,6290,6290,6290,0
20230822,093600,66666650,6290,6290,6290,6290,0
20230822,093500,66666650,6290,6290,6290,6290,0
20230822,093400,66666650,6290,6290,6290,6290,15
20230822,093300,66572300,6290,6280,6290,6280,764
20230822,093200,61773570,6280,6280,6280,6280,0
20230822,093100,61773570,6280,6280,6280,6280,1
20230822,093000,61767290,6240,6240,6240,6240,0
20230822,092900,61767290,6240,6240,6240,6240,0
20230822,092800,61767290,6240,6240,6240,6240,966
20230822,092700,55739450,6240,6240,6240,6240,39
20230822,092600,55496090,6240,6240,6240,6240,30
20230822,092500,55308890,6240,6240,6240,6240,8
20230822,092400,55258970,6240,6240,6240,6240,0
20230822,092300,55258970,6240,6240,6240,6240,0
20230822,092200,55258970,6240,6240,6240,6240,20
20230822,092100,55134170,6260,6260,6260,6260,4
20230822,092000,55109130,6240,6240,6240,6240,0
20230822,091900,55109130,6240,6240,6240,6240,110
20230822,091800,54422730,6200,6200,6200,6200,308
20230822,091700,52513130,6200,6200,6200,6200,46
20230822,091600,52227930,6200,6220,6220,6200,3969
20230822,091500,27559780,6240,6240,6240,6240,20
20230822,091400,27434980,6290,6290,6290,6290,0
20230822,091300,27434980,6290,6290,6290,6290,0
20230822,091200,27434980,6290,6290,6290,6290,0
20230822,091100,27434980,6290,6290,6290,6290,0
20230822,091000,27434980,6290,6290,6290,6290,1
20230822,090900,27428690,6250,6250,6250,6250,0
20230822,090800,27428690,6250,6250,6250,6250,1035
20230822,090700,20959940,6250,6250,6250,6250,50
20230822,090600,20647440,6250,6250,6250,6250,1915
20230822,090500,8678690,6250,6250,6250,6250,0
20230822,090400,8678690,6250,6250,6250,6250,0
20230822,090300,8678690,6250,6280,6320,6250,621
20230822,090200,4777940,6380,6380,6380,6380,0
20230822,090100,4777940,6380,6380,6380,6380,0
20230822,090000,4777940,6380,6440,6440,6380,742