KissMeData/095270/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194300,260382070,6210,6210,6210,6210,2418
20230823,194200,260382070,6210,6210,6210,6210,0
20230823,194100,260382070,6210,6210,6210,6210,0
20230823,194000,260382070,6210,6210,6210,6210,0
20230823,193900,260382070,6210,6210,6210,6210,0
20230823,193800,260382070,6210,6210,6210,6210,0
20230823,193700,260382070,6210,6210,6210,6210,0
20230823,193600,260382070,6210,6210,6210,6210,0
20230823,193500,260382070,6210,6210,6210,6210,0
20230823,193400,260382070,6210,6210,6210,6210,0
20230823,193300,260382070,6210,6210,6210,6210,0
20230823,193200,260382070,6210,6210,6210,6210,0
20230823,193100,260382070,6210,6210,6210,6210,0
20230823,193000,260382070,6210,6210,6210,6210,0
20230823,192900,260382070,6210,6210,6210,6210,0
20230823,192800,260382070,6210,6210,6210,6210,0
20230823,192700,260382070,6210,6210,6210,6210,0
20230823,192600,260382070,6210,6210,6210,6210,0
20230823,192500,260382070,6210,6210,6210,6210,0
20230823,192400,260382070,6210,6210,6210,6210,0
20230823,192300,260382070,6210,6210,6210,6210,0
20230823,192200,260382070,6210,6210,6210,6210,0
20230823,192100,260382070,6210,6210,6210,6210,0
20230823,192000,260382070,6210,6210,6210,6210,0
20230823,191900,260382070,6210,6210,6210,6210,0
20230823,191800,260382070,6210,6210,6210,6210,0
20230823,191700,260382070,6210,6210,6210,6210,0
20230823,191600,260382070,6210,6210,6210,6210,0
20230823,191500,260382070,6210,6210,6210,6210,0
20230823,191400,260382070,6210,6210,6210,6210,0
20230823,191300,260382070,6210,6210,6210,6210,2418
20230823,191200,260382070,6210,6210,6210,6210,0
20230823,191100,260382070,6210,6210,6210,6210,0
20230823,191000,260382070,6210,6210,6210,6210,0
20230823,190900,260382070,6210,6210,6210,6210,0
20230823,190800,260382070,6210,6210,6210,6210,0
20230823,190700,260382070,6210,6210,6210,6210,0
20230823,190600,260382070,6210,6210,6210,6210,0
20230823,190500,260382070,6210,6210,6210,6210,0
20230823,190400,260382070,6210,6210,6210,6210,0
20230823,190300,260382070,6210,6210,6210,6210,0
20230823,190200,260382070,6210,6210,6210,6210,0
20230823,190100,260382070,6210,6210,6210,6210,0
20230823,190000,260382070,6210,6210,6210,6210,0
20230823,185900,260382070,6210,6210,6210,6210,0
20230823,185800,260382070,6210,6210,6210,6210,0
20230823,185700,260382070,6210,6210,6210,6210,0
20230823,185600,260382070,6210,6210,6210,6210,0
20230823,185500,260382070,6210,6210,6210,6210,0
20230823,185400,260382070,6210,6210,6210,6210,0
20230823,185300,260382070,6210,6210,6210,6210,0
20230823,185200,260382070,6210,6210,6210,6210,0
20230823,185100,260382070,6210,6210,6210,6210,0
20230823,185000,260382070,6210,6210,6210,6210,0
20230823,184900,260382070,6210,6210,6210,6210,0
20230823,184800,260382070,6210,6210,6210,6210,0
20230823,184700,260382070,6210,6210,6210,6210,0
20230823,184600,260382070,6210,6210,6210,6210,0
20230823,184500,260382070,6210,6210,6210,6210,0
20230823,184400,260382070,6210,6210,6210,6210,0
20230823,184300,260382070,6210,6210,6210,6210,2418
20230823,184200,260382070,6210,6210,6210,6210,0
20230823,184100,260382070,6210,6210,6210,6210,0
20230823,184000,260382070,6210,6210,6210,6210,0
20230823,183900,260382070,6210,6210,6210,6210,0
20230823,183800,260382070,6210,6210,6210,6210,0
20230823,183700,260382070,6210,6210,6210,6210,0
20230823,183600,260382070,6210,6210,6210,6210,0
20230823,183500,260382070,6210,6210,6210,6210,0
20230823,183400,260382070,6210,6210,6210,6210,0
20230823,183300,260382070,6210,6210,6210,6210,0
20230823,183200,260382070,6210,6210,6210,6210,0
20230823,183100,260382070,6210,6210,6210,6210,0
20230823,183000,260382070,6210,6210,6210,6210,0
20230823,182900,260382070,6210,6210,6210,6210,0
20230823,182800,260382070,6210,6210,6210,6210,0
20230823,182700,260382070,6210,6210,6210,6210,0
20230823,182600,260382070,6210,6210,6210,6210,0
20230823,182500,260382070,6210,6210,6210,6210,0
20230823,182400,260382070,6210,6210,6210,6210,0
20230823,182300,260382070,6210,6210,6210,6210,0
20230823,182200,260382070,6210,6210,6210,6210,0
20230823,182100,260382070,6210,6210,6210,6210,0
20230823,182000,260382070,6210,6210,6210,6210,0
20230823,181900,260382070,6210,6210,6210,6210,0
20230823,181800,260382070,6210,6210,6210,6210,0
20230823,181700,260382070,6210,6210,6210,6210,0
20230823,181600,260382070,6210,6210,6210,6210,0
20230823,181500,260382070,6210,6210,6210,6210,0
20230823,181400,260382070,6210,6210,6210,6210,0
20230823,181300,260382070,6210,6210,6210,6210,2418
20230823,181200,260382070,6210,6210,6210,6210,0
20230823,181100,260382070,6210,6210,6210,6210,0
20230823,181000,260382070,6210,6210,6210,6210,0
20230823,180900,260382070,6210,6210,6210,6210,0
20230823,180800,260382070,6210,6210,6210,6210,0
20230823,180700,260382070,6210,6210,6210,6210,0
20230823,180600,260382070,6210,6210,6210,6210,0
20230823,180500,260382070,6210,6210,6210,6210,0
20230823,180400,260382070,6210,6210,6210,6210,0
20230823,180300,260382070,6210,6210,6210,6210,0
20230823,180200,260382070,6210,6210,6210,6210,0
20230823,180100,260382070,6210,6210,6210,6210,0
20230823,180000,260382070,6210,6210,6210,6210,0
20230823,175900,260382070,6210,6210,6210,6210,0
20230823,175800,260382070,6210,6210,6210,6210,0
20230823,175700,260382070,6210,6210,6210,6210,0
20230823,175600,260382070,6210,6210,6210,6210,0
20230823,175500,260382070,6210,6210,6210,6210,0
20230823,175400,260382070,6210,6210,6210,6210,0
20230823,175300,260382070,6210,6210,6210,6210,0
20230823,175200,260382070,6210,6210,6210,6210,0
20230823,175100,260382070,6210,6210,6210,6210,0
20230823,175000,260382070,6210,6210,6210,6210,0
20230823,174900,260382070,6210,6210,6210,6210,0
20230823,174800,260382070,6210,6210,6210,6210,0
20230823,174700,260382070,6210,6210,6210,6210,0
20230823,174600,260382070,6210,6210,6210,6210,0
20230823,174500,260382070,6210,6210,6210,6210,0
20230823,174400,260382070,6210,6210,6210,6210,0
20230823,174300,260382070,6210,6210,6210,6210,2418
20230823,174200,260382070,6210,6210,6210,6210,0
20230823,174100,260382070,6210,6210,6210,6210,0
20230823,174000,260382070,6210,6210,6210,6210,0
20230823,173900,260382070,6210,6210,6210,6210,0
20230823,173800,260382070,6210,6210,6210,6210,0
20230823,173700,260382070,6210,6210,6210,6210,0
20230823,173600,260382070,6210,6210,6210,6210,0
20230823,173500,260382070,6210,6210,6210,6210,0
20230823,173400,260382070,6210,6210,6210,6210,0
20230823,173300,260382070,6210,6210,6210,6210,0
20230823,173200,260382070,6210,6210,6210,6210,0
20230823,173100,260382070,6210,6210,6210,6210,0
20230823,173000,260382070,6210,6210,6210,6210,0
20230823,172900,260382070,6210,6210,6210,6210,0
20230823,172800,260382070,6210,6210,6210,6210,0
20230823,172700,260382070,6210,6210,6210,6210,0
20230823,172600,260382070,6210,6210,6210,6210,0
20230823,172500,260382070,6210,6210,6210,6210,0
20230823,172400,260382070,6210,6210,6210,6210,0
20230823,172300,260382070,6210,6210,6210,6210,0
20230823,172200,260382070,6210,6210,6210,6210,0
20230823,172100,260382070,6210,6210,6210,6210,0
20230823,172000,260382070,6210,6210,6210,6210,0
20230823,171900,260382070,6210,6210,6210,6210,0
20230823,171800,260382070,6210,6210,6210,6210,0
20230823,171700,260382070,6210,6210,6210,6210,0
20230823,171600,260382070,6210,6210,6210,6210,0
20230823,171500,260382070,6210,6210,6210,6210,0
20230823,171400,260382070,6210,6210,6210,6210,0
20230823,171300,260382070,6210,6210,6210,6210,2418
20230823,171200,260382070,6210,6210,6210,6210,0
20230823,171100,260382070,6210,6210,6210,6210,0
20230823,171000,260382070,6210,6210,6210,6210,0
20230823,170900,260382070,6210,6210,6210,6210,0
20230823,170800,260382070,6210,6210,6210,6210,0
20230823,170700,260382070,6210,6210,6210,6210,0
20230823,170600,260382070,6210,6210,6210,6210,0
20230823,170500,260382070,6210,6210,6210,6210,0
20230823,170400,260382070,6210,6210,6210,6210,0
20230823,170300,260382070,6210,6210,6210,6210,0
20230823,170200,260382070,6210,6210,6210,6210,0
20230823,170100,260382070,6210,6210,6210,6210,0
20230823,170000,260382070,6210,6210,6210,6210,0
20230823,165900,260382070,6210,6210,6210,6210,0
20230823,165800,260382070,6210,6210,6210,6210,0
20230823,165700,260382070,6210,6210,6210,6210,0
20230823,165600,260382070,6210,6210,6210,6210,0
20230823,165500,260382070,6210,6210,6210,6210,0
20230823,165400,260382070,6210,6210,6210,6210,0
20230823,165300,260382070,6210,6210,6210,6210,0
20230823,165200,260382070,6210,6210,6210,6210,0
20230823,165100,260382070,6210,6210,6210,6210,0
20230823,165000,260382070,6210,6210,6210,6210,0
20230823,164900,260382070,6210,6210,6210,6210,0
20230823,164800,260382070,6210,6210,6210,6210,0
20230823,164700,260382070,6210,6210,6210,6210,0
20230823,164600,260382070,6210,6210,6210,6210,0
20230823,164500,260382070,6210,6210,6210,6210,0
20230823,164400,260382070,6210,6210,6210,6210,0
20230823,164300,260382070,6210,6210,6210,6210,2418
20230823,164200,260382070,6210,6210,6210,6210,0
20230823,164100,260382070,6210,6210,6210,6210,0
20230823,164000,260382070,6210,6210,6210,6210,0
20230823,163900,260382070,6210,6210,6210,6210,0
20230823,163800,260382070,6210,6210,6210,6210,0
20230823,163700,260382070,6210,6210,6210,6210,0
20230823,163600,260382070,6210,6210,6210,6210,0
20230823,163500,260382070,6210,6210,6210,6210,0
20230823,163400,260382070,6210,6210,6210,6210,0
20230823,163300,260382070,6210,6210,6210,6210,0
20230823,163200,260382070,6210,6210,6210,6210,0
20230823,163100,260382070,6210,6210,6210,6210,0
20230823,163000,260382070,6210,6210,6210,6210,0
20230823,162900,260382070,6210,6210,6210,6210,0
20230823,162800,260382070,6210,6210,6210,6210,0
20230823,162700,260382070,6210,6210,6210,6210,0
20230823,162600,260382070,6210,6210,6210,6210,0
20230823,162500,260382070,6210,6210,6210,6210,0
20230823,162400,260382070,6210,6210,6210,6210,0
20230823,162300,260382070,6210,6210,6210,6210,0
20230823,162200,260382070,6210,6210,6210,6210,0
20230823,162100,260382070,6210,6210,6210,6210,0
20230823,162000,260382070,6210,6210,6210,6210,0
20230823,161900,260382070,6210,6210,6210,6210,0
20230823,161800,260382070,6210,6210,6210,6210,0
20230823,161700,260382070,6210,6210,6210,6210,0
20230823,161600,260382070,6210,6210,6210,6210,0
20230823,161500,260382070,6210,6210,6210,6210,0
20230823,161400,260382070,6210,6210,6210,6210,0
20230823,161300,260382070,6210,6210,6210,6210,2418
20230823,161200,260382070,6210,6210,6210,6210,0
20230823,161100,260382070,6210,6210,6210,6210,0
20230823,161000,260382070,6210,6210,6210,6210,0
20230823,160900,260382070,6210,6210,6210,6210,0
20230823,160800,260382070,6210,6210,6210,6210,0
20230823,160700,260382070,6210,6210,6210,6210,0
20230823,160600,260382070,6210,6210,6210,6210,0
20230823,160500,260382070,6210,6210,6210,6210,0
20230823,160400,260382070,6210,6210,6210,6210,0
20230823,160300,260382070,6210,6210,6210,6210,0
20230823,160200,260382070,6210,6210,6210,6210,0
20230823,160100,260382070,6210,6210,6210,6210,0
20230823,160000,260382070,6210,6210,6210,6210,0
20230823,155900,260382070,6210,6210,6210,6210,0
20230823,155800,260382070,6210,6210,6210,6210,0
20230823,155700,260382070,6210,6210,6210,6210,0
20230823,155600,260382070,6210,6210,6210,6210,0
20230823,155500,260382070,6210,6210,6210,6210,0
20230823,155400,260382070,6210,6210,6210,6210,0
20230823,155300,260382070,6210,6210,6210,6210,0
20230823,155200,260382070,6210,6210,6210,6210,0
20230823,155100,260382070,6210,6210,6210,6210,0
20230823,155000,260382070,6210,6210,6210,6210,0
20230823,154900,260382070,6210,6210,6210,6210,0
20230823,154800,260382070,6210,6210,6210,6210,0
20230823,154700,260382070,6210,6210,6210,6210,0
20230823,154600,260382070,6210,6210,6210,6210,0
20230823,154500,260382070,6210,6210,6210,6210,0
20230823,154400,260382070,6210,6210,6210,6210,0
20230823,154300,260382070,6210,6210,6210,6210,2418
20230823,154200,260382070,6210,6210,6210,6210,0
20230823,154100,260382070,6210,6210,6210,6210,0
20230823,154000,260382070,6210,6210,6210,6210,0
20230823,153900,260382070,6210,6210,6210,6210,0
20230823,153800,260382070,6210,6210,6210,6210,0
20230823,153700,260382070,6210,6210,6210,6210,0
20230823,153600,260382070,6210,6210,6210,6210,0
20230823,153500,260382070,6210,6210,6210,6210,0
20230823,153400,260382070,6210,6210,6210,6210,0
20230823,153300,260382070,6210,6210,6210,6210,0
20230823,153200,260382070,6210,6210,6210,6210,0
20230823,153100,260382070,6210,6210,6210,6210,0
20230823,153000,260382070,6210,6210,6210,6210,2418
20230823,152900,245366290,6240,6240,6240,6240,0
20230823,152800,245366290,6240,6240,6240,6240,0
20230823,152700,245366290,6240,6240,6240,6240,0
20230823,152600,245366290,6240,6240,6240,6240,0
20230823,152500,245366290,6240,6240,6240,6240,0
20230823,152400,245366290,6240,6240,6240,6240,0
20230823,152300,245366290,6240,6240,6240,6240,0
20230823,152200,245366290,6240,6240,6240,6240,0
20230823,152100,245366290,6240,6240,6240,6240,0
20230823,152000,245366290,6240,6240,6240,6240,0
20230823,151900,245366290,6240,6240,6240,6240,20
20230823,151800,245241490,6250,6250,6250,6250,0
20230823,151700,245241490,6250,6170,6250,6170,450
20230823,151600,242454800,6180,6180,6180,6180,0
20230823,151500,242454800,6180,6180,6180,6180,0
20230823,151400,242454800,6180,6180,6180,6160,12
20230823,151300,242380840,6140,6140,6140,6140,0
20230823,151200,242380840,6140,6160,6160,6140,300
20230823,151100,240538670,6170,6170,6170,6170,6
20230823,151000,240501650,6180,6180,6180,6180,1
20230823,150900,240495470,6200,6200,6200,6200,0
20230823,150800,240495470,6200,6200,6200,6200,0
20230823,150700,240495470,6200,6200,6200,6200,0
20230823,150600,240495470,6200,6200,6200,6200,0
20230823,150500,240495470,6200,6200,6200,6200,0
20230823,150400,240495470,6200,6170,6200,6170,36
20230823,150300,240273010,6220,6220,6220,6220,0
20230823,150200,240273010,6220,6220,6220,6220,0
20230823,150100,240273010,6220,6140,6220,6140,85
20230823,150000,239750930,6140,6140,6140,6140,311
20230823,145900,237841390,6140,6140,6140,6140,0
20230823,145800,237841390,6140,6140,6140,6140,0
20230823,145700,237841390,6140,6140,6140,6140,0
20230823,145600,237841390,6140,6140,6140,6140,212
20230823,145500,236539710,6130,6130,6130,6130,126
20230823,145400,235767330,6140,6140,6140,6140,0
20230823,145300,235767330,6140,6140,6140,6140,0
20230823,145200,235767330,6140,6140,6140,6140,1
20230823,145100,235761190,6120,6120,6120,6120,0
20230823,145000,235761190,6120,6120,6120,6120,0
20230823,144900,235761190,6120,6120,6120,6120,0
20230823,144800,235761190,6120,6120,6120,6120,0
20230823,144700,235761190,6120,6120,6120,6120,0
20230823,144600,235761190,6120,6120,6120,6120,0
20230823,144500,235761190,6120,6120,6120,6120,0
20230823,144400,235761190,6120,6120,6120,6120,0
20230823,144300,235761190,6120,6120,6120,6120,0
20230823,144200,235761190,6120,6120,6120,6120,0
20230823,144100,235761190,6120,6120,6120,6120,1
20230823,144000,235755070,6160,6160,6160,6160,0
20230823,143900,235755070,6160,6160,6160,6160,0
20230823,143800,235755070,6160,6160,6160,6160,0
20230823,143700,235755070,6160,6160,6160,6160,0
20230823,143600,235755070,6160,6160,6160,6160,0
20230823,143500,235755070,6160,6160,6160,6160,0
20230823,143400,235755070,6160,6160,6160,6160,0
20230823,143300,235755070,6160,6160,6160,6160,0
20230823,143200,235755070,6160,6160,6160,6160,0
20230823,143100,235755070,6160,6160,6160,6160,0
20230823,143000,235755070,6160,6160,6160,6160,0
20230823,142900,235755070,6160,6160,6160,6160,0
20230823,142800,235755070,6160,6160,6160,6160,0
20230823,142700,235755070,6160,6160,6160,6160,0
20230823,142600,235755070,6160,6160,6160,6160,0
20230823,142500,235755070,6160,6160,6160,6160,0
20230823,142400,235755070,6160,6160,6160,6160,0
20230823,142300,235755070,6160,6160,6160,6160,0
20230823,142200,235755070,6160,6160,6160,6160,0
20230823,142100,235755070,6160,6160,6160,6160,0
20230823,142000,235755070,6160,6160,6160,6160,0
20230823,141900,235755070,6160,6160,6160,6160,0
20230823,141800,235755070,6160,6160,6160,6160,0
20230823,141700,235755070,6160,6160,6160,6160,0
20230823,141600,235755070,6160,6160,6160,6160,0
20230823,141500,235755070,6160,6160,6160,6160,0
20230823,141400,235755070,6160,6160,6160,6160,0
20230823,141300,235755070,6160,6160,6160,6160,0
20230823,141200,235755070,6160,6160,6160,6160,0
20230823,141100,235755070,6160,6160,6160,6160,0
20230823,141000,235755070,6160,6160,6160,6160,0
20230823,140900,235755070,6160,6160,6160,6160,0
20230823,140800,235755070,6160,6160,6160,6160,0
20230823,140700,235755070,6160,6160,6160,6160,0
20230823,140600,235755070,6160,6160,6160,6160,0
20230823,140500,235755070,6160,6160,6160,6160,0
20230823,140400,235755070,6160,6160,6160,6160,0
20230823,140300,235755070,6160,6160,6160,6160,0
20230823,140200,235755070,6160,6160,6160,6160,0
20230823,140100,235755070,6160,6160,6160,6160,0
20230823,140000,235755070,6160,6160,6160,6160,0
20230823,135900,235755070,6160,6160,6160,6160,0
20230823,135800,235755070,6160,6160,6160,6160,0
20230823,135700,235755070,6160,6160,6160,6160,0
20230823,135600,235755070,6160,6160,6160,6160,44
20230823,135500,235484030,6160,6140,6160,6140,595
20230823,135400,231829050,6150,6150,6150,6150,1
20230823,135300,231822900,6140,6130,6140,6130,600
20230823,135200,228139060,6130,6130,6130,6130,0
20230823,135100,228139060,6130,6130,6130,6130,0
20230823,135000,228139060,6130,6130,6130,6130,0
20230823,134900,228139060,6130,6130,6130,6130,328
20230823,134800,226128420,6140,6140,6140,6140,227
20230823,134700,224734640,6160,6140,6160,6140,227
20230823,134600,223340840,6170,6170,6170,6170,0
20230823,134500,223340840,6170,6170,6170,6170,0
20230823,134400,223340840,6170,6170,6170,6170,0
20230823,134300,223340840,6170,6170,6170,6170,0
20230823,134200,223340840,6170,6170,6170,6170,0
20230823,134100,223340840,6170,6170,6170,6170,1
20230823,134000,223334670,6180,6180,6180,6180,0
20230823,133900,223334670,6180,6180,6180,6180,0
20230823,133800,223334670,6180,6180,6180,6180,0
20230823,133700,223334670,6180,6180,6180,6180,0
20230823,133600,223334670,6180,6180,6180,6180,0
20230823,133500,223334670,6180,6180,6180,6180,0
20230823,133400,223334670,6180,6180,6180,6180,0
20230823,133300,223334670,6180,6180,6180,6180,0
20230823,133200,223334670,6180,6180,6180,6180,0
20230823,133100,223334670,6180,6180,6180,6180,0
20230823,133000,223334670,6180,6180,6180,6180,0
20230823,132900,223334670,6180,6180,6180,6180,0
20230823,132800,223334670,6180,6180,6180,6180,0
20230823,132700,223334670,6180,6180,6180,6180,0
20230823,132600,223334670,6180,6180,6180,6180,0
20230823,132500,223334670,6180,6180,6180,6180,0
20230823,132400,223334670,6180,6180,6180,6180,0
20230823,132300,223334670,6180,6180,6180,6180,0
20230823,132200,223334670,6180,6180,6180,6180,0
20230823,132100,223334670,6180,6180,6180,6180,0
20230823,132000,223334670,6180,6180,6180,6180,0
20230823,131900,223334670,6180,6180,6180,6180,0
20230823,131800,223334670,6180,6180,6180,6180,0
20230823,131700,223334670,6180,6180,6180,6180,0
20230823,131600,223334670,6180,6180,6180,6180,1
20230823,131500,223328490,6160,6160,6160,6160,40
20230823,131400,223082090,6180,6180,6180,6180,0
20230823,131300,223082090,6180,6180,6180,6180,0
20230823,131200,223082090,6180,6180,6180,6180,0
20230823,131100,223082090,6180,6180,6180,6180,0
20230823,131000,223082090,6180,6180,6180,6180,0
20230823,130900,223082090,6180,6180,6180,6180,1
20230823,130800,223075910,6160,6160,6160,6160,49
20230823,130700,222774070,6160,6160,6160,6160,0
20230823,130600,222774070,6160,6160,6160,6160,259
20230823,130500,221178630,6180,6180,6180,6050,15381
20230823,130400,127086560,6230,6230,6230,6230,0
20230823,130300,127086560,6230,6230,6230,6230,0
20230823,130200,127086560,6230,6230,6230,6230,0
20230823,130100,127086560,6230,6230,6230,6230,1
20230823,130000,127080330,6200,6200,6200,6200,0
20230823,125900,127080330,6200,6200,6200,6200,0
20230823,125800,127080330,6200,6200,6200,6200,0
20230823,125700,127080330,6200,6200,6200,6200,0
20230823,125600,127080330,6200,6200,6200,6200,1
20230823,125500,127074130,6200,6200,6200,6200,3000
20230823,125400,108474130,6210,6210,6210,6210,231
20230823,125300,107039620,6220,6220,6220,6220,0
20230823,125200,107039620,6220,6220,6220,6220,0
20230823,125100,107039620,6220,6220,6220,6220,0
20230823,125000,107039620,6220,6220,6220,6220,0
20230823,124900,107039620,6220,6220,6220,6220,0
20230823,124800,107039620,6220,6220,6220,6220,0
20230823,124700,107039620,6220,6220,6220,6220,0
20230823,124600,107039620,6220,6220,6220,6220,0
20230823,124500,107039620,6220,6220,6220,6220,2
20230823,124400,107027180,6220,6220,6220,6220,213
20230823,124300,105702320,6260,6260,6260,6260,0
20230823,124200,105702320,6260,6260,6260,6260,0
20230823,124100,105702320,6260,6260,6260,6260,0
20230823,124000,105702320,6260,6260,6260,6260,0
20230823,123900,105702320,6260,6260,6260,6260,0
20230823,123800,105702320,6260,6260,6260,6260,16
20230823,123700,105602160,6270,6270,6270,6270,0
20230823,123600,105602160,6270,6270,6270,6270,0
20230823,123500,105602160,6270,6270,6270,6270,0
20230823,123400,105602160,6270,6270,6270,6270,0
20230823,123300,105602160,6270,6270,6270,6270,0
20230823,123200,105602160,6270,6270,6270,6270,0
20230823,123100,105602160,6270,6270,6270,6270,2
20230823,123000,105589620,6220,6220,6220,6220,0
20230823,122900,105589620,6220,6220,6220,6220,0
20230823,122800,105589620,6220,6220,6220,6220,0
20230823,122700,105589620,6220,6220,6220,6220,0
20230823,122600,105589620,6220,6220,6220,6220,0
20230823,122500,105589620,6220,6220,6220,6220,0
20230823,122400,105589620,6220,6220,6220,6220,7
20230823,122300,105546080,6220,6220,6220,6220,0
20230823,122200,105546080,6220,6220,6220,6220,0
20230823,122100,105546080,6220,6220,6220,6220,0
20230823,122000,105546080,6220,6220,6220,6220,0
20230823,121900,105546080,6220,6220,6220,6220,0
20230823,121800,105546080,6220,6220,6220,6220,0
20230823,121700,105546080,6220,6220,6220,6220,0
20230823,121600,105546080,6220,6220,6220,6220,0
20230823,121500,105546080,6220,6220,6220,6220,0
20230823,121400,105546080,6220,6220,6220,6220,0
20230823,121300,105546080,6220,6220,6220,6220,0
20230823,121200,105546080,6220,6220,6220,6220,0
20230823,121100,105546080,6220,6220,6220,6220,0
20230823,121000,105546080,6220,6220,6220,6220,0
20230823,120900,105546080,6220,6220,6220,6220,0
20230823,120800,105546080,6220,6230,6230,6220,150
20230823,120700,104613030,6220,6220,6220,6220,0
20230823,120600,104613030,6220,6220,6220,6220,0
20230823,120500,104613030,6220,6230,6230,6220,1000
20230823,120400,98386040,6280,6280,6280,6280,0
20230823,120300,98386040,6280,6280,6280,6280,0
20230823,120200,98386040,6280,6280,6280,6280,0
20230823,120100,98386040,6280,6280,6280,6280,0
20230823,120000,98386040,6280,6280,6280,6280,0
20230823,115900,98386040,6280,6280,6280,6280,0
20230823,115800,98386040,6280,6280,6280,6280,0
20230823,115700,98386040,6280,6280,6280,6280,0
20230823,115600,98386040,6280,6280,6280,6280,0
20230823,115500,98386040,6280,6280,6280,6280,0
20230823,115400,98386040,6280,6280,6280,6280,0
20230823,115300,98386040,6280,6280,6280,6280,0
20230823,115200,98386040,6280,6280,6280,6280,0
20230823,115100,98386040,6280,6280,6280,6280,0
20230823,115000,98386040,6280,6280,6280,6280,0
20230823,114900,98386040,6280,6280,6280,6280,0
20230823,114800,98386040,6280,6280,6280,6280,0
20230823,114700,98386040,6280,6280,6280,6280,0
20230823,114600,98386040,6280,6280,6280,6280,0
20230823,114500,98386040,6280,6280,6280,6280,0
20230823,114400,98386040,6280,6280,6280,6280,1
20230823,114300,98379760,6280,6280,6280,6280,0
20230823,114200,98379760,6280,6280,6280,6280,0
20230823,114100,98379760,6280,6280,6280,6280,0
20230823,114000,98379760,6280,6280,6280,6280,0
20230823,113900,98379760,6280,6280,6280,6280,0
20230823,113800,98379760,6280,6280,6280,6280,0
20230823,113700,98379760,6280,6280,6280,6280,0
20230823,113600,98379760,6280,6280,6280,6280,1
20230823,113500,98373480,6230,6230,6230,6230,1
20230823,113400,98367250,6240,6240,6240,6240,0
20230823,113300,98367250,6240,6240,6240,6240,0
20230823,113200,98367250,6240,6240,6240,6240,0
20230823,113100,98367250,6240,6240,6240,6240,0
20230823,113000,98367250,6240,6240,6240,6240,0
20230823,112900,98367250,6240,6240,6240,6240,0
20230823,112800,98367250,6240,6240,6240,6240,0
20230823,112700,98367250,6240,6240,6240,6240,0
20230823,112600,98367250,6240,6240,6240,6240,0
20230823,112500,98367250,6240,6240,6240,6240,0
20230823,112400,98367250,6240,6240,6240,6240,0
20230823,112300,98367250,6240,6240,6240,6240,3000
20230823,112200,79647250,6280,6280,6280,6280,0
20230823,112100,79647250,6280,6280,6280,6280,0
20230823,112000,79647250,6280,6280,6280,6280,0
20230823,111900,79647250,6280,6280,6280,6280,0
20230823,111800,79647250,6280,6280,6280,6280,0
20230823,111700,79647250,6280,6280,6280,6280,91
20230823,111600,79075770,6280,6280,6280,6280,0
20230823,111500,79075770,6280,6280,6280,6280,0
20230823,111400,79075770,6280,6280,6280,6280,0
20230823,111300,79075770,6280,6280,6280,6280,0
20230823,111200,79075770,6280,6280,6280,6280,0
20230823,111100,79075770,6280,6280,6280,6280,0
20230823,111000,79075770,6280,6280,6280,6280,0
20230823,110900,79075770,6280,6280,6280,6280,1
20230823,110800,79069490,6280,6280,6280,6280,0
20230823,110700,79069490,6280,6280,6280,6280,0
20230823,110600,79069490,6280,6280,6280,6280,0
20230823,110500,79069490,6280,6280,6280,6280,0
20230823,110400,79069490,6280,6280,6280,6280,0
20230823,110300,79069490,6280,6280,6280,6280,0
20230823,110200,79069490,6280,6280,6280,6280,0
20230823,110100,79069490,6280,6280,6280,6280,0
20230823,110000,79069490,6280,6280,6280,6280,0
20230823,105900,79069490,6280,6280,6280,6280,0
20230823,105800,79069490,6280,6280,6280,6280,0
20230823,105700,79069490,6280,6280,6280,6280,0
20230823,105600,79069490,6280,6280,6280,6280,0
20230823,105500,79069490,6280,6280,6280,6280,0
20230823,105400,79069490,6280,6280,6280,6280,0
20230823,105300,79069490,6280,6280,6280,6280,0
20230823,105200,79069490,6280,6280,6280,6280,0
20230823,105100,79069490,6280,6280,6280,6280,0
20230823,105000,79069490,6280,6280,6280,6280,0
20230823,104900,79069490,6280,6280,6280,6280,1
20230823,104800,79063210,6230,6230,6230,6230,0
20230823,104700,79063210,6230,6230,6230,6230,0
20230823,104600,79063210,6230,6230,6230,6230,0
20230823,104500,79063210,6230,6230,6230,6230,0
20230823,104400,79063210,6230,6230,6230,6230,0
20230823,104300,79063210,6230,6230,6230,6230,0
20230823,104200,79063210,6230,6230,6230,6230,0
20230823,104100,79063210,6230,6230,6230,6230,0
20230823,104000,79063210,6230,6230,6230,6230,0
20230823,103900,79063210,6230,6230,6230,6230,0
20230823,103800,79063210,6230,6230,6230,6230,0
20230823,103700,79063210,6230,6230,6230,6230,0
20230823,103600,79063210,6230,6230,6230,6230,0
20230823,103500,79063210,6230,6230,6230,6230,0
20230823,103400,79063210,6230,6230,6230,6230,0
20230823,103300,79063210,6230,6230,6230,6230,0
20230823,103200,79063210,6230,6230,6230,6230,0
20230823,103100,79063210,6230,6230,6230,6230,0
20230823,103000,79063210,6230,6230,6230,6230,0
20230823,102900,79063210,6230,6230,6230,6230,0
20230823,102800,79063210,6230,6230,6230,6230,0
20230823,102700,79063210,6230,6230,6230,6230,0
20230823,102600,79063210,6230,6230,6230,6230,0
20230823,102500,79063210,6230,6250,6250,6230,345
20230823,102400,76913520,6230,6240,6240,6230,40
20230823,102300,76664180,6230,6240,6240,6230,400
20230823,102200,74171180,6230,6230,6230,6230,0
20230823,102100,74171180,6230,6230,6230,6230,0
20230823,102000,74171180,6230,6230,6230,6230,0
20230823,101900,74171180,6230,6230,6230,6230,0
20230823,101800,74171180,6230,6230,6230,6230,0
20230823,101700,74171180,6230,6230,6230,6230,0
20230823,101600,74171180,6230,6230,6230,6230,0
20230823,101500,74171180,6230,6230,6230,6230,0
20230823,101400,74171180,6230,6230,6230,6230,0
20230823,101300,74171180,6230,6230,6230,6230,0
20230823,101200,74171180,6230,6230,6230,6230,0
20230823,101100,74171180,6230,6230,6230,6230,0
20230823,101000,74171180,6230,6230,6280,6230,1348
20230823,100900,65773090,6230,6230,6230,6230,2000
20230823,100800,53313090,6230,6280,6280,6230,894
20230823,100700,47743420,6230,6230,6230,6230,0
20230823,100600,47743420,6230,6230,6230,6230,1
20230823,100500,47737190,6300,6300,6300,6300,0
20230823,100400,47737190,6300,6300,6300,6300,0
20230823,100300,47737190,6300,6300,6300,6300,0
20230823,100200,47737190,6300,6300,6300,6300,0
20230823,100100,47737190,6300,6300,6300,6300,0
20230823,100000,47737190,6300,6300,6300,6300,0
20230823,095900,47737190,6300,6300,6300,6300,0
20230823,095800,47737190,6300,6300,6300,6300,0
20230823,095700,47737190,6300,6300,6300,6300,0
20230823,095600,47737190,6300,6300,6300,6300,0
20230823,095500,47737190,6300,6300,6300,6300,0
20230823,095400,47737190,6300,6300,6300,6300,0
20230823,095300,47737190,6300,6300,6300,6300,0
20230823,095200,47737190,6300,6300,6300,6300,0
20230823,095100,47737190,6300,6300,6300,6300,0
20230823,095000,47737190,6300,6300,6300,6300,0
20230823,094900,47737190,6300,6300,6300,6300,0
20230823,094800,47737190,6300,6300,6300,6300,0
20230823,094700,47737190,6300,6300,6300,6300,0
20230823,094600,47737190,6300,6300,6300,6300,0
20230823,094500,47737190,6300,6300,6300,6300,0
20230823,094400,47737190,6300,6300,6300,6300,0
20230823,094300,47737190,6300,6300,6300,6300,0
20230823,094200,47737190,6300,6300,6300,6300,0
20230823,094100,47737190,6300,6300,6300,6300,0
20230823,094000,47737190,6300,6300,6300,6300,0
20230823,093900,47737190,6300,6300,6300,6300,0
20230823,093800,47737190,6300,6300,6300,6300,0
20230823,093700,47737190,6300,6300,6300,6300,0
20230823,093600,47737190,6300,6300,6300,6300,0
20230823,093500,47737190,6300,6300,6300,6300,0
20230823,093400,47737190,6300,6300,6300,6300,0
20230823,093300,47737190,6300,6300,6300,6300,0
20230823,093200,47737190,6300,6300,6300,6300,0
20230823,093100,47737190,6300,6300,6300,6300,0
20230823,093000,47737190,6300,6290,6300,6290,2
20230823,092900,47724600,6250,6300,6300,6250,23
20230823,092800,47580590,6290,6290,6290,6290,7
20230823,092700,47536560,6300,6280,6300,6280,44
20230823,092600,47260200,6280,6280,6280,6280,0
20230823,092500,47260200,6280,6280,6280,6280,1
20230823,092400,47253920,6270,6270,6270,6270,0
20230823,092300,47253920,6270,6270,6270,6270,0
20230823,092200,47253920,6270,6270,6270,6270,0
20230823,092100,47253920,6270,6270,6270,6270,2
20230823,092000,47241380,6280,6280,6280,6280,0
20230823,091900,47241380,6280,6280,6280,6280,0
20230823,091800,47241380,6280,6260,6280,6260,61
20230823,091700,46859100,6250,6250,6250,6250,0
20230823,091600,46859100,6250,6230,6260,6230,488
20230823,091500,43809370,6230,6210,6230,6210,1262
20230823,091400,35964820,6220,6220,6220,6220,57
20230823,091300,35610280,6190,6190,6190,6190,0
20230823,091200,35610280,6190,6190,6190,6190,651
20230823,091100,31580590,6170,6170,6170,6170,0
20230823,091000,31580590,6170,6170,6170,6170,1053
20230823,090900,25083580,6180,6180,6180,6180,0
20230823,090800,25083580,6180,6180,6180,6180,0
20230823,090700,25083580,6180,6180,6180,6180,0
20230823,090600,25083580,6180,6180,6180,6180,0
20230823,090500,25083580,6180,6180,6180,6180,118
20230823,090400,24354340,6220,6220,6220,6220,0
20230823,090300,24354340,6220,6260,6260,6210,3798
20230823,090200,755110,6380,6370,6380,6370,30
20230823,090100,563890,6370,6370,6370,6370,1
20230823,090000,557520,6260,6390,6390,6260,89