KissMeData/308080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203900,173574870,6070,6070,6070,6070,206
20230802,203800,173574870,6070,6070,6070,6070,0
20230802,203700,173574870,6070,6070,6070,6070,0
20230802,203600,173574870,6070,6070,6070,6070,0
20230802,203500,173574870,6070,6070,6070,6070,0
20230802,203400,173574870,6070,6070,6070,6070,0
20230802,203300,173574870,6070,6070,6070,6070,0
20230802,203200,173574870,6070,6070,6070,6070,0
20230802,203100,173574870,6070,6070,6070,6070,0
20230802,203000,173574870,6070,6070,6070,6070,0
20230802,202900,173574870,6070,6070,6070,6070,0
20230802,202800,173574870,6070,6070,6070,6070,0
20230802,202700,173574870,6070,6070,6070,6070,0
20230802,202600,173574870,6070,6070,6070,6070,0
20230802,202500,173574870,6070,6070,6070,6070,0
20230802,202400,173574870,6070,6070,6070,6070,0
20230802,202300,173574870,6070,6070,6070,6070,0
20230802,202200,173574870,6070,6070,6070,6070,0
20230802,202100,173574870,6070,6070,6070,6070,0
20230802,202000,173574870,6070,6070,6070,6070,0
20230802,201900,173574870,6070,6070,6070,6070,0
20230802,201800,173574870,6070,6070,6070,6070,0
20230802,201700,173574870,6070,6070,6070,6070,0
20230802,201600,173574870,6070,6070,6070,6070,0
20230802,201500,173574870,6070,6070,6070,6070,0
20230802,201400,173574870,6070,6070,6070,6070,0
20230802,201300,173574870,6070,6070,6070,6070,0
20230802,201200,173574870,6070,6070,6070,6070,0
20230802,201100,173574870,6070,6070,6070,6070,0
20230802,201000,173574870,6070,6070,6070,6070,0
20230802,200900,173574870,6070,6070,6070,6070,206
20230802,200800,173574870,6070,6070,6070,6070,0
20230802,200700,173574870,6070,6070,6070,6070,0
20230802,200600,173574870,6070,6070,6070,6070,0
20230802,200500,173574870,6070,6070,6070,6070,0
20230802,200400,173574870,6070,6070,6070,6070,0
20230802,200300,173574870,6070,6070,6070,6070,0
20230802,200200,173574870,6070,6070,6070,6070,0
20230802,200100,173574870,6070,6070,6070,6070,0
20230802,200000,173574870,6070,6070,6070,6070,0
20230802,195900,173574870,6070,6070,6070,6070,0
20230802,195800,173574870,6070,6070,6070,6070,0
20230802,195700,173574870,6070,6070,6070,6070,0
20230802,195600,173574870,6070,6070,6070,6070,0
20230802,195500,173574870,6070,6070,6070,6070,0
20230802,195400,173574870,6070,6070,6070,6070,0
20230802,195300,173574870,6070,6070,6070,6070,0
20230802,195200,173574870,6070,6070,6070,6070,0
20230802,195100,173574870,6070,6070,6070,6070,0
20230802,195000,173574870,6070,6070,6070,6070,0
20230802,194900,173574870,6070,6070,6070,6070,0
20230802,194800,173574870,6070,6070,6070,6070,0
20230802,194700,173574870,6070,6070,6070,6070,0
20230802,194600,173574870,6070,6070,6070,6070,0
20230802,194500,173574870,6070,6070,6070,6070,0
20230802,194400,173574870,6070,6070,6070,6070,0
20230802,194300,173574870,6070,6070,6070,6070,0
20230802,194200,173574870,6070,6070,6070,6070,0
20230802,194100,173574870,6070,6070,6070,6070,0
20230802,194000,173574870,6070,6070,6070,6070,0
20230802,193900,173574870,6070,6070,6070,6070,206
20230802,193800,173574870,6070,6070,6070,6070,0
20230802,193700,173574870,6070,6070,6070,6070,0
20230802,193600,173574870,6070,6070,6070,6070,0
20230802,193500,173574870,6070,6070,6070,6070,0
20230802,193400,173574870,6070,6070,6070,6070,0
20230802,193300,173574870,6070,6070,6070,6070,0
20230802,193200,173574870,6070,6070,6070,6070,0
20230802,193100,173574870,6070,6070,6070,6070,0
20230802,193000,173574870,6070,6070,6070,6070,0
20230802,192900,173574870,6070,6070,6070,6070,0
20230802,192800,173574870,6070,6070,6070,6070,0
20230802,192700,173574870,6070,6070,6070,6070,0
20230802,192600,173574870,6070,6070,6070,6070,0
20230802,192500,173574870,6070,6070,6070,6070,0
20230802,192400,173574870,6070,6070,6070,6070,0
20230802,192300,173574870,6070,6070,6070,6070,0
20230802,192200,173574870,6070,6070,6070,6070,0
20230802,192100,173574870,6070,6070,6070,6070,0
20230802,192000,173574870,6070,6070,6070,6070,0
20230802,191900,173574870,6070,6070,6070,6070,0
20230802,191800,173574870,6070,6070,6070,6070,0
20230802,191700,173574870,6070,6070,6070,6070,0
20230802,191600,173574870,6070,6070,6070,6070,0
20230802,191500,173574870,6070,6070,6070,6070,0
20230802,191400,173574870,6070,6070,6070,6070,0
20230802,191300,173574870,6070,6070,6070,6070,0
20230802,191200,173574870,6070,6070,6070,6070,0
20230802,191100,173574870,6070,6070,6070,6070,0
20230802,191000,173574870,6070,6070,6070,6070,0
20230802,190900,173574870,6070,6070,6070,6070,206
20230802,190800,173574870,6070,6070,6070,6070,0
20230802,190700,173574870,6070,6070,6070,6070,0
20230802,190600,173574870,6070,6070,6070,6070,0
20230802,190500,173574870,6070,6070,6070,6070,0
20230802,190400,173574870,6070,6070,6070,6070,0
20230802,190300,173574870,6070,6070,6070,6070,0
20230802,190200,173574870,6070,6070,6070,6070,0
20230802,190100,173574870,6070,6070,6070,6070,0
20230802,190000,173574870,6070,6070,6070,6070,0
20230802,185900,173574870,6070,6070,6070,6070,0
20230802,185800,173574870,6070,6070,6070,6070,0
20230802,185700,173574870,6070,6070,6070,6070,0
20230802,185600,173574870,6070,6070,6070,6070,0
20230802,185500,173574870,6070,6070,6070,6070,0
20230802,185400,173574870,6070,6070,6070,6070,0
20230802,185300,173574870,6070,6070,6070,6070,0
20230802,185200,173574870,6070,6070,6070,6070,0
20230802,185100,173574870,6070,6070,6070,6070,0
20230802,185000,173574870,6070,6070,6070,6070,0
20230802,184900,173574870,6070,6070,6070,6070,0
20230802,184800,173574870,6070,6070,6070,6070,0
20230802,184700,173574870,6070,6070,6070,6070,0
20230802,184600,173574870,6070,6070,6070,6070,0
20230802,184500,173574870,6070,6070,6070,6070,0
20230802,184400,173574870,6070,6070,6070,6070,0
20230802,184300,173574870,6070,6070,6070,6070,0
20230802,184200,173574870,6070,6070,6070,6070,0
20230802,184100,173574870,6070,6070,6070,6070,0
20230802,184000,173574870,6070,6070,6070,6070,0
20230802,183900,173574870,6070,6070,6070,6070,206
20230802,183800,173574870,6070,6070,6070,6070,0
20230802,183700,173574870,6070,6070,6070,6070,0
20230802,183600,173574870,6070,6070,6070,6070,0
20230802,183500,173574870,6070,6070,6070,6070,0
20230802,183400,173574870,6070,6070,6070,6070,0
20230802,183300,173574870,6070,6070,6070,6070,0
20230802,183200,173574870,6070,6070,6070,6070,0
20230802,183100,173574870,6070,6070,6070,6070,0
20230802,183000,173574870,6070,6070,6070,6070,0
20230802,182900,173574870,6070,6070,6070,6070,0
20230802,182800,173574870,6070,6070,6070,6070,0
20230802,182700,173574870,6070,6070,6070,6070,0
20230802,182600,173574870,6070,6070,6070,6070,0
20230802,182500,173574870,6070,6070,6070,6070,0
20230802,182400,173574870,6070,6070,6070,6070,0
20230802,182300,173574870,6070,6070,6070,6070,0
20230802,182200,173574870,6070,6070,6070,6070,0
20230802,182100,173574870,6070,6070,6070,6070,0
20230802,182000,173574870,6070,6070,6070,6070,0
20230802,181900,173574870,6070,6070,6070,6070,0
20230802,181800,173574870,6070,6070,6070,6070,0
20230802,181700,173574870,6070,6070,6070,6070,0
20230802,181600,173574870,6070,6070,6070,6070,0
20230802,181500,173574870,6070,6070,6070,6070,0
20230802,181400,173574870,6070,6070,6070,6070,0
20230802,181300,173574870,6070,6070,6070,6070,0
20230802,181200,173574870,6070,6070,6070,6070,0
20230802,181100,173574870,6070,6070,6070,6070,0
20230802,181000,173574870,6070,6070,6070,6070,0
20230802,180900,173574870,6070,6070,6070,6070,206
20230802,180800,173574870,6070,6070,6070,6070,0
20230802,180700,173574870,6070,6070,6070,6070,0
20230802,180600,173574870,6070,6070,6070,6070,0
20230802,180500,173574870,6070,6070,6070,6070,0
20230802,180400,173574870,6070,6070,6070,6070,0
20230802,180300,173574870,6070,6070,6070,6070,0
20230802,180200,173574870,6070,6070,6070,6070,0
20230802,180100,173574870,6070,6070,6070,6070,0
20230802,180000,173574870,6070,6070,6070,6070,0
20230802,175900,173574870,6070,6070,6070,6070,0
20230802,175800,173574870,6070,6070,6070,6070,0
20230802,175700,173574870,6070,6070,6070,6070,0
20230802,175600,173574870,6070,6070,6070,6070,0
20230802,175500,173574870,6070,6070,6070,6070,0
20230802,175400,173574870,6070,6070,6070,6070,0
20230802,175300,173574870,6070,6070,6070,6070,0
20230802,175200,173574870,6070,6070,6070,6070,0
20230802,175100,173574870,6070,6070,6070,6070,0
20230802,175000,173574870,6070,6070,6070,6070,0
20230802,174900,173574870,6070,6070,6070,6070,0
20230802,174800,173574870,6070,6070,6070,6070,0
20230802,174700,173574870,6070,6070,6070,6070,0
20230802,174600,173574870,6070,6070,6070,6070,0
20230802,174500,173574870,6070,6070,6070,6070,0
20230802,174400,173574870,6070,6070,6070,6070,0
20230802,174300,173574870,6070,6070,6070,6070,0
20230802,174200,173574870,6070,6070,6070,6070,0
20230802,174100,173574870,6070,6070,6070,6070,0
20230802,174000,173574870,6070,6070,6070,6070,0
20230802,173900,173574870,6070,6070,6070,6070,206
20230802,173800,173574870,6070,6070,6070,6070,0
20230802,173700,173574870,6070,6070,6070,6070,0
20230802,173600,173574870,6070,6070,6070,6070,0
20230802,173500,173574870,6070,6070,6070,6070,0
20230802,173400,173574870,6070,6070,6070,6070,0
20230802,173300,173574870,6070,6070,6070,6070,0
20230802,173200,173574870,6070,6070,6070,6070,0
20230802,173100,173574870,6070,6070,6070,6070,0
20230802,173000,173574870,6070,6070,6070,6070,0
20230802,172900,173574870,6070,6070,6070,6070,0
20230802,172800,173574870,6070,6070,6070,6070,0
20230802,172700,173574870,6070,6070,6070,6070,0
20230802,172600,173574870,6070,6070,6070,6070,0
20230802,172500,173574870,6070,6070,6070,6070,0
20230802,172400,173574870,6070,6070,6070,6070,0
20230802,172300,173574870,6070,6070,6070,6070,0
20230802,172200,173574870,6070,6070,6070,6070,0
20230802,172100,173574870,6070,6070,6070,6070,0
20230802,172000,173574870,6070,6070,6070,6070,0
20230802,171900,173574870,6070,6070,6070,6070,0
20230802,171800,173574870,6070,6070,6070,6070,0
20230802,171700,173574870,6070,6070,6070,6070,0
20230802,171600,173574870,6070,6070,6070,6070,0
20230802,171500,173574870,6070,6070,6070,6070,0
20230802,171400,173574870,6070,6070,6070,6070,0
20230802,171300,173574870,6070,6070,6070,6070,0
20230802,171200,173574870,6070,6070,6070,6070,0
20230802,171100,173574870,6070,6070,6070,6070,0
20230802,171000,173574870,6070,6070,6070,6070,0
20230802,170900,173574870,6070,6070,6070,6070,206
20230802,170800,173574870,6070,6070,6070,6070,0
20230802,170700,173574870,6070,6070,6070,6070,0
20230802,170600,173574870,6070,6070,6070,6070,0
20230802,170500,173574870,6070,6070,6070,6070,0
20230802,170400,173574870,6070,6070,6070,6070,0
20230802,170300,173574870,6070,6070,6070,6070,0
20230802,170200,173574870,6070,6070,6070,6070,0
20230802,170100,173574870,6070,6070,6070,6070,0
20230802,170000,173574870,6070,6070,6070,6070,0
20230802,165900,173574870,6070,6070,6070,6070,0
20230802,165800,173574870,6070,6070,6070,6070,0
20230802,165700,173574870,6070,6070,6070,6070,0
20230802,165600,173574870,6070,6070,6070,6070,0
20230802,165500,173574870,6070,6070,6070,6070,0
20230802,165400,173574870,6070,6070,6070,6070,0
20230802,165300,173574870,6070,6070,6070,6070,0
20230802,165200,173574870,6070,6070,6070,6070,0
20230802,165100,173574870,6070,6070,6070,6070,0
20230802,165000,173574870,6070,6070,6070,6070,0
20230802,164900,173574870,6070,6070,6070,6070,0
20230802,164800,173574870,6070,6070,6070,6070,0
20230802,164700,173574870,6070,6070,6070,6070,0
20230802,164600,173574870,6070,6070,6070,6070,0
20230802,164500,173574870,6070,6070,6070,6070,0
20230802,164400,173574870,6070,6070,6070,6070,0
20230802,164300,173574870,6070,6070,6070,6070,0
20230802,164200,173574870,6070,6070,6070,6070,0
20230802,164100,173574870,6070,6070,6070,6070,0
20230802,164000,173574870,6070,6070,6070,6070,0
20230802,163900,173574870,6070,6070,6070,6070,206
20230802,163800,173574870,6070,6070,6070,6070,0
20230802,163700,173574870,6070,6070,6070,6070,0
20230802,163600,173574870,6070,6070,6070,6070,0
20230802,163500,173574870,6070,6070,6070,6070,0
20230802,163400,173574870,6070,6070,6070,6070,0
20230802,163300,173574870,6070,6070,6070,6070,0
20230802,163200,173574870,6070,6070,6070,6070,0
20230802,163100,173574870,6070,6070,6070,6070,0
20230802,163000,173574870,6070,6070,6070,6070,0
20230802,162900,173574870,6070,6070,6070,6070,0
20230802,162800,173574870,6070,6070,6070,6070,0
20230802,162700,173574870,6070,6070,6070,6070,0
20230802,162600,173574870,6070,6070,6070,6070,0
20230802,162500,173574870,6070,6070,6070,6070,0
20230802,162400,173574870,6070,6070,6070,6070,0
20230802,162300,173574870,6070,6070,6070,6070,0
20230802,162200,173574870,6070,6070,6070,6070,0
20230802,162100,173574870,6070,6070,6070,6070,0
20230802,162000,173574870,6070,6070,6070,6070,0
20230802,161900,173574870,6070,6070,6070,6070,0
20230802,161800,173574870,6070,6070,6070,6070,0
20230802,161700,173574870,6070,6070,6070,6070,0
20230802,161600,173574870,6070,6070,6070,6070,0
20230802,161500,173574870,6070,6070,6070,6070,0
20230802,161400,173574870,6070,6070,6070,6070,0
20230802,161300,173574870,6070,6070,6070,6070,0
20230802,161200,173574870,6070,6070,6070,6070,0
20230802,161100,173574870,6070,6070,6070,6070,0
20230802,161000,173574870,6070,6070,6070,6070,0
20230802,160900,173574870,6070,6070,6070,6070,206
20230802,160800,173574870,6070,6070,6070,6070,0
20230802,160700,173574870,6070,6070,6070,6070,0
20230802,160600,173574870,6070,6070,6070,6070,0
20230802,160500,173574870,6070,6070,6070,6070,0
20230802,160400,173574870,6070,6070,6070,6070,0
20230802,160300,173574870,6070,6070,6070,6070,0
20230802,160200,173574870,6070,6070,6070,6070,0
20230802,160100,173574870,6070,6070,6070,6070,0
20230802,160000,173574870,6070,6070,6070,6070,0
20230802,155900,173574870,6070,6070,6070,6070,0
20230802,155800,173574870,6070,6070,6070,6070,0
20230802,155700,173574870,6070,6070,6070,6070,0
20230802,155600,173574870,6070,6070,6070,6070,0
20230802,155500,173574870,6070,6070,6070,6070,0
20230802,155400,173574870,6070,6070,6070,6070,0
20230802,155300,173574870,6070,6070,6070,6070,0
20230802,155200,173574870,6070,6070,6070,6070,0
20230802,155100,173574870,6070,6070,6070,6070,0
20230802,155000,173574870,6070,6070,6070,6070,0
20230802,154900,173574870,6070,6070,6070,6070,0
20230802,154800,173574870,6070,6070,6070,6070,0
20230802,154700,173574870,6070,6070,6070,6070,0
20230802,154600,173574870,6070,6070,6070,6070,0
20230802,154500,173574870,6070,6070,6070,6070,0
20230802,154400,173574870,6070,6070,6070,6070,0
20230802,154300,173574870,6070,6070,6070,6070,0
20230802,154200,173574870,6070,6070,6070,6070,0
20230802,154100,173574870,6070,6070,6070,6070,0
20230802,154000,173574870,6070,6070,6070,6070,0
20230802,153900,173574870,6070,6070,6070,6070,206
20230802,153800,173574870,6070,6070,6070,6070,0
20230802,153700,173574870,6070,6070,6070,6070,0
20230802,153600,173574870,6070,6070,6070,6070,0
20230802,153500,173574870,6070,6070,6070,6070,0
20230802,153400,173574870,6070,6070,6070,6070,0
20230802,153300,173574870,6070,6070,6070,6070,0
20230802,153200,173574870,6070,6070,6070,6070,0
20230802,153100,173574870,6070,6070,6070,6070,0
20230802,153000,173574870,6070,6070,6070,6070,206
20230802,152900,172324450,6060,6060,6060,6060,0
20230802,152800,172324450,6060,6060,6060,6060,0
20230802,152700,172324450,6060,6060,6060,6060,0
20230802,152600,172324450,6060,6060,6060,6060,0
20230802,152500,172324450,6060,6060,6060,6060,0
20230802,152400,172324450,6060,6060,6060,6060,0
20230802,152300,172324450,6060,6060,6060,6060,0
20230802,152200,172324450,6060,6060,6060,6060,0
20230802,152100,172324450,6060,6060,6060,6060,0
20230802,152000,172324450,6060,6060,6060,6060,0
20230802,151900,172324450,6060,6020,6060,6020,502
20230802,151800,169284730,5990,5990,5990,5990,0
20230802,151700,169284730,5990,5990,5990,5990,19
20230802,151600,169170920,6050,6050,6050,6050,0
20230802,151500,169170920,6050,6030,6050,6030,40
20230802,151400,168929320,5900,6040,6050,5900,672
20230802,151300,164911920,6050,6030,6050,6030,180
20230802,151200,163823310,6040,6040,6050,6030,84
20230802,151100,163315930,6040,6040,6040,6040,90
20230802,151000,162772330,6040,6040,6050,6040,181
20230802,150900,161678440,6040,6000,6040,6000,380
20230802,150800,159390790,6000,6000,6000,6000,80
20230802,150700,158910790,6000,6000,6000,6000,80
20230802,150600,158430790,6000,6000,6000,6000,80
20230802,150500,157950790,6000,5970,6000,5970,421
20230802,150400,155433730,5970,5960,5970,5960,106
20230802,150300,154801000,5960,5950,5960,5950,92
20230802,150200,154252770,5910,5910,5910,5910,0
20230802,150100,154252770,5910,5910,5910,5910,0
20230802,150000,154252770,5910,5910,5910,5910,0
20230802,145900,154252770,5910,5910,5910,5910,44
20230802,145800,153992730,5910,5910,5910,5910,44
20230802,145700,153732690,5910,5910,5920,5910,43
20230802,145600,153478460,5910,5920,5920,5910,44
20230802,145500,153218410,5910,5910,5910,5910,43
20230802,145400,152964280,5910,5910,5910,5910,44
20230802,145300,152704240,5910,5910,5910,5910,43
20230802,145200,152450110,5910,5910,5910,5910,44
20230802,145100,152190070,5920,5920,5920,5920,43
20230802,145000,151935510,5920,5930,5960,5920,47
20230802,144900,151657150,5920,5910,5920,5910,44
20230802,144800,151396890,5910,5920,5920,5910,43
20230802,144700,151142360,5920,5920,5920,5920,44
20230802,144600,150881880,5920,5920,5930,5920,53
20230802,144500,150568020,5930,5930,5930,5930,170
20230802,144400,149559920,5920,5960,5960,5920,144
20230802,144300,148703390,5960,5920,5960,5920,244
20230802,144200,147252210,5930,5930,5940,5930,1648
20230802,144100,137479560,5930,5930,5930,5930,37
20230802,144000,137260150,5930,5950,5950,5930,65
20230802,143900,136874660,5930,5950,5950,5930,48
20230802,143800,136589920,5940,5950,5950,5930,76
20230802,143700,136138680,5930,5950,5950,5930,42
20230802,143600,135889540,5930,5950,5950,5930,49
20230802,143500,135598890,5930,5940,5950,5930,133
20230802,143400,134809160,5930,5930,5930,5930,0
20230802,143300,134809160,5930,5930,5930,5930,88
20230802,143200,134287320,5930,5930,5930,5930,0
20230802,143100,134287320,5930,5930,5930,5930,365
20230802,143000,132122870,5930,5930,5940,5930,47
20230802,142900,131843850,5920,5920,5920,5920,8
20230802,142800,131796490,5920,5930,5930,5920,110
20230802,142700,131145190,5930,5930,5930,5920,1228
20230802,142600,123874080,5930,5930,5930,5930,0
20230802,142500,123874080,5930,5930,5930,5930,0
20230802,142400,123874080,5930,5930,5930,5930,13
20230802,142300,123796990,5980,5980,5980,5980,1
20230802,142200,123791010,5980,5970,5980,5970,73
20230802,142100,123354600,5970,5940,5970,5940,24
20230802,142000,123211890,5950,5950,5950,5950,27
20230802,141900,123051240,5930,5940,5940,5930,274
20230802,141800,121426410,5930,5930,5930,5930,0
20230802,141700,121426410,5930,5930,5930,5930,0
20230802,141600,121426410,5930,5930,5930,5930,0
20230802,141500,121426410,5930,5930,5930,5930,0
20230802,141400,121426410,5930,5930,5930,5930,0
20230802,141300,121426410,5930,5930,5930,5930,35
20230802,141200,121218860,5980,5980,5980,5980,0
20230802,141100,121218860,5980,5940,5980,5940,303
20230802,141000,119415760,5940,5940,5940,5940,82
20230802,140900,118928680,5950,5950,5950,5950,123
20230802,140800,118196830,5950,5950,5950,5950,8
20230802,140700,118149230,5970,5970,5970,5970,0
20230802,140600,118149230,5970,5970,5970,5970,0
20230802,140500,118149230,5970,5970,5970,5970,0
20230802,140400,118149230,5970,5970,5970,5970,0
20230802,140300,118149230,5970,5970,5970,5970,0
20230802,140200,118149230,5970,5970,5970,5970,0
20230802,140100,118149230,5970,5970,5970,5970,0
20230802,140000,118149230,5970,5990,5990,5970,11
20230802,135900,118083360,5990,5990,5990,5990,24
20230802,135800,117939600,5990,5990,5990,5990,0
20230802,135700,117939600,5990,5990,5990,5990,0
20230802,135600,117939600,5990,5990,5990,5990,0
20230802,135500,117939600,5990,5990,5990,5990,0
20230802,135400,117939600,5990,5990,5990,5990,0
20230802,135300,117939600,5990,5990,5990,5990,0
20230802,135200,117939600,5990,5990,5990,5990,0
20230802,135100,117939600,5990,5990,5990,5990,3
20230802,135000,117921630,5990,5990,5990,5990,0
20230802,134900,117921630,5990,5990,5990,5990,0
20230802,134800,117921630,5990,5970,5990,5970,6
20230802,134700,117885770,5970,5970,5970,5970,0
20230802,134600,117885770,5970,5970,5970,5970,1
20230802,134500,117879800,5970,5970,5970,5970,0
20230802,134400,117879800,5970,5970,5970,5970,1
20230802,134300,117873830,5980,5980,5980,5980,0
20230802,134200,117873830,5980,5980,5980,5980,0
20230802,134100,117873830,5980,5980,5980,5980,0
20230802,134000,117873830,5980,5980,5980,5980,0
20230802,133900,117873830,5980,5980,5980,5980,0
20230802,133800,117873830,5980,5960,5980,5960,24
20230802,133700,117730750,5960,6000,6000,5960,57
20230802,133600,117390990,6000,6000,6000,6000,0
20230802,133500,117390990,6000,6000,6000,6000,10
20230802,133400,117330990,6000,6000,6000,6000,0
20230802,133300,117330990,6000,6000,6000,6000,1
20230802,133200,117324990,6000,6000,6000,6000,0
20230802,133100,117324990,6000,6000,6000,6000,0
20230802,133000,117324990,6000,6000,6000,6000,0
20230802,132900,117324990,6000,6000,6000,6000,3
20230802,132800,117306990,6000,6000,6000,6000,167
20230802,132700,116304990,6000,6000,6000,6000,0
20230802,132600,116304990,6000,6000,6000,6000,0
20230802,132500,116304990,6000,6000,6000,6000,0
20230802,132400,116304990,6000,6000,6000,6000,0
20230802,132300,116304990,6000,6000,6000,6000,50
20230802,132200,116004990,6000,6000,6000,6000,0
20230802,132100,116004990,6000,6000,6000,6000,0
20230802,132000,116004990,6000,6000,6000,6000,0
20230802,131900,116004990,6000,6000,6000,6000,0
20230802,131800,116004990,6000,5980,6000,5980,11
20230802,131700,115939050,5970,5970,5970,5970,103
20230802,131600,115324140,5970,5970,5970,5970,8
20230802,131500,115276380,6010,6010,6010,6010,0
20230802,131400,115276380,6010,6010,6010,6010,0
20230802,131300,115276380,6010,6010,6010,6010,0
20230802,131200,115276380,6010,6010,6010,6010,0
20230802,131100,115276380,6010,5960,6010,5960,135
20230802,131000,114466880,5960,5960,5960,5960,108
20230802,130900,113823200,5960,5960,5960,5960,1
20230802,130800,113817240,5960,5960,5960,5960,11
20230802,130700,113751680,5930,5930,5930,5930,0
20230802,130600,113751680,5930,5930,5930,5930,50
20230802,130500,113455180,5920,5920,5920,5920,0
20230802,130400,113455180,5920,5960,5960,5920,2202
20230802,130300,100353110,5960,6000,6000,5960,15
20230802,130200,100263350,5960,5970,5970,5960,500
20230802,130100,97282730,5970,5970,6020,5970,41
20230802,130000,97037810,6040,6040,6040,6040,0
20230802,125900,97037810,6040,6040,6040,6040,0
20230802,125800,97037810,6040,6040,6040,6040,0
20230802,125700,97037810,6040,6040,6040,6040,0
20230802,125600,97037810,6040,6040,6040,6040,0
20230802,125500,97037810,6040,6040,6040,6040,0
20230802,125400,97037810,6040,6040,6040,6040,0
20230802,125300,97037810,6040,6040,6040,6040,0
20230802,125200,97037810,6040,6040,6040,6040,4
20230802,125100,97013650,5970,5970,5970,5970,465
20230802,125000,94237600,5980,5980,5980,5980,0
20230802,124900,94237600,5980,5980,5980,5980,20
20230802,124800,94118000,5980,5980,5980,5980,10
20230802,124700,94058200,5980,5980,5980,5980,354
20230802,124600,91941280,6010,6010,6010,6010,12
20230802,124500,91869160,5980,5980,5980,5980,0
20230802,124400,91869160,5980,5990,5990,5980,520
20230802,124300,88758360,5980,5980,5980,5980,0
20230802,124200,88758360,5980,5980,5980,5980,0
20230802,124100,88758360,5980,5980,5980,5980,0
20230802,124000,88758360,5980,5980,5980,5980,0
20230802,123900,88758360,5980,5980,5980,5980,19
20230802,123800,88644740,6010,6010,6010,6010,0
20230802,123700,88644740,6010,6010,6010,6010,1
20230802,123600,88638730,5980,5980,5980,5980,100
20230802,123500,88040730,5990,5990,5990,5990,0
20230802,123400,88040730,5990,6000,6000,5990,1250
20230802,123300,80544750,6010,6010,6010,6010,0
20230802,123200,80544750,6010,6010,6010,6010,0
20230802,123100,80544750,6010,6010,6010,6010,1
20230802,123000,80538740,6010,6010,6010,6010,26
20230802,122900,80382480,6010,6010,6010,6010,0
20230802,122800,80382480,6010,6010,6010,6010,0
20230802,122700,80382480,6010,6010,6010,6010,14
20230802,122600,80298340,6040,6040,6040,6040,0
20230802,122500,80298340,6040,6040,6040,6040,0
20230802,122400,80298340,6040,6040,6040,6040,0
20230802,122300,80298340,6040,6040,6040,6040,0
20230802,122200,80298340,6040,6040,6040,6040,4
20230802,122100,80274180,6000,6010,6010,6000,32
20230802,122000,80082100,6000,6000,6000,6000,0
20230802,121900,80082100,6000,6000,6000,6000,80
20230802,121800,79602100,6010,6010,6010,6010,0
20230802,121700,79602100,6010,6010,6010,6010,0
20230802,121600,79602100,6010,6010,6010,6010,151
20230802,121500,78694590,6010,6010,6010,6010,1
20230802,121400,78688580,6010,6010,6010,6010,353
20230802,121300,76567050,6020,6020,6020,6020,0
20230802,121200,76567050,6020,6020,6020,6020,203
20230802,121100,75344990,6030,6030,6030,6030,0
20230802,121000,75344990,6030,6030,6030,6030,240
20230802,120900,73897790,6020,6020,6020,6020,12
20230802,120800,73825550,6030,6030,6030,6030,0
20230802,120700,73825550,6030,6030,6030,6030,0
20230802,120600,73825550,6030,6030,6030,6030,0
20230802,120500,73825550,6030,6030,6030,6030,2
20230802,120400,73813490,6060,6060,6060,6060,100
20230802,120300,73207490,6060,6060,6060,6060,0
20230802,120200,73207490,6060,6060,6060,6060,0
20230802,120100,73207490,6060,6060,6060,6060,0
20230802,120000,73207490,6060,6060,6060,6060,0
20230802,115900,73207490,6060,6060,6060,6060,10
20230802,115800,73146890,6060,6060,6060,6060,23
20230802,115700,73007510,6060,6050,6060,6050,111
20230802,115600,72335010,6050,6050,6050,6050,22
20230802,115500,72201910,6050,6050,6050,6050,0
20230802,115400,72201910,6050,6050,6050,6050,22
20230802,115300,72068810,6050,6060,6060,6050,19
20230802,115200,71953760,6050,6050,6050,6050,0
20230802,115100,71953760,6050,6060,6060,6050,20
20230802,115000,71832660,6060,6060,6060,6050,120
20230802,114900,71105560,6060,6060,6060,6060,0
20230802,114800,71105560,6060,6060,6060,6050,30
20230802,114700,70923840,6060,6060,6060,6060,0
20230802,114600,70923840,6060,6060,6060,6050,220
20230802,114500,69590740,6050,6050,6050,6050,20
20230802,114400,69469740,6050,6050,6050,6050,0
20230802,114300,69469740,6050,6060,6060,6050,140
20230802,114200,68621440,6040,6040,6040,6040,10
20230802,114100,68561040,6050,6060,6060,6050,19
20230802,114000,68446000,6060,6060,6060,6050,39
20230802,113900,68209760,6060,6060,6060,6060,0
20230802,113800,68209760,6060,6060,6060,6060,11
20230802,113700,68143100,6050,6040,6060,6040,19
20230802,113600,68028230,6030,6050,6060,6030,567
20230802,113500,64608720,6050,6060,6060,6050,11
20230802,113400,64542070,6040,6050,6060,6040,18
20230802,113300,64433090,6050,6060,6060,6050,13
20230802,113200,64354350,6040,6040,6040,6040,10
20230802,113100,64293950,6030,6060,6060,6030,510
20230802,113000,61218310,6060,6050,6060,6050,29
20230802,112900,61042610,6050,6040,6050,6040,16
20230802,112800,60945910,6040,6040,6040,6040,21
20230802,112700,60819070,6040,6050,6050,6040,21
20230802,112600,60692130,6060,6070,6070,6060,20
20230802,112500,60570830,6060,6060,6060,6060,0
20230802,112400,60570830,6060,6070,6070,6060,10
20230802,112300,60510220,6050,6040,6050,6040,22
20230802,112200,60377150,6050,6060,6060,6050,1062
20230802,112100,53951950,6060,6060,6060,6060,9
20230802,112000,53897410,6070,6060,6070,6060,20
20230802,111900,53776020,6060,6060,6060,6060,1
20230802,111800,53769960,6070,6060,6070,6060,27
20230802,111700,53606090,6060,6060,6060,6060,9
20230802,111600,53551550,6060,6060,6060,6060,10
20230802,111500,53490950,6060,6060,6060,6060,20
20230802,111400,53369750,6060,6060,6060,6060,10
20230802,111300,53309150,6060,6060,6060,6060,20
20230802,111200,53187950,6060,6060,6060,6060,10
20230802,111100,53127350,6060,6060,6060,6060,20
20230802,111000,53006150,6060,6070,6070,6060,20
20230802,110900,52884850,6070,6070,6070,6070,10
20230802,110800,52824150,6070,6070,6070,6070,10
20230802,110700,52763450,6070,6090,6090,6070,144
20230802,110600,51889090,6110,6110,6110,6100,35
20230802,110500,51675250,6100,6100,6100,6100,19
20230802,110400,51559350,6100,6090,6100,6090,16
20230802,110300,51461790,6090,6090,6090,6090,4
20230802,110200,51437430,6100,6100,6100,6100,21
20230802,110100,51309330,6100,6090,6100,6090,24
20230802,110000,51163130,6090,6090,6090,6090,3
20230802,105900,51144860,6090,6110,6110,6090,27
20230802,105800,50980130,6110,6110,6110,6110,4
20230802,105700,50955690,6100,6100,6100,6090,174
20230802,105600,49894360,6090,6100,6100,6090,23
20230802,105500,49754090,6100,6090,6100,6090,58
20230802,105400,49400860,6090,6100,6100,6090,27
20230802,105300,49236230,6090,6100,6100,6090,69
20230802,105200,48815830,6090,6090,6090,6090,1
20230802,105100,48809740,6090,6090,6090,6090,48
20230802,105000,48517420,6090,6090,6090,6090,1
20230802,104900,48511330,6100,6090,6100,6090,178
20230802,104800,47425580,6100,6090,6100,6090,216
20230802,104700,46109940,6090,6090,6090,6090,0
20230802,104600,46109940,6090,6090,6090,6090,29
20230802,104500,45933330,6060,6060,6060,6060,0
20230802,104400,45933330,6060,6090,6090,6060,31
20230802,104300,45744670,6090,6090,6090,6090,53
20230802,104200,45421900,6090,6090,6090,6090,24
20230802,104100,45275740,6080,6080,6080,6080,6
20230802,104000,45239260,6080,6080,6080,6080,20
20230802,103900,45117660,6090,6070,6090,6070,5
20230802,103800,45087260,6080,6080,6090,6080,25
20230802,103700,44935160,6090,6080,6090,6080,28
20230802,103600,44764720,6090,6070,6090,6070,197
20230802,103500,43566790,6080,6090,6090,6080,19
20230802,103400,43451170,6080,6080,6090,6080,30
20230802,103300,43268490,6080,6080,6080,6080,1
20230802,103200,43262410,6090,6090,6090,6090,29
20230802,103100,43085800,6080,6080,6080,6080,1
20230802,103000,43079720,6080,6080,6080,6080,10
20230802,102900,43018920,6090,6080,6090,6070,330
20230802,102800,41010540,6070,6070,6070,6070,10
20230802,102700,40949840,6070,6060,6070,6060,2
20230802,102600,40937710,6030,6080,6080,6030,31
20230802,102500,40749880,6080,6080,6080,6080,10
20230802,102400,40689080,6080,6040,6080,6040,9
20230802,102300,40634440,6080,6080,6080,6080,12
20230802,102200,40561480,6070,6080,6080,6070,9
20230802,102100,40506830,6080,6080,6090,6080,229
20230802,102000,39114410,6080,6080,6080,6080,0
20230802,101900,39114410,6080,6080,6080,6080,20
20230802,101800,38992810,6080,6080,6080,6080,20
20230802,101700,38871210,6070,6070,6070,6070,10
20230802,101600,38810510,6070,6070,6080,6070,109
20230802,101500,38148790,6070,6100,6100,6070,171
20230802,101400,37109580,6070,6040,6070,6040,1182
20230802,101300,29968530,6040,6040,6040,6040,30
20230802,101200,29787330,6040,6040,6040,6040,0
20230802,101100,29787330,6040,6040,6040,6040,49
20230802,101000,29491370,6040,6040,6040,6040,10
20230802,100900,29430970,6040,6040,6040,6040,4
20230802,100800,29406810,6040,6040,6040,6040,0
20230802,100700,29406810,6040,6040,6040,6040,2
20230802,100600,29394730,6040,6040,6040,6040,0
20230802,100500,29394730,6040,6040,6040,6040,0
20230802,100400,29394730,6040,6020,6040,6020,4
20230802,100300,29370630,6040,6020,6040,6020,51
20230802,100200,29063590,6020,6020,6020,6020,18
20230802,100100,28955230,6020,6020,6020,6020,0
20230802,100000,28955230,6020,6020,6020,6020,0
20230802,095900,28955230,6020,6020,6020,6020,0
20230802,095800,28955230,6020,6020,6020,6020,0
20230802,095700,28955230,6020,6020,6020,6020,3
20230802,095600,28937170,6010,6010,6010,6010,0
20230802,095500,28937170,6010,6010,6010,6010,0
20230802,095400,28937170,6010,6010,6010,6010,0
20230802,095300,28937170,6010,6010,6010,6010,398
20230802,095200,26545190,6010,6010,6010,6010,1
20230802,095100,26539180,6010,6010,6010,6010,100
20230802,095000,25938180,6020,6020,6020,6020,0
20230802,094900,25938180,6020,6020,6020,6020,0
20230802,094800,25938180,6020,6020,6020,6020,0
20230802,094700,25938180,6020,6020,6020,6020,0
20230802,094600,25938180,6020,6020,6020,6020,1
20230802,094500,25932160,6000,6000,6000,6000,0
20230802,094400,25932160,6000,6000,6000,6000,0
20230802,094300,25932160,6000,6000,6000,6000,0
20230802,094200,25932160,6000,6000,6000,6000,0
20230802,094100,25932160,6000,6000,6000,6000,0
20230802,094000,25932160,6000,6000,6000,6000,0
20230802,093900,25932160,6000,6000,6000,6000,0
20230802,093800,25932160,6000,6030,6040,6000,52
20230802,093700,25620090,6000,6000,6000,6000,0
20230802,093600,25620090,6000,6000,6000,6000,37
20230802,093500,25398090,5990,5990,5990,5990,1
20230802,093400,25392100,5980,6020,6020,5980,1040
20230802,093300,19154890,6010,6010,6010,6010,600
20230802,093200,15548890,6040,6040,6040,6040,10
20230802,093100,15488490,6040,6020,6040,6020,800
20230802,093000,10665850,6020,6020,6020,6020,0
20230802,092900,10665850,6020,6020,6020,6020,0
20230802,092800,10665850,6020,6020,6020,6020,0
20230802,092700,10665850,6020,6020,6020,6020,16
20230802,092600,10569530,6020,6010,6020,6000,278
20230802,092500,8900640,6010,6010,6010,6010,54
20230802,092400,8576100,6010,6040,6040,6010,388
20230802,092300,6239250,6040,6040,6040,6040,17
20230802,092200,6136570,6040,6040,6040,6040,10
20230802,092100,6076170,6040,6040,6040,6040,128
20230802,092000,5303050,6040,6040,6040,6040,2
20230802,091900,5290970,6050,6050,6050,6050,0
20230802,091800,5290970,6050,6050,6050,6050,0
20230802,091700,5290970,6050,6050,6050,6050,8
20230802,091600,5242570,6060,6060,6060,6060,6
20230802,091500,5206210,6050,6050,6050,6050,44
20230802,091400,4940010,6050,6050,6050,6050,0
20230802,091300,4940010,6050,6050,6050,6050,47
20230802,091200,4655660,6050,6050,6050,6050,10
20230802,091100,4595160,6050,6050,6050,6050,4
20230802,091000,4570960,6050,6050,6050,6050,8
20230802,090900,4522560,6050,6050,6050,6050,10
20230802,090800,4462060,6050,6050,6050,6050,2
20230802,090700,4449960,6010,6030,6030,6010,104
20230802,090600,3824790,6040,6040,6040,6040,5
20230802,090500,3794590,6050,6050,6050,6050,0
20230802,090400,3794590,6050,6070,6070,6050,19
20230802,090300,3679590,6060,6060,6060,6060,2
20230802,090200,3667470,6090,6100,6150,6060,64
20230802,090100,3277000,6100,6100,6100,6100,1
20230802,090000,3270900,6060,6080,6080,6060,538