KissMeData/053260/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192400,134406120,6190,6190,6190,6190,556
20230801,192300,134406120,6190,6190,6190,6190,0
20230801,192200,134406120,6190,6190,6190,6190,0
20230801,192100,134406120,6190,6190,6190,6190,0
20230801,192000,134406120,6190,6190,6190,6190,0
20230801,191900,134406120,6190,6190,6190,6190,0
20230801,191800,134406120,6190,6190,6190,6190,0
20230801,191700,134406120,6190,6190,6190,6190,0
20230801,191600,134406120,6190,6190,6190,6190,0
20230801,191500,134406120,6190,6190,6190,6190,0
20230801,191400,134406120,6190,6190,6190,6190,0
20230801,191300,134406120,6190,6190,6190,6190,0
20230801,191200,134406120,6190,6190,6190,6190,0
20230801,191100,134406120,6190,6190,6190,6190,0
20230801,191000,134406120,6190,6190,6190,6190,0
20230801,190900,134406120,6190,6190,6190,6190,0
20230801,190800,134406120,6190,6190,6190,6190,0
20230801,190700,134406120,6190,6190,6190,6190,0
20230801,190600,134406120,6190,6190,6190,6190,0
20230801,190500,134406120,6190,6190,6190,6190,0
20230801,190400,134406120,6190,6190,6190,6190,0
20230801,190300,134406120,6190,6190,6190,6190,0
20230801,190200,134406120,6190,6190,6190,6190,0
20230801,190100,134406120,6190,6190,6190,6190,0
20230801,190000,134406120,6190,6190,6190,6190,0
20230801,185900,134406120,6190,6190,6190,6190,0
20230801,185800,134406120,6190,6190,6190,6190,0
20230801,185700,134406120,6190,6190,6190,6190,0
20230801,185600,134406120,6190,6190,6190,6190,0
20230801,185500,134406120,6190,6190,6190,6190,0
20230801,185400,134406120,6190,6190,6190,6190,556
20230801,185300,134406120,6190,6190,6190,6190,0
20230801,185200,134406120,6190,6190,6190,6190,0
20230801,185100,134406120,6190,6190,6190,6190,0
20230801,185000,134406120,6190,6190,6190,6190,0
20230801,184900,134406120,6190,6190,6190,6190,0
20230801,184800,134406120,6190,6190,6190,6190,0
20230801,184700,134406120,6190,6190,6190,6190,0
20230801,184600,134406120,6190,6190,6190,6190,0
20230801,184500,134406120,6190,6190,6190,6190,0
20230801,184400,134406120,6190,6190,6190,6190,0
20230801,184300,134406120,6190,6190,6190,6190,0
20230801,184200,134406120,6190,6190,6190,6190,0
20230801,184100,134406120,6190,6190,6190,6190,0
20230801,184000,134406120,6190,6190,6190,6190,0
20230801,183900,134406120,6190,6190,6190,6190,0
20230801,183800,134406120,6190,6190,6190,6190,0
20230801,183700,134406120,6190,6190,6190,6190,0
20230801,183600,134406120,6190,6190,6190,6190,0
20230801,183500,134406120,6190,6190,6190,6190,0
20230801,183400,134406120,6190,6190,6190,6190,0
20230801,183300,134406120,6190,6190,6190,6190,0
20230801,183200,134406120,6190,6190,6190,6190,0
20230801,183100,134406120,6190,6190,6190,6190,0
20230801,183000,134406120,6190,6190,6190,6190,0
20230801,182900,134406120,6190,6190,6190,6190,0
20230801,182800,134406120,6190,6190,6190,6190,0
20230801,182700,134406120,6190,6190,6190,6190,0
20230801,182600,134406120,6190,6190,6190,6190,0
20230801,182500,134406120,6190,6190,6190,6190,0
20230801,182400,134406120,6190,6190,6190,6190,556
20230801,182300,134406120,6190,6190,6190,6190,0
20230801,182200,134406120,6190,6190,6190,6190,0
20230801,182100,134406120,6190,6190,6190,6190,0
20230801,182000,134406120,6190,6190,6190,6190,0
20230801,181900,134406120,6190,6190,6190,6190,0
20230801,181800,134406120,6190,6190,6190,6190,0
20230801,181700,134406120,6190,6190,6190,6190,0
20230801,181600,134406120,6190,6190,6190,6190,0
20230801,181500,134406120,6190,6190,6190,6190,0
20230801,181400,134406120,6190,6190,6190,6190,0
20230801,181300,134406120,6190,6190,6190,6190,0
20230801,181200,134406120,6190,6190,6190,6190,0
20230801,181100,134406120,6190,6190,6190,6190,0
20230801,181000,134406120,6190,6190,6190,6190,0
20230801,180900,134406120,6190,6190,6190,6190,0
20230801,180800,134406120,6190,6190,6190,6190,0
20230801,180700,134406120,6190,6190,6190,6190,0
20230801,180600,134406120,6190,6190,6190,6190,0
20230801,180500,134406120,6190,6190,6190,6190,0
20230801,180400,134406120,6190,6190,6190,6190,0
20230801,180300,134406120,6190,6190,6190,6190,0
20230801,180200,134406120,6190,6190,6190,6190,0
20230801,180100,134406120,6190,6190,6190,6190,0
20230801,180000,134406120,6190,6190,6190,6190,0
20230801,175900,134406120,6190,6190,6190,6190,0
20230801,175800,134406120,6190,6190,6190,6190,0
20230801,175700,134406120,6190,6190,6190,6190,0
20230801,175600,134406120,6190,6190,6190,6190,0
20230801,175500,134406120,6190,6190,6190,6190,0
20230801,175400,134406120,6190,6190,6190,6190,556
20230801,175300,134406120,6190,6190,6190,6190,0
20230801,175200,134406120,6190,6190,6190,6190,0
20230801,175100,134406120,6190,6190,6190,6190,0
20230801,175000,134406120,6190,6190,6190,6190,0
20230801,174900,134406120,6190,6190,6190,6190,0
20230801,174800,134406120,6190,6190,6190,6190,0
20230801,174700,134406120,6190,6190,6190,6190,0
20230801,174600,134406120,6190,6190,6190,6190,0
20230801,174500,134406120,6190,6190,6190,6190,0
20230801,174400,134406120,6190,6190,6190,6190,0
20230801,174300,134406120,6190,6190,6190,6190,0
20230801,174200,134406120,6190,6190,6190,6190,0
20230801,174100,134406120,6190,6190,6190,6190,0
20230801,174000,134406120,6190,6190,6190,6190,0
20230801,173900,134406120,6190,6190,6190,6190,0
20230801,173800,134406120,6190,6190,6190,6190,0
20230801,173700,134406120,6190,6190,6190,6190,0
20230801,173600,134406120,6190,6190,6190,6190,0
20230801,173500,134406120,6190,6190,6190,6190,0
20230801,173400,134406120,6190,6190,6190,6190,0
20230801,173300,134406120,6190,6190,6190,6190,0
20230801,173200,134406120,6190,6190,6190,6190,0
20230801,173100,134406120,6190,6190,6190,6190,0
20230801,173000,134406120,6190,6190,6190,6190,0
20230801,172900,134406120,6190,6190,6190,6190,0
20230801,172800,134406120,6190,6190,6190,6190,0
20230801,172700,134406120,6190,6190,6190,6190,0
20230801,172600,134406120,6190,6190,6190,6190,0
20230801,172500,134406120,6190,6190,6190,6190,0
20230801,172400,134406120,6190,6190,6190,6190,556
20230801,172300,134406120,6190,6190,6190,6190,0
20230801,172200,134406120,6190,6190,6190,6190,0
20230801,172100,134406120,6190,6190,6190,6190,0
20230801,172000,134406120,6190,6190,6190,6190,0
20230801,171900,134406120,6190,6190,6190,6190,0
20230801,171800,134406120,6190,6190,6190,6190,0
20230801,171700,134406120,6190,6190,6190,6190,0
20230801,171600,134406120,6190,6190,6190,6190,0
20230801,171500,134406120,6190,6190,6190,6190,0
20230801,171400,134406120,6190,6190,6190,6190,0
20230801,171300,134406120,6190,6190,6190,6190,0
20230801,171200,134406120,6190,6190,6190,6190,0
20230801,171100,134406120,6190,6190,6190,6190,0
20230801,171000,134406120,6190,6190,6190,6190,0
20230801,170900,134406120,6190,6190,6190,6190,0
20230801,170800,134406120,6190,6190,6190,6190,0
20230801,170700,134406120,6190,6190,6190,6190,0
20230801,170600,134406120,6190,6190,6190,6190,0
20230801,170500,134406120,6190,6190,6190,6190,0
20230801,170400,134406120,6190,6190,6190,6190,0
20230801,170300,134406120,6190,6190,6190,6190,0
20230801,170200,134406120,6190,6190,6190,6190,0
20230801,170100,134406120,6190,6190,6190,6190,0
20230801,170000,134406120,6190,6190,6190,6190,0
20230801,165900,134406120,6190,6190,6190,6190,0
20230801,165800,134406120,6190,6190,6190,6190,0
20230801,165700,134406120,6190,6190,6190,6190,0
20230801,165600,134406120,6190,6190,6190,6190,0
20230801,165500,134406120,6190,6190,6190,6190,0
20230801,165400,134406120,6190,6190,6190,6190,556
20230801,165300,134406120,6190,6190,6190,6190,0
20230801,165200,134406120,6190,6190,6190,6190,0
20230801,165100,134406120,6190,6190,6190,6190,0
20230801,165000,134406120,6190,6190,6190,6190,0
20230801,164900,134406120,6190,6190,6190,6190,0
20230801,164800,134406120,6190,6190,6190,6190,0
20230801,164700,134406120,6190,6190,6190,6190,0
20230801,164600,134406120,6190,6190,6190,6190,0
20230801,164500,134406120,6190,6190,6190,6190,0
20230801,164400,134406120,6190,6190,6190,6190,0
20230801,164300,134406120,6190,6190,6190,6190,0
20230801,164200,134406120,6190,6190,6190,6190,0
20230801,164100,134406120,6190,6190,6190,6190,0
20230801,164000,134406120,6190,6190,6190,6190,0
20230801,163900,134406120,6190,6190,6190,6190,0
20230801,163800,134406120,6190,6190,6190,6190,0
20230801,163700,134406120,6190,6190,6190,6190,0
20230801,163600,134406120,6190,6190,6190,6190,0
20230801,163500,134406120,6190,6190,6190,6190,0
20230801,163400,134406120,6190,6190,6190,6190,0
20230801,163300,134406120,6190,6190,6190,6190,0
20230801,163200,134406120,6190,6190,6190,6190,0
20230801,163100,134406120,6190,6190,6190,6190,0
20230801,163000,134406120,6190,6190,6190,6190,0
20230801,162900,134406120,6190,6190,6190,6190,0
20230801,162800,134406120,6190,6190,6190,6190,0
20230801,162700,134406120,6190,6190,6190,6190,0
20230801,162600,134406120,6190,6190,6190,6190,0
20230801,162500,134406120,6190,6190,6190,6190,0
20230801,162400,134406120,6190,6190,6190,6190,556
20230801,162300,134406120,6190,6190,6190,6190,0
20230801,162200,134406120,6190,6190,6190,6190,0
20230801,162100,134406120,6190,6190,6190,6190,0
20230801,162000,134406120,6190,6190,6190,6190,0
20230801,161900,134406120,6190,6190,6190,6190,0
20230801,161800,134406120,6190,6190,6190,6190,0
20230801,161700,134406120,6190,6190,6190,6190,0
20230801,161600,134406120,6190,6190,6190,6190,0
20230801,161500,134406120,6190,6190,6190,6190,0
20230801,161400,134406120,6190,6190,6190,6190,0
20230801,161300,134406120,6190,6190,6190,6190,0
20230801,161200,134406120,6190,6190,6190,6190,0
20230801,161100,134406120,6190,6190,6190,6190,0
20230801,161000,134406120,6190,6190,6190,6190,0
20230801,160900,134406120,6190,6190,6190,6190,0
20230801,160800,134406120,6190,6190,6190,6190,0
20230801,160700,134406120,6190,6190,6190,6190,0
20230801,160600,134406120,6190,6190,6190,6190,0
20230801,160500,134406120,6190,6190,6190,6190,0
20230801,160400,134406120,6190,6190,6190,6190,0
20230801,160300,134406120,6190,6190,6190,6190,0
20230801,160200,134406120,6190,6190,6190,6190,0
20230801,160100,134406120,6190,6190,6190,6190,0
20230801,160000,134406120,6190,6190,6190,6190,0
20230801,155900,134406120,6190,6190,6190,6190,0
20230801,155800,134406120,6190,6190,6190,6190,0
20230801,155700,134406120,6190,6190,6190,6190,0
20230801,155600,134406120,6190,6190,6190,6190,0
20230801,155500,134406120,6190,6190,6190,6190,0
20230801,155400,134406120,6190,6190,6190,6190,556
20230801,155300,134406120,6190,6190,6190,6190,0
20230801,155200,134406120,6190,6190,6190,6190,0
20230801,155100,134406120,6190,6190,6190,6190,0
20230801,155000,134406120,6190,6190,6190,6190,0
20230801,154900,134406120,6190,6190,6190,6190,0
20230801,154800,134406120,6190,6190,6190,6190,0
20230801,154700,134406120,6190,6190,6190,6190,0
20230801,154600,134406120,6190,6190,6190,6190,0
20230801,154500,134406120,6190,6190,6190,6190,0
20230801,154400,134406120,6190,6190,6190,6190,0
20230801,154300,134406120,6190,6190,6190,6190,0
20230801,154200,134406120,6190,6190,6190,6190,0
20230801,154100,134406120,6190,6190,6190,6190,0
20230801,154000,134406120,6190,6190,6190,6190,0
20230801,153900,134406120,6190,6190,6190,6190,0
20230801,153800,134406120,6190,6190,6190,6190,0
20230801,153700,134406120,6190,6190,6190,6190,0
20230801,153600,134406120,6190,6190,6190,6190,0
20230801,153500,134406120,6190,6190,6190,6190,0
20230801,153400,134406120,6190,6190,6190,6190,0
20230801,153300,134406120,6190,6190,6190,6190,0
20230801,153200,134406120,6190,6190,6190,6190,0
20230801,153100,134406120,6190,6190,6190,6190,0
20230801,153000,134406120,6190,6190,6190,6190,556
20230801,152900,130964480,6180,6180,6180,6180,0
20230801,152800,130964480,6180,6180,6180,6180,0
20230801,152700,130964480,6180,6180,6180,6180,0
20230801,152600,130964480,6180,6180,6180,6180,0
20230801,152500,130964480,6180,6180,6180,6180,0
20230801,152400,130964480,6180,6180,6180,6180,0
20230801,152300,130964480,6180,6180,6180,6180,0
20230801,152200,130964480,6180,6180,6180,6180,0
20230801,152100,130964480,6180,6180,6180,6180,0
20230801,152000,130964480,6180,6180,6180,6180,0
20230801,151900,130964480,6180,6180,6180,6180,30
20230801,151800,130779080,6180,6180,6180,6180,190
20230801,151700,129604880,6190,6190,6190,6190,0
20230801,151600,129604880,6190,6190,6190,6190,1
20230801,151500,129598690,6150,6150,6150,6150,0
20230801,151400,129598690,6150,6190,6190,6150,172
20230801,151300,128539660,6190,6190,6190,6190,0
20230801,151200,128539660,6190,6180,6190,6180,813
20230801,151100,123508340,6150,6150,6150,6150,0
20230801,151000,123508340,6150,6160,6160,6150,605
20230801,150900,119782110,6160,6160,6160,6160,0
20230801,150800,119782110,6160,6160,6160,6160,23
20230801,150700,119640430,6160,6160,6160,6160,600
20230801,150600,115944430,6180,6180,6180,6180,0
20230801,150500,115944430,6180,6180,6180,6180,200
20230801,150400,114708430,6160,6160,6160,6160,163
20230801,150300,113704350,6180,6180,6180,6180,6
20230801,150200,113667270,6180,6180,6180,6180,1
20230801,150100,113661090,6160,6160,6160,6160,0
20230801,150000,113661090,6160,6160,6160,6160,0
20230801,145900,113661090,6160,6160,6160,6160,0
20230801,145800,113661090,6160,6160,6160,6160,0
20230801,145700,113661090,6160,6160,6160,6160,3
20230801,145600,113642610,6160,6160,6160,6160,0
20230801,145500,113642610,6160,6160,6160,6160,142
20230801,145400,112767890,6160,6160,6160,6160,0
20230801,145300,112767890,6160,6160,6160,6160,0
20230801,145200,112767890,6160,6160,6160,6160,0
20230801,145100,112767890,6160,6160,6160,6160,50
20230801,145000,112459890,6170,6170,6170,6170,1
20230801,144900,112453720,6170,6170,6170,6170,4
20230801,144800,112429040,6170,6170,6170,6170,0
20230801,144700,112429040,6170,6160,6170,6160,9
20230801,144600,112373570,6170,6170,6170,6170,10
20230801,144500,112311870,6180,6180,6180,6180,1
20230801,144400,112305690,6140,6140,6140,6140,1
20230801,144300,112299550,6180,6180,6180,6180,10
20230801,144200,112237750,6180,6180,6180,6180,0
20230801,144100,112237750,6180,6180,6180,6180,0
20230801,144000,112237750,6180,6180,6180,6180,1
20230801,143900,112231570,6180,6180,6180,6180,1
20230801,143800,112225390,6180,6180,6180,6180,0
20230801,143700,112225390,6180,6180,6180,6180,0
20230801,143600,112225390,6180,6180,6180,6180,0
20230801,143500,112225390,6180,6180,6180,6180,221
20230801,143400,110859610,6180,6180,6180,6180,0
20230801,143300,110859610,6180,6180,6180,6180,0
20230801,143200,110859610,6180,6180,6180,6180,0
20230801,143100,110859610,6180,6180,6180,6180,0
20230801,143000,110859610,6180,6180,6180,6180,0
20230801,142900,110859610,6180,6180,6180,6180,0
20230801,142800,110859610,6180,6180,6180,6180,0
20230801,142700,110859610,6180,6180,6180,6180,0
20230801,142600,110859610,6180,6180,6180,6180,0
20230801,142500,110859610,6180,6180,6180,6180,0
20230801,142400,110859610,6180,6180,6180,6180,5
20230801,142300,110828710,6180,6180,6180,6180,0
20230801,142200,110828710,6180,6180,6180,6180,0
20230801,142100,110828710,6180,6180,6180,6180,1
20230801,142000,110822530,6180,6180,6180,6180,0
20230801,141900,110822530,6180,6160,6180,6160,38
20230801,141800,110588290,6140,6140,6140,6140,0
20230801,141700,110588290,6140,6160,6160,6140,123
20230801,141600,109831980,6180,6180,6180,6180,0
20230801,141500,109831980,6180,6180,6180,6180,0
20230801,141400,109831980,6180,6180,6180,6180,0
20230801,141300,109831980,6180,6180,6180,6180,0
20230801,141200,109831980,6180,6180,6180,6180,28
20230801,141100,109658940,6180,6180,6180,6180,2
20230801,141000,109646580,6160,6160,6160,6160,0
20230801,140900,109646580,6160,6160,6160,6160,0
20230801,140800,109646580,6160,6160,6160,6160,5
20230801,140700,109615780,6190,6190,6190,6190,0
20230801,140600,109615780,6190,6190,6190,6190,0
20230801,140500,109615780,6190,6190,6190,6190,0
20230801,140400,109615780,6190,6190,6190,6190,1
20230801,140300,109609590,6180,6180,6180,6180,0
20230801,140200,109609590,6180,6180,6180,6180,26
20230801,140100,109448910,6180,6180,6180,6180,0
20230801,140000,109448910,6180,6180,6180,6180,1
20230801,135900,109442730,6150,6150,6150,6150,30
20230801,135800,109258230,6150,6150,6150,6150,3
20230801,135700,109239780,6150,6150,6150,6150,1
20230801,135600,109233630,6150,6150,6150,6150,0
20230801,135500,109233630,6150,6150,6150,6150,0
20230801,135400,109233630,6150,6150,6150,6150,0
20230801,135300,109233630,6150,6150,6150,6150,0
20230801,135200,109233630,6150,6150,6150,6150,0
20230801,135100,109233630,6150,6150,6150,6150,2
20230801,135000,109221330,6150,6150,6150,6150,1
20230801,134900,109215180,6130,6150,6150,6130,580
20230801,134800,105658180,6150,6150,6150,6150,0
20230801,134700,105658180,6150,6150,6150,6150,0
20230801,134600,105658180,6150,6150,6150,6150,1
20230801,134500,105652030,6130,6130,6130,6130,7
20230801,134400,105609120,6130,6130,6130,6130,16
20230801,134300,105511040,6140,6140,6140,6140,180
20230801,134200,104405840,6150,6150,6150,6150,0
20230801,134100,104405840,6150,6150,6150,6150,12
20230801,134000,104332040,6150,6150,6150,6150,300
20230801,133900,102487040,6150,6150,6150,6150,100
20230801,133800,101872040,6190,6190,6190,6190,0
20230801,133700,101872040,6190,6190,6190,6190,50
20230801,133600,101562540,6190,6190,6190,6190,19
20230801,133500,101444930,6190,6180,6190,6180,216
20230801,133400,100107900,6190,6190,6190,6190,0
20230801,133300,100107900,6190,6190,6190,6190,1
20230801,133200,100101710,6150,6150,6150,6150,0
20230801,133100,100101710,6150,6150,6150,6150,0
20230801,133000,100101710,6150,6150,6150,6150,27
20230801,132900,99935660,6140,6140,6140,6140,367
20230801,132800,97682280,6140,6160,6160,6140,120
20230801,132700,96945190,6200,6200,6200,6200,0
20230801,132600,96945190,6200,6200,6200,6200,1
20230801,132500,96938990,6160,6160,6160,6160,0
20230801,132400,96938990,6160,6160,6160,6160,0
20230801,132300,96938990,6160,6160,6160,6160,2
20230801,132200,96926670,6170,6170,6170,6170,2
20230801,132100,96914330,6170,6170,6170,6170,0
20230801,132000,96914330,6170,6170,6170,6170,0
20230801,131900,96914330,6170,6170,6170,6170,0
20230801,131800,96914330,6170,6170,6170,6170,121
20230801,131700,96167760,6210,6210,6210,6210,3
20230801,131600,96149130,6210,6210,6210,6210,0
20230801,131500,96149130,6210,6210,6210,6210,0
20230801,131400,96149130,6210,6210,6210,6210,0
20230801,131300,96149130,6210,6210,6210,6210,30
20230801,131200,95962830,6210,6210,6210,6210,0
20230801,131100,95962830,6210,6210,6210,6210,0
20230801,131000,95962830,6210,6210,6210,6210,0
20230801,130900,95962830,6210,6210,6210,6210,0
20230801,130800,95962830,6210,6210,6210,6210,0
20230801,130700,95962830,6210,6210,6210,6210,3
20230801,130600,95944200,6210,6210,6210,6210,0
20230801,130500,95944200,6210,6210,6210,6210,0
20230801,130400,95944200,6210,6210,6210,6210,0
20230801,130300,95944200,6210,6200,6210,6200,25
20230801,130200,95788970,6170,6170,6170,6170,0
20230801,130100,95788970,6170,6170,6170,6170,0
20230801,130000,95788970,6170,6170,6170,6170,0
20230801,125900,95788970,6170,6170,6170,6170,4
20230801,125800,95764290,6170,6170,6170,6170,0
20230801,125700,95764290,6170,6170,6170,6170,36
20230801,125600,95542170,6170,6170,6170,6170,1
20230801,125500,95536000,6160,6160,6160,6160,0
20230801,125400,95536000,6160,6160,6160,6160,0
20230801,125300,95536000,6160,6160,6160,6160,0
20230801,125200,95536000,6160,6160,6160,6160,3
20230801,125100,95517520,6160,6160,6160,6160,1
20230801,125000,95511360,6130,6130,6130,6130,0
20230801,124900,95511360,6130,6130,6130,6130,0
20230801,124800,95511360,6130,6170,6170,6130,593
20230801,124700,91870240,6170,6170,6170,6170,271
20230801,124600,90198170,6170,6180,6180,6170,366
20230801,124500,87936990,6180,6180,6180,6180,40
20230801,124400,87689790,6210,6210,6210,6210,0
20230801,124300,87689790,6210,6210,6210,6210,0
20230801,124200,87689790,6210,6210,6210,6210,0
20230801,124100,87689790,6210,6210,6210,6210,120
20230801,124000,86944590,6210,6210,6210,6210,0
20230801,123900,86944590,6210,6210,6210,6210,0
20230801,123800,86944590,6210,6210,6210,6210,0
20230801,123700,86944590,6210,6210,6210,6210,2
20230801,123600,86932170,6220,6220,6220,6220,0
20230801,123500,86932170,6220,6220,6220,6220,1
20230801,123400,86925950,6180,6180,6180,6180,0
20230801,123300,86925950,6180,6190,6190,6180,500
20230801,123200,83834070,6220,6220,6220,6220,0
20230801,123100,83834070,6220,6220,6220,6220,0
20230801,123000,83834070,6220,6220,6220,6220,1
20230801,122900,83827850,6220,6220,6220,6220,0
20230801,122800,83827850,6220,6220,6220,6220,0
20230801,122700,83827850,6220,6220,6220,6220,0
20230801,122600,83827850,6220,6220,6220,6220,0
20230801,122500,83827850,6220,6220,6220,6220,1
20230801,122400,83821630,6220,6220,6220,6220,29
20230801,122300,83641250,6220,6220,6220,6220,0
20230801,122200,83641250,6220,6220,6220,6220,0
20230801,122100,83641250,6220,6220,6220,6220,0
20230801,122000,83641250,6220,6220,6220,6220,16
20230801,121900,83541730,6220,6220,6220,6220,0
20230801,121800,83541730,6220,6220,6220,6220,0
20230801,121700,83541730,6220,6220,6220,6220,0
20230801,121600,83541730,6220,6220,6220,6220,0
20230801,121500,83541730,6220,6220,6220,6220,0
20230801,121400,83541730,6220,6220,6220,6220,0
20230801,121300,83541730,6220,6220,6220,6220,0
20230801,121200,83541730,6220,6220,6220,6220,6
20230801,121100,83504410,6220,6220,6220,6220,0
20230801,121000,83504410,6220,6220,6220,6220,1
20230801,120900,83498190,6190,6190,6190,6190,0
20230801,120800,83498190,6190,6190,6190,6190,130
20230801,120700,82693490,6200,6200,6200,6200,0
20230801,120600,82693490,6200,6200,6200,6200,0
20230801,120500,82693490,6200,6200,6200,6200,20
20230801,120400,82569490,6220,6220,6220,6220,0
20230801,120300,82569490,6220,6220,6220,6220,0
20230801,120200,82569490,6220,6220,6220,6220,10
20230801,120100,82507290,6220,6220,6220,6220,0
20230801,120000,82507290,6220,6220,6220,6220,0
20230801,115900,82507290,6220,6220,6220,6220,0
20230801,115800,82507290,6220,6220,6220,6220,5
20230801,115700,82476190,6220,6220,6220,6220,0
20230801,115600,82476190,6220,6220,6220,6220,0
20230801,115500,82476190,6220,6220,6220,6220,1
20230801,115400,82469970,6220,6220,6220,6220,0
20230801,115300,82469970,6220,6220,6220,6220,5
20230801,115200,82438870,6220,6190,6220,6190,101
20230801,115100,81813650,6220,6220,6220,6220,0
20230801,115000,81813650,6220,6220,6220,6220,0
20230801,114900,81813650,6220,6220,6220,6220,0
20230801,114800,81813650,6220,6220,6220,6220,0
20230801,114700,81813650,6220,6220,6220,6220,0
20230801,114600,81813650,6220,6220,6220,6220,0
20230801,114500,81813650,6220,6220,6220,6220,1
20230801,114400,81807430,6200,6200,6200,6200,431
20230801,114300,79135230,6210,6210,6210,6210,338
20230801,114200,77036250,6220,6220,6220,6220,0
20230801,114100,77036250,6220,6220,6220,6220,0
20230801,114000,77036250,6220,6220,6220,6220,0
20230801,113900,77036250,6220,6220,6220,6220,0
20230801,113800,77036250,6220,6220,6220,6220,0
20230801,113700,77036250,6220,6220,6220,6220,0
20230801,113600,77036250,6220,6220,6220,6220,1
20230801,113500,77030030,6220,6220,6220,6220,2
20230801,113400,77017590,6220,6220,6220,6220,0
20230801,113300,77017590,6220,6220,6220,6220,20
20230801,113200,76893190,6210,6210,6210,6210,165
20230801,113100,75868540,6220,6220,6220,6220,0
20230801,113000,75868540,6220,6220,6220,6220,1
20230801,112900,75862320,6220,6220,6220,6220,30
20230801,112800,75675720,6240,6240,6240,6240,1
20230801,112700,75669480,6210,6210,6210,6210,0
20230801,112600,75669480,6210,6210,6210,6210,0
20230801,112500,75669480,6210,6210,6210,6210,0
20230801,112400,75669480,6210,6210,6210,6210,0
20230801,112300,75669480,6210,6210,6210,6210,0
20230801,112200,75669480,6210,6210,6210,6210,0
20230801,112100,75669480,6210,6210,6210,6210,0
20230801,112000,75669480,6210,6210,6210,6210,0
20230801,111900,75669480,6210,6210,6210,6210,0
20230801,111800,75669480,6210,6210,6210,6210,0
20230801,111700,75669480,6210,6210,6210,6210,0
20230801,111600,75669480,6210,6220,6220,6210,454
20230801,111500,72849040,6220,6220,6220,6220,0
20230801,111400,72849040,6220,6220,6220,6220,0
20230801,111300,72849040,6220,6220,6220,6220,0
20230801,111200,72849040,6220,6220,6220,6220,0
20230801,111100,72849040,6220,6220,6220,6220,0
20230801,111000,72849040,6220,6220,6220,6220,0
20230801,110900,72849040,6220,6220,6220,6220,0
20230801,110800,72849040,6220,6220,6220,6220,0
20230801,110700,72849040,6220,6220,6220,6220,0
20230801,110600,72849040,6220,6220,6220,6220,0
20230801,110500,72849040,6220,6220,6220,6220,0
20230801,110400,72849040,6220,6220,6220,6220,0
20230801,110300,72849040,6220,6220,6220,6220,2
20230801,110200,72836600,6220,6220,6220,6220,100
20230801,110100,72214600,6220,6220,6220,6220,0
20230801,110000,72214600,6220,6220,6220,6220,0
20230801,105900,72214600,6220,6220,6220,6220,300
20230801,105800,70348600,6240,6230,6240,6230,8
20230801,105700,70298740,6230,6230,6230,6230,0
20230801,105600,70298740,6230,6230,6230,6230,0
20230801,105500,70298740,6230,6230,6230,6230,1
20230801,105400,70292510,6240,6240,6240,6240,0
20230801,105300,70292510,6240,6240,6240,6240,0
20230801,105200,70292510,6240,6240,6240,6240,0
20230801,105100,70292510,6240,6240,6240,6240,0
20230801,105000,70292510,6240,6240,6240,6240,0
20230801,104900,70292510,6240,6240,6240,6240,0
20230801,104800,70292510,6240,6240,6240,6240,132
20230801,104700,69468830,6240,6240,6240,6240,4
20230801,104600,69443870,6240,6240,6240,6240,0
20230801,104500,69443870,6240,6240,6240,6240,0
20230801,104400,69443870,6240,6240,6240,6240,16
20230801,104300,69344030,6250,6250,6250,6250,0
20230801,104200,69344030,6250,6250,6250,6250,0
20230801,104100,69344030,6250,6250,6250,6250,10
20230801,104000,69281530,6260,6260,6260,6260,0
20230801,103900,69281530,6260,6260,6260,6260,0
20230801,103800,69281530,6260,6260,6260,6260,0
20230801,103700,69281530,6260,6260,6260,6260,60
20230801,103600,68905930,6260,6260,6260,6260,0
20230801,103500,68905930,6260,6260,6260,6260,2
20230801,103400,68893410,6260,6260,6260,6260,0
20230801,103300,68893410,6260,6260,6260,6260,0
20230801,103200,68893410,6260,6260,6260,6260,0
20230801,103100,68893410,6260,6260,6260,6260,0
20230801,103000,68893410,6260,6260,6260,6260,0
20230801,102900,68893410,6260,6260,6260,6260,0
20230801,102800,68893410,6260,6260,6260,6260,0
20230801,102700,68893410,6260,6260,6260,6260,10
20230801,102600,68830810,6250,6250,6260,6250,95
20230801,102500,68236960,6250,6250,6250,6250,0
20230801,102400,68236960,6250,6250,6250,6250,16
20230801,102300,68136960,6260,6260,6260,6260,0
20230801,102200,68136960,6260,6260,6260,6260,0
20230801,102100,68136960,6260,6260,6260,6260,0
20230801,102000,68136960,6260,6260,6260,6260,31
20230801,101900,67942900,6250,6250,6250,6250,1
20230801,101800,67936650,6260,6250,6260,6250,330
20230801,101700,65873050,6260,6260,6260,6260,0
20230801,101600,65873050,6260,6260,6260,6260,0
20230801,101500,65873050,6260,6220,6260,6210,502
20230801,101400,62730620,6230,6230,6230,6230,100
20230801,101300,62107620,6230,6230,6230,6230,1
20230801,101200,62101390,6240,6240,6240,6240,36
20230801,101100,61876750,6290,6290,6290,6290,10
20230801,101000,61813850,6300,6230,6300,6230,500
20230801,100900,58670590,6230,6230,6230,6230,50
20230801,100800,58359090,6200,6200,6200,6200,2
20230801,100700,58346690,6200,6200,6200,6200,0
20230801,100600,58346690,6200,6200,6200,6200,2
20230801,100500,58334290,6200,6200,6200,6200,133
20230801,100400,57509690,6200,6200,6200,6200,120
20230801,100300,56765690,6200,6200,6200,6200,1
20230801,100200,56759490,6230,6230,6230,6230,0
20230801,100100,56759490,6230,6230,6230,6230,0
20230801,100000,56759490,6230,6230,6230,6230,150
20230801,095900,55824990,6230,6230,6230,6230,0
20230801,095800,55824990,6230,6230,6230,6230,0
20230801,095700,55824990,6230,6230,6230,6230,59
20230801,095600,55457420,6230,6230,6230,6230,240
20230801,095500,53962220,6230,6230,6230,6230,0
20230801,095400,53962220,6230,6230,6230,6230,0
20230801,095300,53962220,6230,6230,6230,6230,0
20230801,095200,53962220,6230,6230,6230,6230,0
20230801,095100,53962220,6230,6230,6230,6230,0
20230801,095000,53962220,6230,6230,6230,6230,0
20230801,094900,53962220,6230,6230,6230,6230,32
20230801,094800,53762860,6230,6230,6230,6230,0
20230801,094700,53762860,6230,6230,6230,6230,0
20230801,094600,53762860,6230,6230,6230,6230,332
20230801,094500,51694500,6230,6230,6230,6230,10
20230801,094400,51632200,6230,6200,6230,6170,194
20230801,094300,50430830,6200,6180,6200,6180,3296
20230801,094200,30058370,6180,6180,6180,6180,6
20230801,094100,30021290,6180,6180,6180,6180,801
20230801,094000,25071110,6180,6180,6180,6180,1
20230801,093900,25064930,6170,6170,6170,6170,0
20230801,093800,25064930,6170,6170,6170,6170,0
20230801,093700,25064930,6170,6170,6170,6170,48
20230801,093600,24768770,6170,6170,6170,6170,3
20230801,093500,24750260,6180,6180,6180,6180,0
20230801,093400,24750260,6180,6180,6180,6180,1
20230801,093300,24744080,6180,6180,6180,6180,0
20230801,093200,24744080,6180,6180,6180,6180,0
20230801,093100,24744080,6180,6180,6180,6180,14
20230801,093000,24657560,6180,6180,6180,6180,10
20230801,092900,24595760,6180,6180,6180,6180,1
20230801,092800,24589580,6180,6180,6180,6180,10
20230801,092700,24527780,6170,6170,6170,6170,34
20230801,092600,24318000,6170,6170,6170,6170,4
20230801,092500,24293320,6170,6140,6170,6140,52
20230801,092400,23972930,6140,6140,6140,6140,1
20230801,092300,23966790,6140,6140,6140,6140,50
20230801,092200,23659790,6140,6140,6140,6140,46
20230801,092100,23377350,6140,6140,6140,6140,238
20230801,092000,21916030,6140,6140,6140,6140,100
20230801,091900,21302030,6140,6140,6140,6140,45
20230801,091800,21025730,6180,6180,6180,6180,2
20230801,091700,21013370,6180,6180,6180,6180,1
20230801,091600,21007190,6180,6180,6180,6180,1
20230801,091500,21001010,6130,6130,6130,6130,0
20230801,091400,21001010,6130,6130,6130,6130,0
20230801,091300,21001010,6130,6130,6130,6130,0
20230801,091200,21001010,6130,6160,6160,6130,211
20230801,091100,19706070,6180,6180,6180,6180,22
20230801,091000,19570110,6190,6190,6190,6190,100
20230801,090900,18951110,6190,6190,6190,6190,0
20230801,090800,18951110,6190,6190,6190,6190,0
20230801,090700,18951110,6190,6190,6190,6190,189
20230801,090600,17781200,6190,6190,6190,6190,0
20230801,090500,17781200,6190,6190,6190,6190,11
20230801,090400,17713110,6190,6200,6200,6190,53
20230801,090300,17385020,6190,6190,6190,6130,2067
20230801,090200,4597030,6180,6170,6180,6170,94
20230801,090100,4016530,6180,6190,6190,6180,88
20230801,090000,3472590,6190,6190,6190,6190,561