KissMeData/028080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190500,579356320,6450,6450,6450,6450,273
20230801,190400,579356320,6450,6450,6450,6450,0
20230801,190300,579356320,6450,6450,6450,6450,0
20230801,190200,579356320,6450,6450,6450,6450,0
20230801,190100,579356320,6450,6450,6450,6450,0
20230801,190000,579356320,6450,6450,6450,6450,0
20230801,185900,579356320,6450,6450,6450,6450,0
20230801,185800,579356320,6450,6450,6450,6450,0
20230801,185700,579356320,6450,6450,6450,6450,0
20230801,185600,579356320,6450,6450,6450,6450,0
20230801,185500,579356320,6450,6450,6450,6450,0
20230801,185400,579356320,6450,6450,6450,6450,0
20230801,185300,579356320,6450,6450,6450,6450,0
20230801,185200,579356320,6450,6450,6450,6450,0
20230801,185100,579356320,6450,6450,6450,6450,0
20230801,185000,579356320,6450,6450,6450,6450,0
20230801,184900,579356320,6450,6450,6450,6450,0
20230801,184800,579356320,6450,6450,6450,6450,0
20230801,184700,579356320,6450,6450,6450,6450,0
20230801,184600,579356320,6450,6450,6450,6450,0
20230801,184500,579356320,6450,6450,6450,6450,0
20230801,184400,579356320,6450,6450,6450,6450,0
20230801,184300,579356320,6450,6450,6450,6450,0
20230801,184200,579356320,6450,6450,6450,6450,0
20230801,184100,579356320,6450,6450,6450,6450,0
20230801,184000,579356320,6450,6450,6450,6450,0
20230801,183900,579356320,6450,6450,6450,6450,0
20230801,183800,579356320,6450,6450,6450,6450,0
20230801,183700,579356320,6450,6450,6450,6450,0
20230801,183600,579356320,6450,6450,6450,6450,0
20230801,183500,579356320,6450,6450,6450,6450,273
20230801,183400,579356320,6450,6450,6450,6450,0
20230801,183300,579356320,6450,6450,6450,6450,0
20230801,183200,579356320,6450,6450,6450,6450,0
20230801,183100,579356320,6450,6450,6450,6450,0
20230801,183000,579356320,6450,6450,6450,6450,0
20230801,182900,579356320,6450,6450,6450,6450,0
20230801,182800,579356320,6450,6450,6450,6450,0
20230801,182700,579356320,6450,6450,6450,6450,0
20230801,182600,579356320,6450,6450,6450,6450,0
20230801,182500,579356320,6450,6450,6450,6450,0
20230801,182400,579356320,6450,6450,6450,6450,0
20230801,182300,579356320,6450,6450,6450,6450,0
20230801,182200,579356320,6450,6450,6450,6450,0
20230801,182100,579356320,6450,6450,6450,6450,0
20230801,182000,579356320,6450,6450,6450,6450,0
20230801,181900,579356320,6450,6450,6450,6450,0
20230801,181800,579356320,6450,6450,6450,6450,0
20230801,181700,579356320,6450,6450,6450,6450,0
20230801,181600,579356320,6450,6450,6450,6450,0
20230801,181500,579356320,6450,6450,6450,6450,0
20230801,181400,579356320,6450,6450,6450,6450,0
20230801,181300,579356320,6450,6450,6450,6450,0
20230801,181200,579356320,6450,6450,6450,6450,0
20230801,181100,579356320,6450,6450,6450,6450,0
20230801,181000,579356320,6450,6450,6450,6450,0
20230801,180900,579356320,6450,6450,6450,6450,0
20230801,180800,579356320,6450,6450,6450,6450,0
20230801,180700,579356320,6450,6450,6450,6450,0
20230801,180600,579356320,6450,6450,6450,6450,0
20230801,180500,579356320,6450,6450,6450,6450,273
20230801,180400,579356320,6450,6450,6450,6450,0
20230801,180300,579356320,6450,6450,6450,6450,0
20230801,180200,579356320,6450,6450,6450,6450,0
20230801,180100,579356320,6450,6450,6450,6450,0
20230801,180000,579356320,6450,6450,6450,6450,0
20230801,175900,579356320,6450,6450,6450,6450,0
20230801,175800,579356320,6450,6450,6450,6450,0
20230801,175700,579356320,6450,6450,6450,6450,0
20230801,175600,579356320,6450,6450,6450,6450,0
20230801,175500,579356320,6450,6450,6450,6450,0
20230801,175400,579356320,6450,6450,6450,6450,0
20230801,175300,579356320,6450,6450,6450,6450,0
20230801,175200,579356320,6450,6450,6450,6450,0
20230801,175100,579356320,6450,6450,6450,6450,0
20230801,175000,579356320,6450,6450,6450,6450,0
20230801,174900,579356320,6450,6450,6450,6450,0
20230801,174800,579356320,6450,6450,6450,6450,0
20230801,174700,579356320,6450,6450,6450,6450,0
20230801,174600,579356320,6450,6450,6450,6450,0
20230801,174500,579356320,6450,6450,6450,6450,0
20230801,174400,579356320,6450,6450,6450,6450,0
20230801,174300,579356320,6450,6450,6450,6450,0
20230801,174200,579356320,6450,6450,6450,6450,0
20230801,174100,579356320,6450,6450,6450,6450,0
20230801,174000,579356320,6450,6450,6450,6450,0
20230801,173900,579356320,6450,6450,6450,6450,0
20230801,173800,579356320,6450,6450,6450,6450,0
20230801,173700,579356320,6450,6450,6450,6450,0
20230801,173600,579356320,6450,6450,6450,6450,0
20230801,173500,579356320,6450,6450,6450,6450,273
20230801,173400,579356320,6450,6450,6450,6450,0
20230801,173300,579356320,6450,6450,6450,6450,0
20230801,173200,579356320,6450,6450,6450,6450,0
20230801,173100,579356320,6450,6450,6450,6450,0
20230801,173000,579356320,6450,6450,6450,6450,0
20230801,172900,579356320,6450,6450,6450,6450,0
20230801,172800,579356320,6450,6450,6450,6450,0
20230801,172700,579356320,6450,6450,6450,6450,0
20230801,172600,579356320,6450,6450,6450,6450,0
20230801,172500,579356320,6450,6450,6450,6450,0
20230801,172400,579356320,6450,6450,6450,6450,0
20230801,172300,579356320,6450,6450,6450,6450,0
20230801,172200,579356320,6450,6450,6450,6450,0
20230801,172100,579356320,6450,6450,6450,6450,0
20230801,172000,579356320,6450,6450,6450,6450,0
20230801,171900,579356320,6450,6450,6450,6450,0
20230801,171800,579356320,6450,6450,6450,6450,0
20230801,171700,579356320,6450,6450,6450,6450,0
20230801,171600,579356320,6450,6450,6450,6450,0
20230801,171500,579356320,6450,6450,6450,6450,0
20230801,171400,579356320,6450,6450,6450,6450,0
20230801,171300,579356320,6450,6450,6450,6450,0
20230801,171200,579356320,6450,6450,6450,6450,0
20230801,171100,579356320,6450,6450,6450,6450,0
20230801,171000,579356320,6450,6450,6450,6450,0
20230801,170900,579356320,6450,6450,6450,6450,0
20230801,170800,579356320,6450,6450,6450,6450,0
20230801,170700,579356320,6450,6450,6450,6450,0
20230801,170600,579356320,6450,6450,6450,6450,0
20230801,170500,579356320,6450,6450,6450,6450,273
20230801,170400,579356320,6450,6450,6450,6450,0
20230801,170300,579356320,6450,6450,6450,6450,0
20230801,170200,579356320,6450,6450,6450,6450,0
20230801,170100,579356320,6450,6450,6450,6450,0
20230801,170000,579356320,6450,6450,6450,6450,0
20230801,165900,579356320,6450,6450,6450,6450,0
20230801,165800,579356320,6450,6450,6450,6450,0
20230801,165700,579356320,6450,6450,6450,6450,0
20230801,165600,579356320,6450,6450,6450,6450,0
20230801,165500,579356320,6450,6450,6450,6450,0
20230801,165400,579356320,6450,6450,6450,6450,0
20230801,165300,579356320,6450,6450,6450,6450,0
20230801,165200,579356320,6450,6450,6450,6450,0
20230801,165100,579356320,6450,6450,6450,6450,0
20230801,165000,579356320,6450,6450,6450,6450,0
20230801,164900,579356320,6450,6450,6450,6450,0
20230801,164800,579356320,6450,6450,6450,6450,0
20230801,164700,579356320,6450,6450,6450,6450,0
20230801,164600,579356320,6450,6450,6450,6450,0
20230801,164500,579356320,6450,6450,6450,6450,0
20230801,164400,579356320,6450,6450,6450,6450,0
20230801,164300,579356320,6450,6450,6450,6450,0
20230801,164200,579356320,6450,6450,6450,6450,0
20230801,164100,579356320,6450,6450,6450,6450,0
20230801,164000,579356320,6450,6450,6450,6450,0
20230801,163900,579356320,6450,6450,6450,6450,0
20230801,163800,579356320,6450,6450,6450,6450,0
20230801,163700,579356320,6450,6450,6450,6450,0
20230801,163600,579356320,6450,6450,6450,6450,0
20230801,163500,579356320,6450,6450,6450,6450,273
20230801,163400,579356320,6450,6450,6450,6450,0
20230801,163300,579356320,6450,6450,6450,6450,0
20230801,163200,579356320,6450,6450,6450,6450,0
20230801,163100,579356320,6450,6450,6450,6450,0
20230801,163000,579356320,6450,6450,6450,6450,0
20230801,162900,579356320,6450,6450,6450,6450,0
20230801,162800,579356320,6450,6450,6450,6450,0
20230801,162700,579356320,6450,6450,6450,6450,0
20230801,162600,579356320,6450,6450,6450,6450,0
20230801,162500,579356320,6450,6450,6450,6450,0
20230801,162400,579356320,6450,6450,6450,6450,0
20230801,162300,579356320,6450,6450,6450,6450,0
20230801,162200,579356320,6450,6450,6450,6450,0
20230801,162100,579356320,6450,6450,6450,6450,0
20230801,162000,579356320,6450,6450,6450,6450,0
20230801,161900,579356320,6450,6450,6450,6450,0
20230801,161800,579356320,6450,6450,6450,6450,0
20230801,161700,579356320,6450,6450,6450,6450,0
20230801,161600,579356320,6450,6450,6450,6450,0
20230801,161500,579356320,6450,6450,6450,6450,0
20230801,161400,579356320,6450,6450,6450,6450,0
20230801,161300,579356320,6450,6450,6450,6450,0
20230801,161200,579356320,6450,6450,6450,6450,0
20230801,161100,579356320,6450,6450,6450,6450,0
20230801,161000,579356320,6450,6450,6450,6450,0
20230801,160900,579356320,6450,6450,6450,6450,0
20230801,160800,579356320,6450,6450,6450,6450,0
20230801,160700,579356320,6450,6450,6450,6450,0
20230801,160600,579356320,6450,6450,6450,6450,0
20230801,160500,579356320,6450,6450,6450,6450,273
20230801,160400,579356320,6450,6450,6450,6450,0
20230801,160300,579356320,6450,6450,6450,6450,0
20230801,160200,579356320,6450,6450,6450,6450,0
20230801,160100,579356320,6450,6450,6450,6450,0
20230801,160000,579356320,6450,6450,6450,6450,0
20230801,155900,579356320,6450,6450,6450,6450,0
20230801,155800,579356320,6450,6450,6450,6450,0
20230801,155700,579356320,6450,6450,6450,6450,0
20230801,155600,579356320,6450,6450,6450,6450,0
20230801,155500,579356320,6450,6450,6450,6450,0
20230801,155400,579356320,6450,6450,6450,6450,0
20230801,155300,579356320,6450,6450,6450,6450,0
20230801,155200,579356320,6450,6450,6450,6450,0
20230801,155100,579356320,6450,6450,6450,6450,0
20230801,155000,579356320,6450,6450,6450,6450,0
20230801,154900,579356320,6450,6450,6450,6450,0
20230801,154800,579356320,6450,6450,6450,6450,0
20230801,154700,579356320,6450,6450,6450,6450,0
20230801,154600,579356320,6450,6450,6450,6450,0
20230801,154500,579356320,6450,6450,6450,6450,0
20230801,154400,579356320,6450,6450,6450,6450,0
20230801,154300,579356320,6450,6450,6450,6450,0
20230801,154200,579356320,6450,6450,6450,6450,0
20230801,154100,579356320,6450,6450,6450,6450,0
20230801,154000,579356320,6450,6450,6450,6450,0
20230801,153900,579356320,6450,6450,6450,6450,0
20230801,153800,579356320,6450,6450,6450,6450,0
20230801,153700,579356320,6450,6450,6450,6450,0
20230801,153600,579356320,6450,6450,6450,6450,0
20230801,153500,579356320,6450,6450,6450,6450,273
20230801,153400,579356320,6450,6450,6450,6450,0
20230801,153300,579356320,6450,6450,6450,6450,0
20230801,153200,579356320,6450,6450,6450,6450,0
20230801,153100,579356320,6450,6450,6450,6450,0
20230801,153000,579356320,6450,6450,6450,6450,273
20230801,152900,577595470,6420,6420,6420,6420,0
20230801,152800,577595470,6420,6420,6420,6420,0
20230801,152700,577595470,6420,6420,6420,6420,0
20230801,152600,577595470,6420,6420,6420,6420,0
20230801,152500,577595470,6420,6420,6420,6420,0
20230801,152400,577595470,6420,6420,6420,6420,0
20230801,152300,577595470,6420,6420,6420,6420,0
20230801,152200,577595470,6420,6420,6420,6420,0
20230801,152100,577595470,6420,6420,6420,6420,0
20230801,152000,577595470,6420,6420,6420,6420,0
20230801,151900,577595470,6420,6430,6430,6420,124
20230801,151800,576799240,6430,6420,6430,6420,93
20230801,151700,576202040,6410,6420,6420,6410,154
20230801,151600,575214040,6420,6420,6420,6420,15
20230801,151500,575117740,6420,6420,6420,6420,57
20230801,151400,574751800,6410,6420,6420,6410,65
20230801,151300,574335000,6420,6420,6420,6420,18
20230801,151200,574219440,6420,6420,6420,6420,48
20230801,151100,573911280,6410,6420,6430,6410,160
20230801,151000,572883380,6420,6420,6430,6410,334
20230801,150900,570738490,6430,6430,6430,6430,0
20230801,150800,570738490,6430,6430,6430,6430,0
20230801,150700,570738490,6430,6430,6430,6430,17
20230801,150600,570629180,6410,6410,6410,6410,1
20230801,150500,570622770,6410,6370,6410,6370,41
20230801,150400,570360360,6370,6370,6370,6370,20
20230801,150300,570232960,6370,6370,6370,6370,0
20230801,150200,570232960,6370,6370,6370,6370,0
20230801,150100,570232960,6370,6380,6380,6370,801
20230801,150000,565130570,6370,6370,6370,6370,0
20230801,145900,565130570,6370,6380,6380,6370,107
20230801,145800,564448620,6390,6390,6390,6390,0
20230801,145700,564448620,6390,6390,6390,6390,0
20230801,145600,564448620,6390,6400,6400,6390,40
20230801,145500,564192730,6410,6410,6410,6410,0
20230801,145400,564192730,6410,6410,6410,6410,0
20230801,145300,564192730,6410,6410,6410,6410,11
20230801,145200,564122220,6410,6410,6410,6410,1
20230801,145100,564115810,6430,6430,6430,6430,0
20230801,145000,564115810,6430,6430,6430,6430,0
20230801,144900,564115810,6430,6430,6430,6430,0
20230801,144800,564115810,6430,6430,6430,6430,1
20230801,144700,564109380,6370,6370,6370,6370,0
20230801,144600,564109380,6370,6380,6380,6370,100
20230801,144500,563472370,6360,6430,6430,6350,1579
20230801,144400,553415040,6430,6430,6430,6430,6
20230801,144300,553376460,6420,6420,6420,6420,115
20230801,144200,552638160,6420,6420,6420,6420,0
20230801,144100,552638160,6420,6420,6420,6420,0
20230801,144000,552638160,6420,6420,6420,6420,0
20230801,143900,552638160,6420,6420,6420,6420,75
20230801,143800,552156660,6420,6420,6420,6420,0
20230801,143700,552156660,6420,6420,6420,6420,79
20230801,143600,551649480,6420,6420,6420,6420,0
20230801,143500,551649480,6420,6410,6420,6410,192
20230801,143400,550418690,6420,6420,6420,6420,10
20230801,143300,550354490,6410,6410,6410,6410,9
20230801,143200,550296800,6380,6380,6380,6380,0
20230801,143100,550296800,6380,6380,6380,6380,147
20230801,143000,549358940,6380,6380,6380,6380,26
20230801,142900,549193060,6380,6370,6380,6370,123
20230801,142800,548408540,6360,6360,6360,6360,0
20230801,142700,548408540,6360,6370,6370,6360,50
20230801,142600,548090440,6360,6360,6360,6360,0
20230801,142500,548090440,6360,6360,6360,6360,0
20230801,142400,548090440,6360,6360,6360,6360,0
20230801,142300,548090440,6360,6360,6360,6360,0
20230801,142200,548090440,6360,6360,6360,6360,4
20230801,142100,548065000,6350,6350,6350,6350,1500
20230801,142000,538540000,6340,6340,6340,6340,0
20230801,141900,538540000,6340,6350,6350,6340,333
20230801,141800,536428230,6340,6350,6350,6340,1500
20230801,141700,526916730,6350,6350,6350,6350,1
20230801,141600,526910380,6360,6360,6360,6360,757
20230801,141500,522095860,6350,6360,6360,6350,2000
20230801,141400,509395820,6370,6370,6370,6370,0
20230801,141300,509395820,6370,6370,6370,6360,1134
20230801,141200,502175940,6370,6370,6370,6340,864
20230801,141100,496674670,6410,6400,6410,6400,10
20230801,141000,496610620,6350,6370,6370,6350,342
20230801,140900,494438620,6400,6400,6400,6400,0
20230801,140800,494438620,6400,6400,6400,6400,0
20230801,140700,494438620,6400,6400,6400,6400,0
20230801,140600,494438620,6400,6380,6400,6360,252
20230801,140500,492834040,6400,6390,6400,6390,477
20230801,140400,489785970,6390,6390,6390,6390,27
20230801,140300,489613440,6390,6390,6390,6390,2
20230801,140200,489600660,6390,6410,6410,6390,190
20230801,140100,488384500,6400,6400,6400,6400,0
20230801,140000,488384500,6400,6400,6400,6400,0
20230801,135900,488384500,6400,6400,6400,6400,0
20230801,135800,488384500,6400,6400,6400,6400,0
20230801,135700,488384500,6400,6400,6400,6400,0
20230801,135600,488384500,6400,6400,6400,6360,4730
20230801,135500,458112580,6370,6370,6370,6370,0
20230801,135400,458112580,6370,6370,6370,6370,1490
20230801,135300,448621280,6370,6370,6370,6370,10
20230801,135200,448557580,6390,6390,6390,6390,0
20230801,135100,448557580,6390,6390,6390,6390,0
20230801,135000,448557580,6390,6390,6390,6390,0
20230801,134900,448557580,6390,6390,6390,6390,2
20230801,134800,448544800,6390,6390,6390,6390,101
20230801,134700,447899410,6350,6350,6350,6350,0
20230801,134600,447899410,6350,6340,6350,6330,2454
20230801,134500,432331240,6340,6350,6350,6340,121
20230801,134400,431563890,6350,6350,6350,6350,308
20230801,134300,429608090,6350,6350,6350,6350,7
20230801,134200,429563640,6350,6350,6350,6350,642
20230801,134100,425486940,6350,6360,6360,6350,463
20230801,134000,422545690,6370,6370,6370,6370,3
20230801,133900,422526580,6370,6370,6370,6370,60
20230801,133800,422144380,6390,6370,6390,6370,30
20230801,133700,421952880,6360,6370,6370,6360,845
20230801,133600,416578580,6370,6370,6370,6370,0
20230801,133500,416578580,6370,6370,6370,6370,150
20230801,133400,415623080,6370,6370,6370,6370,0
20230801,133300,415623080,6370,6370,6370,6370,500
20230801,133200,412438080,6370,6370,6370,6370,120
20230801,133100,411673680,6390,6390,6390,6390,0
20230801,133000,411673680,6390,6390,6390,6390,0
20230801,132900,411673680,6390,6360,6390,6360,502
20230801,132800,408474900,6360,6360,6360,6360,190
20230801,132700,407266500,6360,6370,6370,6360,150
20230801,132600,406312100,6370,6370,6370,6370,62
20230801,132500,405917160,6370,6370,6370,6370,5
20230801,132400,405885310,6360,6380,6380,6360,542
20230801,132300,402435730,6380,6400,6400,6380,1045
20230801,132200,395755050,6400,6400,6400,6400,0
20230801,132100,395755050,6400,6400,6400,6400,55
20230801,132000,395403050,6430,6430,6430,6430,0
20230801,131900,395403050,6430,6430,6430,6430,0
20230801,131800,395403050,6430,6420,6430,6400,1769
20230801,131700,384054680,6430,6430,6430,6430,1
20230801,131600,384048250,6430,6430,6430,6430,1
20230801,131500,384041820,6430,6430,6430,6430,0
20230801,131400,384041820,6430,6430,6430,6430,0
20230801,131300,384041820,6430,6430,6430,6430,145
20230801,131200,383109470,6440,6470,6470,6440,55
20230801,131100,382754970,6470,6470,6470,6470,0
20230801,131000,382754970,6470,6490,6490,6470,30
20230801,130900,382560520,6490,6490,6490,6490,0
20230801,130800,382560520,6490,6490,6490,6490,1
20230801,130700,382554030,6480,6480,6480,6480,0
20230801,130600,382554030,6480,6490,6490,6480,113
20230801,130500,381820670,6480,6480,6480,6480,0
20230801,130400,381820670,6480,6480,6480,6480,0
20230801,130300,381820670,6480,6490,6490,6480,1186
20230801,130200,374128730,6490,6490,6490,6490,34
20230801,130100,373908070,6490,6440,6490,6440,55
20230801,130000,373553080,6440,6440,6440,6440,979
20230801,125900,367248320,6450,6440,6450,6440,111
20230801,125800,366533460,6440,6440,6440,6440,0
20230801,125700,366533460,6440,6440,6440,6440,16
20230801,125600,366430420,6440,6440,6440,6440,0
20230801,125500,366430420,6440,6450,6450,6440,783
20230801,125400,361381680,6460,6460,6460,6460,101
20230801,125300,360729220,6460,6460,6460,6460,0
20230801,125200,360729220,6460,6460,6460,6460,0
20230801,125100,360729220,6460,6460,6460,6460,0
20230801,125000,360729220,6460,6460,6460,6460,100
20230801,124900,360083220,6460,6470,6470,6460,902
20230801,124800,354249520,6490,6490,6490,6490,16
20230801,124700,354145680,6490,6490,6490,6490,18
20230801,124600,354028860,6500,6500,6500,6500,4
20230801,124500,354002860,6500,6500,6500,6500,0
20230801,124400,354002860,6500,6500,6500,6500,3
20230801,124300,353983360,6480,6480,6480,6480,0
20230801,124200,353983360,6480,6480,6480,6480,0
20230801,124100,353983360,6480,6480,6480,6480,0
20230801,124000,353983360,6480,6480,6480,6480,0
20230801,123900,353983360,6480,6480,6480,6480,0
20230801,123800,353983360,6480,6480,6480,6480,0
20230801,123700,353983360,6480,6480,6480,6480,278
20230801,123600,352181920,6480,6480,6480,6480,0
20230801,123500,352181920,6480,6480,6480,6480,20
20230801,123400,352052320,6480,6480,6480,6480,0
20230801,123300,352052320,6480,6480,6480,6480,0
20230801,123200,352052320,6480,6480,6480,6480,0
20230801,123100,352052320,6480,6480,6480,6480,2
20230801,123000,352039360,6480,6480,6480,6480,0
20230801,122900,352039360,6480,6480,6480,6480,0
20230801,122800,352039360,6480,6480,6480,6480,0
20230801,122700,352039360,6480,6480,6480,6480,0
20230801,122600,352039360,6480,6490,6490,6480,168
20230801,122500,350950690,6490,6490,6490,6490,3
20230801,122400,350931220,6490,6490,6490,6490,0
20230801,122300,350931220,6490,6490,6490,6490,0
20230801,122200,350931220,6490,6490,6490,6490,0
20230801,122100,350931220,6490,6490,6490,6490,0
20230801,122000,350931220,6490,6490,6490,6490,0
20230801,121900,350931220,6490,6490,6490,6490,0
20230801,121800,350931220,6490,6490,6490,6490,5
20230801,121700,350898770,6480,6480,6480,6480,0
20230801,121600,350898770,6480,6470,6480,6470,81
20230801,121500,350374650,6470,6470,6470,6470,0
20230801,121400,350374650,6470,6470,6470,6470,0
20230801,121300,350374650,6470,6470,6470,6470,0
20230801,121200,350374650,6470,6470,6470,6470,400
20230801,121100,347786650,6470,6470,6470,6470,0
20230801,121000,347786650,6470,6470,6470,6470,0
20230801,120900,347786650,6470,6470,6470,6470,0
20230801,120800,347786650,6470,6470,6470,6470,0
20230801,120700,347786650,6470,6470,6470,6470,0
20230801,120600,347786650,6470,6470,6470,6470,0
20230801,120500,347786650,6470,6470,6470,6470,127
20230801,120400,346964960,6470,6470,6470,6470,2
20230801,120300,346952020,6470,6470,6470,6470,21
20230801,120200,346816150,6470,6470,6470,6470,0
20230801,120100,346816150,6470,6470,6470,6470,0
20230801,120000,346816150,6470,6470,6470,6470,0
20230801,115900,346816150,6470,6470,6470,6470,0
20230801,115800,346816150,6470,6470,6470,6470,165
20230801,115700,345748600,6470,6470,6470,6470,0
20230801,115600,345748600,6470,6470,6470,6470,5
20230801,115500,345716250,6470,6490,6490,6470,250
20230801,115400,344098450,6500,6500,6500,6500,0
20230801,115300,344098450,6500,6500,6500,6500,50
20230801,115200,343773450,6540,6530,6540,6530,200
20230801,115100,342465660,6530,6480,6530,6480,200
20230801,115000,341160610,6480,6480,6480,6480,0
20230801,114900,341160610,6480,6480,6480,6480,0
20230801,114800,341160610,6480,6480,6480,6480,178
20230801,114700,340007170,6480,6480,6480,6480,0
20230801,114600,340007170,6480,6480,6480,6480,0
20230801,114500,340007170,6480,6480,6480,6480,49
20230801,114400,339689650,6490,6490,6490,6490,510
20230801,114300,336379750,6500,6500,6500,6500,50
20230801,114200,336054750,6500,6500,6500,6500,0
20230801,114100,336054750,6500,6500,6500,6500,0
20230801,114000,336054750,6500,6500,6500,6500,0
20230801,113900,336054750,6500,6500,6500,6500,0
20230801,113800,336054750,6500,6500,6500,6500,0
20230801,113700,336054750,6500,6520,6520,6500,15
20230801,113600,335957100,6530,6500,6530,6500,29
20230801,113500,335768570,6500,6500,6500,6500,1
20230801,113400,335762070,6480,6480,6480,6480,355
20230801,113300,333461670,6480,6480,6480,6480,0
20230801,113200,333461670,6480,6480,6480,6480,0
20230801,113100,333461670,6480,6480,6480,6480,0
20230801,113000,333461670,6480,6480,6480,6480,380
20230801,112900,330999270,6480,6480,6480,6480,0
20230801,112800,330999270,6480,6480,6480,6480,248
20230801,112700,329392230,6490,6490,6490,6490,50
20230801,112600,329067730,6490,6490,6490,6490,30
20230801,112500,328873030,6500,6500,6500,6500,0
20230801,112400,328873030,6500,6500,6500,6500,100
20230801,112300,328223030,6550,6550,6550,6550,0
20230801,112200,328223030,6550,6490,6550,6490,22
20230801,112100,328080190,6490,6490,6490,6490,0
20230801,112000,328080190,6490,6490,6490,6490,0
20230801,111900,328080190,6490,6490,6490,6490,38
20230801,111800,327833570,6490,6490,6490,6490,12
20230801,111700,327755690,6490,6490,6490,6490,0
20230801,111600,327755690,6490,6490,6490,6490,83
20230801,111500,327217020,6500,6500,6500,6500,65
20230801,111400,326794520,6540,6510,6540,6500,714
20230801,111300,322153370,6510,6510,6510,6510,138
20230801,111200,321254990,6510,6530,6530,6510,417
20230801,111100,318537170,6600,6530,6600,6530,65
20230801,111000,318111390,6530,6530,6530,6530,0
20230801,110900,318111390,6530,6530,6530,6530,0
20230801,110800,318111390,6530,6530,6530,6530,10
20230801,110700,318046090,6530,6530,6530,6530,0
20230801,110600,318046090,6530,6530,6530,6530,5
20230801,110500,318013440,6530,6530,6530,6530,0
20230801,110400,318013440,6530,6530,6530,6530,0
20230801,110300,318013440,6530,6530,6530,6530,301
20230801,110200,316047910,6530,6530,6530,6530,4
20230801,110100,316021790,6540,6540,6540,6540,30
20230801,110000,315825590,6540,6540,6540,6540,0
20230801,105900,315825590,6540,6540,6540,6540,12
20230801,105800,315747110,6540,6540,6540,6540,0
20230801,105700,315747110,6540,6540,6540,6540,0
20230801,105600,315747110,6540,6540,6540,6540,191
20230801,105500,314497970,6540,6540,6540,6540,107
20230801,105400,313798190,6540,6540,6540,6540,50
20230801,105300,313471190,6540,6540,6540,6540,0
20230801,105200,313471190,6540,6600,6600,6540,131
20230801,105100,312612740,6600,6600,6600,6600,2
20230801,105000,312599540,6560,6560,6560,6560,0
20230801,104900,312599540,6560,6560,6560,6560,0
20230801,104800,312599540,6560,6560,6560,6560,0
20230801,104700,312599540,6560,6560,6560,6560,0
20230801,104600,312599540,6560,6550,6560,6550,64
20230801,104500,312180290,6570,6580,6580,6570,286
20230801,104400,310300770,6600,6600,6600,6600,0
20230801,104300,310300770,6600,6600,6600,6600,150
20230801,104200,309310770,6600,6600,6600,6600,2
20230801,104100,309297570,6610,6610,6610,6610,0
20230801,104000,309297570,6610,6610,6610,6610,50
20230801,103900,308967070,6610,6610,6610,6610,0
20230801,103800,308967070,6610,6610,6610,6610,0
20230801,103700,308967070,6610,6610,6610,6610,125
20230801,103600,308140820,6570,6620,6620,6570,515
20230801,103500,304756580,6620,6630,6640,6570,107
20230801,103400,304047850,6630,6610,6630,6610,179
20230801,103300,302861380,6590,6590,6630,6590,588
20230801,103200,298974520,6590,6570,6590,6570,50
20230801,103100,298646000,6570,6570,6570,6570,50
20230801,103000,298317500,6570,6570,6570,6570,4
20230801,102900,298291220,6510,6610,6610,6510,711
20230801,102800,293647620,6610,6610,6610,6610,200
20230801,102700,292325620,6620,6620,6620,6620,2
20230801,102600,292312380,6670,6670,6670,6670,1
20230801,102500,292305710,6580,6620,6680,6510,2132
20230801,102400,278219970,6590,6620,6620,6590,1577
20230801,102300,267797210,6650,6610,6650,6610,285
20230801,102200,265913150,6610,6610,6610,6600,51
20230801,102100,265576150,6610,6620,6630,6610,2528
20230801,102000,248826550,6620,6550,6620,6550,6032
20230801,101900,209062960,6550,6550,6550,6550,30
20230801,101800,208866460,6550,6550,6550,6550,514
20230801,101700,205499760,6550,6550,6550,6550,16
20230801,101600,205394960,6530,6530,6530,6530,0
20230801,101500,205394960,6530,6530,6530,6530,7
20230801,101400,205349250,6550,6550,6550,6550,101
20230801,101300,204687700,6550,6530,6550,6530,2
20230801,101200,204674620,6530,6530,6530,6530,849
20230801,101100,199130650,6530,6530,6530,6530,68
20230801,101000,198686610,6550,6550,6550,6550,0
20230801,100900,198686610,6550,6530,6550,6530,15
20230801,100800,198588560,6530,6530,6530,6530,1087
20230801,100700,191490450,6530,6510,6530,6500,652
20230801,100600,187252380,6500,6500,6500,6500,0
20230801,100500,187252380,6500,6500,6500,6500,20
20230801,100400,187122380,6500,6500,6500,6500,2063
20230801,100300,173712880,6500,6500,6500,6500,2
20230801,100200,173699880,6500,6530,6530,6500,901
20230801,100100,167842350,6500,6500,6500,6500,0
20230801,100000,167842350,6500,6510,6510,6500,1354
20230801,095900,159038810,6510,6530,6530,6500,1698
20230801,095800,147977690,6540,6540,6540,6540,58
20230801,095700,147598370,6550,6550,6550,6550,4
20230801,095600,147572170,6530,6530,6530,6530,10
20230801,095500,147506870,6530,6560,6560,6530,868
20230801,095400,141829750,6560,6570,6570,6560,6
20230801,095300,141790370,6560,6570,6570,6560,15
20230801,095200,141691960,6560,6560,6560,6560,87
20230801,095100,141121240,6560,6560,6560,6560,52
20230801,095000,140780120,6540,6540,6540,6540,0
20230801,094900,140780120,6540,6540,6540,6540,5
20230801,094800,140747420,6560,6560,6560,6560,20
20230801,094700,140616220,6550,6560,6560,6550,419
20230801,094600,137868580,6560,6560,6560,6560,16
20230801,094500,137763620,6560,6550,6560,6550,453
20230801,094400,134792940,6550,6550,6550,6550,232
20230801,094300,133273340,6560,6550,6560,6550,110
20230801,094200,132552830,6550,6530,6550,6530,203
20230801,094100,131223220,6520,6520,6520,6520,0
20230801,094000,131223220,6520,6520,6520,6520,70
20230801,093900,130766820,6510,6510,6510,6510,0
20230801,093800,130766820,6510,6520,6560,6510,457
20230801,093700,127783620,6560,6550,6560,6550,1019
20230801,093600,121108980,6550,6550,6550,6520,137
20230801,093500,120215560,6550,6560,6560,6530,242
20230801,093400,118630120,6560,6500,6560,6500,800
20230801,093300,113403100,6500,6500,6550,6500,1671
20230801,093200,102506960,6500,6520,6520,6500,1507
20230801,093100,92704110,6520,6510,6520,6510,131
20230801,093000,91850820,6510,6510,6530,6510,150
20230801,092900,90874300,6510,6530,6530,6510,249
20230801,092800,89252930,6530,6530,6530,6530,238
20230801,092700,87698790,6530,6480,6530,6480,3606
20230801,092600,64258060,6480,6480,6480,6480,10
20230801,092500,64193260,6470,6460,6470,6460,2543
20230801,092400,47740450,6460,6440,6460,6440,300
20230801,092300,45804450,6440,6430,6440,6430,297
20230801,092200,43894640,6430,6430,6430,6430,0
20230801,092100,43894640,6430,6430,6430,6430,500
20230801,092000,40679640,6460,6450,6460,6450,81
20230801,091900,40156690,6450,6450,6450,6450,310
20230801,091800,38157190,6450,6450,6450,6450,15
20230801,091700,38060440,6450,6430,6450,6430,17
20230801,091600,37951090,6450,6450,6450,6450,50
20230801,091500,37628590,6450,6450,6450,6450,0
20230801,091400,37628590,6450,6440,6450,6440,3
20230801,091300,37609250,6440,6440,6440,6440,0
20230801,091200,37609250,6440,6420,6440,6420,75
20230801,091100,37126450,6420,6420,6420,6420,1
20230801,091000,37120030,6420,6440,6440,6420,298
20230801,090900,35206650,6440,6440,6440,6440,17
20230801,090800,35097170,6470,6440,6470,6440,22
20230801,090700,34955430,6470,6470,6470,6470,60
20230801,090600,34567230,6430,6440,6470,6430,344
20230801,090500,32351290,6440,6460,6460,6440,184
20230801,090400,31166050,6450,6490,6490,6450,1259
20230801,090300,23013190,6480,6500,6500,6480,1003
20230801,090200,16501240,6500,6480,6500,6470,653
20230801,090100,12262760,6480,6490,6490,6420,601
20230801,090000,8395600,6420,6490,6490,6420,1301