KissMeData/039340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191400,220845430,6010,6010,6010,6010,1215
20230802,191300,220845430,6010,6010,6010,6010,0
20230802,191200,220845430,6010,6010,6010,6010,0
20230802,191100,220845430,6010,6010,6010,6010,0
20230802,191000,220845430,6010,6010,6010,6010,0
20230802,190900,220845430,6010,6010,6010,6010,0
20230802,190800,220845430,6010,6010,6010,6010,0
20230802,190700,220845430,6010,6010,6010,6010,0
20230802,190600,220845430,6010,6010,6010,6010,0
20230802,190500,220845430,6010,6010,6010,6010,0
20230802,190400,220845430,6010,6010,6010,6010,0
20230802,190300,220845430,6010,6010,6010,6010,0
20230802,190200,220845430,6010,6010,6010,6010,0
20230802,190100,220845430,6010,6010,6010,6010,0
20230802,190000,220845430,6010,6010,6010,6010,0
20230802,185900,220845430,6010,6010,6010,6010,0
20230802,185800,220845430,6010,6010,6010,6010,0
20230802,185700,220845430,6010,6010,6010,6010,0
20230802,185600,220845430,6010,6010,6010,6010,0
20230802,185500,220845430,6010,6010,6010,6010,0
20230802,185400,220845430,6010,6010,6010,6010,0
20230802,185300,220845430,6010,6010,6010,6010,0
20230802,185200,220845430,6010,6010,6010,6010,0
20230802,185100,220845430,6010,6010,6010,6010,0
20230802,185000,220845430,6010,6010,6010,6010,0
20230802,184900,220845430,6010,6010,6010,6010,0
20230802,184800,220845430,6010,6010,6010,6010,0
20230802,184700,220845430,6010,6010,6010,6010,0
20230802,184600,220845430,6010,6010,6010,6010,0
20230802,184500,220845430,6010,6010,6010,6010,0
20230802,184400,220845430,6010,6010,6010,6010,1215
20230802,184300,220845430,6010,6010,6010,6010,0
20230802,184200,220845430,6010,6010,6010,6010,0
20230802,184100,220845430,6010,6010,6010,6010,0
20230802,184000,220845430,6010,6010,6010,6010,0
20230802,183900,220845430,6010,6010,6010,6010,0
20230802,183800,220845430,6010,6010,6010,6010,0
20230802,183700,220845430,6010,6010,6010,6010,0
20230802,183600,220845430,6010,6010,6010,6010,0
20230802,183500,220845430,6010,6010,6010,6010,0
20230802,183400,220845430,6010,6010,6010,6010,0
20230802,183300,220845430,6010,6010,6010,6010,0
20230802,183200,220845430,6010,6010,6010,6010,0
20230802,183100,220845430,6010,6010,6010,6010,0
20230802,183000,220845430,6010,6010,6010,6010,0
20230802,182900,220845430,6010,6010,6010,6010,0
20230802,182800,220845430,6010,6010,6010,6010,0
20230802,182700,220845430,6010,6010,6010,6010,0
20230802,182600,220845430,6010,6010,6010,6010,0
20230802,182500,220845430,6010,6010,6010,6010,0
20230802,182400,220845430,6010,6010,6010,6010,0
20230802,182300,220845430,6010,6010,6010,6010,0
20230802,182200,220845430,6010,6010,6010,6010,0
20230802,182100,220845430,6010,6010,6010,6010,0
20230802,182000,220845430,6010,6010,6010,6010,0
20230802,181900,220845430,6010,6010,6010,6010,0
20230802,181800,220845430,6010,6010,6010,6010,0
20230802,181700,220845430,6010,6010,6010,6010,0
20230802,181600,220845430,6010,6010,6010,6010,0
20230802,181500,220845430,6010,6010,6010,6010,0
20230802,181400,220845430,6010,6010,6010,6010,1215
20230802,181300,220845430,6010,6010,6010,6010,0
20230802,181200,220845430,6010,6010,6010,6010,0
20230802,181100,220845430,6010,6010,6010,6010,0
20230802,181000,220845430,6010,6010,6010,6010,0
20230802,180900,220845430,6010,6010,6010,6010,0
20230802,180800,220845430,6010,6010,6010,6010,0
20230802,180700,220845430,6010,6010,6010,6010,0
20230802,180600,220845430,6010,6010,6010,6010,0
20230802,180500,220845430,6010,6010,6010,6010,0
20230802,180400,220845430,6010,6010,6010,6010,0
20230802,180300,220845430,6010,6010,6010,6010,0
20230802,180200,220845430,6010,6010,6010,6010,0
20230802,180100,220845430,6010,6010,6010,6010,0
20230802,180000,220845430,6010,6010,6010,6010,0
20230802,175900,220845430,6010,6010,6010,6010,0
20230802,175800,220845430,6010,6010,6010,6010,0
20230802,175700,220845430,6010,6010,6010,6010,0
20230802,175600,220845430,6010,6010,6010,6010,0
20230802,175500,220845430,6010,6010,6010,6010,0
20230802,175400,220845430,6010,6010,6010,6010,0
20230802,175300,220845430,6010,6010,6010,6010,0
20230802,175200,220845430,6010,6010,6010,6010,0
20230802,175100,220845430,6010,6010,6010,6010,0
20230802,175000,220845430,6010,6010,6010,6010,0
20230802,174900,220845430,6010,6010,6010,6010,0
20230802,174800,220845430,6010,6010,6010,6010,0
20230802,174700,220845430,6010,6010,6010,6010,0
20230802,174600,220845430,6010,6010,6010,6010,0
20230802,174500,220845430,6010,6010,6010,6010,0
20230802,174400,220845430,6010,6010,6010,6010,1215
20230802,174300,220845430,6010,6010,6010,6010,0
20230802,174200,220845430,6010,6010,6010,6010,0
20230802,174100,220845430,6010,6010,6010,6010,0
20230802,174000,220845430,6010,6010,6010,6010,0
20230802,173900,220845430,6010,6010,6010,6010,0
20230802,173800,220845430,6010,6010,6010,6010,0
20230802,173700,220845430,6010,6010,6010,6010,0
20230802,173600,220845430,6010,6010,6010,6010,0
20230802,173500,220845430,6010,6010,6010,6010,0
20230802,173400,220845430,6010,6010,6010,6010,0
20230802,173300,220845430,6010,6010,6010,6010,0
20230802,173200,220845430,6010,6010,6010,6010,0
20230802,173100,220845430,6010,6010,6010,6010,0
20230802,173000,220845430,6010,6010,6010,6010,0
20230802,172900,220845430,6010,6010,6010,6010,0
20230802,172800,220845430,6010,6010,6010,6010,0
20230802,172700,220845430,6010,6010,6010,6010,0
20230802,172600,220845430,6010,6010,6010,6010,0
20230802,172500,220845430,6010,6010,6010,6010,0
20230802,172400,220845430,6010,6010,6010,6010,0
20230802,172300,220845430,6010,6010,6010,6010,0
20230802,172200,220845430,6010,6010,6010,6010,0
20230802,172100,220845430,6010,6010,6010,6010,0
20230802,172000,220845430,6010,6010,6010,6010,0
20230802,171900,220845430,6010,6010,6010,6010,0
20230802,171800,220845430,6010,6010,6010,6010,0
20230802,171700,220845430,6010,6010,6010,6010,0
20230802,171600,220845430,6010,6010,6010,6010,0
20230802,171500,220845430,6010,6010,6010,6010,0
20230802,171400,220845430,6010,6010,6010,6010,1215
20230802,171300,220845430,6010,6010,6010,6010,0
20230802,171200,220845430,6010,6010,6010,6010,0
20230802,171100,220845430,6010,6010,6010,6010,0
20230802,171000,220845430,6010,6010,6010,6010,0
20230802,170900,220845430,6010,6010,6010,6010,0
20230802,170800,220845430,6010,6010,6010,6010,0
20230802,170700,220845430,6010,6010,6010,6010,0
20230802,170600,220845430,6010,6010,6010,6010,0
20230802,170500,220845430,6010,6010,6010,6010,0
20230802,170400,220845430,6010,6010,6010,6010,0
20230802,170300,220845430,6010,6010,6010,6010,0
20230802,170200,220845430,6010,6010,6010,6010,0
20230802,170100,220845430,6010,6010,6010,6010,0
20230802,170000,220845430,6010,6010,6010,6010,0
20230802,165900,220845430,6010,6010,6010,6010,0
20230802,165800,220845430,6010,6010,6010,6010,0
20230802,165700,220845430,6010,6010,6010,6010,0
20230802,165600,220845430,6010,6010,6010,6010,0
20230802,165500,220845430,6010,6010,6010,6010,0
20230802,165400,220845430,6010,6010,6010,6010,0
20230802,165300,220845430,6010,6010,6010,6010,0
20230802,165200,220845430,6010,6010,6010,6010,0
20230802,165100,220845430,6010,6010,6010,6010,0
20230802,165000,220845430,6010,6010,6010,6010,0
20230802,164900,220845430,6010,6010,6010,6010,0
20230802,164800,220845430,6010,6010,6010,6010,0
20230802,164700,220845430,6010,6010,6010,6010,0
20230802,164600,220845430,6010,6010,6010,6010,0
20230802,164500,220845430,6010,6010,6010,6010,0
20230802,164400,220845430,6010,6010,6010,6010,1215
20230802,164300,220845430,6010,6010,6010,6010,0
20230802,164200,220845430,6010,6010,6010,6010,0
20230802,164100,220845430,6010,6010,6010,6010,0
20230802,164000,220845430,6010,6010,6010,6010,0
20230802,163900,220845430,6010,6010,6010,6010,0
20230802,163800,220845430,6010,6010,6010,6010,0
20230802,163700,220845430,6010,6010,6010,6010,0
20230802,163600,220845430,6010,6010,6010,6010,0
20230802,163500,220845430,6010,6010,6010,6010,0
20230802,163400,220845430,6010,6010,6010,6010,0
20230802,163300,220845430,6010,6010,6010,6010,0
20230802,163200,220845430,6010,6010,6010,6010,0
20230802,163100,220845430,6010,6010,6010,6010,0
20230802,163000,220845430,6010,6010,6010,6010,0
20230802,162900,220845430,6010,6010,6010,6010,0
20230802,162800,220845430,6010,6010,6010,6010,0
20230802,162700,220845430,6010,6010,6010,6010,0
20230802,162600,220845430,6010,6010,6010,6010,0
20230802,162500,220845430,6010,6010,6010,6010,0
20230802,162400,220845430,6010,6010,6010,6010,0
20230802,162300,220845430,6010,6010,6010,6010,0
20230802,162200,220845430,6010,6010,6010,6010,0
20230802,162100,220845430,6010,6010,6010,6010,0
20230802,162000,220845430,6010,6010,6010,6010,0
20230802,161900,220845430,6010,6010,6010,6010,0
20230802,161800,220845430,6010,6010,6010,6010,0
20230802,161700,220845430,6010,6010,6010,6010,0
20230802,161600,220845430,6010,6010,6010,6010,0
20230802,161500,220845430,6010,6010,6010,6010,0
20230802,161400,220845430,6010,6010,6010,6010,1215
20230802,161300,220845430,6010,6010,6010,6010,0
20230802,161200,220845430,6010,6010,6010,6010,0
20230802,161100,220845430,6010,6010,6010,6010,0
20230802,161000,220845430,6010,6010,6010,6010,0
20230802,160900,220845430,6010,6010,6010,6010,0
20230802,160800,220845430,6010,6010,6010,6010,0
20230802,160700,220845430,6010,6010,6010,6010,0
20230802,160600,220845430,6010,6010,6010,6010,0
20230802,160500,220845430,6010,6010,6010,6010,0
20230802,160400,220845430,6010,6010,6010,6010,0
20230802,160300,220845430,6010,6010,6010,6010,0
20230802,160200,220845430,6010,6010,6010,6010,0
20230802,160100,220845430,6010,6010,6010,6010,0
20230802,160000,220845430,6010,6010,6010,6010,0
20230802,155900,220845430,6010,6010,6010,6010,0
20230802,155800,220845430,6010,6010,6010,6010,0
20230802,155700,220845430,6010,6010,6010,6010,0
20230802,155600,220845430,6010,6010,6010,6010,0
20230802,155500,220845430,6010,6010,6010,6010,0
20230802,155400,220845430,6010,6010,6010,6010,0
20230802,155300,220845430,6010,6010,6010,6010,0
20230802,155200,220845430,6010,6010,6010,6010,0
20230802,155100,220845430,6010,6010,6010,6010,0
20230802,155000,220845430,6010,6010,6010,6010,0
20230802,154900,220845430,6010,6010,6010,6010,0
20230802,154800,220845430,6010,6010,6010,6010,0
20230802,154700,220845430,6010,6010,6010,6010,0
20230802,154600,220845430,6010,6010,6010,6010,0
20230802,154500,220845430,6010,6010,6010,6010,0
20230802,154400,220845430,6010,6010,6010,6010,1215
20230802,154300,220845430,6010,6010,6010,6010,0
20230802,154200,220845430,6010,6010,6010,6010,0
20230802,154100,220845430,6010,6010,6010,6010,0
20230802,154000,220845430,6010,6010,6010,6010,0
20230802,153900,220845430,6010,6010,6010,6010,0
20230802,153800,220845430,6010,6010,6010,6010,0
20230802,153700,220845430,6010,6010,6010,6010,0
20230802,153600,220845430,6010,6010,6010,6010,0
20230802,153500,220845430,6010,6010,6010,6010,0
20230802,153400,220845430,6010,6010,6010,6010,0
20230802,153300,220845430,6010,6010,6010,6010,0
20230802,153200,220845430,6010,6010,6010,6010,0
20230802,153100,220845430,6010,6010,6010,6010,0
20230802,153000,220845430,6010,6010,6010,6010,1215
20230802,152900,213543280,6060,6060,6060,6060,0
20230802,152800,213543280,6060,6060,6060,6060,0
20230802,152700,213543280,6060,6060,6060,6060,0
20230802,152600,213543280,6060,6060,6060,6060,0
20230802,152500,213543280,6060,6060,6060,6060,0
20230802,152400,213543280,6060,6060,6060,6060,0
20230802,152300,213543280,6060,6060,6060,6060,0
20230802,152200,213543280,6060,6060,6060,6060,0
20230802,152100,213543280,6060,6060,6060,6060,0
20230802,152000,213543280,6060,6060,6060,6060,0
20230802,151900,213543280,6060,6060,6060,6060,1
20230802,151800,213537220,6040,6050,6050,6030,20
20230802,151700,213416590,6060,6020,6060,6020,1101
20230802,151600,206788530,6020,6030,6030,6020,868
20230802,151500,201561510,6060,6060,6060,6060,0
20230802,151400,201561510,6060,6050,6060,6050,2
20230802,151300,201549400,6060,6060,6060,6060,9
20230802,151200,201494860,6060,6060,6060,6060,0
20230802,151100,201494860,6060,6060,6060,6060,0
20230802,151000,201494860,6060,6060,6060,6050,3
20230802,150900,201476690,6040,6050,6060,6040,102
20230802,150800,200859590,6050,6050,6050,6050,10
20230802,150700,200799090,6060,6060,6060,6060,0
20230802,150600,200799090,6060,6060,6060,6060,0
20230802,150500,200799090,6060,6060,6060,6060,0
20230802,150400,200799090,6060,6050,6060,6050,24
20230802,150300,200653790,6060,6060,6060,6060,0
20230802,150200,200653790,6060,6060,6060,6060,0
20230802,150100,200653790,6060,6060,6060,6060,0
20230802,150000,200653790,6060,6060,6060,6060,0
20230802,145900,200653790,6060,6060,6060,6060,0
20230802,145800,200653790,6060,6050,6060,6050,11
20230802,145700,200587230,6070,6060,6070,6060,2
20230802,145600,200575100,6070,6070,6070,6070,1
20230802,145500,200569030,6040,6040,6040,6040,6
20230802,145400,200532790,6070,6070,6070,6070,1
20230802,145300,200526720,6060,6060,6060,6060,104
20230802,145200,199896480,6060,6060,6060,6060,0
20230802,145100,199896480,6060,6060,6060,6060,0
20230802,145000,199896480,6060,6060,6060,6060,0
20230802,144900,199896480,6060,6040,6060,6040,51
20230802,144800,199588420,6060,6040,6060,6040,4
20230802,144700,199564220,6060,6060,6060,6060,0
20230802,144600,199564220,6060,6060,6060,6060,0
20230802,144500,199564220,6060,6060,6060,6060,0
20230802,144400,199564220,6060,6060,6060,6060,8
20230802,144300,199515740,6060,6060,6060,6060,0
20230802,144200,199515740,6060,6060,6060,6060,0
20230802,144100,199515740,6060,6060,6060,6060,0
20230802,144000,199515740,6060,6060,6060,6060,0
20230802,143900,199515740,6060,6060,6060,6060,0
20230802,143800,199515740,6060,6060,6060,6060,0
20230802,143700,199515740,6060,6050,6060,6030,146
20230802,143600,198635260,6060,6060,6060,6060,0
20230802,143500,198635260,6060,6060,6060,6060,0
20230802,143400,198635260,6060,6060,6060,6060,0
20230802,143300,198635260,6060,6060,6060,6060,0
20230802,143200,198635260,6060,6030,6060,6020,203
20230802,143100,197405430,6060,6060,6060,6060,0
20230802,143000,197405430,6060,6040,6060,6040,17
20230802,142900,197302730,6060,6060,6060,6060,0
20230802,142800,197302730,6060,6060,6060,6060,0
20230802,142700,197302730,6060,6060,6060,6060,0
20230802,142600,197302730,6060,6060,6060,6060,0
20230802,142500,197302730,6060,6060,6060,6060,0
20230802,142400,197302730,6060,6060,6060,6060,0
20230802,142300,197302730,6060,6060,6060,6060,0
20230802,142200,197302730,6060,6060,6060,6060,0
20230802,142100,197302730,6060,6060,6060,6060,0
20230802,142000,197302730,6060,6060,6060,6060,0
20230802,141900,197302730,6060,6060,6060,6060,0
20230802,141800,197302730,6060,6060,6060,6060,0
20230802,141700,197302730,6060,6050,6060,6050,2
20230802,141600,197290620,6060,6050,6060,6050,4
20230802,141500,197266410,6050,6050,6050,6050,0
20230802,141400,197266410,6050,6050,6050,6050,0
20230802,141300,197266410,6050,6050,6050,6050,1
20230802,141200,197260360,6040,6050,6050,6040,17
20230802,141100,197157670,6010,6030,6030,6010,603
20230802,141000,193528680,6060,6060,6060,6060,0
20230802,140900,193528680,6060,6060,6060,6060,0
20230802,140800,193528680,6060,6050,6060,6020,1073
20230802,140700,187066660,6050,6050,6050,6050,0
20230802,140600,187066660,6050,6030,6050,6030,18
20230802,140500,186958100,6050,6050,6050,6050,0
20230802,140400,186958100,6050,6050,6050,6050,0
20230802,140300,186958100,6050,6050,6050,6050,0
20230802,140200,186958100,6050,6050,6050,6050,0
20230802,140100,186958100,6050,6050,6050,6050,0
20230802,140000,186958100,6050,6050,6050,6050,0
20230802,135900,186958100,6050,6050,6050,6050,0
20230802,135800,186958100,6050,6030,6050,6030,4
20230802,135700,186933960,6050,6050,6050,6050,0
20230802,135600,186933960,6050,6050,6050,6050,0
20230802,135500,186933960,6050,6050,6050,6050,0
20230802,135400,186933960,6050,6050,6050,6050,1
20230802,135300,186927910,6030,6030,6030,6030,449
20230802,135200,184220440,6030,6030,6030,6030,0
20230802,135100,184220440,6030,6030,6030,6030,0
20230802,135000,184220440,6030,6030,6030,6030,0
20230802,134900,184220440,6030,6030,6030,6030,0
20230802,134800,184220440,6030,6030,6030,6030,175
20230802,134700,183165190,6030,6030,6030,6030,0
20230802,134600,183165190,6030,6030,6030,6030,0
20230802,134500,183165190,6030,6030,6030,6030,0
20230802,134400,183165190,6030,6030,6030,6030,0
20230802,134300,183165190,6030,6030,6030,6030,0
20230802,134200,183165190,6030,6030,6030,6030,0
20230802,134100,183165190,6030,6030,6030,6030,126
20230802,134000,182405410,6040,6040,6040,6040,2
20230802,133900,182393330,6040,6040,6040,6040,121
20230802,133800,181662490,6060,6060,6060,6060,0
20230802,133700,181662490,6060,6060,6060,6060,0
20230802,133600,181662490,6060,6060,6060,6060,0
20230802,133500,181662490,6060,6060,6060,6060,0
20230802,133400,181662490,6060,6060,6060,6060,0
20230802,133300,181662490,6060,6060,6060,6060,0
20230802,133200,181662490,6060,6060,6060,6060,0
20230802,133100,181662490,6060,6060,6060,6060,0
20230802,133000,181662490,6060,6060,6060,6060,0
20230802,132900,181662490,6060,6060,6060,6060,0
20230802,132800,181662490,6060,6060,6060,6060,1
20230802,132700,181656430,6050,6050,6050,6050,44
20230802,132600,181390230,6050,6050,6050,6050,0
20230802,132500,181390230,6050,6050,6050,6050,0
20230802,132400,181390230,6050,6040,6050,6040,42
20230802,132300,181136530,6040,6040,6050,6040,46
20230802,132200,180858680,6050,6050,6050,6050,0
20230802,132100,180858680,6050,6050,6050,6050,0
20230802,132000,180858680,6050,6050,6050,6050,0
20230802,131900,180858680,6050,6050,6050,6050,0
20230802,131800,180858680,6050,6050,6050,6050,1
20230802,131700,180852630,6050,6050,6050,6050,20
20230802,131600,180731630,6050,6050,6050,6050,0
20230802,131500,180731630,6050,6040,6050,6040,201
20230802,131400,179517580,6050,6050,6050,6050,0
20230802,131300,179517580,6050,6050,6050,6050,0
20230802,131200,179517580,6050,6040,6050,6040,43
20230802,131100,179257850,6050,6050,6050,6050,0
20230802,131000,179257850,6050,6050,6050,6050,0
20230802,130900,179257850,6050,6050,6050,6050,0
20230802,130800,179257850,6050,6050,6050,6050,50
20230802,130700,178955350,6050,6040,6050,6040,159
20230802,130600,177994390,6050,6050,6050,6050,1
20230802,130500,177988340,6040,6050,6050,6040,152
20230802,130400,177068770,6060,6060,6060,6060,0
20230802,130300,177068770,6060,6060,6060,6060,0
20230802,130200,177068770,6060,6060,6070,6060,40
20230802,130100,176826360,6070,6070,6070,6070,0
20230802,130000,176826360,6070,6070,6070,6070,0
20230802,125900,176826360,6070,6070,6070,6070,0
20230802,125800,176826360,6070,6070,6070,6070,0
20230802,125700,176826360,6070,6070,6070,6070,0
20230802,125600,176826360,6070,6070,6070,6070,0
20230802,125500,176826360,6070,6070,6070,6070,0
20230802,125400,176826360,6070,6070,6070,6070,0
20230802,125300,176826360,6070,6070,6070,6070,0
20230802,125200,176826360,6070,6070,6070,6070,0
20230802,125100,176826360,6070,6070,6070,6070,0
20230802,125000,176826360,6070,6070,6070,6070,0
20230802,124900,176826360,6070,6070,6070,6070,0
20230802,124800,176826360,6070,6060,6070,6060,11
20230802,124700,176759690,6070,6070,6070,6070,150
20230802,124600,175849190,6070,6060,6070,6060,72
20230802,124500,175412850,6070,6070,6070,6070,0
20230802,124400,175412850,6070,6070,6070,6070,0
20230802,124300,175412850,6070,6070,6070,6070,0
20230802,124200,175412850,6070,6070,6070,6070,0
20230802,124100,175412850,6070,6070,6070,6070,0
20230802,124000,175412850,6070,6070,6070,6070,0
20230802,123900,175412850,6070,6070,6070,6070,0
20230802,123800,175412850,6070,6070,6070,6070,0
20230802,123700,175412850,6070,6070,6070,6070,0
20230802,123600,175412850,6070,6070,6070,6070,160
20230802,123500,174441650,6070,6070,6070,6070,0
20230802,123400,174441650,6070,6070,6070,6070,0
20230802,123300,174441650,6070,6070,6070,6070,0
20230802,123200,174441650,6070,6070,6070,6070,0
20230802,123100,174441650,6070,6070,6070,6070,0
20230802,123000,174441650,6070,6070,6070,6070,0
20230802,122900,174441650,6070,6070,6070,6070,10
20230802,122800,174380950,6070,6070,6070,6070,0
20230802,122700,174380950,6070,6070,6070,6070,0
20230802,122600,174380950,6070,6070,6070,6070,0
20230802,122500,174380950,6070,6080,6080,6070,2
20230802,122400,174368800,6070,6070,6070,6070,0
20230802,122300,174368800,6070,6070,6070,6070,0
20230802,122200,174368800,6070,6070,6070,6070,1405
20230802,122100,165840450,6070,6070,6070,6070,0
20230802,122000,165840450,6070,6070,6070,6070,0
20230802,121900,165840450,6070,6070,6070,6070,0
20230802,121800,165840450,6070,6060,6070,6060,2
20230802,121700,165828320,6070,6070,6070,6070,0
20230802,121600,165828320,6070,6070,6070,6070,52
20230802,121500,165512680,6080,6080,6080,6080,1
20230802,121400,165506600,6070,6070,6070,6070,96
20230802,121300,164923880,6070,6070,6070,6070,0
20230802,121200,164923880,6070,6070,6070,6070,0
20230802,121100,164923880,6070,6070,6070,6070,0
20230802,121000,164923880,6070,6070,6070,6070,0
20230802,120900,164923880,6070,6070,6070,6070,0
20230802,120800,164923880,6070,6060,6070,6060,4
20230802,120700,164899630,6060,6060,6060,6060,1
20230802,120600,164893570,6070,6070,6070,6070,0
20230802,120500,164893570,6070,6070,6070,6070,1
20230802,120400,164887500,6080,6080,6080,6080,0
20230802,120300,164887500,6080,6080,6080,6050,664
20230802,120200,160870240,6030,6080,6080,6010,3464
20230802,120100,139959620,6090,6090,6090,6090,0
20230802,120000,139959620,6090,6090,6090,6090,0
20230802,115900,139959620,6090,6090,6090,6090,0
20230802,115800,139959620,6090,6050,6090,6050,569
20230802,115700,136515090,6070,6070,6070,6070,365
20230802,115600,134299540,6070,6060,6070,6060,4
20230802,115500,134275290,6060,6060,6060,6060,230
20230802,115400,132881490,6070,6070,6070,6070,1
20230802,115300,132875420,6050,6050,6050,6050,75
20230802,115200,132421670,6070,6070,6070,6070,1
20230802,115100,132415600,6060,6060,6060,6060,0
20230802,115000,132415600,6060,6060,6060,6060,731
20230802,114900,127985740,6070,6070,6070,6070,1
20230802,114800,127979670,6070,6070,6070,6070,10
20230802,114700,127918970,6080,6080,6080,6080,0
20230802,114600,127918970,6080,6080,6080,6080,0
20230802,114500,127918970,6080,6080,6080,6080,0
20230802,114400,127918970,6080,6080,6080,6080,0
20230802,114300,127918970,6080,6060,6080,6060,26
20230802,114200,127761390,6060,6070,6070,6060,507
20230802,114100,124683960,6080,6080,6080,6080,0
20230802,114000,124683960,6080,6080,6080,6080,231
20230802,113900,123279480,6090,6090,6090,6090,0
20230802,113800,123279480,6090,6090,6090,6090,0
20230802,113700,123279480,6090,6090,6090,6090,0
20230802,113600,123279480,6090,6090,6090,6090,1
20230802,113500,123273390,6080,6080,6080,6080,50
20230802,113400,122969390,6090,6090,6090,6090,1
20230802,113300,122963300,6080,6080,6080,6080,19
20230802,113200,122847780,6090,6090,6090,6090,0
20230802,113100,122847780,6090,6090,6090,6090,0
20230802,113000,122847780,6090,6090,6090,6090,1
20230802,112900,122841690,6080,6080,6080,6080,0
20230802,112800,122841690,6080,6080,6080,6080,127
20230802,112700,122069530,6090,6090,6090,6090,0
20230802,112600,122069530,6090,6090,6090,6090,1
20230802,112500,122063440,6080,6080,6080,6080,1
20230802,112400,122057360,6090,6090,6090,6090,0
20230802,112300,122057360,6090,6080,6090,6080,22
20230802,112200,121923590,6090,6090,6090,6090,0
20230802,112100,121923590,6090,6080,6090,6080,196
20230802,112000,120731900,6090,6090,6090,6090,0
20230802,111900,120731900,6090,6090,6090,6090,468
20230802,111800,117881780,6090,6100,6100,6090,51
20230802,111700,117571180,6100,6100,6100,6100,0
20230802,111600,117571180,6100,6100,6100,6100,0
20230802,111500,117571180,6100,6100,6100,6100,15
20230802,111400,117479680,6110,6110,6110,6110,0
20230802,111300,117479680,6110,6100,6110,6100,16
20230802,111200,117381950,6110,6110,6110,6110,0
20230802,111100,117381950,6110,6110,6110,6110,9
20230802,111000,117326960,6110,6110,6110,6110,1
20230802,110900,117320850,6120,6120,6120,6120,0
20230802,110800,117320850,6120,6110,6120,6110,2
20230802,110700,117308620,6100,6100,6100,6100,0
20230802,110600,117308620,6100,6100,6100,6100,0
20230802,110500,117308620,6100,6100,6100,6100,100
20230802,110400,116698620,6110,6110,6110,6110,316
20230802,110300,114767860,6120,6120,6120,6120,43
20230802,110200,114504700,6130,6130,6130,6130,0
20230802,110100,114504700,6130,6130,6130,6130,0
20230802,110000,114504700,6130,6130,6130,6130,0
20230802,105900,114504700,6130,6130,6130,6130,0
20230802,105800,114504700,6130,6120,6130,6080,1501
20230802,105700,105359790,6120,6120,6120,6120,722
20230802,105600,100941150,6120,6120,6120,6120,0
20230802,105500,100941150,6120,6120,6120,6120,0
20230802,105400,100941150,6120,6120,6120,6120,315
20230802,105300,99013350,6130,6130,6130,6130,0
20230802,105200,99013350,6130,6130,6130,6130,0
20230802,105100,99013350,6130,6130,6130,6130,0
20230802,105000,99013350,6130,6130,6130,6130,109
20230802,104900,98345180,6130,6130,6130,6130,674
20230802,104800,94213560,6130,6130,6130,6130,10
20230802,104700,94152260,6150,6140,6150,6140,8
20230802,104600,94103130,6130,6150,6150,6130,13
20230802,104500,94023380,6160,6160,6160,6160,0
20230802,104400,94023380,6160,6150,6160,6150,2042
20230802,104300,81444770,6150,6140,6150,6140,1460
20230802,104200,72465790,6150,6150,6150,6150,0
20230802,104100,72465790,6150,6110,6150,6100,1003
20230802,104000,66347120,6100,6100,6100,6100,0
20230802,103900,66347120,6100,6100,6100,6100,0
20230802,103800,66347120,6100,6110,6110,6100,65
20230802,103700,65950560,6110,6110,6110,6110,0
20230802,103600,65950560,6110,6120,6120,6110,66
20230802,103500,65546910,6160,6160,6160,6160,0
20230802,103400,65546910,6160,6160,6160,6160,0
20230802,103300,65546910,6160,6160,6160,6160,0
20230802,103200,65546910,6160,6150,6160,6150,103
20230802,103100,64912540,6170,6170,6170,6170,0
20230802,103000,64912540,6170,6160,6180,6160,1523
20230802,102900,55515630,6170,6130,6170,6130,1662
20230802,102800,45300510,6120,6120,6120,6120,6
20230802,102700,45263790,6100,6100,6100,6100,9
20230802,102600,45208890,6120,6120,6120,6120,0
20230802,102500,45208890,6120,6120,6120,6120,0
20230802,102400,45208890,6120,6120,6120,6120,5
20230802,102300,45178290,6100,6100,6100,6100,0
20230802,102200,45178290,6100,6100,6100,6100,0
20230802,102100,45178290,6100,6100,6100,6100,0
20230802,102000,45178290,6100,6100,6100,6100,1
20230802,101900,45172190,6100,6100,6100,6100,0
20230802,101800,45172190,6100,6100,6100,6100,0
20230802,101700,45172190,6100,6100,6100,6100,0
20230802,101600,45172190,6100,6100,6100,6100,0
20230802,101500,45172190,6100,6100,6100,6100,1000
20230802,101400,39072190,6100,6100,6100,6100,3
20230802,101300,39053890,6100,6100,6100,6100,1
20230802,101200,39047790,6130,6130,6130,6130,0
20230802,101100,39047790,6130,6130,6130,6130,0
20230802,101000,39047790,6130,6130,6130,6130,0
20230802,100900,39047790,6130,6120,6130,6120,100
20230802,100800,38435040,6100,6100,6100,6100,45
20230802,100700,38160540,6120,6120,6120,6120,0
20230802,100600,38160540,6120,6120,6120,6120,81
20230802,100500,37664820,6120,6120,6120,6120,100
20230802,100400,37052820,6120,6120,6120,6120,159
20230802,100300,36079740,6120,6120,6120,6120,3
20230802,100200,36061380,6120,6120,6120,6120,6
20230802,100100,36024660,6120,6120,6120,6120,14
20230802,100000,35938980,6100,6100,6100,6100,0
20230802,095900,35938980,6100,6100,6100,6100,0
20230802,095800,35938980,6100,6100,6100,6100,0
20230802,095700,35938980,6100,6100,6100,6100,0
20230802,095600,35938980,6100,6100,6100,6100,0
20230802,095500,35938980,6100,6100,6100,6100,0
20230802,095400,35938980,6100,6100,6100,6100,30
20230802,095300,35755980,6110,6110,6110,6110,0
20230802,095200,35755980,6110,6110,6110,6110,0
20230802,095100,35755980,6110,6110,6110,6110,0
20230802,095000,35755980,6110,6120,6120,6110,255
20230802,094900,34195580,6110,6110,6110,6110,5
20230802,094800,34165030,6120,6110,6120,6100,125
20230802,094700,33401130,6100,6100,6100,6100,0
20230802,094600,33401130,6100,6100,6100,6100,106
20230802,094500,32754530,6100,6100,6100,6100,1
20230802,094400,32748430,6090,6090,6090,6090,0
20230802,094300,32748430,6090,6090,6090,6090,20
20230802,094200,32626630,6090,6090,6090,6090,200
20230802,094100,31408630,6100,6100,6100,6100,100
20230802,094000,30798630,6100,6100,6100,6100,0
20230802,093900,30798630,6100,6100,6100,6100,16
20230802,093800,30701030,6100,6100,6100,6100,0
20230802,093700,30701030,6100,6100,6100,6100,39
20230802,093600,30463130,6100,6100,6100,6100,20
20230802,093500,30341130,6100,6100,6100,6100,41
20230802,093400,30091030,6100,6100,6100,6100,0
20230802,093300,30091030,6100,6080,6100,6080,803
20230802,093200,25197930,6080,6080,6080,6080,70
20230802,093100,24772330,6060,6050,6070,6050,1198
20230802,093000,17512740,6050,6060,6060,6050,123
20230802,092900,16768580,6060,6060,6060,6060,0
20230802,092800,16768580,6060,6060,6060,6060,0
20230802,092700,16768580,6060,6060,6060,6060,0
20230802,092600,16768580,6060,6060,6060,6060,0
20230802,092500,16768580,6060,6060,6060,6060,0
20230802,092400,16768580,6060,6060,6060,6060,92
20230802,092300,16211060,6030,6030,6030,6030,0
20230802,092200,16211060,6030,6030,6030,6030,0
20230802,092100,16211060,6030,6030,6030,6030,0
20230802,092000,16211060,6030,6030,6030,6030,0
20230802,091900,16211060,6030,6030,6030,6030,33
20230802,091800,16012070,6030,6060,6060,6030,1058
20230802,091700,9629500,6060,6060,6060,6030,312
20230802,091600,7745520,6060,6060,6060,6060,0
20230802,091500,7745520,6060,6060,6060,6060,0
20230802,091400,7745520,6060,6060,6060,6060,0
20230802,091300,7745520,6060,6060,6060,6060,0
20230802,091200,7745520,6060,6060,6060,6060,0
20230802,091100,7745520,6060,6060,6060,6060,0
20230802,091000,7745520,6060,6050,6060,6050,83
20230802,090900,7243270,6050,6050,6050,6050,130
20230802,090800,6456770,6090,6090,6090,6090,0
20230802,090700,6456770,6090,6040,6090,6040,105
20230802,090600,5822470,6040,6050,6050,6040,17
20230802,090500,5719780,6040,6050,6050,6040,87
20230802,090400,5193440,6050,6050,6050,6050,60
20230802,090300,4830440,6090,6050,6090,6050,41
20230802,090200,4582350,6060,6060,6060,6060,165
20230802,090100,3582450,6050,6050,6050,6050,87
20230802,090000,3056100,6100,6100,6100,6100,501