KissMeData/039340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191400,300219680,6060,6060,6060,6060,1568
20230801,191300,300219680,6060,6060,6060,6060,0
20230801,191200,300219680,6060,6060,6060,6060,0
20230801,191100,300219680,6060,6060,6060,6060,0
20230801,191000,300219680,6060,6060,6060,6060,0
20230801,190900,300219680,6060,6060,6060,6060,0
20230801,190800,300219680,6060,6060,6060,6060,0
20230801,190700,300219680,6060,6060,6060,6060,0
20230801,190600,300219680,6060,6060,6060,6060,0
20230801,190500,300219680,6060,6060,6060,6060,0
20230801,190400,300219680,6060,6060,6060,6060,0
20230801,190300,300219680,6060,6060,6060,6060,0
20230801,190200,300219680,6060,6060,6060,6060,0
20230801,190100,300219680,6060,6060,6060,6060,0
20230801,190000,300219680,6060,6060,6060,6060,0
20230801,185900,300219680,6060,6060,6060,6060,0
20230801,185800,300219680,6060,6060,6060,6060,0
20230801,185700,300219680,6060,6060,6060,6060,0
20230801,185600,300219680,6060,6060,6060,6060,0
20230801,185500,300219680,6060,6060,6060,6060,0
20230801,185400,300219680,6060,6060,6060,6060,0
20230801,185300,300219680,6060,6060,6060,6060,0
20230801,185200,300219680,6060,6060,6060,6060,0
20230801,185100,300219680,6060,6060,6060,6060,0
20230801,185000,300219680,6060,6060,6060,6060,0
20230801,184900,300219680,6060,6060,6060,6060,0
20230801,184800,300219680,6060,6060,6060,6060,0
20230801,184700,300219680,6060,6060,6060,6060,0
20230801,184600,300219680,6060,6060,6060,6060,0
20230801,184500,300219680,6060,6060,6060,6060,0
20230801,184400,300219680,6060,6060,6060,6060,1568
20230801,184300,300219680,6060,6060,6060,6060,0
20230801,184200,300219680,6060,6060,6060,6060,0
20230801,184100,300219680,6060,6060,6060,6060,0
20230801,184000,300219680,6060,6060,6060,6060,0
20230801,183900,300219680,6060,6060,6060,6060,0
20230801,183800,300219680,6060,6060,6060,6060,0
20230801,183700,300219680,6060,6060,6060,6060,0
20230801,183600,300219680,6060,6060,6060,6060,0
20230801,183500,300219680,6060,6060,6060,6060,0
20230801,183400,300219680,6060,6060,6060,6060,0
20230801,183300,300219680,6060,6060,6060,6060,0
20230801,183200,300219680,6060,6060,6060,6060,0
20230801,183100,300219680,6060,6060,6060,6060,0
20230801,183000,300219680,6060,6060,6060,6060,0
20230801,182900,300219680,6060,6060,6060,6060,0
20230801,182800,300219680,6060,6060,6060,6060,0
20230801,182700,300219680,6060,6060,6060,6060,0
20230801,182600,300219680,6060,6060,6060,6060,0
20230801,182500,300219680,6060,6060,6060,6060,0
20230801,182400,300219680,6060,6060,6060,6060,0
20230801,182300,300219680,6060,6060,6060,6060,0
20230801,182200,300219680,6060,6060,6060,6060,0
20230801,182100,300219680,6060,6060,6060,6060,0
20230801,182000,300219680,6060,6060,6060,6060,0
20230801,181900,300219680,6060,6060,6060,6060,0
20230801,181800,300219680,6060,6060,6060,6060,0
20230801,181700,300219680,6060,6060,6060,6060,0
20230801,181600,300219680,6060,6060,6060,6060,0
20230801,181500,300219680,6060,6060,6060,6060,0
20230801,181400,300219680,6060,6060,6060,6060,1568
20230801,181300,300219680,6060,6060,6060,6060,0
20230801,181200,300219680,6060,6060,6060,6060,0
20230801,181100,300219680,6060,6060,6060,6060,0
20230801,181000,300219680,6060,6060,6060,6060,0
20230801,180900,300219680,6060,6060,6060,6060,0
20230801,180800,300219680,6060,6060,6060,6060,0
20230801,180700,300219680,6060,6060,6060,6060,0
20230801,180600,300219680,6060,6060,6060,6060,0
20230801,180500,300219680,6060,6060,6060,6060,0
20230801,180400,300219680,6060,6060,6060,6060,0
20230801,180300,300219680,6060,6060,6060,6060,0
20230801,180200,300219680,6060,6060,6060,6060,0
20230801,180100,300219680,6060,6060,6060,6060,0
20230801,180000,300219680,6060,6060,6060,6060,0
20230801,175900,300219680,6060,6060,6060,6060,0
20230801,175800,300219680,6060,6060,6060,6060,0
20230801,175700,300219680,6060,6060,6060,6060,0
20230801,175600,300219680,6060,6060,6060,6060,0
20230801,175500,300219680,6060,6060,6060,6060,0
20230801,175400,300219680,6060,6060,6060,6060,0
20230801,175300,300219680,6060,6060,6060,6060,0
20230801,175200,300219680,6060,6060,6060,6060,0
20230801,175100,300219680,6060,6060,6060,6060,0
20230801,175000,300219680,6060,6060,6060,6060,0
20230801,174900,300219680,6060,6060,6060,6060,0
20230801,174800,300219680,6060,6060,6060,6060,0
20230801,174700,300219680,6060,6060,6060,6060,0
20230801,174600,300219680,6060,6060,6060,6060,0
20230801,174500,300219680,6060,6060,6060,6060,0
20230801,174400,300219680,6060,6060,6060,6060,1568
20230801,174300,300219680,6060,6060,6060,6060,0
20230801,174200,300219680,6060,6060,6060,6060,0
20230801,174100,300219680,6060,6060,6060,6060,0
20230801,174000,300219680,6060,6060,6060,6060,0
20230801,173900,300219680,6060,6060,6060,6060,0
20230801,173800,300219680,6060,6060,6060,6060,0
20230801,173700,300219680,6060,6060,6060,6060,0
20230801,173600,300219680,6060,6060,6060,6060,0
20230801,173500,300219680,6060,6060,6060,6060,0
20230801,173400,300219680,6060,6060,6060,6060,0
20230801,173300,300219680,6060,6060,6060,6060,0
20230801,173200,300219680,6060,6060,6060,6060,0
20230801,173100,300219680,6060,6060,6060,6060,0
20230801,173000,300219680,6060,6060,6060,6060,0
20230801,172900,300219680,6060,6060,6060,6060,0
20230801,172800,300219680,6060,6060,6060,6060,0
20230801,172700,300219680,6060,6060,6060,6060,0
20230801,172600,300219680,6060,6060,6060,6060,0
20230801,172500,300219680,6060,6060,6060,6060,0
20230801,172400,300219680,6060,6060,6060,6060,0
20230801,172300,300219680,6060,6060,6060,6060,0
20230801,172200,300219680,6060,6060,6060,6060,0
20230801,172100,300219680,6060,6060,6060,6060,0
20230801,172000,300219680,6060,6060,6060,6060,0
20230801,171900,300219680,6060,6060,6060,6060,0
20230801,171800,300219680,6060,6060,6060,6060,0
20230801,171700,300219680,6060,6060,6060,6060,0
20230801,171600,300219680,6060,6060,6060,6060,0
20230801,171500,300219680,6060,6060,6060,6060,0
20230801,171400,300219680,6060,6060,6060,6060,1568
20230801,171300,300219680,6060,6060,6060,6060,0
20230801,171200,300219680,6060,6060,6060,6060,0
20230801,171100,300219680,6060,6060,6060,6060,0
20230801,171000,300219680,6060,6060,6060,6060,0
20230801,170900,300219680,6060,6060,6060,6060,0
20230801,170800,300219680,6060,6060,6060,6060,0
20230801,170700,300219680,6060,6060,6060,6060,0
20230801,170600,300219680,6060,6060,6060,6060,0
20230801,170500,300219680,6060,6060,6060,6060,0
20230801,170400,300219680,6060,6060,6060,6060,0
20230801,170300,300219680,6060,6060,6060,6060,0
20230801,170200,300219680,6060,6060,6060,6060,0
20230801,170100,300219680,6060,6060,6060,6060,0
20230801,170000,300219680,6060,6060,6060,6060,0
20230801,165900,300219680,6060,6060,6060,6060,0
20230801,165800,300219680,6060,6060,6060,6060,0
20230801,165700,300219680,6060,6060,6060,6060,0
20230801,165600,300219680,6060,6060,6060,6060,0
20230801,165500,300219680,6060,6060,6060,6060,0
20230801,165400,300219680,6060,6060,6060,6060,0
20230801,165300,300219680,6060,6060,6060,6060,0
20230801,165200,300219680,6060,6060,6060,6060,0
20230801,165100,300219680,6060,6060,6060,6060,0
20230801,165000,300219680,6060,6060,6060,6060,0
20230801,164900,300219680,6060,6060,6060,6060,0
20230801,164800,300219680,6060,6060,6060,6060,0
20230801,164700,300219680,6060,6060,6060,6060,0
20230801,164600,300219680,6060,6060,6060,6060,0
20230801,164500,300219680,6060,6060,6060,6060,0
20230801,164400,300219680,6060,6060,6060,6060,1568
20230801,164300,300219680,6060,6060,6060,6060,0
20230801,164200,300219680,6060,6060,6060,6060,0
20230801,164100,300219680,6060,6060,6060,6060,0
20230801,164000,300219680,6060,6060,6060,6060,0
20230801,163900,300219680,6060,6060,6060,6060,0
20230801,163800,300219680,6060,6060,6060,6060,0
20230801,163700,300219680,6060,6060,6060,6060,0
20230801,163600,300219680,6060,6060,6060,6060,0
20230801,163500,300219680,6060,6060,6060,6060,0
20230801,163400,300219680,6060,6060,6060,6060,0
20230801,163300,300219680,6060,6060,6060,6060,0
20230801,163200,300219680,6060,6060,6060,6060,0
20230801,163100,300219680,6060,6060,6060,6060,0
20230801,163000,300219680,6060,6060,6060,6060,0
20230801,162900,300219680,6060,6060,6060,6060,0
20230801,162800,300219680,6060,6060,6060,6060,0
20230801,162700,300219680,6060,6060,6060,6060,0
20230801,162600,300219680,6060,6060,6060,6060,0
20230801,162500,300219680,6060,6060,6060,6060,0
20230801,162400,300219680,6060,6060,6060,6060,0
20230801,162300,300219680,6060,6060,6060,6060,0
20230801,162200,300219680,6060,6060,6060,6060,0
20230801,162100,300219680,6060,6060,6060,6060,0
20230801,162000,300219680,6060,6060,6060,6060,0
20230801,161900,300219680,6060,6060,6060,6060,0
20230801,161800,300219680,6060,6060,6060,6060,0
20230801,161700,300219680,6060,6060,6060,6060,0
20230801,161600,300219680,6060,6060,6060,6060,0
20230801,161500,300219680,6060,6060,6060,6060,0
20230801,161400,300219680,6060,6060,6060,6060,1568
20230801,161300,300219680,6060,6060,6060,6060,0
20230801,161200,300219680,6060,6060,6060,6060,0
20230801,161100,300219680,6060,6060,6060,6060,0
20230801,161000,300219680,6060,6060,6060,6060,0
20230801,160900,300219680,6060,6060,6060,6060,0
20230801,160800,300219680,6060,6060,6060,6060,0
20230801,160700,300219680,6060,6060,6060,6060,0
20230801,160600,300219680,6060,6060,6060,6060,0
20230801,160500,300219680,6060,6060,6060,6060,0
20230801,160400,300219680,6060,6060,6060,6060,0
20230801,160300,300219680,6060,6060,6060,6060,0
20230801,160200,300219680,6060,6060,6060,6060,0
20230801,160100,300219680,6060,6060,6060,6060,0
20230801,160000,300219680,6060,6060,6060,6060,0
20230801,155900,300219680,6060,6060,6060,6060,0
20230801,155800,300219680,6060,6060,6060,6060,0
20230801,155700,300219680,6060,6060,6060,6060,0
20230801,155600,300219680,6060,6060,6060,6060,0
20230801,155500,300219680,6060,6060,6060,6060,0
20230801,155400,300219680,6060,6060,6060,6060,0
20230801,155300,300219680,6060,6060,6060,6060,0
20230801,155200,300219680,6060,6060,6060,6060,0
20230801,155100,300219680,6060,6060,6060,6060,0
20230801,155000,300219680,6060,6060,6060,6060,0
20230801,154900,300219680,6060,6060,6060,6060,0
20230801,154800,300219680,6060,6060,6060,6060,0
20230801,154700,300219680,6060,6060,6060,6060,0
20230801,154600,300219680,6060,6060,6060,6060,0
20230801,154500,300219680,6060,6060,6060,6060,0
20230801,154400,300219680,6060,6060,6060,6060,1568
20230801,154300,300219680,6060,6060,6060,6060,0
20230801,154200,300219680,6060,6060,6060,6060,0
20230801,154100,300219680,6060,6060,6060,6060,0
20230801,154000,300219680,6060,6060,6060,6060,0
20230801,153900,300219680,6060,6060,6060,6060,0
20230801,153800,300219680,6060,6060,6060,6060,0
20230801,153700,300219680,6060,6060,6060,6060,0
20230801,153600,300219680,6060,6060,6060,6060,0
20230801,153500,300219680,6060,6060,6060,6060,0
20230801,153400,300219680,6060,6060,6060,6060,0
20230801,153300,300219680,6060,6060,6060,6060,0
20230801,153200,300219680,6060,6060,6060,6060,0
20230801,153100,300219680,6060,6060,6060,6060,0
20230801,153000,300219680,6060,6060,6060,6060,1568
20230801,152900,290717600,6090,6090,6090,6090,0
20230801,152800,290717600,6090,6090,6090,6090,0
20230801,152700,290717600,6090,6090,6090,6090,0
20230801,152600,290717600,6090,6090,6090,6090,0
20230801,152500,290717600,6090,6090,6090,6090,0
20230801,152400,290717600,6090,6090,6090,6090,0
20230801,152300,290717600,6090,6090,6090,6090,0
20230801,152200,290717600,6090,6090,6090,6090,0
20230801,152100,290717600,6090,6090,6090,6090,0
20230801,152000,290717600,6090,6090,6090,6090,0
20230801,151900,290717600,6090,6090,6100,6080,506
20230801,151800,287633500,6050,6090,6090,6050,1030
20230801,151700,281395960,6100,6100,6100,6100,0
20230801,151600,281395960,6100,6080,6100,6080,100
20230801,151500,280787940,6090,6080,6090,6080,150
20230801,151400,279875930,6090,6090,6100,6090,303
20230801,151300,278030650,6100,6080,6100,6080,84
20230801,151200,277518290,6100,6090,6100,6090,12
20230801,151100,277445200,6090,6090,6090,6090,0
20230801,151000,277445200,6090,6090,6090,6090,22
20230801,150900,277311220,6100,6100,6100,6100,0
20230801,150800,277311220,6100,6100,6100,6100,1
20230801,150700,277305120,6090,6090,6100,6090,57
20230801,150600,276957980,6100,6100,6100,6100,99
20230801,150500,276354080,6100,6100,6100,6100,3
20230801,150400,276335780,6100,6080,6100,6080,314
20230801,150300,274424210,6080,6080,6080,6080,0
20230801,150200,274424210,6080,6080,6080,6080,0
20230801,150100,274424210,6080,6080,6080,6080,163
20230801,150000,273433170,6090,6090,6090,6090,0
20230801,145900,273433170,6090,6090,6090,6090,0
20230801,145800,273433170,6090,6090,6090,6090,1
20230801,145700,273427080,6080,6080,6090,6080,108
20230801,145600,272770430,6080,6080,6080,6080,100
20230801,145500,272162430,6080,6090,6090,6080,435
20230801,145400,269513360,6090,6090,6090,6090,0
20230801,145300,269513360,6090,6090,6090,6090,0
20230801,145200,269513360,6090,6060,6090,6060,1202
20230801,145100,262211060,6060,6050,6060,6050,51
20230801,145000,261902500,6050,6050,6050,6050,24
20230801,144900,261757300,6050,6050,6050,6050,123
20230801,144800,261013150,6050,6050,6050,6050,0
20230801,144700,261013150,6050,6050,6050,6050,0
20230801,144600,261013150,6050,6050,6050,6050,877
20230801,144500,255707300,6050,6050,6050,6050,0
20230801,144400,255707300,6050,6050,6050,6050,0
20230801,144300,255707300,6050,6040,6050,6040,3
20230801,144200,255689170,6040,6030,6040,6030,1488
20230801,144100,246713400,6030,6030,6030,6030,0
20230801,144000,246713400,6030,6030,6030,6030,0
20230801,143900,246713400,6030,6020,6030,5990,1001
20230801,143800,240703120,6030,6030,6030,6030,0
20230801,143700,240703120,6030,6030,6030,6030,0
20230801,143600,240703120,6030,6030,6030,6030,0
20230801,143500,240703120,6030,6030,6030,6030,0
20230801,143400,240703120,6030,6030,6030,6030,0
20230801,143300,240703120,6030,6030,6030,6030,1847
20230801,143200,229565710,6030,6030,6030,6030,0
20230801,143100,229565710,6030,6030,6030,6030,304
20230801,143000,227732590,6020,6020,6020,6020,89
20230801,142900,227196810,6030,6030,6030,6030,0
20230801,142800,227196810,6030,6030,6030,6030,1
20230801,142700,227190780,6000,6000,6000,6000,1
20230801,142600,227184780,6030,6030,6030,6030,0
20230801,142500,227184780,6030,6030,6030,6030,0
20230801,142400,227184780,6030,6000,6030,6000,1145
20230801,142300,220281460,6000,6000,6000,6000,0
20230801,142200,220281460,6000,6000,6000,6000,686
20230801,142100,216165460,6020,6000,6020,6000,934
20230801,142000,210551400,6020,6020,6020,6020,0
20230801,141900,210551400,6020,6020,6020,6020,0
20230801,141800,210551400,6020,6000,6020,6000,194
20230801,141700,209387380,6020,6020,6020,6020,0
20230801,141600,209387380,6020,6020,6020,6020,1
20230801,141500,209381360,6030,6010,6030,6010,1495
20230801,141400,200376740,6010,6010,6010,6010,1
20230801,141300,200370730,6010,6010,6010,6010,0
20230801,141200,200370730,6010,6010,6010,6010,1
20230801,141100,200364720,6020,6020,6020,6020,1
20230801,141000,200358700,6000,6000,6000,6000,1000
20230801,140900,194358700,6020,6000,6020,6000,533
20230801,140800,191160680,6020,6020,6020,6020,0
20230801,140700,191160680,6020,6020,6020,6020,0
20230801,140600,191160680,6020,6020,6020,6020,0
20230801,140500,191160680,6020,6020,6020,6020,0
20230801,140400,191160680,6020,6020,6020,6020,2
20230801,140300,191148640,6020,6020,6020,6020,0
20230801,140200,191148640,6020,6020,6020,6020,11
20230801,140100,191082420,6020,6020,6020,6020,0
20230801,140000,191082420,6020,6020,6020,6020,0
20230801,135900,191082420,6020,6020,6020,6020,0
20230801,135800,191082420,6020,6020,6020,6020,0
20230801,135700,191082420,6020,6020,6020,6020,0
20230801,135600,191082420,6020,6020,6020,6020,0
20230801,135500,191082420,6020,6020,6020,6020,0
20230801,135400,191082420,6020,6020,6020,6020,0
20230801,135300,191082420,6020,6020,6020,6020,0
20230801,135200,191082420,6020,6020,6020,6020,4
20230801,135100,191058340,6020,6020,6020,6020,0
20230801,135000,191058340,6020,6020,6020,6020,0
20230801,134900,191058340,6020,6020,6020,6020,0
20230801,134800,191058340,6020,6020,6020,6020,1
20230801,134700,191052320,5990,6010,6010,5990,1002
20230801,134600,185050220,6020,6020,6020,6020,0
20230801,134500,185050220,6020,6020,6020,6020,0
20230801,134400,185050220,6020,6020,6020,6020,0
20230801,134300,185050220,6020,6020,6020,6020,0
20230801,134200,185050220,6020,6020,6020,6020,0
20230801,134100,185050220,6020,6020,6020,6020,0
20230801,134000,185050220,6020,6020,6020,6020,10
20230801,133900,184990020,6020,6020,6020,6020,0
20230801,133800,184990020,6020,6020,6020,6020,0
20230801,133700,184990020,6020,6020,6020,6020,0
20230801,133600,184990020,6020,6020,6020,6020,0
20230801,133500,184990020,6020,6000,6020,6000,325
20230801,133400,183040000,6000,6000,6000,6000,47
20230801,133300,182758000,6000,5990,6000,5990,194
20230801,133200,181595930,5990,5990,5990,5990,10
20230801,133100,181536030,6000,6000,6000,6000,0
20230801,133000,181536030,6000,6000,6000,6000,0
20230801,132900,181536030,6000,6000,6000,6000,57
20230801,132800,181194030,6020,6020,6020,6020,0
20230801,132700,181194030,6020,6000,6020,6000,2
20230801,132600,181182010,5980,5990,5990,5980,1000
20230801,132500,175194620,6020,6020,6020,6020,0
20230801,132400,175194620,6020,6020,6020,6020,0
20230801,132300,175194620,6020,6020,6020,6020,0
20230801,132200,175194620,6020,6020,6020,6020,0
20230801,132100,175194620,6020,6020,6020,6020,0
20230801,132000,175194620,6020,6020,6020,6020,0
20230801,131900,175194620,6020,6020,6020,6020,0
20230801,131800,175194620,6020,6020,6020,6020,0
20230801,131700,175194620,6020,6020,6020,6020,50
20230801,131600,174893620,6020,6020,6020,6020,0
20230801,131500,174893620,6020,6020,6020,6020,0
20230801,131400,174893620,6020,6020,6020,6020,0
20230801,131300,174893620,6020,6020,6020,6020,50
20230801,131200,174592620,6020,6020,6020,6020,1
20230801,131100,174586600,5990,6000,6030,5990,582
20230801,131000,171095520,6030,6000,6030,6000,2
20230801,130900,171083490,6010,6020,6020,6010,146
20230801,130800,170206020,6030,6030,6030,6030,1
20230801,130700,170199990,6010,6020,6020,6010,3000
20230801,130600,152153470,6030,6030,6030,6030,0
20230801,130500,152153470,6030,6030,6030,6030,0
20230801,130400,152153470,6030,6030,6030,6030,1
20230801,130300,152147440,6030,6030,6030,6030,1
20230801,130200,152141410,6020,6020,6020,6020,130
20230801,130100,151358810,6030,6030,6030,6030,0
20230801,130000,151358810,6030,6030,6030,6030,1
20230801,125900,151352780,6030,6030,6030,6030,1
20230801,125800,151346750,6020,6020,6020,6020,65
20230801,125700,150955450,6030,6030,6030,6030,0
20230801,125600,150955450,6030,6030,6030,6030,1
20230801,125500,150949420,6030,6030,6030,6030,1
20230801,125400,150943390,6020,6020,6020,6020,390
20230801,125300,148595590,6030,6030,6030,6030,0
20230801,125200,148595590,6030,6030,6030,6030,25
20230801,125100,148444840,6030,6030,6030,6030,0
20230801,125000,148444840,6030,6030,6030,6030,762
20230801,124900,143849980,6030,6020,6030,6020,201
20230801,124800,142637980,6020,6020,6020,6020,1297
20230801,124700,134830040,6030,6030,6030,6030,0
20230801,124600,134830040,6030,6030,6030,6030,0
20230801,124500,134830040,6030,6030,6030,6030,0
20230801,124400,134830040,6030,6030,6030,6030,0
20230801,124300,134830040,6030,6030,6030,6030,0
20230801,124200,134830040,6030,6030,6030,6030,0
20230801,124100,134830040,6030,6030,6030,6030,0
20230801,124000,134830040,6030,6030,6030,6030,0
20230801,123900,134830040,6030,6030,6030,6030,0
20230801,123800,134830040,6030,6030,6030,6030,0
20230801,123700,134830040,6030,6030,6030,6030,29
20230801,123600,134655170,6030,6030,6030,6030,0
20230801,123500,134655170,6030,6030,6030,6030,0
20230801,123400,134655170,6030,6030,6030,6030,1
20230801,123300,134649140,6020,6020,6020,6020,300
20230801,123200,132843140,6020,6020,6020,6020,16
20230801,123100,132746820,6030,6030,6030,6030,0
20230801,123000,132746820,6030,6030,6030,6030,1
20230801,122900,132740790,6020,6020,6020,6020,400
20230801,122800,130332790,6030,6030,6030,6030,0
20230801,122700,130332790,6030,6030,6030,6030,0
20230801,122600,130332790,6030,6030,6030,6030,0
20230801,122500,130332790,6030,6030,6030,6030,0
20230801,122400,130332790,6030,6030,6030,6030,2
20230801,122300,130320730,6030,6030,6030,6030,0
20230801,122200,130320730,6030,6030,6030,6030,0
20230801,122100,130320730,6030,6030,6030,6030,1
20230801,122000,130314700,6020,6020,6020,6020,0
20230801,121900,130314700,6020,6020,6020,6020,9
20230801,121800,130260520,6030,6030,6030,6030,0
20230801,121700,130260520,6030,6030,6030,6030,0
20230801,121600,130260520,6030,6030,6030,6030,100
20230801,121500,129657520,6030,6030,6030,6030,0
20230801,121400,129657520,6030,6030,6030,6030,45
20230801,121300,129386170,6030,6030,6030,6030,0
20230801,121200,129386170,6030,6030,6030,6030,0
20230801,121100,129386170,6030,6030,6030,6030,0
20230801,121000,129386170,6030,6030,6030,6030,1
20230801,120900,129380140,6020,6020,6020,6020,2
20230801,120800,129368100,6030,6030,6030,6030,0
20230801,120700,129368100,6030,6030,6030,6030,0
20230801,120600,129368100,6030,6030,6030,6030,20
20230801,120500,129247500,6030,6030,6030,6030,1
20230801,120400,129241470,6020,6020,6020,6020,0
20230801,120300,129241470,6020,6020,6020,6020,2
20230801,120200,129229430,6030,6030,6030,6030,0
20230801,120100,129229430,6030,6030,6030,6030,0
20230801,120000,129229430,6030,6030,6030,6030,15
20230801,115900,129138980,6030,6030,6030,6030,0
20230801,115800,129138980,6030,6030,6030,6030,0
20230801,115700,129138980,6030,6030,6030,6030,0
20230801,115600,129138980,6030,6030,6030,6030,1
20230801,115500,129132950,6020,6020,6020,6020,0
20230801,115400,129132950,6020,6020,6020,6020,10
20230801,115300,129072750,6030,6030,6030,6030,0
20230801,115200,129072750,6030,6030,6030,6030,100
20230801,115100,128469750,6030,6030,6030,6030,0
20230801,115000,128469750,6030,6030,6030,6030,0
20230801,114900,128469750,6030,6030,6030,6030,0
20230801,114800,128469750,6030,6030,6030,6030,186
20230801,114700,127348170,6020,6030,6030,6020,900
20230801,114600,121928170,6030,6030,6030,6030,1000
20230801,114500,115898170,6030,6030,6030,6030,0
20230801,114400,115898170,6030,6020,6030,6020,201
20230801,114300,114688140,6030,6020,6030,6020,21
20230801,114200,114561710,6030,6030,6030,6030,2
20230801,114100,114549650,6030,6030,6030,6030,285
20230801,114000,112831100,6030,6030,6030,6030,0
20230801,113900,112831100,6030,6030,6030,6030,0
20230801,113800,112831100,6030,6030,6030,6030,0
20230801,113700,112831100,6030,6030,6030,6030,100
20230801,113600,112228100,6030,6030,6030,6030,0
20230801,113500,112228100,6030,6030,6030,6030,2
20230801,113400,112216040,6030,6030,6030,6030,0
20230801,113300,112216040,6030,6030,6030,6030,0
20230801,113200,112216040,6030,6030,6030,6030,0
20230801,113100,112216040,6030,6030,6030,6030,0
20230801,113000,112216040,6030,6030,6030,6030,2
20230801,112900,112203980,6030,6030,6030,6030,0
20230801,112800,112203980,6030,6030,6030,6030,0
20230801,112700,112203980,6030,6030,6030,6030,0
20230801,112600,112203980,6030,6030,6030,6030,0
20230801,112500,112203980,6030,6030,6030,6030,2
20230801,112400,112191920,6030,6030,6030,6030,0
20230801,112300,112191920,6030,6030,6030,6030,20
20230801,112200,112071320,6030,6030,6030,6030,187
20230801,112100,110943710,6030,6030,6030,6030,572
20230801,112000,107494550,6030,6030,6030,6030,500
20230801,111900,104479550,6030,6030,6030,6030,4316
20230801,111800,78454070,6030,6030,6030,6030,0
20230801,111700,78454070,6030,6030,6030,6030,0
20230801,111600,78454070,6030,6030,6030,6030,2
20230801,111500,78442010,6030,6030,6030,6030,0
20230801,111400,78442010,6030,6030,6030,6030,0
20230801,111300,78442010,6030,6030,6030,6030,0
20230801,111200,78442010,6030,6030,6030,6030,2
20230801,111100,78429950,6030,6030,6030,6030,0
20230801,111000,78429950,6030,6030,6030,6030,0
20230801,110900,78429950,6030,6030,6030,6030,1
20230801,110800,78423920,6030,6030,6030,6030,0
20230801,110700,78423920,6030,6030,6030,6030,2
20230801,110600,78411860,6030,6030,6030,6030,0
20230801,110500,78411860,6030,6030,6030,6030,0
20230801,110400,78411860,6030,6030,6030,6030,0
20230801,110300,78411860,6030,6030,6030,6030,2
20230801,110200,78399800,6030,6030,6030,6030,0
20230801,110100,78399800,6030,6030,6030,6030,0
20230801,110000,78399800,6030,6020,6030,6020,350
20230801,105900,76289800,6020,6020,6020,6020,0
20230801,105800,76289800,6020,6020,6020,6020,0
20230801,105700,76289800,6020,6020,6020,6020,9
20230801,105600,76235620,6030,6030,6030,6030,0
20230801,105500,76235620,6030,6030,6030,6030,1
20230801,105400,76229590,6020,6020,6020,6020,0
20230801,105300,76229590,6020,6020,6020,6020,1
20230801,105200,76223570,6020,6020,6020,6020,7
20230801,105100,76181430,6020,6020,6020,6020,0
20230801,105000,76181430,6020,6020,6020,6020,0
20230801,104900,76181430,6020,6020,6020,6020,0
20230801,104800,76181430,6020,6020,6020,6020,0
20230801,104700,76181430,6020,6020,6020,6020,0
20230801,104600,76181430,6020,6020,6020,6020,0
20230801,104500,76181430,6020,6020,6020,6020,50
20230801,104400,75880430,6020,6020,6020,6020,50
20230801,104300,75579430,6020,6020,6020,6020,0
20230801,104200,75579430,6020,6020,6020,6020,70
20230801,104100,75158030,6030,6030,6030,6030,2
20230801,104000,75145970,6020,6020,6020,6020,0
20230801,103900,75145970,6020,6020,6020,6020,100
20230801,103800,74543970,6020,6020,6020,6020,140
20230801,103700,73701170,6030,6030,6030,6030,2
20230801,103600,73689110,6030,6030,6030,6030,181
20230801,103500,72597680,6020,6020,6020,6020,0
20230801,103400,72597680,6020,6020,6020,6020,0
20230801,103300,72597680,6020,6020,6020,6020,0
20230801,103200,72597680,6020,6020,6020,6020,0
20230801,103100,72597680,6020,6020,6020,6020,31
20230801,103000,72411060,6030,6030,6030,6030,16
20230801,102900,72314580,6030,6030,6030,6030,3
20230801,102800,72296490,6030,6030,6030,6030,0
20230801,102700,72296490,6030,6020,6030,6020,830
20230801,102600,67294650,6020,6020,6020,6020,5
20230801,102500,67264550,6020,6020,6020,6020,0
20230801,102400,67264550,6020,6020,6020,6020,0
20230801,102300,67264550,6020,6020,6020,6020,0
20230801,102200,67264550,6020,6020,6020,6020,22
20230801,102100,67132110,6020,6020,6020,6020,0
20230801,102000,67132110,6020,6020,6020,6020,0
20230801,101900,67132110,6020,6020,6020,6020,50
20230801,101800,66831110,6020,6020,6020,6020,16
20230801,101700,66734790,6010,6010,6010,6010,0
20230801,101600,66734790,6010,6010,6010,6010,0
20230801,101500,66734790,6010,6020,6020,6010,200
20230801,101400,65531550,6020,6020,6020,6020,0
20230801,101300,65531550,6020,6020,6020,6020,0
20230801,101200,65531550,6020,6020,6020,6020,0
20230801,101100,65531550,6020,6020,6020,6020,5
20230801,101000,65501450,6030,6030,6030,6030,0
20230801,100900,65501450,6030,6030,6030,6030,2
20230801,100800,65489390,6030,6030,6030,6030,3
20230801,100700,65471300,6030,6030,6030,6010,15
20230801,100600,65381050,6030,6020,6030,6020,349
20230801,100500,63280040,6010,6020,6020,6010,603
20230801,100400,59655790,6010,6010,6010,6010,0
20230801,100300,59655790,6010,6010,6010,6010,0
20230801,100200,59655790,6010,6010,6010,6010,4
20230801,100100,59631750,6020,6020,6020,6020,900
20230801,100000,54213750,6060,6060,6060,6060,1
20230801,095900,54207690,6010,6010,6010,6010,0
20230801,095800,54207690,6010,6010,6010,6010,0
20230801,095700,54207690,6010,6050,6050,6010,1018
20230801,095600,48088220,6020,6020,6020,6020,0
20230801,095500,48088220,6020,6020,6020,6020,0
20230801,095400,48088220,6020,6020,6020,6020,0
20230801,095300,48088220,6020,6020,6020,6020,100
20230801,095200,47486220,6020,6020,6020,6020,0
20230801,095100,47486220,6020,6020,6020,6020,0
20230801,095000,47486220,6020,6020,6020,6020,90
20230801,094900,46944420,6030,6040,6040,6030,601
20230801,094800,43320290,6040,6060,6060,6040,3
20230801,094700,43302130,6060,6060,6060,6060,1
20230801,094600,43296070,6040,6040,6040,6040,1
20230801,094500,43290030,6060,6060,6060,6060,1
20230801,094400,43283970,6060,6060,6060,6060,3
20230801,094300,43265790,6060,6060,6060,6060,0
20230801,094200,43265790,6060,6060,6060,6060,1
20230801,094100,43259730,6040,6040,6040,6040,0
20230801,094000,43259730,6040,6040,6040,6040,0
20230801,093900,43259730,6040,6040,6040,6040,225
20230801,093800,41900730,6040,6040,6040,6040,1
20230801,093700,41894690,6030,6030,6030,6030,85
20230801,093600,41382140,6020,6020,6020,6020,0
20230801,093500,41382140,6020,6020,6020,6020,143
20230801,093400,40521280,6020,6020,6020,6020,5
20230801,093300,40491180,6020,6020,6020,6020,169
20230801,093200,39473800,6030,6030,6030,6030,954
20230801,093100,33721180,6040,6040,6040,6040,0
20230801,093000,33721180,6040,6040,6040,6040,1
20230801,092900,33715140,6030,6040,6040,6030,89
20230801,092800,33177680,6060,6060,6060,6060,0
20230801,092700,33177680,6060,6060,6060,6060,0
20230801,092600,33177680,6060,6060,6060,6060,87
20230801,092500,32650460,6060,6060,6060,6060,2
20230801,092400,32638340,6060,6060,6060,6060,1
20230801,092300,32632280,6070,6070,6070,6070,0
20230801,092200,32632280,6070,6070,6070,6070,0
20230801,092100,32632280,6070,6070,6070,6070,0
20230801,092000,32632280,6070,6070,6070,6070,0
20230801,091900,32632280,6070,6070,6070,6070,2
20230801,091800,32620140,6030,6030,6030,6030,10
20230801,091700,32559840,6030,6070,6080,6030,249
20230801,091600,31048440,6070,6070,6070,6070,0
20230801,091500,31048440,6070,6070,6070,6070,2
20230801,091400,31036300,6000,6000,6000,6000,0
20230801,091300,31036300,6000,6040,6040,6000,142
20230801,091200,30182300,6050,6050,6050,6050,234
20230801,091100,28766600,6090,6090,6090,6090,0
20230801,091000,28766600,6090,6090,6090,6090,6
20230801,090900,28730060,6100,6060,6100,6060,200
20230801,090800,27511620,6050,6050,6050,6050,0
20230801,090700,27511620,6050,6080,6080,6050,1817
20230801,090600,16494760,6090,6100,6100,6090,247
20230801,090500,14990510,6090,6090,6090,6090,209
20230801,090400,13717700,6090,6090,6090,6090,166
20230801,090300,12706760,6080,6100,6170,6080,1010
20230801,090200,6506990,6070,6070,6070,6070,0
20230801,090100,6506990,6070,6070,6070,6070,0
20230801,090000,6506990,6070,6170,6170,6070,1055