KissMeData/028080/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190400,526135440,6290,6290,6290,6290,705
20230807,190300,526135440,6290,6290,6290,6290,0
20230807,190200,526135440,6290,6290,6290,6290,0
20230807,190100,526135440,6290,6290,6290,6290,0
20230807,190000,526135440,6290,6290,6290,6290,0
20230807,185900,526135440,6290,6290,6290,6290,0
20230807,185800,526135440,6290,6290,6290,6290,0
20230807,185700,526135440,6290,6290,6290,6290,0
20230807,185600,526135440,6290,6290,6290,6290,0
20230807,185500,526135440,6290,6290,6290,6290,0
20230807,185400,526135440,6290,6290,6290,6290,0
20230807,185300,526135440,6290,6290,6290,6290,0
20230807,185200,526135440,6290,6290,6290,6290,0
20230807,185100,526135440,6290,6290,6290,6290,0
20230807,185000,526135440,6290,6290,6290,6290,0
20230807,184900,526135440,6290,6290,6290,6290,0
20230807,184800,526135440,6290,6290,6290,6290,0
20230807,184700,526135440,6290,6290,6290,6290,0
20230807,184600,526135440,6290,6290,6290,6290,0
20230807,184500,526135440,6290,6290,6290,6290,0
20230807,184400,526135440,6290,6290,6290,6290,0
20230807,184300,526135440,6290,6290,6290,6290,0
20230807,184200,526135440,6290,6290,6290,6290,0
20230807,184100,526135440,6290,6290,6290,6290,0
20230807,184000,526135440,6290,6290,6290,6290,0
20230807,183900,526135440,6290,6290,6290,6290,0
20230807,183800,526135440,6290,6290,6290,6290,0
20230807,183700,526135440,6290,6290,6290,6290,0
20230807,183600,526135440,6290,6290,6290,6290,0
20230807,183500,526135440,6290,6290,6290,6290,0
20230807,183400,526135440,6290,6290,6290,6290,705
20230807,183300,526135440,6290,6290,6290,6290,0
20230807,183200,526135440,6290,6290,6290,6290,0
20230807,183100,526135440,6290,6290,6290,6290,0
20230807,183000,526135440,6290,6290,6290,6290,0
20230807,182900,526135440,6290,6290,6290,6290,0
20230807,182800,526135440,6290,6290,6290,6290,0
20230807,182700,526135440,6290,6290,6290,6290,0
20230807,182600,526135440,6290,6290,6290,6290,0
20230807,182500,526135440,6290,6290,6290,6290,0
20230807,182400,526135440,6290,6290,6290,6290,0
20230807,182300,526135440,6290,6290,6290,6290,0
20230807,182200,526135440,6290,6290,6290,6290,0
20230807,182100,526135440,6290,6290,6290,6290,0
20230807,182000,526135440,6290,6290,6290,6290,0
20230807,181900,526135440,6290,6290,6290,6290,0
20230807,181800,526135440,6290,6290,6290,6290,0
20230807,181700,526135440,6290,6290,6290,6290,0
20230807,181600,526135440,6290,6290,6290,6290,0
20230807,181500,526135440,6290,6290,6290,6290,0
20230807,181400,526135440,6290,6290,6290,6290,0
20230807,181300,526135440,6290,6290,6290,6290,0
20230807,181200,526135440,6290,6290,6290,6290,0
20230807,181100,526135440,6290,6290,6290,6290,0
20230807,181000,526135440,6290,6290,6290,6290,0
20230807,180900,526135440,6290,6290,6290,6290,0
20230807,180800,526135440,6290,6290,6290,6290,0
20230807,180700,526135440,6290,6290,6290,6290,0
20230807,180600,526135440,6290,6290,6290,6290,0
20230807,180500,526135440,6290,6290,6290,6290,0
20230807,180400,526135440,6290,6290,6290,6290,705
20230807,180300,526135440,6290,6290,6290,6290,0
20230807,180200,526135440,6290,6290,6290,6290,0
20230807,180100,526135440,6290,6290,6290,6290,0
20230807,180000,526135440,6290,6290,6290,6290,0
20230807,175900,526135440,6290,6290,6290,6290,0
20230807,175800,526135440,6290,6290,6290,6290,0
20230807,175700,526135440,6290,6290,6290,6290,0
20230807,175600,526135440,6290,6290,6290,6290,0
20230807,175500,526135440,6290,6290,6290,6290,0
20230807,175400,526135440,6290,6290,6290,6290,0
20230807,175300,526135440,6290,6290,6290,6290,0
20230807,175200,526135440,6290,6290,6290,6290,0
20230807,175100,526135440,6290,6290,6290,6290,0
20230807,175000,526135440,6290,6290,6290,6290,0
20230807,174900,526135440,6290,6290,6290,6290,0
20230807,174800,526135440,6290,6290,6290,6290,0
20230807,174700,526135440,6290,6290,6290,6290,0
20230807,174600,526135440,6290,6290,6290,6290,0
20230807,174500,526135440,6290,6290,6290,6290,0
20230807,174400,526135440,6290,6290,6290,6290,0
20230807,174300,526135440,6290,6290,6290,6290,0
20230807,174200,526135440,6290,6290,6290,6290,0
20230807,174100,526135440,6290,6290,6290,6290,0
20230807,174000,526135440,6290,6290,6290,6290,0
20230807,173900,526135440,6290,6290,6290,6290,0
20230807,173800,526135440,6290,6290,6290,6290,0
20230807,173700,526135440,6290,6290,6290,6290,0
20230807,173600,526135440,6290,6290,6290,6290,0
20230807,173500,526135440,6290,6290,6290,6290,0
20230807,173400,526135440,6290,6290,6290,6290,705
20230807,173300,526135440,6290,6290,6290,6290,0
20230807,173200,526135440,6290,6290,6290,6290,0
20230807,173100,526135440,6290,6290,6290,6290,0
20230807,173000,526135440,6290,6290,6290,6290,0
20230807,172900,526135440,6290,6290,6290,6290,0
20230807,172800,526135440,6290,6290,6290,6290,0
20230807,172700,526135440,6290,6290,6290,6290,0
20230807,172600,526135440,6290,6290,6290,6290,0
20230807,172500,526135440,6290,6290,6290,6290,0
20230807,172400,526135440,6290,6290,6290,6290,0
20230807,172300,526135440,6290,6290,6290,6290,0
20230807,172200,526135440,6290,6290,6290,6290,0
20230807,172100,526135440,6290,6290,6290,6290,0
20230807,172000,526135440,6290,6290,6290,6290,0
20230807,171900,526135440,6290,6290,6290,6290,0
20230807,171800,526135440,6290,6290,6290,6290,0
20230807,171700,526135440,6290,6290,6290,6290,0
20230807,171600,526135440,6290,6290,6290,6290,0
20230807,171500,526135440,6290,6290,6290,6290,0
20230807,171400,526135440,6290,6290,6290,6290,0
20230807,171300,526135440,6290,6290,6290,6290,0
20230807,171200,526135440,6290,6290,6290,6290,0
20230807,171100,526135440,6290,6290,6290,6290,0
20230807,171000,526135440,6290,6290,6290,6290,0
20230807,170900,526135440,6290,6290,6290,6290,0
20230807,170800,526135440,6290,6290,6290,6290,0
20230807,170700,526135440,6290,6290,6290,6290,0
20230807,170600,526135440,6290,6290,6290,6290,0
20230807,170500,526135440,6290,6290,6290,6290,0
20230807,170400,526135440,6290,6290,6290,6290,705
20230807,170300,526135440,6290,6290,6290,6290,0
20230807,170200,526135440,6290,6290,6290,6290,0
20230807,170100,526135440,6290,6290,6290,6290,0
20230807,170000,526135440,6290,6290,6290,6290,0
20230807,165900,526135440,6290,6290,6290,6290,0
20230807,165800,526135440,6290,6290,6290,6290,0
20230807,165700,526135440,6290,6290,6290,6290,0
20230807,165600,526135440,6290,6290,6290,6290,0
20230807,165500,526135440,6290,6290,6290,6290,0
20230807,165400,526135440,6290,6290,6290,6290,0
20230807,165300,526135440,6290,6290,6290,6290,0
20230807,165200,526135440,6290,6290,6290,6290,0
20230807,165100,526135440,6290,6290,6290,6290,0
20230807,165000,526135440,6290,6290,6290,6290,0
20230807,164900,526135440,6290,6290,6290,6290,0
20230807,164800,526135440,6290,6290,6290,6290,0
20230807,164700,526135440,6290,6290,6290,6290,0
20230807,164600,526135440,6290,6290,6290,6290,0
20230807,164500,526135440,6290,6290,6290,6290,0
20230807,164400,526135440,6290,6290,6290,6290,0
20230807,164300,526135440,6290,6290,6290,6290,0
20230807,164200,526135440,6290,6290,6290,6290,0
20230807,164100,526135440,6290,6290,6290,6290,0
20230807,164000,526135440,6290,6290,6290,6290,0
20230807,163900,526135440,6290,6290,6290,6290,0
20230807,163800,526135440,6290,6290,6290,6290,0
20230807,163700,526135440,6290,6290,6290,6290,0
20230807,163600,526135440,6290,6290,6290,6290,0
20230807,163500,526135440,6290,6290,6290,6290,0
20230807,163400,526135440,6290,6290,6290,6290,705
20230807,163300,526135440,6290,6290,6290,6290,0
20230807,163200,526135440,6290,6290,6290,6290,0
20230807,163100,526135440,6290,6290,6290,6290,0
20230807,163000,526135440,6290,6290,6290,6290,0
20230807,162900,526135440,6290,6290,6290,6290,0
20230807,162800,526135440,6290,6290,6290,6290,0
20230807,162700,526135440,6290,6290,6290,6290,0
20230807,162600,526135440,6290,6290,6290,6290,0
20230807,162500,526135440,6290,6290,6290,6290,0
20230807,162400,526135440,6290,6290,6290,6290,0
20230807,162300,526135440,6290,6290,6290,6290,0
20230807,162200,526135440,6290,6290,6290,6290,0
20230807,162100,526135440,6290,6290,6290,6290,0
20230807,162000,526135440,6290,6290,6290,6290,0
20230807,161900,526135440,6290,6290,6290,6290,0
20230807,161800,526135440,6290,6290,6290,6290,0
20230807,161700,526135440,6290,6290,6290,6290,0
20230807,161600,526135440,6290,6290,6290,6290,0
20230807,161500,526135440,6290,6290,6290,6290,0
20230807,161400,526135440,6290,6290,6290,6290,0
20230807,161300,526135440,6290,6290,6290,6290,0
20230807,161200,526135440,6290,6290,6290,6290,0
20230807,161100,526135440,6290,6290,6290,6290,0
20230807,161000,526135440,6290,6290,6290,6290,0
20230807,160900,526135440,6290,6290,6290,6290,0
20230807,160800,526135440,6290,6290,6290,6290,0
20230807,160700,526135440,6290,6290,6290,6290,0
20230807,160600,526135440,6290,6290,6290,6290,0
20230807,160500,526135440,6290,6290,6290,6290,0
20230807,160400,526135440,6290,6290,6290,6290,705
20230807,160300,526135440,6290,6290,6290,6290,0
20230807,160200,526135440,6290,6290,6290,6290,0
20230807,160100,526135440,6290,6290,6290,6290,0
20230807,160000,526135440,6290,6290,6290,6290,0
20230807,155900,526135440,6290,6290,6290,6290,0
20230807,155800,526135440,6290,6290,6290,6290,0
20230807,155700,526135440,6290,6290,6290,6290,0
20230807,155600,526135440,6290,6290,6290,6290,0
20230807,155500,526135440,6290,6290,6290,6290,0
20230807,155400,526135440,6290,6290,6290,6290,0
20230807,155300,526135440,6290,6290,6290,6290,0
20230807,155200,526135440,6290,6290,6290,6290,0
20230807,155100,526135440,6290,6290,6290,6290,0
20230807,155000,526135440,6290,6290,6290,6290,0
20230807,154900,526135440,6290,6290,6290,6290,0
20230807,154800,526135440,6290,6290,6290,6290,0
20230807,154700,526135440,6290,6290,6290,6290,0
20230807,154600,526135440,6290,6290,6290,6290,0
20230807,154500,526135440,6290,6290,6290,6290,0
20230807,154400,526135440,6290,6290,6290,6290,0
20230807,154300,526135440,6290,6290,6290,6290,0
20230807,154200,526135440,6290,6290,6290,6290,0
20230807,154100,526135440,6290,6290,6290,6290,0
20230807,154000,526135440,6290,6290,6290,6290,0
20230807,153900,526135440,6290,6290,6290,6290,0
20230807,153800,526135440,6290,6290,6290,6290,0
20230807,153700,526135440,6290,6290,6290,6290,0
20230807,153600,526135440,6290,6290,6290,6290,0
20230807,153500,526135440,6290,6290,6290,6290,0
20230807,153400,526135440,6290,6290,6290,6290,705
20230807,153300,526135440,6290,6290,6290,6290,0
20230807,153200,526135440,6290,6290,6290,6290,0
20230807,153100,526135440,6290,6290,6290,6290,0
20230807,153000,526135440,6290,6290,6290,6290,705
20230807,152900,521700990,6290,6290,6290,6290,0
20230807,152800,521700990,6290,6290,6290,6290,0
20230807,152700,521700990,6290,6290,6290,6290,0
20230807,152600,521700990,6290,6290,6290,6290,0
20230807,152500,521700990,6290,6290,6290,6290,0
20230807,152400,521700990,6290,6290,6290,6290,0
20230807,152300,521700990,6290,6290,6290,6290,0
20230807,152200,521700990,6290,6290,6290,6290,0
20230807,152100,521700990,6290,6290,6290,6290,0
20230807,152000,521700990,6290,6290,6290,6290,0
20230807,151900,521700990,6290,6260,6290,6250,158
20230807,151800,520711140,6290,6280,6290,6280,227
20230807,151700,519285550,6280,6250,6280,6250,172
20230807,151600,518209890,6250,6280,6280,6250,281
20230807,151500,516453100,6280,6270,6280,6270,199
20230807,151400,515203530,6240,6270,6270,6240,98
20230807,151300,514589850,6270,6240,6270,6240,402
20230807,151200,512080710,6240,6310,6310,6230,1422
20230807,151100,503171280,6310,6340,6350,6310,288
20230807,151000,501346000,6320,6310,6350,6310,357
20230807,150900,499092430,6310,6310,6350,6310,288
20230807,150800,497267870,6310,6340,6340,6310,509
20230807,150700,494046650,6330,6340,6360,6330,1559
20230807,150600,484156390,6340,6310,6340,6310,730
20230807,150500,479541890,6310,6300,6310,6280,567
20230807,150400,475972640,6310,6300,6310,6280,1358
20230807,150300,467413510,6260,6280,6300,6260,3001
20230807,150200,448532680,6260,6250,6260,6230,717
20230807,150100,444058600,6250,6290,6290,6250,320
20230807,150000,442055340,6300,6270,6300,6270,1858
20230807,145900,430380190,6270,6220,6270,6220,2319
20230807,145800,415880220,6240,6220,6250,6200,4512
20230807,145700,387836860,6240,6260,6260,6200,1001
20230807,145600,381599090,6200,6280,6280,6190,1672
20230807,145500,371201680,6280,6240,6280,6220,1275
20230807,145400,363243420,6260,6210,6260,6210,83
20230807,145300,362726940,6210,6310,6330,6200,1853
20230807,145200,351156580,6310,6250,6320,6250,3003
20230807,145100,332307050,6250,6190,6260,6190,910
20230807,145000,326621220,6250,6160,6250,6160,2058
20230807,144900,313882050,6170,6120,6170,6120,105
20230807,144800,313234750,6110,6110,6110,6110,1
20230807,144700,313228640,6120,6130,6130,6120,217
20230807,144600,311898580,6130,6150,6150,6120,179
20230807,144500,310801940,6160,6100,6170,6100,847
20230807,144400,305592630,6130,6120,6140,6120,394
20230807,144300,303177040,6100,6140,6140,6100,201
20230807,144200,301945090,6140,6140,6140,6140,8
20230807,144100,301895970,6140,6100,6160,6100,829
20230807,144000,296806830,6090,6090,6090,6090,612
20230807,143900,293079750,6080,6080,6080,6080,0
20230807,143800,293079750,6080,6080,6080,6080,0
20230807,143700,293079750,6080,6080,6080,6080,0
20230807,143600,293079750,6080,6080,6080,6080,0
20230807,143500,293079750,6080,6080,6080,6080,0
20230807,143400,293079750,6080,6080,6080,6080,0
20230807,143300,293079750,6080,6080,6080,6080,496
20230807,143200,290064070,6040,6040,6040,6040,0
20230807,143100,290064070,6040,6040,6040,6040,44
20230807,143000,289798310,6080,6080,6080,6080,0
20230807,142900,289798310,6080,6080,6080,6080,0
20230807,142800,289798310,6080,6060,6080,6060,112
20230807,142700,289118270,6050,6050,6050,6050,0
20230807,142600,289118270,6050,6050,6050,6050,28
20230807,142500,288948870,6020,6030,6030,6020,150
20230807,142400,288045710,6020,6030,6030,6020,250
20230807,142300,286540550,6020,6020,6030,6020,147
20230807,142200,285655460,6020,6040,6040,6020,300
20230807,142100,283845150,6050,6050,6050,6050,0
20230807,142000,283845150,6050,6050,6050,6050,1
20230807,141900,283839100,6060,6060,6060,6060,10
20230807,141800,283778500,6060,6060,6060,6060,16
20230807,141700,283681540,6070,6070,6070,6070,4
20230807,141600,283657260,6070,6070,6070,6070,1
20230807,141500,283651190,6070,6070,6070,6070,0
20230807,141400,283651190,6070,6070,6070,6070,938
20230807,141300,277957530,6070,6070,6070,6070,165
20230807,141200,276955980,6050,6060,6060,6050,3850
20230807,141100,253631100,6080,6080,6080,6080,0
20230807,141000,253631100,6080,6080,6080,6080,0
20230807,140900,253631100,6080,6120,6120,6050,1049
20230807,140800,247254040,6120,6120,6120,6120,0
20230807,140700,247254040,6120,6120,6120,6120,6
20230807,140600,247217320,6120,6120,6120,6120,8
20230807,140500,247168360,6120,6120,6120,6120,174
20230807,140400,246103480,6090,6090,6090,6090,40
20230807,140300,245859880,6090,6090,6090,6090,0
20230807,140200,245859880,6090,6090,6090,6090,0
20230807,140100,245859880,6090,6090,6090,6090,0
20230807,140000,245859880,6090,6090,6090,6090,395
20230807,135900,243454330,6060,6060,6060,6060,0
20230807,135800,243454330,6060,6070,6070,6060,2884
20230807,135700,225972730,6070,6070,6070,6070,0
20230807,135600,225972730,6070,6070,6070,6070,0
20230807,135500,225972730,6070,6070,6070,6070,0
20230807,135400,225972730,6070,6070,6070,6070,0
20230807,135300,225972730,6070,6110,6110,6070,335
20230807,135200,223931580,6110,6110,6110,6110,0
20230807,135100,223931580,6110,6110,6110,6110,1718
20230807,135000,213434600,6110,6110,6110,6110,0
20230807,134900,213434600,6110,6110,6110,6110,1
20230807,134800,213428490,6110,6110,6110,6110,0
20230807,134700,213428490,6110,6110,6110,6110,176
20230807,134600,212353130,6110,6110,6110,6110,1
20230807,134500,212347020,6090,6080,6090,6080,2
20230807,134400,212334850,6040,6090,6090,6040,160
20230807,134300,211365110,6100,6100,6100,6100,15
20230807,134200,211273610,6110,6110,6110,6110,0
20230807,134100,211273610,6110,6110,6110,6110,0
20230807,134000,211273610,6110,6110,6110,6110,4
20230807,133900,211249170,6120,6120,6120,6120,0
20230807,133800,211249170,6120,6120,6120,6120,2
20230807,133700,211236930,6130,6130,6130,6130,0
20230807,133600,211236930,6130,6130,6130,6130,0
20230807,133500,211236930,6130,6130,6130,6130,0
20230807,133400,211236930,6130,6130,6130,6130,0
20230807,133300,211236930,6130,6130,6130,6130,0
20230807,133200,211236930,6130,6130,6130,6130,0
20230807,133100,211236930,6130,6130,6130,6130,0
20230807,133000,211236930,6130,6130,6130,6130,0
20230807,132900,211236930,6130,6130,6130,6130,0
20230807,132800,211236930,6130,6130,6130,6130,0
20230807,132700,211236930,6130,6130,6130,6130,0
20230807,132600,211236930,6130,6120,6130,6120,40
20230807,132500,210991760,6130,6130,6130,6130,0
20230807,132400,210991760,6130,6130,6130,6130,2
20230807,132300,210979500,6090,6090,6090,6090,100
20230807,132200,210370500,6090,6090,6090,6090,0
20230807,132100,210370500,6090,6090,6100,6090,338
20230807,132000,208311080,6090,6100,6100,6090,538
20230807,131900,205034650,6100,6100,6100,6100,70
20230807,131800,204607650,6110,6110,6110,6110,670
20230807,131700,200513950,6110,6110,6110,6110,0
20230807,131600,200513950,6110,6120,6120,6110,165
20230807,131500,199505140,6120,6120,6120,6120,30
20230807,131400,199321540,6130,6130,6130,6130,22
20230807,131300,199186680,6140,6140,6140,6140,0
20230807,131200,199186680,6140,6140,6140,6140,0
20230807,131100,199186680,6140,6140,6140,6140,1
20230807,131000,199180540,6120,6120,6120,6120,0
20230807,130900,199180540,6120,6120,6120,6120,69
20230807,130800,198758260,6120,6120,6120,6120,190
20230807,130700,197595460,6120,6120,6120,6120,0
20230807,130600,197595460,6120,6120,6120,6120,0
20230807,130500,197595460,6120,6130,6130,6120,165
20230807,130400,196584020,6160,6160,6160,6160,2
20230807,130300,196571700,6170,6170,6170,6170,70
20230807,130200,196139800,6130,6130,6130,6130,21
20230807,130100,196011070,6140,6140,6140,6140,261
20230807,130000,194408530,6140,6140,6140,6140,207
20230807,125900,193137550,6160,6160,6160,6160,12
20230807,125800,193063630,6160,6160,6160,6160,0
20230807,125700,193063630,6160,6160,6160,6160,0
20230807,125600,193063630,6160,6160,6160,6160,395
20230807,125500,190630430,6160,6160,6160,6160,200
20230807,125400,189398430,6160,6160,6160,6160,0
20230807,125300,189398430,6160,6160,6160,6160,0
20230807,125200,189398430,6160,6160,6160,6160,0
20230807,125100,189398430,6160,6160,6160,6160,0
20230807,125000,189398430,6160,6160,6160,6160,0
20230807,124900,189398430,6160,6160,6160,6160,0
20230807,124800,189398430,6160,6180,6180,6160,220
20230807,124700,188040840,6180,6180,6180,6180,0
20230807,124600,188040840,6180,6180,6180,6180,0
20230807,124500,188040840,6180,6180,6180,6180,100
20230807,124400,187422840,6140,6140,6140,6140,0
20230807,124300,187422840,6140,6140,6140,6140,0
20230807,124200,187422840,6140,6150,6180,6140,246
20230807,124100,185908840,6140,6140,6140,6140,0
20230807,124000,185908840,6140,6140,6140,6140,0
20230807,123900,185908840,6140,6140,6140,6140,11
20230807,123800,185841300,6140,6140,6140,6140,60
20230807,123700,185472900,6190,6190,6190,6190,0
20230807,123600,185472900,6190,6160,6190,6160,450
20230807,123500,182690280,6160,6160,6160,6160,0
20230807,123400,182690280,6160,6160,6160,6160,259
20230807,123300,181094840,6160,6160,6160,6160,0
20230807,123200,181094840,6160,6160,6160,6160,20
20230807,123100,180971640,6160,6160,6160,6160,0
20230807,123000,180971640,6160,6160,6160,6160,0
20230807,122900,180971640,6160,6160,6160,6160,0
20230807,122800,180971640,6160,6160,6160,6160,1
20230807,122700,180965480,6160,6160,6160,6160,0
20230807,122600,180965480,6160,6160,6160,6160,192
20230807,122500,179782760,6150,6150,6150,6150,0
20230807,122400,179782760,6150,6150,6150,6150,0
20230807,122300,179782760,6150,6150,6150,6150,12
20230807,122200,179708960,6150,6150,6150,6150,58
20230807,122100,179352260,6150,6150,6150,6150,0
20230807,122000,179352260,6150,6150,6150,6150,0
20230807,121900,179352260,6150,6150,6150,6150,0
20230807,121800,179352260,6150,6150,6150,6150,1
20230807,121700,179346110,6150,6150,6150,6150,16
20230807,121600,179247710,6160,6160,6160,6160,5
20230807,121500,179216910,6150,6150,6150,6150,0
20230807,121400,179216910,6150,6150,6150,6150,0
20230807,121300,179216910,6150,6150,6150,6150,0
20230807,121200,179216910,6150,6150,6150,6150,0
20230807,121100,179216910,6150,6150,6150,6150,0
20230807,121000,179216910,6150,6150,6150,6150,0
20230807,120900,179216910,6150,6150,6150,6150,0
20230807,120800,179216910,6150,6150,6150,6150,0
20230807,120700,179216910,6150,6150,6150,6150,150
20230807,120600,178294410,6150,6150,6150,6150,0
20230807,120500,178294410,6150,6150,6150,6150,0
20230807,120400,178294410,6150,6150,6150,6150,233
20230807,120300,176861460,6150,6140,6150,6140,210
20230807,120200,175570060,6140,6140,6140,6140,10
20230807,120100,175508660,6140,6140,6140,6140,117
20230807,120000,174790280,6140,6140,6140,6140,250
20230807,115900,173255280,6130,6130,6130,6130,264
20230807,115800,171636960,6130,6130,6130,6130,0
20230807,115700,171636960,6130,6130,6130,6130,6
20230807,115600,171600180,6120,6120,6120,6120,0
20230807,115500,171600180,6120,6120,6120,6120,0
20230807,115400,171600180,6120,6120,6120,6120,372
20230807,115300,169323540,6110,6110,6110,6110,0
20230807,115200,169323540,6110,6110,6110,6110,0
20230807,115100,169323540,6110,6110,6110,6110,0
20230807,115000,169323540,6110,6110,6110,6110,130
20230807,114900,168529240,6080,6080,6080,6080,0
20230807,114800,168529240,6080,6080,6080,6080,0
20230807,114700,168529240,6080,6080,6080,6080,0
20230807,114600,168529240,6080,6080,6080,6080,99
20230807,114500,167927320,6090,6090,6090,6090,1
20230807,114400,167921230,6090,6090,6090,6090,0
20230807,114300,167921230,6090,6080,6090,6080,65
20230807,114200,167525490,6110,6110,6110,6110,0
20230807,114100,167525490,6110,6110,6110,6110,0
20230807,114000,167525490,6110,6110,6110,6110,3
20230807,113900,167507160,6110,6110,6110,6110,0
20230807,113800,167507160,6110,6110,6110,6110,0
20230807,113700,167507160,6110,6110,6110,6110,0
20230807,113600,167507160,6110,6110,6110,6110,1
20230807,113500,167501050,6060,6060,6060,6060,150
20230807,113400,166592050,6110,6080,6110,6060,26
20230807,113300,166434260,6100,6100,6100,6100,0
20230807,113200,166434260,6100,6100,6100,6100,0
20230807,113100,166434260,6100,6100,6100,6100,0
20230807,113000,166434260,6100,6100,6100,6100,0
20230807,112900,166434260,6100,6100,6100,6100,1
20230807,112800,166428160,6120,6120,6120,6120,300
20230807,112700,164592160,6120,6120,6120,6120,0
20230807,112600,164592160,6120,6120,6120,6120,0
20230807,112500,164592160,6120,6120,6120,6120,0
20230807,112400,164592160,6120,6120,6120,6120,0
20230807,112300,164592160,6120,6100,6120,6100,5
20230807,112200,164561580,6120,6120,6120,6120,0
20230807,112100,164561580,6120,6070,6120,6070,1932
20230807,112000,152789540,6070,6070,6070,6070,220
20230807,111900,151454140,6060,6060,6060,6060,136
20230807,111800,150629980,6040,6040,6040,6040,0
20230807,111700,150629980,6040,6040,6040,6040,0
20230807,111600,150629980,6040,6040,6040,6040,0
20230807,111500,150629980,6040,6040,6040,6040,20
20230807,111400,150509180,6080,6080,6080,6080,0
20230807,111300,150509180,6080,6080,6080,6080,0
20230807,111200,150509180,6080,6080,6080,6080,0
20230807,111100,150509180,6080,6080,6080,6080,4
20230807,111000,150484860,6030,6040,6040,6030,25
20230807,110900,150333910,6000,6040,6040,6000,1024
20230807,110800,144156600,6080,6080,6080,6080,0
20230807,110700,144156600,6080,6080,6080,6080,0
20230807,110600,144156600,6080,6080,6080,6080,2
20230807,110500,144144440,6060,6060,6060,6060,4
20230807,110400,144120200,6060,6060,6060,6060,0
20230807,110300,144120200,6060,6060,6060,6060,0
20230807,110200,144120200,6060,6030,6060,6030,467
20230807,110100,141293180,6060,6060,6060,6060,0
20230807,110000,141293180,6060,6060,6060,6060,0
20230807,105900,141293180,6060,6070,6070,6060,28
20230807,105800,141123400,6080,6080,6080,6080,0
20230807,105700,141123400,6080,6070,6080,6070,100
20230807,105600,140516300,6070,6070,6070,6070,0
20230807,105500,140516300,6070,6070,6070,6070,0
20230807,105400,140516300,6070,6070,6070,6010,39
20230807,105300,140280770,6070,6070,6070,6070,1
20230807,105200,140274700,6050,6050,6050,6050,0
20230807,105100,140274700,6050,6050,6050,6050,0
20230807,105000,140274700,6050,6000,6050,6000,117
20230807,104900,139567650,6000,6030,6030,6000,185
20230807,104800,138457370,6080,6080,6080,6080,0
20230807,104700,138457370,6080,6040,6080,6040,152
20230807,104600,137534610,6040,6040,6040,6040,2
20230807,104500,137522530,6010,6010,6010,6010,117
20230807,104400,136819360,6010,6010,6010,6010,393
20230807,104300,134457430,6010,6010,6010,6010,0
20230807,104200,134457430,6010,6010,6010,6010,143
20230807,104100,133598000,6010,6040,6040,6010,150
20230807,104000,132695900,6070,6050,6070,6050,582
20230807,103900,129163220,6070,6040,6070,6040,92
20230807,103800,128607270,6040,6050,6070,6040,31
20230807,103700,128419350,6070,6060,6070,6060,301
20230807,103600,126593560,6070,6070,6070,6070,0
20230807,103500,126593560,6070,6010,6070,6010,200
20230807,103400,125386300,6010,6010,6010,6010,1
20230807,103300,125380290,6000,6040,6040,6000,230
20230807,103200,123999100,6010,6010,6010,6010,125
20230807,103100,123247850,6070,6070,6070,6070,0
20230807,103000,123247850,6070,6070,6070,6070,0
20230807,102900,123247850,6070,6070,6070,6070,0
20230807,102800,123247850,6070,6010,6070,6000,741
20230807,102700,118765500,6010,6010,6060,6010,22
20230807,102600,118633230,6080,6080,6080,6080,0
20230807,102500,118633230,6080,6080,6080,6080,0
20230807,102400,118633230,6080,6080,6080,6080,0
20230807,102300,118633230,6080,6080,6080,6080,0
20230807,102200,118633230,6080,6080,6080,6080,2
20230807,102100,118621070,6000,6060,6060,6000,481
20230807,102000,115726510,6070,6070,6070,6070,0
20230807,101900,115726510,6070,6070,6070,6070,10
20230807,101800,115665810,6070,6070,6070,6070,2
20230807,101700,115653670,6080,6070,6080,6070,2
20230807,101600,115641520,6040,6070,6070,6040,21
20230807,101500,115514640,6080,6080,6080,6080,0
20230807,101400,115514640,6080,6080,6080,6080,30
20230807,101300,115332240,6080,6080,6080,6040,31
20230807,101200,115144160,6080,6080,6080,6080,4
20230807,101100,115119840,6080,6080,6080,6070,6
20230807,101000,115083390,6080,6070,6080,6070,2
20230807,100900,115071240,6080,6050,6080,6040,31
20230807,100800,114883440,6110,6110,6110,6110,1
20230807,100700,114877330,6110,6100,6110,6050,435
20230807,100600,112227480,6040,6010,6040,6010,756
20230807,100500,107670450,6000,6000,6000,6000,0
20230807,100400,107670450,6000,6000,6000,6000,80
20230807,100300,107190450,6010,6010,6010,6010,0
20230807,100200,107190450,6010,6010,6010,6010,0
20230807,100100,107190450,6010,6010,6010,6010,1
20230807,100000,107184440,5980,5980,5980,5980,12
20230807,095900,107112680,5980,5980,5980,5980,10
20230807,095800,107052880,5970,5970,5970,5970,0
20230807,095700,107052880,5970,5970,5970,5970,0
20230807,095600,107052880,5970,5980,5980,5970,4
20230807,095500,107028970,5970,5970,5970,5970,0
20230807,095400,107028970,5970,5990,5990,5970,200
20230807,095300,105833870,5980,6000,6000,5980,173
20230807,095200,104797350,6010,6010,6010,6010,0
20230807,095100,104797350,6010,6010,6010,6010,0
20230807,095000,104797350,6010,6010,6010,6010,286
20230807,094900,103078490,6010,6010,6010,6010,50
20230807,094800,102777990,6010,6020,6020,6010,75
20230807,094700,102327140,6020,6010,6020,6010,101
20230807,094600,101720120,6020,6020,6020,6010,79
20230807,094500,101244750,6010,6010,6010,6010,192
20230807,094400,100090830,6010,6010,6010,6010,100
20230807,094300,99489830,6010,6000,6010,6000,43
20230807,094200,99231790,6000,6000,6000,6000,11
20230807,094100,99165790,5980,5980,5980,5980,0
20230807,094000,99165790,5980,5980,5980,5980,740
20230807,093900,94740590,5980,5980,5980,5980,103
20230807,093800,94124650,5980,5980,5980,5980,84
20230807,093700,93622330,5970,5980,5980,5970,749
20230807,093600,89145790,5980,5970,5980,5970,141
20230807,093500,88303850,5970,5970,5970,5970,162
20230807,093400,87336710,5970,5980,5980,5970,695
20230807,093300,83186910,5980,5970,5980,5970,113
20230807,093200,82511720,5970,5980,5980,5970,51
20230807,093100,82207240,5980,5980,5980,5970,518
20230807,093000,79113250,5980,5980,5980,5980,10
20230807,092900,79053450,5970,5970,5970,5970,0
20230807,092800,79053450,5970,5980,5980,5970,286
20230807,092700,77344030,5980,5990,5990,5980,135
20230807,092600,76536680,5990,5980,5990,5980,190
20230807,092500,75399580,5990,5980,5990,5980,656
20230807,092400,71476240,5980,5970,5980,5960,73
20230807,092300,71039930,5970,6010,6010,5970,1220
20230807,092200,63737680,6020,6020,6020,6020,1
20230807,092100,63731660,5980,6010,6010,5980,12
20230807,092000,63659840,5980,5980,5980,5980,77
20230807,091900,63199380,5980,5980,5980,5980,94
20230807,091800,62637260,5980,6000,6020,5970,209
20230807,091700,61388330,5980,5980,5980,5980,100
20230807,091600,60790330,6020,6000,6020,6000,22
20230807,091500,60658290,6030,6020,6030,6020,6
20230807,091400,60622130,6000,6000,6000,6000,375
20230807,091300,58372130,6000,6000,6000,6000,1
20230807,091200,58366130,5960,6000,6000,5960,1069
20230807,091100,51994050,6000,6000,6000,6000,12
20230807,091000,51922050,6000,5940,6000,5940,622
20230807,090900,48218560,5920,6010,6010,5920,1547
20230807,090800,39047380,5950,5940,5950,5940,575
20230807,090700,35628830,5940,5940,5940,5940,8
20230807,090600,35581310,5940,5950,5950,5940,211
20230807,090500,34325890,5950,5980,5980,5910,1308
20230807,090400,26575140,5980,6020,6020,5980,779
20230807,090300,21893610,6030,6040,6050,6030,428
20230807,090200,19311090,6050,6100,6100,6050,921
20230807,090100,13707830,6090,6090,6120,6090,585
20230807,090000,10142190,6090,6110,6260,6080,1656