KissMeData/308080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,255179440,6080,6080,6080,6080,1540
20230801,203900,255179440,6080,6080,6080,6080,0
20230801,203800,255179440,6080,6080,6080,6080,0
20230801,203700,255179440,6080,6080,6080,6080,0
20230801,203600,255179440,6080,6080,6080,6080,0
20230801,203500,255179440,6080,6080,6080,6080,0
20230801,203400,255179440,6080,6080,6080,6080,0
20230801,203300,255179440,6080,6080,6080,6080,0
20230801,203200,255179440,6080,6080,6080,6080,0
20230801,203100,255179440,6080,6080,6080,6080,0
20230801,203000,255179440,6080,6080,6080,6080,0
20230801,202900,255179440,6080,6080,6080,6080,0
20230801,202800,255179440,6080,6080,6080,6080,0
20230801,202700,255179440,6080,6080,6080,6080,0
20230801,202600,255179440,6080,6080,6080,6080,0
20230801,202500,255179440,6080,6080,6080,6080,0
20230801,202400,255179440,6080,6080,6080,6080,0
20230801,202300,255179440,6080,6080,6080,6080,0
20230801,202200,255179440,6080,6080,6080,6080,0
20230801,202100,255179440,6080,6080,6080,6080,0
20230801,202000,255179440,6080,6080,6080,6080,0
20230801,201900,255179440,6080,6080,6080,6080,0
20230801,201800,255179440,6080,6080,6080,6080,0
20230801,201700,255179440,6080,6080,6080,6080,0
20230801,201600,255179440,6080,6080,6080,6080,0
20230801,201500,255179440,6080,6080,6080,6080,0
20230801,201400,255179440,6080,6080,6080,6080,0
20230801,201300,255179440,6080,6080,6080,6080,0
20230801,201200,255179440,6080,6080,6080,6080,0
20230801,201100,255179440,6080,6080,6080,6080,0
20230801,201000,255179440,6080,6080,6080,6080,1540
20230801,200900,255179440,6080,6080,6080,6080,0
20230801,200800,255179440,6080,6080,6080,6080,0
20230801,200700,255179440,6080,6080,6080,6080,0
20230801,200600,255179440,6080,6080,6080,6080,0
20230801,200500,255179440,6080,6080,6080,6080,0
20230801,200400,255179440,6080,6080,6080,6080,0
20230801,200300,255179440,6080,6080,6080,6080,0
20230801,200200,255179440,6080,6080,6080,6080,0
20230801,200100,255179440,6080,6080,6080,6080,0
20230801,200000,255179440,6080,6080,6080,6080,0
20230801,195900,255179440,6080,6080,6080,6080,0
20230801,195800,255179440,6080,6080,6080,6080,0
20230801,195700,255179440,6080,6080,6080,6080,0
20230801,195600,255179440,6080,6080,6080,6080,0
20230801,195500,255179440,6080,6080,6080,6080,0
20230801,195400,255179440,6080,6080,6080,6080,0
20230801,195300,255179440,6080,6080,6080,6080,0
20230801,195200,255179440,6080,6080,6080,6080,0
20230801,195100,255179440,6080,6080,6080,6080,0
20230801,195000,255179440,6080,6080,6080,6080,0
20230801,194900,255179440,6080,6080,6080,6080,0
20230801,194800,255179440,6080,6080,6080,6080,0
20230801,194700,255179440,6080,6080,6080,6080,0
20230801,194600,255179440,6080,6080,6080,6080,0
20230801,194500,255179440,6080,6080,6080,6080,0
20230801,194400,255179440,6080,6080,6080,6080,0
20230801,194300,255179440,6080,6080,6080,6080,0
20230801,194200,255179440,6080,6080,6080,6080,0
20230801,194100,255179440,6080,6080,6080,6080,0
20230801,194000,255179440,6080,6080,6080,6080,1540
20230801,193900,255179440,6080,6080,6080,6080,0
20230801,193800,255179440,6080,6080,6080,6080,0
20230801,193700,255179440,6080,6080,6080,6080,0
20230801,193600,255179440,6080,6080,6080,6080,0
20230801,193500,255179440,6080,6080,6080,6080,0
20230801,193400,255179440,6080,6080,6080,6080,0
20230801,193300,255179440,6080,6080,6080,6080,0
20230801,193200,255179440,6080,6080,6080,6080,0
20230801,193100,255179440,6080,6080,6080,6080,0
20230801,193000,255179440,6080,6080,6080,6080,0
20230801,192900,255179440,6080,6080,6080,6080,0
20230801,192800,255179440,6080,6080,6080,6080,0
20230801,192700,255179440,6080,6080,6080,6080,0
20230801,192600,255179440,6080,6080,6080,6080,0
20230801,192500,255179440,6080,6080,6080,6080,0
20230801,192400,255179440,6080,6080,6080,6080,0
20230801,192300,255179440,6080,6080,6080,6080,0
20230801,192200,255179440,6080,6080,6080,6080,0
20230801,192100,255179440,6080,6080,6080,6080,0
20230801,192000,255179440,6080,6080,6080,6080,0
20230801,191900,255179440,6080,6080,6080,6080,0
20230801,191800,255179440,6080,6080,6080,6080,0
20230801,191700,255179440,6080,6080,6080,6080,0
20230801,191600,255179440,6080,6080,6080,6080,0
20230801,191500,255179440,6080,6080,6080,6080,0
20230801,191400,255179440,6080,6080,6080,6080,0
20230801,191300,255179440,6080,6080,6080,6080,0
20230801,191200,255179440,6080,6080,6080,6080,0
20230801,191100,255179440,6080,6080,6080,6080,0
20230801,191000,255179440,6080,6080,6080,6080,1540
20230801,190900,255179440,6080,6080,6080,6080,0
20230801,190800,255179440,6080,6080,6080,6080,0
20230801,190700,255179440,6080,6080,6080,6080,0
20230801,190600,255179440,6080,6080,6080,6080,0
20230801,190500,255179440,6080,6080,6080,6080,0
20230801,190400,255179440,6080,6080,6080,6080,0
20230801,190300,255179440,6080,6080,6080,6080,0
20230801,190200,255179440,6080,6080,6080,6080,0
20230801,190100,255179440,6080,6080,6080,6080,0
20230801,190000,255179440,6080,6080,6080,6080,0
20230801,185900,255179440,6080,6080,6080,6080,0
20230801,185800,255179440,6080,6080,6080,6080,0
20230801,185700,255179440,6080,6080,6080,6080,0
20230801,185600,255179440,6080,6080,6080,6080,0
20230801,185500,255179440,6080,6080,6080,6080,0
20230801,185400,255179440,6080,6080,6080,6080,0
20230801,185300,255179440,6080,6080,6080,6080,0
20230801,185200,255179440,6080,6080,6080,6080,0
20230801,185100,255179440,6080,6080,6080,6080,0
20230801,185000,255179440,6080,6080,6080,6080,0
20230801,184900,255179440,6080,6080,6080,6080,0
20230801,184800,255179440,6080,6080,6080,6080,0
20230801,184700,255179440,6080,6080,6080,6080,0
20230801,184600,255179440,6080,6080,6080,6080,0
20230801,184500,255179440,6080,6080,6080,6080,0
20230801,184400,255179440,6080,6080,6080,6080,0
20230801,184300,255179440,6080,6080,6080,6080,0
20230801,184200,255179440,6080,6080,6080,6080,0
20230801,184100,255179440,6080,6080,6080,6080,0
20230801,184000,255179440,6080,6080,6080,6080,1540
20230801,183900,255179440,6080,6080,6080,6080,0
20230801,183800,255179440,6080,6080,6080,6080,0
20230801,183700,255179440,6080,6080,6080,6080,0
20230801,183600,255179440,6080,6080,6080,6080,0
20230801,183500,255179440,6080,6080,6080,6080,0
20230801,183400,255179440,6080,6080,6080,6080,0
20230801,183300,255179440,6080,6080,6080,6080,0
20230801,183200,255179440,6080,6080,6080,6080,0
20230801,183100,255179440,6080,6080,6080,6080,0
20230801,183000,255179440,6080,6080,6080,6080,0
20230801,182900,255179440,6080,6080,6080,6080,0
20230801,182800,255179440,6080,6080,6080,6080,0
20230801,182700,255179440,6080,6080,6080,6080,0
20230801,182600,255179440,6080,6080,6080,6080,0
20230801,182500,255179440,6080,6080,6080,6080,0
20230801,182400,255179440,6080,6080,6080,6080,0
20230801,182300,255179440,6080,6080,6080,6080,0
20230801,182200,255179440,6080,6080,6080,6080,0
20230801,182100,255179440,6080,6080,6080,6080,0
20230801,182000,255179440,6080,6080,6080,6080,0
20230801,181900,255179440,6080,6080,6080,6080,0
20230801,181800,255179440,6080,6080,6080,6080,0
20230801,181700,255179440,6080,6080,6080,6080,0
20230801,181600,255179440,6080,6080,6080,6080,0
20230801,181500,255179440,6080,6080,6080,6080,0
20230801,181400,255179440,6080,6080,6080,6080,0
20230801,181300,255179440,6080,6080,6080,6080,0
20230801,181200,255179440,6080,6080,6080,6080,0
20230801,181100,255179440,6080,6080,6080,6080,0
20230801,181000,255179440,6080,6080,6080,6080,1540
20230801,180900,255179440,6080,6080,6080,6080,0
20230801,180800,255179440,6080,6080,6080,6080,0
20230801,180700,255179440,6080,6080,6080,6080,0
20230801,180600,255179440,6080,6080,6080,6080,0
20230801,180500,255179440,6080,6080,6080,6080,0
20230801,180400,255179440,6080,6080,6080,6080,0
20230801,180300,255179440,6080,6080,6080,6080,0
20230801,180200,255179440,6080,6080,6080,6080,0
20230801,180100,255179440,6080,6080,6080,6080,0
20230801,180000,255179440,6080,6080,6080,6080,0
20230801,175900,255179440,6080,6080,6080,6080,0
20230801,175800,255179440,6080,6080,6080,6080,0
20230801,175700,255179440,6080,6080,6080,6080,0
20230801,175600,255179440,6080,6080,6080,6080,0
20230801,175500,255179440,6080,6080,6080,6080,0
20230801,175400,255179440,6080,6080,6080,6080,0
20230801,175300,255179440,6080,6080,6080,6080,0
20230801,175200,255179440,6080,6080,6080,6080,0
20230801,175100,255179440,6080,6080,6080,6080,0
20230801,175000,255179440,6080,6080,6080,6080,0
20230801,174900,255179440,6080,6080,6080,6080,0
20230801,174800,255179440,6080,6080,6080,6080,0
20230801,174700,255179440,6080,6080,6080,6080,0
20230801,174600,255179440,6080,6080,6080,6080,0
20230801,174500,255179440,6080,6080,6080,6080,0
20230801,174400,255179440,6080,6080,6080,6080,0
20230801,174300,255179440,6080,6080,6080,6080,0
20230801,174200,255179440,6080,6080,6080,6080,0
20230801,174100,255179440,6080,6080,6080,6080,0
20230801,174000,255179440,6080,6080,6080,6080,1540
20230801,173900,255179440,6080,6080,6080,6080,0
20230801,173800,255179440,6080,6080,6080,6080,0
20230801,173700,255179440,6080,6080,6080,6080,0
20230801,173600,255179440,6080,6080,6080,6080,0
20230801,173500,255179440,6080,6080,6080,6080,0
20230801,173400,255179440,6080,6080,6080,6080,0
20230801,173300,255179440,6080,6080,6080,6080,0
20230801,173200,255179440,6080,6080,6080,6080,0
20230801,173100,255179440,6080,6080,6080,6080,0
20230801,173000,255179440,6080,6080,6080,6080,0
20230801,172900,255179440,6080,6080,6080,6080,0
20230801,172800,255179440,6080,6080,6080,6080,0
20230801,172700,255179440,6080,6080,6080,6080,0
20230801,172600,255179440,6080,6080,6080,6080,0
20230801,172500,255179440,6080,6080,6080,6080,0
20230801,172400,255179440,6080,6080,6080,6080,0
20230801,172300,255179440,6080,6080,6080,6080,0
20230801,172200,255179440,6080,6080,6080,6080,0
20230801,172100,255179440,6080,6080,6080,6080,0
20230801,172000,255179440,6080,6080,6080,6080,0
20230801,171900,255179440,6080,6080,6080,6080,0
20230801,171800,255179440,6080,6080,6080,6080,0
20230801,171700,255179440,6080,6080,6080,6080,0
20230801,171600,255179440,6080,6080,6080,6080,0
20230801,171500,255179440,6080,6080,6080,6080,0
20230801,171400,255179440,6080,6080,6080,6080,0
20230801,171300,255179440,6080,6080,6080,6080,0
20230801,171200,255179440,6080,6080,6080,6080,0
20230801,171100,255179440,6080,6080,6080,6080,0
20230801,171000,255179440,6080,6080,6080,6080,1540
20230801,170900,255179440,6080,6080,6080,6080,0
20230801,170800,255179440,6080,6080,6080,6080,0
20230801,170700,255179440,6080,6080,6080,6080,0
20230801,170600,255179440,6080,6080,6080,6080,0
20230801,170500,255179440,6080,6080,6080,6080,0
20230801,170400,255179440,6080,6080,6080,6080,0
20230801,170300,255179440,6080,6080,6080,6080,0
20230801,170200,255179440,6080,6080,6080,6080,0
20230801,170100,255179440,6080,6080,6080,6080,0
20230801,170000,255179440,6080,6080,6080,6080,0
20230801,165900,255179440,6080,6080,6080,6080,0
20230801,165800,255179440,6080,6080,6080,6080,0
20230801,165700,255179440,6080,6080,6080,6080,0
20230801,165600,255179440,6080,6080,6080,6080,0
20230801,165500,255179440,6080,6080,6080,6080,0
20230801,165400,255179440,6080,6080,6080,6080,0
20230801,165300,255179440,6080,6080,6080,6080,0
20230801,165200,255179440,6080,6080,6080,6080,0
20230801,165100,255179440,6080,6080,6080,6080,0
20230801,165000,255179440,6080,6080,6080,6080,0
20230801,164900,255179440,6080,6080,6080,6080,0
20230801,164800,255179440,6080,6080,6080,6080,0
20230801,164700,255179440,6080,6080,6080,6080,0
20230801,164600,255179440,6080,6080,6080,6080,0
20230801,164500,255179440,6080,6080,6080,6080,0
20230801,164400,255179440,6080,6080,6080,6080,0
20230801,164300,255179440,6080,6080,6080,6080,0
20230801,164200,255179440,6080,6080,6080,6080,0
20230801,164100,255179440,6080,6080,6080,6080,0
20230801,164000,255179440,6080,6080,6080,6080,1540
20230801,163900,255179440,6080,6080,6080,6080,0
20230801,163800,255179440,6080,6080,6080,6080,0
20230801,163700,255179440,6080,6080,6080,6080,0
20230801,163600,255179440,6080,6080,6080,6080,0
20230801,163500,255179440,6080,6080,6080,6080,0
20230801,163400,255179440,6080,6080,6080,6080,0
20230801,163300,255179440,6080,6080,6080,6080,0
20230801,163200,255179440,6080,6080,6080,6080,0
20230801,163100,255179440,6080,6080,6080,6080,0
20230801,163000,255179440,6080,6080,6080,6080,0
20230801,162900,255179440,6080,6080,6080,6080,0
20230801,162800,255179440,6080,6080,6080,6080,0
20230801,162700,255179440,6080,6080,6080,6080,0
20230801,162600,255179440,6080,6080,6080,6080,0
20230801,162500,255179440,6080,6080,6080,6080,0
20230801,162400,255179440,6080,6080,6080,6080,0
20230801,162300,255179440,6080,6080,6080,6080,0
20230801,162200,255179440,6080,6080,6080,6080,0
20230801,162100,255179440,6080,6080,6080,6080,0
20230801,162000,255179440,6080,6080,6080,6080,0
20230801,161900,255179440,6080,6080,6080,6080,0
20230801,161800,255179440,6080,6080,6080,6080,0
20230801,161700,255179440,6080,6080,6080,6080,0
20230801,161600,255179440,6080,6080,6080,6080,0
20230801,161500,255179440,6080,6080,6080,6080,0
20230801,161400,255179440,6080,6080,6080,6080,0
20230801,161300,255179440,6080,6080,6080,6080,0
20230801,161200,255179440,6080,6080,6080,6080,0
20230801,161100,255179440,6080,6080,6080,6080,0
20230801,161000,255179440,6080,6080,6080,6080,1540
20230801,160900,255179440,6080,6080,6080,6080,0
20230801,160800,255179440,6080,6080,6080,6080,0
20230801,160700,255179440,6080,6080,6080,6080,0
20230801,160600,255179440,6080,6080,6080,6080,0
20230801,160500,255179440,6080,6080,6080,6080,0
20230801,160400,255179440,6080,6080,6080,6080,0
20230801,160300,255179440,6080,6080,6080,6080,0
20230801,160200,255179440,6080,6080,6080,6080,0
20230801,160100,255179440,6080,6080,6080,6080,0
20230801,160000,255179440,6080,6080,6080,6080,0
20230801,155900,255179440,6080,6080,6080,6080,0
20230801,155800,255179440,6080,6080,6080,6080,0
20230801,155700,255179440,6080,6080,6080,6080,0
20230801,155600,255179440,6080,6080,6080,6080,0
20230801,155500,255179440,6080,6080,6080,6080,0
20230801,155400,255179440,6080,6080,6080,6080,0
20230801,155300,255179440,6080,6080,6080,6080,0
20230801,155200,255179440,6080,6080,6080,6080,0
20230801,155100,255179440,6080,6080,6080,6080,0
20230801,155000,255179440,6080,6080,6080,6080,0
20230801,154900,255179440,6080,6080,6080,6080,0
20230801,154800,255179440,6080,6080,6080,6080,0
20230801,154700,255179440,6080,6080,6080,6080,0
20230801,154600,255179440,6080,6080,6080,6080,0
20230801,154500,255179440,6080,6080,6080,6080,0
20230801,154400,255179440,6080,6080,6080,6080,0
20230801,154300,255179440,6080,6080,6080,6080,0
20230801,154200,255179440,6080,6080,6080,6080,0
20230801,154100,255179440,6080,6080,6080,6080,0
20230801,154000,255179440,6080,6080,6080,6080,1540
20230801,153900,255179440,6080,6080,6080,6080,0
20230801,153800,255179440,6080,6080,6080,6080,0
20230801,153700,255179440,6080,6080,6080,6080,0
20230801,153600,255179440,6080,6080,6080,6080,0
20230801,153500,255179440,6080,6080,6080,6080,0
20230801,153400,255179440,6080,6080,6080,6080,0
20230801,153300,255179440,6080,6080,6080,6080,0
20230801,153200,255179440,6080,6080,6080,6080,0
20230801,153100,255179440,6080,6080,6080,6080,0
20230801,153000,255179440,6080,6080,6080,6080,1540
20230801,152900,245816240,6070,6070,6070,6070,0
20230801,152800,245816240,6070,6070,6070,6070,0
20230801,152700,245816240,6070,6070,6070,6070,0
20230801,152600,245816240,6070,6070,6070,6070,0
20230801,152500,245816240,6070,6070,6070,6070,0
20230801,152400,245816240,6070,6070,6070,6070,0
20230801,152300,245816240,6070,6070,6070,6070,0
20230801,152200,245816240,6070,6070,6070,6070,0
20230801,152100,245816240,6070,6070,6070,6070,0
20230801,152000,245816240,6070,6070,6070,6070,0
20230801,151900,245816240,6070,6070,6070,6070,0
20230801,151800,245816240,6070,6070,6070,6060,33
20230801,151700,245616160,6060,6050,6060,6050,1039
20230801,151600,239329820,6060,6060,6060,6060,0
20230801,151500,239329820,6060,6060,6060,6060,1
20230801,151400,239323760,6050,6040,6050,6040,382
20230801,151300,237016340,6040,6040,6040,6040,1000
20230801,151200,230976340,6040,6000,6040,5990,239
20230801,151100,229544450,6010,6040,6040,6010,2
20230801,151000,229532400,5990,5990,5990,5990,0
20230801,150900,229532400,5990,5990,5990,5990,0
20230801,150800,229532400,5990,5990,5990,5990,0
20230801,150700,229532400,5990,6000,6000,5990,378
20230801,150600,227268040,6000,6000,6000,6000,0
20230801,150500,227268040,6000,6000,6000,6000,0
20230801,150400,227268040,6000,6000,6000,6000,30
20230801,150300,227088040,6040,6040,6040,6040,25
20230801,150200,226937040,6040,6040,6040,6040,11
20230801,150100,226870600,6040,6040,6040,6040,0
20230801,150000,226870600,6040,6040,6040,6040,732
20230801,145900,222449320,6040,6040,6040,6040,1
20230801,145800,222443280,5990,6010,6010,5990,29
20230801,145700,222269360,6020,6020,6020,6020,0
20230801,145600,222269360,6020,6000,6020,5990,506
20230801,145500,219235310,6010,6010,6010,6010,29
20230801,145400,219061020,6050,6050,6050,6050,0
20230801,145300,219061020,6050,6050,6050,6050,1
20230801,145200,219054970,6020,5990,6020,5990,764
20230801,145100,214456640,6020,6020,6020,6020,7
20230801,145000,214414500,5990,6000,6000,5980,529
20230801,144900,211247510,6000,6000,6000,6000,29
20230801,144800,211073510,6000,6010,6010,6000,2200
20230801,144700,197867770,6020,6020,6020,6020,29
20230801,144600,197693190,6010,6010,6010,6010,29
20230801,144500,197518900,6010,6010,6010,6010,28
20230801,144400,197350620,6040,6040,6040,6040,1
20230801,144300,197344580,6010,6010,6010,6010,0
20230801,144200,197344580,6010,6010,6010,6010,29
20230801,144100,197170290,6010,6010,6010,6010,58
20230801,144000,196821710,6010,6010,6010,6010,0
20230801,143900,196821710,6010,6010,6010,6010,29
20230801,143800,196647420,6010,6010,6010,6010,29
20230801,143700,196473130,6010,6010,6010,6010,0
20230801,143600,196473130,6010,6010,6010,6010,13
20230801,143500,196395000,6010,6000,6010,6000,73
20230801,143400,195956840,6000,6020,6020,6000,401
20230801,143300,193550800,6020,6020,6020,6020,1
20230801,143200,193544780,6050,6050,6050,6050,0
20230801,143100,193544780,6050,6010,6050,6000,61
20230801,143000,193178150,6000,6000,6000,6000,0
20230801,142900,193178150,6000,6010,6010,6000,229
20230801,142800,191803850,5990,6000,6000,5990,90
20230801,142700,191264440,6000,6000,6000,6000,0
20230801,142600,191264440,6000,6000,6000,6000,0
20230801,142500,191264440,6000,5990,6000,5990,112
20230801,142400,190593180,6000,6000,6000,6000,13
20230801,142300,190515180,6000,6000,6000,6000,0
20230801,142200,190515180,6000,6010,6010,6000,12
20230801,142100,190443080,6000,6000,6010,6000,274
20230801,142000,188799050,6010,6010,6010,6010,10
20230801,141900,188738950,6010,6010,6010,6010,3
20230801,141800,188720920,6040,6040,6040,6040,0
20230801,141700,188720920,6040,6000,6040,6000,86
20230801,141600,188204880,6010,6010,6010,6010,0
20230801,141500,188204880,6010,6010,6010,6010,2
20230801,141400,188192860,6010,6010,6010,6010,0
20230801,141300,188192860,6010,6010,6010,6010,0
20230801,141200,188192860,6010,6000,6010,6000,58
20230801,141100,187844570,6000,6000,6000,6000,29
20230801,141000,187670570,6010,6010,6010,6010,0
20230801,140900,187670570,6010,6010,6010,6010,0
20230801,140800,187670570,6010,6000,6010,6000,58
20230801,140700,187322280,6010,6010,6010,6010,0
20230801,140600,187322280,6010,6000,6010,6000,56
20230801,140500,186985990,6000,6000,6000,5990,79
20230801,140400,186512750,5990,5990,5990,5990,29
20230801,140300,186339040,5990,5990,5990,5990,0
20230801,140200,186339040,5990,5990,5990,5990,2
20230801,140100,186327060,5990,6000,6000,5990,117
20230801,140000,185626150,6000,6000,6000,6000,2
20230801,135900,185614150,6000,6000,6000,6000,0
20230801,135800,185614150,6000,6000,6000,6000,68
20230801,135700,185206150,6010,6010,6010,6010,1
20230801,135600,185200140,6040,6040,6040,6040,18
20230801,135500,185091420,6050,6000,6050,6000,2
20230801,135400,185079370,6000,6010,6010,6000,111
20230801,135300,184412570,6010,6010,6010,6010,1
20230801,135200,184406560,6030,6030,6030,6030,0
20230801,135100,184406560,6030,6060,6060,6030,4
20230801,135000,184382370,6040,6070,6070,6040,5
20230801,134900,184352140,6040,5990,6040,5990,33
20230801,134800,184154350,5980,5990,6000,5980,548
20230801,134700,180876970,6000,6000,6010,5980,1003
20230801,134600,174875680,6010,6030,6030,6010,99
20230801,134500,174280590,6040,6050,6050,6040,2
20230801,134400,174268500,5990,6010,6010,5990,532
20230801,134300,171076990,6010,6010,6010,6010,71
20230801,134200,170650280,6010,6010,6010,6010,1
20230801,134100,170644270,6020,6020,6020,6020,12
20230801,134000,170572030,6030,6030,6030,6030,29
20230801,133900,170397160,6010,6010,6010,6010,29
20230801,133800,170222870,6010,6010,6010,6010,0
20230801,133700,170222870,6010,6020,6020,6010,429
20230801,133600,167643770,6020,6020,6020,6020,200
20230801,133500,166439770,6020,6020,6020,6020,0
20230801,133400,166439770,6020,6020,6020,6020,29
20230801,133300,166265190,6020,6030,6030,6020,500
20230801,133200,163254770,6030,6040,6040,6030,1656
20230801,133100,153268560,6040,6040,6040,6040,0
20230801,133000,153268560,6040,6040,6040,6040,0
20230801,132900,153268560,6040,6040,6040,6040,0
20230801,132800,153268560,6040,6070,6070,6040,3029
20230801,132700,134933440,6080,6080,6080,6080,126
20230801,132600,134167360,6080,6080,6080,6080,0
20230801,132500,134167360,6080,6080,6080,6080,0
20230801,132400,134167360,6080,6080,6080,6080,23
20230801,132300,134027520,6100,6090,6100,6090,114
20230801,132200,133333160,6080,6080,6080,6080,0
20230801,132100,133333160,6080,6080,6080,6080,0
20230801,132000,133333160,6080,6080,6080,6080,1
20230801,131900,133327080,6080,6090,6090,6080,36
20230801,131800,133108180,6090,6090,6090,6090,10
20230801,131700,133047280,6080,6080,6080,6080,0
20230801,131600,133047280,6080,6080,6080,6080,0
20230801,131500,133047280,6080,6100,6100,6080,25
20230801,131400,132895260,6090,6090,6090,6090,0
20230801,131300,132895260,6090,6120,6120,6090,179
20230801,131200,131803140,6140,6140,6140,6140,0
20230801,131100,131803140,6140,6140,6140,6140,0
20230801,131000,131803140,6140,6140,6140,6140,0
20230801,130900,131803140,6140,6140,6140,6140,0
20230801,130800,131803140,6140,6140,6140,6140,0
20230801,130700,131803140,6140,6140,6140,6140,0
20230801,130600,131803140,6140,6140,6140,6140,15
20230801,130500,131711040,6140,6140,6140,6140,0
20230801,130400,131711040,6140,6140,6140,6140,10
20230801,130300,131649640,6160,6160,6160,6160,0
20230801,130200,131649640,6160,6160,6160,6160,0
20230801,130100,131649640,6160,6160,6160,6160,0
20230801,130000,131649640,6160,6160,6160,6160,0
20230801,125900,131649640,6160,6160,6160,6160,1
20230801,125800,131643480,6120,6120,6120,6120,0
20230801,125700,131643480,6120,6120,6120,6120,0
20230801,125600,131643480,6120,6120,6120,6120,0
20230801,125500,131643480,6120,6120,6120,6120,143
20230801,125400,130768320,6120,6120,6120,6120,0
20230801,125300,130768320,6120,6120,6120,6120,0
20230801,125200,130768320,6120,6120,6120,6120,70
20230801,125100,130339920,6160,6160,6160,6160,42
20230801,125000,130081200,6160,6160,6160,6160,0
20230801,124900,130081200,6160,6160,6160,6160,0
20230801,124800,130081200,6160,6160,6160,6160,162
20230801,124700,129083280,6160,6160,6160,6160,0
20230801,124600,129083280,6160,6160,6160,6160,0
20230801,124500,129083280,6160,6160,6160,6160,1
20230801,124400,129077120,6160,6160,6160,6160,0
20230801,124300,129077120,6160,6130,6160,6130,3
20230801,124200,129058700,6130,6130,6130,6130,0
20230801,124100,129058700,6130,6120,6130,6120,7
20230801,124000,129015810,6130,6130,6130,6130,7
20230801,123900,128972900,6160,6160,6160,6160,0
20230801,123800,128972900,6160,6160,6160,6160,4
20230801,123700,128948260,6160,6160,6160,6160,0
20230801,123600,128948260,6160,6160,6160,6160,0
20230801,123500,128948260,6160,6160,6160,6160,0
20230801,123400,128948260,6160,6160,6160,6160,0
20230801,123300,128948260,6160,6160,6160,6160,0
20230801,123200,128948260,6160,6160,6160,6160,0
20230801,123100,128948260,6160,6160,6160,6160,60
20230801,123000,128578660,6120,6120,6120,6120,0
20230801,122900,128578660,6120,6120,6120,6120,10
20230801,122800,128517460,6130,6130,6130,6130,0
20230801,122700,128517460,6130,6130,6130,6130,0
20230801,122600,128517460,6130,6130,6130,6130,0
20230801,122500,128517460,6130,6130,6130,6130,1
20230801,122400,128511330,6160,6160,6160,6160,0
20230801,122300,128511330,6160,6160,6160,6160,0
20230801,122200,128511330,6160,6160,6160,6160,204
20230801,122100,127254690,6160,6150,6160,6150,5
20230801,122000,127223910,6110,6110,6110,6110,0
20230801,121900,127223910,6110,6110,6110,6110,2
20230801,121800,127211690,6160,6160,6160,6160,0
20230801,121700,127211690,6160,6160,6160,6160,6
20230801,121600,127174730,6130,6130,6130,6130,0
20230801,121500,127174730,6130,6130,6130,6130,0
20230801,121400,127174730,6130,6130,6130,6130,22
20230801,121300,127039870,6130,6130,6130,6130,0
20230801,121200,127039870,6130,6130,6130,6130,0
20230801,121100,127039870,6130,6130,6130,6130,33
20230801,121000,126837580,6130,6130,6130,6130,32
20230801,120900,126641420,6130,6130,6130,6130,0
20230801,120800,126641420,6130,6130,6130,6130,0
20230801,120700,126641420,6130,6130,6130,6130,10
20230801,120600,126580120,6100,6100,6100,6100,0
20230801,120500,126580120,6100,6100,6100,6100,0
20230801,120400,126580120,6100,6100,6100,6100,0
20230801,120300,126580120,6100,6100,6100,6100,61
20230801,120200,126208020,6100,6100,6100,6100,5
20230801,120100,126177520,6120,6120,6120,6120,0
20230801,120000,126177520,6120,6120,6120,6120,0
20230801,115900,126177520,6120,6120,6120,6120,0
20230801,115800,126177520,6120,6120,6120,6120,15
20230801,115700,126085720,6120,6120,6120,6120,1
20230801,115600,126079600,6120,6120,6120,6120,0
20230801,115500,126079600,6120,6120,6120,6120,294
20230801,115400,124280320,6120,6120,6120,6120,1
20230801,115300,124274200,6110,6110,6110,6110,19
20230801,115200,124158110,6110,6110,6110,6110,1
20230801,115100,124152000,6070,6070,6070,6070,0
20230801,115000,124152000,6070,6080,6080,6070,931
20230801,114900,118499470,6090,6120,6120,6090,553
20230801,114800,115131550,6130,6130,6130,6130,25
20230801,114700,114978300,6130,6130,6130,6130,5
20230801,114600,114947650,6130,6130,6130,6130,0
20230801,114500,114947650,6130,6130,6130,6130,2
20230801,114400,114935390,6140,6140,6140,6140,0
20230801,114300,114935390,6140,6140,6140,6140,0
20230801,114200,114935390,6140,6140,6140,6140,0
20230801,114100,114935390,6140,6110,6140,6110,265
20230801,114000,113316210,6110,6120,6120,6110,121
20230801,113900,112576890,6150,6150,6150,6150,1
20230801,113800,112570740,6160,6160,6160,6160,0
20230801,113700,112570740,6160,6160,6160,6160,0
20230801,113600,112570740,6160,6160,6160,6160,1
20230801,113500,112564580,6160,6160,6160,6160,1
20230801,113400,112558420,6160,6160,6160,6160,0
20230801,113300,112558420,6160,6160,6160,6160,0
20230801,113200,112558420,6160,6160,6160,6160,13
20230801,113100,112478340,6170,6170,6170,6170,0
20230801,113000,112478340,6170,6170,6170,6170,0
20230801,112900,112478340,6170,6170,6170,6170,0
20230801,112800,112478340,6170,6170,6170,6170,0
20230801,112700,112478340,6170,6170,6170,6170,0
20230801,112600,112478340,6170,6170,6170,6170,0
20230801,112500,112478340,6170,6170,6170,6170,4
20230801,112400,112453660,6170,6170,6170,6170,1
20230801,112300,112447490,6170,6120,6170,6120,53
20230801,112200,112120600,6130,6130,6130,6130,0
20230801,112100,112120600,6130,6120,6130,6120,417
20230801,112000,109567560,6120,6120,6120,6120,0
20230801,111900,109567560,6120,6120,6120,6120,1
20230801,111800,109561440,6120,6120,6120,6120,5
20230801,111700,109530840,6120,6120,6120,6120,0
20230801,111600,109530840,6120,6120,6120,6120,0
20230801,111500,109530840,6120,6120,6120,6120,85
20230801,111400,109010640,6120,6120,6120,6120,0
20230801,111300,109010640,6120,6120,6120,6120,160
20230801,111200,108031440,6130,6130,6130,6130,1
20230801,111100,108025310,6130,6170,6170,6130,804
20230801,111000,103079430,6170,6170,6170,6170,0
20230801,110900,103079430,6170,6170,6170,6170,20
20230801,110800,102956030,6190,6190,6190,6190,0
20230801,110700,102956030,6190,6190,6190,6190,0
20230801,110600,102956030,6190,6190,6190,6190,0
20230801,110500,102956030,6190,6190,6190,6190,0
20230801,110400,102956030,6190,6190,6190,6190,0
20230801,110300,102956030,6190,6190,6190,6190,0
20230801,110200,102956030,6190,6190,6190,6190,0
20230801,110100,102956030,6190,6190,6190,6190,0
20230801,110000,102956030,6190,6190,6190,6190,0
20230801,105900,102956030,6190,6190,6190,6190,0
20230801,105800,102956030,6190,6190,6190,6190,0
20230801,105700,102956030,6190,6190,6190,6190,0
20230801,105600,102956030,6190,6190,6190,6190,0
20230801,105500,102956030,6190,6190,6190,6190,0
20230801,105400,102956030,6190,6170,6190,6150,481
20230801,105300,99997740,6170,6170,6170,6170,0
20230801,105200,99997740,6170,6170,6170,6170,0
20230801,105100,99997740,6170,6170,6170,6170,0
20230801,105000,99997740,6170,6170,6170,6170,500
20230801,104900,96912740,6190,6190,6190,6190,0
20230801,104800,96912740,6190,6190,6190,6190,0
20230801,104700,96912740,6190,6190,6190,6190,37
20230801,104600,96683710,6190,6200,6200,6190,1133
20230801,104500,89660110,6200,6200,6200,6200,130
20230801,104400,88854110,6210,6200,6210,6200,5
20230801,104300,88823100,6210,6200,6210,6200,462
20230801,104200,85957440,6200,6190,6200,6190,367
20230801,104100,83685700,6190,6190,6190,6190,1
20230801,104000,83679510,6190,6180,6190,6180,531
20230801,103900,80397920,6170,6170,6170,6170,338
20230801,103800,78312460,6170,6170,6170,6170,1
20230801,103700,78306290,6170,6170,6170,6170,1
20230801,103600,78300120,6160,6160,6160,6160,50
20230801,103500,77992120,6160,6160,6160,6160,0
20230801,103400,77992120,6160,6160,6160,6160,10
20230801,103300,77930520,6160,6160,6160,6160,104
20230801,103200,77289880,6160,6160,6160,6160,10
20230801,103100,77228280,6150,6150,6150,6150,781
20230801,103000,72425130,6150,6150,6150,6150,0
20230801,102900,72425130,6150,6150,6150,6150,2
20230801,102800,72412830,6170,6170,6170,6170,0
20230801,102700,72412830,6170,6170,6170,6170,50
20230801,102600,72104330,6170,6170,6170,6170,0
20230801,102500,72104330,6170,6170,6170,6170,0
20230801,102400,72104330,6170,6170,6170,6170,61
20230801,102300,71727960,6180,6180,6180,6180,1
20230801,102200,71721780,6180,6170,6180,6170,415
20230801,102100,69161190,6170,6170,6170,6170,1
20230801,102000,69155020,6170,6170,6170,6170,2
20230801,101900,69142680,6150,6140,6150,6140,1679
20230801,101800,58823470,6140,6140,6140,6140,73
20230801,101700,58375250,6140,6140,6140,6140,75
20230801,101600,57914750,6140,6140,6140,6140,0
20230801,101500,57914750,6140,6140,6140,6140,0
20230801,101400,57914750,6140,6140,6140,6140,3
20230801,101300,57896330,6140,6140,6140,6140,0
20230801,101200,57896330,6140,6120,6140,6120,3
20230801,101100,57877950,6120,6120,6120,6120,2
20230801,101000,57865710,6120,6120,6120,6120,5
20230801,100900,57835110,6140,6130,6140,6130,63
20230801,100800,57448910,6130,6130,6130,6130,0
20230801,100700,57448910,6130,6130,6130,6130,0
20230801,100600,57448910,6130,6130,6130,6130,78
20230801,100500,56970770,6130,6130,6130,6130,53
20230801,100400,56645880,6110,6110,6110,6110,226
20230801,100300,55265020,6100,6100,6100,6100,0
20230801,100200,55265020,6100,6100,6100,6100,0
20230801,100100,55265020,6100,6100,6100,6100,1
20230801,100000,55258920,6100,6100,6100,6100,0
20230801,095900,55258920,6100,6100,6100,6100,4
20230801,095800,55234520,6100,6100,6100,6100,1
20230801,095700,55228420,6060,6060,6060,6060,0
20230801,095600,55228420,6060,6060,6060,6060,0
20230801,095500,55228420,6060,6060,6060,6060,0
20230801,095400,55228420,6060,6090,6090,6060,6
20230801,095300,55192030,6060,6060,6060,6060,1
20230801,095200,55185970,6030,6100,6100,6030,3235
20230801,095100,35607280,6100,6100,6100,6100,0
20230801,095000,35607280,6100,6090,6100,6090,4
20230801,094900,35582900,6110,6110,6110,6110,3
20230801,094800,35564570,6090,6090,6090,6090,0
20230801,094700,35564570,6090,6090,6090,6090,200
20230801,094600,34346570,6090,6110,6120,6090,289
20230801,094500,32578790,6110,6110,6110,6110,417
20230801,094400,30030920,6070,6070,6070,6070,18
20230801,094300,29921660,6100,6100,6100,6100,266
20230801,094200,28299060,6090,6090,6090,6090,301
20230801,094100,26465970,6090,6090,6090,6090,0
20230801,094000,26465970,6090,6090,6090,6090,0
20230801,093900,26465970,6090,6090,6090,6090,2
20230801,093800,26453790,6090,6090,6090,6090,1
20230801,093700,26447700,6090,6090,6090,6090,0
20230801,093600,26447700,6090,6090,6090,6090,3
20230801,093500,26429430,6060,6060,6060,6060,0
20230801,093400,26429430,6060,6080,6080,6060,502
20230801,093300,23387270,6090,6090,6090,6090,0
20230801,093200,23387270,6090,6090,6090,6090,0
20230801,093100,23387270,6090,6090,6090,6090,5
20230801,093000,23356820,6090,6090,6090,6090,1
20230801,092900,23350730,6060,6060,6060,6060,0
20230801,092800,23350730,6060,6060,6060,6060,0
20230801,092700,23350730,6060,6060,6060,6060,2
20230801,092600,23338610,6070,6080,6080,6070,2485
20230801,092500,8249830,6080,6080,6080,6080,0
20230801,092400,8249830,6080,6080,6080,6080,63
20230801,092300,7866790,6080,6080,6080,6080,50
20230801,092200,7562790,6080,6080,6080,6080,126
20230801,092100,6796710,6080,6080,6080,6080,11
20230801,092000,6729830,6080,6080,6080,6080,0
20230801,091900,6729830,6080,6080,6080,6080,0
20230801,091800,6729830,6080,6090,6090,6080,42
20230801,091700,6474460,6080,6080,6080,6080,0
20230801,091600,6474460,6080,6080,6080,6080,212
20230801,091500,5185500,6080,6080,6080,6080,0
20230801,091400,5185500,6080,6070,6080,6070,4
20230801,091300,5161200,6070,6070,6070,6070,0
20230801,091200,5161200,6070,6070,6070,6070,2
20230801,091100,5149060,6070,6060,6070,6060,606
20230801,091000,1476360,6060,6060,6060,6060,3
20230801,090900,1458180,6060,6060,6060,6060,0
20230801,090800,1458180,6060,6060,6060,6060,50
20230801,090700,1155180,6070,6070,6070,6070,0
20230801,090600,1155180,6070,6070,6070,6070,0
20230801,090500,1155180,6070,6070,6070,6070,0
20230801,090400,1155180,6070,6070,6070,6070,10
20230801,090300,1094480,6070,6070,6070,6070,0
20230801,090200,1094480,6070,6060,6070,6060,13
20230801,090100,1015690,6010,6010,6010,6010,0
20230801,090000,1015690,6010,6010,6010,6010,169