KissMeData/095270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194900,311835540,6130,6130,6130,6130,1419
20230801,194800,311835540,6130,6130,6130,6130,0
20230801,194700,311835540,6130,6130,6130,6130,0
20230801,194600,311835540,6130,6130,6130,6130,0
20230801,194500,311835540,6130,6130,6130,6130,0
20230801,194400,311835540,6130,6130,6130,6130,0
20230801,194300,311835540,6130,6130,6130,6130,0
20230801,194200,311835540,6130,6130,6130,6130,0
20230801,194100,311835540,6130,6130,6130,6130,0
20230801,194000,311835540,6130,6130,6130,6130,0
20230801,193900,311835540,6130,6130,6130,6130,0
20230801,193800,311835540,6130,6130,6130,6130,0
20230801,193700,311835540,6130,6130,6130,6130,0
20230801,193600,311835540,6130,6130,6130,6130,0
20230801,193500,311835540,6130,6130,6130,6130,0
20230801,193400,311835540,6130,6130,6130,6130,0
20230801,193300,311835540,6130,6130,6130,6130,0
20230801,193200,311835540,6130,6130,6130,6130,0
20230801,193100,311835540,6130,6130,6130,6130,0
20230801,193000,311835540,6130,6130,6130,6130,0
20230801,192900,311835540,6130,6130,6130,6130,0
20230801,192800,311835540,6130,6130,6130,6130,0
20230801,192700,311835540,6130,6130,6130,6130,0
20230801,192600,311835540,6130,6130,6130,6130,0
20230801,192500,311835540,6130,6130,6130,6130,0
20230801,192400,311835540,6130,6130,6130,6130,0
20230801,192300,311835540,6130,6130,6130,6130,0
20230801,192200,311835540,6130,6130,6130,6130,0
20230801,192100,311835540,6130,6130,6130,6130,0
20230801,192000,311835540,6130,6130,6130,6130,0
20230801,191900,311835540,6130,6130,6130,6130,1419
20230801,191800,311835540,6130,6130,6130,6130,0
20230801,191700,311835540,6130,6130,6130,6130,0
20230801,191600,311835540,6130,6130,6130,6130,0
20230801,191500,311835540,6130,6130,6130,6130,0
20230801,191400,311835540,6130,6130,6130,6130,0
20230801,191300,311835540,6130,6130,6130,6130,0
20230801,191200,311835540,6130,6130,6130,6130,0
20230801,191100,311835540,6130,6130,6130,6130,0
20230801,191000,311835540,6130,6130,6130,6130,0
20230801,190900,311835540,6130,6130,6130,6130,0
20230801,190800,311835540,6130,6130,6130,6130,0
20230801,190700,311835540,6130,6130,6130,6130,0
20230801,190600,311835540,6130,6130,6130,6130,0
20230801,190500,311835540,6130,6130,6130,6130,0
20230801,190400,311835540,6130,6130,6130,6130,0
20230801,190300,311835540,6130,6130,6130,6130,0
20230801,190200,311835540,6130,6130,6130,6130,0
20230801,190100,311835540,6130,6130,6130,6130,0
20230801,190000,311835540,6130,6130,6130,6130,0
20230801,185900,311835540,6130,6130,6130,6130,0
20230801,185800,311835540,6130,6130,6130,6130,0
20230801,185700,311835540,6130,6130,6130,6130,0
20230801,185600,311835540,6130,6130,6130,6130,0
20230801,185500,311835540,6130,6130,6130,6130,0
20230801,185400,311835540,6130,6130,6130,6130,0
20230801,185300,311835540,6130,6130,6130,6130,0
20230801,185200,311835540,6130,6130,6130,6130,0
20230801,185100,311835540,6130,6130,6130,6130,0
20230801,185000,311835540,6130,6130,6130,6130,0
20230801,184900,311835540,6130,6130,6130,6130,1419
20230801,184800,311835540,6130,6130,6130,6130,0
20230801,184700,311835540,6130,6130,6130,6130,0
20230801,184600,311835540,6130,6130,6130,6130,0
20230801,184500,311835540,6130,6130,6130,6130,0
20230801,184400,311835540,6130,6130,6130,6130,0
20230801,184300,311835540,6130,6130,6130,6130,0
20230801,184200,311835540,6130,6130,6130,6130,0
20230801,184100,311835540,6130,6130,6130,6130,0
20230801,184000,311835540,6130,6130,6130,6130,0
20230801,183900,311835540,6130,6130,6130,6130,0
20230801,183800,311835540,6130,6130,6130,6130,0
20230801,183700,311835540,6130,6130,6130,6130,0
20230801,183600,311835540,6130,6130,6130,6130,0
20230801,183500,311835540,6130,6130,6130,6130,0
20230801,183400,311835540,6130,6130,6130,6130,0
20230801,183300,311835540,6130,6130,6130,6130,0
20230801,183200,311835540,6130,6130,6130,6130,0
20230801,183100,311835540,6130,6130,6130,6130,0
20230801,183000,311835540,6130,6130,6130,6130,0
20230801,182900,311835540,6130,6130,6130,6130,0
20230801,182800,311835540,6130,6130,6130,6130,0
20230801,182700,311835540,6130,6130,6130,6130,0
20230801,182600,311835540,6130,6130,6130,6130,0
20230801,182500,311835540,6130,6130,6130,6130,0
20230801,182400,311835540,6130,6130,6130,6130,0
20230801,182300,311835540,6130,6130,6130,6130,0
20230801,182200,311835540,6130,6130,6130,6130,0
20230801,182100,311835540,6130,6130,6130,6130,0
20230801,182000,311835540,6130,6130,6130,6130,0
20230801,181900,311835540,6130,6130,6130,6130,1419
20230801,181800,311835540,6130,6130,6130,6130,0
20230801,181700,311835540,6130,6130,6130,6130,0
20230801,181600,311835540,6130,6130,6130,6130,0
20230801,181500,311835540,6130,6130,6130,6130,0
20230801,181400,311835540,6130,6130,6130,6130,0
20230801,181300,311835540,6130,6130,6130,6130,0
20230801,181200,311835540,6130,6130,6130,6130,0
20230801,181100,311835540,6130,6130,6130,6130,0
20230801,181000,311835540,6130,6130,6130,6130,0
20230801,180900,311835540,6130,6130,6130,6130,0
20230801,180800,311835540,6130,6130,6130,6130,0
20230801,180700,311835540,6130,6130,6130,6130,0
20230801,180600,311835540,6130,6130,6130,6130,0
20230801,180500,311835540,6130,6130,6130,6130,0
20230801,180400,311835540,6130,6130,6130,6130,0
20230801,180300,311835540,6130,6130,6130,6130,0
20230801,180200,311835540,6130,6130,6130,6130,0
20230801,180100,311835540,6130,6130,6130,6130,0
20230801,180000,311835540,6130,6130,6130,6130,0
20230801,175900,311835540,6130,6130,6130,6130,0
20230801,175800,311835540,6130,6130,6130,6130,0
20230801,175700,311835540,6130,6130,6130,6130,0
20230801,175600,311835540,6130,6130,6130,6130,0
20230801,175500,311835540,6130,6130,6130,6130,0
20230801,175400,311835540,6130,6130,6130,6130,0
20230801,175300,311835540,6130,6130,6130,6130,0
20230801,175200,311835540,6130,6130,6130,6130,0
20230801,175100,311835540,6130,6130,6130,6130,0
20230801,175000,311835540,6130,6130,6130,6130,0
20230801,174900,311835540,6130,6130,6130,6130,1419
20230801,174800,311835540,6130,6130,6130,6130,0
20230801,174700,311835540,6130,6130,6130,6130,0
20230801,174600,311835540,6130,6130,6130,6130,0
20230801,174500,311835540,6130,6130,6130,6130,0
20230801,174400,311835540,6130,6130,6130,6130,0
20230801,174300,311835540,6130,6130,6130,6130,0
20230801,174200,311835540,6130,6130,6130,6130,0
20230801,174100,311835540,6130,6130,6130,6130,0
20230801,174000,311835540,6130,6130,6130,6130,0
20230801,173900,311835540,6130,6130,6130,6130,0
20230801,173800,311835540,6130,6130,6130,6130,0
20230801,173700,311835540,6130,6130,6130,6130,0
20230801,173600,311835540,6130,6130,6130,6130,0
20230801,173500,311835540,6130,6130,6130,6130,0
20230801,173400,311835540,6130,6130,6130,6130,0
20230801,173300,311835540,6130,6130,6130,6130,0
20230801,173200,311835540,6130,6130,6130,6130,0
20230801,173100,311835540,6130,6130,6130,6130,0
20230801,173000,311835540,6130,6130,6130,6130,0
20230801,172900,311835540,6130,6130,6130,6130,0
20230801,172800,311835540,6130,6130,6130,6130,0
20230801,172700,311835540,6130,6130,6130,6130,0
20230801,172600,311835540,6130,6130,6130,6130,0
20230801,172500,311835540,6130,6130,6130,6130,0
20230801,172400,311835540,6130,6130,6130,6130,0
20230801,172300,311835540,6130,6130,6130,6130,0
20230801,172200,311835540,6130,6130,6130,6130,0
20230801,172100,311835540,6130,6130,6130,6130,0
20230801,172000,311835540,6130,6130,6130,6130,0
20230801,171900,311835540,6130,6130,6130,6130,1419
20230801,171800,311835540,6130,6130,6130,6130,0
20230801,171700,311835540,6130,6130,6130,6130,0
20230801,171600,311835540,6130,6130,6130,6130,0
20230801,171500,311835540,6130,6130,6130,6130,0
20230801,171400,311835540,6130,6130,6130,6130,0
20230801,171300,311835540,6130,6130,6130,6130,0
20230801,171200,311835540,6130,6130,6130,6130,0
20230801,171100,311835540,6130,6130,6130,6130,0
20230801,171000,311835540,6130,6130,6130,6130,0
20230801,170900,311835540,6130,6130,6130,6130,0
20230801,170800,311835540,6130,6130,6130,6130,0
20230801,170700,311835540,6130,6130,6130,6130,0
20230801,170600,311835540,6130,6130,6130,6130,0
20230801,170500,311835540,6130,6130,6130,6130,0
20230801,170400,311835540,6130,6130,6130,6130,0
20230801,170300,311835540,6130,6130,6130,6130,0
20230801,170200,311835540,6130,6130,6130,6130,0
20230801,170100,311835540,6130,6130,6130,6130,0
20230801,170000,311835540,6130,6130,6130,6130,0
20230801,165900,311835540,6130,6130,6130,6130,0
20230801,165800,311835540,6130,6130,6130,6130,0
20230801,165700,311835540,6130,6130,6130,6130,0
20230801,165600,311835540,6130,6130,6130,6130,0
20230801,165500,311835540,6130,6130,6130,6130,0
20230801,165400,311835540,6130,6130,6130,6130,0
20230801,165300,311835540,6130,6130,6130,6130,0
20230801,165200,311835540,6130,6130,6130,6130,0
20230801,165100,311835540,6130,6130,6130,6130,0
20230801,165000,311835540,6130,6130,6130,6130,0
20230801,164900,311835540,6130,6130,6130,6130,1419
20230801,164800,311835540,6130,6130,6130,6130,0
20230801,164700,311835540,6130,6130,6130,6130,0
20230801,164600,311835540,6130,6130,6130,6130,0
20230801,164500,311835540,6130,6130,6130,6130,0
20230801,164400,311835540,6130,6130,6130,6130,0
20230801,164300,311835540,6130,6130,6130,6130,0
20230801,164200,311835540,6130,6130,6130,6130,0
20230801,164100,311835540,6130,6130,6130,6130,0
20230801,164000,311835540,6130,6130,6130,6130,0
20230801,163900,311835540,6130,6130,6130,6130,0
20230801,163800,311835540,6130,6130,6130,6130,0
20230801,163700,311835540,6130,6130,6130,6130,0
20230801,163600,311835540,6130,6130,6130,6130,0
20230801,163500,311835540,6130,6130,6130,6130,0
20230801,163400,311835540,6130,6130,6130,6130,0
20230801,163300,311835540,6130,6130,6130,6130,0
20230801,163200,311835540,6130,6130,6130,6130,0
20230801,163100,311835540,6130,6130,6130,6130,0
20230801,163000,311835540,6130,6130,6130,6130,0
20230801,162900,311835540,6130,6130,6130,6130,0
20230801,162800,311835540,6130,6130,6130,6130,0
20230801,162700,311835540,6130,6130,6130,6130,0
20230801,162600,311835540,6130,6130,6130,6130,0
20230801,162500,311835540,6130,6130,6130,6130,0
20230801,162400,311835540,6130,6130,6130,6130,0
20230801,162300,311835540,6130,6130,6130,6130,0
20230801,162200,311835540,6130,6130,6130,6130,0
20230801,162100,311835540,6130,6130,6130,6130,0
20230801,162000,311835540,6130,6130,6130,6130,0
20230801,161900,311835540,6130,6130,6130,6130,1419
20230801,161800,311835540,6130,6130,6130,6130,0
20230801,161700,311835540,6130,6130,6130,6130,0
20230801,161600,311835540,6130,6130,6130,6130,0
20230801,161500,311835540,6130,6130,6130,6130,0
20230801,161400,311835540,6130,6130,6130,6130,0
20230801,161300,311835540,6130,6130,6130,6130,0
20230801,161200,311835540,6130,6130,6130,6130,0
20230801,161100,311835540,6130,6130,6130,6130,0
20230801,161000,311835540,6130,6130,6130,6130,0
20230801,160900,311835540,6130,6130,6130,6130,0
20230801,160800,311835540,6130,6130,6130,6130,0
20230801,160700,311835540,6130,6130,6130,6130,0
20230801,160600,311835540,6130,6130,6130,6130,0
20230801,160500,311835540,6130,6130,6130,6130,0
20230801,160400,311835540,6130,6130,6130,6130,0
20230801,160300,311835540,6130,6130,6130,6130,0
20230801,160200,311835540,6130,6130,6130,6130,0
20230801,160100,311835540,6130,6130,6130,6130,0
20230801,160000,311835540,6130,6130,6130,6130,0
20230801,155900,311835540,6130,6130,6130,6130,0
20230801,155800,311835540,6130,6130,6130,6130,0
20230801,155700,311835540,6130,6130,6130,6130,0
20230801,155600,311835540,6130,6130,6130,6130,0
20230801,155500,311835540,6130,6130,6130,6130,0
20230801,155400,311835540,6130,6130,6130,6130,0
20230801,155300,311835540,6130,6130,6130,6130,0
20230801,155200,311835540,6130,6130,6130,6130,0
20230801,155100,311835540,6130,6130,6130,6130,0
20230801,155000,311835540,6130,6130,6130,6130,0
20230801,154900,311835540,6130,6130,6130,6130,1419
20230801,154800,311835540,6130,6130,6130,6130,0
20230801,154700,311835540,6130,6130,6130,6130,0
20230801,154600,311835540,6130,6130,6130,6130,0
20230801,154500,311835540,6130,6130,6130,6130,0
20230801,154400,311835540,6130,6130,6130,6130,0
20230801,154300,311835540,6130,6130,6130,6130,0
20230801,154200,311835540,6130,6130,6130,6130,0
20230801,154100,311835540,6130,6130,6130,6130,0
20230801,154000,311835540,6130,6130,6130,6130,0
20230801,153900,311835540,6130,6130,6130,6130,0
20230801,153800,311835540,6130,6130,6130,6130,0
20230801,153700,311835540,6130,6130,6130,6130,0
20230801,153600,311835540,6130,6130,6130,6130,0
20230801,153500,311835540,6130,6130,6130,6130,0
20230801,153400,311835540,6130,6130,6130,6130,0
20230801,153300,311835540,6130,6130,6130,6130,0
20230801,153200,311835540,6130,6130,6130,6130,0
20230801,153100,311835540,6130,6130,6130,6130,0
20230801,153000,311835540,6130,6130,6130,6130,1419
20230801,152900,303137070,6140,6140,6140,6140,0
20230801,152800,303137070,6140,6140,6140,6140,0
20230801,152700,303137070,6140,6140,6140,6140,0
20230801,152600,303137070,6140,6140,6140,6140,0
20230801,152500,303137070,6140,6140,6140,6140,0
20230801,152400,303137070,6140,6140,6140,6140,0
20230801,152300,303137070,6140,6140,6140,6140,0
20230801,152200,303137070,6140,6140,6140,6140,0
20230801,152100,303137070,6140,6140,6140,6140,0
20230801,152000,303137070,6140,6140,6140,6140,0
20230801,151900,303137070,6140,6140,6140,6140,1
20230801,151800,303130930,6110,6110,6110,6110,9
20230801,151700,303075940,6140,6140,6140,6120,6
20230801,151600,303039180,6120,6120,6120,6120,0
20230801,151500,303039180,6120,6120,6140,6110,415
20230801,151400,300503340,6140,6140,6140,6140,65
20230801,151300,300104240,6140,6140,6140,6140,0
20230801,151200,300104240,6140,6110,6140,6110,17
20230801,151100,300000340,6140,6140,6140,6140,0
20230801,151000,300000340,6140,6140,6140,6140,0
20230801,150900,300000340,6140,6140,6140,6140,0
20230801,150800,300000340,6140,6140,6140,6140,0
20230801,150700,300000340,6140,6140,6140,6140,0
20230801,150600,300000340,6140,6140,6140,6140,0
20230801,150500,300000340,6140,6140,6140,6140,2
20230801,150400,299988060,6150,6150,6150,6150,0
20230801,150300,299988060,6150,6150,6150,6150,0
20230801,150200,299988060,6150,6150,6150,6150,0
20230801,150100,299988060,6150,6150,6150,6150,0
20230801,150000,299988060,6150,6150,6150,6150,0
20230801,145900,299988060,6150,6150,6150,6150,0
20230801,145800,299988060,6150,6150,6150,6150,0
20230801,145700,299988060,6150,6150,6150,6150,0
20230801,145600,299988060,6150,6150,6150,6150,0
20230801,145500,299988060,6150,6150,6150,6150,0
20230801,145400,299988060,6150,6150,6150,6150,0
20230801,145300,299988060,6150,6150,6150,6150,0
20230801,145200,299988060,6150,6150,6150,6150,0
20230801,145100,299988060,6150,6120,6150,6120,15
20230801,145000,299896200,6120,6150,6150,6120,58
20230801,144900,299541210,6150,6150,6150,6150,0
20230801,144800,299541210,6150,6150,6150,6150,0
20230801,144700,299541210,6150,6150,6150,6150,1
20230801,144600,299535060,6130,6130,6130,6130,0
20230801,144500,299535060,6130,6130,6130,6130,0
20230801,144400,299535060,6130,6130,6130,6130,0
20230801,144300,299535060,6130,6110,6130,6110,1756
20230801,144200,288796940,6110,6110,6110,6110,0
20230801,144100,288796940,6110,6110,6110,6110,1
20230801,144000,288790830,6100,6100,6100,6100,59
20230801,143900,288430930,6120,6120,6120,6120,0
20230801,143800,288430930,6120,6100,6120,6070,1002
20230801,143700,282343480,6120,6120,6120,6120,0
20230801,143600,282343480,6120,6120,6120,6120,0
20230801,143500,282343480,6120,6120,6120,6120,0
20230801,143400,282343480,6120,6120,6120,6120,0
20230801,143300,282343480,6120,6120,6120,6120,0
20230801,143200,282343480,6120,6120,6120,6120,0
20230801,143100,282343480,6120,6120,6120,6120,0
20230801,143000,282343480,6120,6120,6120,6120,0
20230801,142900,282343480,6120,6120,6120,6120,0
20230801,142800,282343480,6120,6120,6120,6120,0
20230801,142700,282343480,6120,6120,6120,6120,0
20230801,142600,282343480,6120,6120,6120,6120,0
20230801,142500,282343480,6120,6120,6120,6120,0
20230801,142400,282343480,6120,6120,6120,6120,0
20230801,142300,282343480,6120,6120,6120,6120,0
20230801,142200,282343480,6120,6120,6120,6120,0
20230801,142100,282343480,6120,6120,6120,6120,0
20230801,142000,282343480,6120,6120,6120,6120,20
20230801,141900,282221080,6120,6120,6120,6120,200
20230801,141800,280997080,6120,6120,6120,6120,0
20230801,141700,280997080,6120,6120,6120,6120,0
20230801,141600,280997080,6120,6120,6120,6120,0
20230801,141500,280997080,6120,6120,6120,6120,0
20230801,141400,280997080,6120,6120,6120,6120,66
20230801,141300,280593160,6120,6120,6120,6120,0
20230801,141200,280593160,6120,6120,6120,6120,0
20230801,141100,280593160,6120,6120,6120,6120,0
20230801,141000,280593160,6120,6120,6120,6120,0
20230801,140900,280593160,6120,6120,6120,6120,0
20230801,140800,280593160,6120,6120,6120,6120,0
20230801,140700,280593160,6120,6120,6120,6120,0
20230801,140600,280593160,6120,6070,6120,6070,363
20230801,140500,278386690,6120,6120,6120,6120,0
20230801,140400,278386690,6120,6100,6120,6100,4
20230801,140300,278362270,6120,6120,6120,6120,20
20230801,140200,278239870,6120,6120,6120,6120,0
20230801,140100,278239870,6120,6120,6120,6100,272
20230801,140000,276580630,6110,6120,6120,6110,3
20230801,135900,276562290,6110,6110,6110,6110,0
20230801,135800,276562290,6110,6110,6110,6110,0
20230801,135700,276562290,6110,6110,6110,6110,12
20230801,135600,276488970,6110,6110,6110,6110,10
20230801,135500,276427870,6140,6140,6140,6140,0
20230801,135400,276427870,6140,6140,6140,6140,0
20230801,135300,276427870,6140,6140,6140,6140,0
20230801,135200,276427870,6140,6140,6140,6140,0
20230801,135100,276427870,6140,6140,6140,6140,0
20230801,135000,276427870,6140,6140,6140,6140,0
20230801,134900,276427870,6140,6140,6140,6140,1
20230801,134800,276421730,6130,6130,6130,6130,4
20230801,134700,276397210,6130,6140,6140,6130,40
20230801,134600,276151970,6140,6140,6140,6140,0
20230801,134500,276151970,6140,6130,6140,6130,18
20230801,134400,276041460,6130,6130,6130,6130,1
20230801,134300,276035330,6130,6130,6130,6130,29
20230801,134200,275857560,6130,6130,6130,6130,0
20230801,134100,275857560,6130,6130,6130,6130,0
20230801,134000,275857560,6130,6130,6130,6130,0
20230801,133900,275857560,6130,6130,6130,6130,0
20230801,133800,275857560,6130,6090,6130,6090,115
20230801,133700,275157090,6130,6130,6130,6130,0
20230801,133600,275157090,6130,6130,6130,6130,2
20230801,133500,275144830,6120,6120,6120,6120,0
20230801,133400,275144830,6120,6120,6120,6120,0
20230801,133300,275144830,6120,6120,6120,6120,0
20230801,133200,275144830,6120,6120,6120,6120,0
20230801,133100,275144830,6120,6120,6120,6120,0
20230801,133000,275144830,6120,6120,6120,6120,0
20230801,132900,275144830,6120,6120,6120,6120,0
20230801,132800,275144830,6120,6120,6120,6120,0
20230801,132700,275144830,6120,6120,6120,6120,0
20230801,132600,275144830,6120,6120,6120,6120,0
20230801,132500,275144830,6120,6120,6120,6120,0
20230801,132400,275144830,6120,6120,6120,6120,0
20230801,132300,275144830,6120,6120,6120,6120,0
20230801,132200,275144830,6120,6120,6120,6120,0
20230801,132100,275144830,6120,6120,6120,6120,0
20230801,132000,275144830,6120,6120,6120,6120,552
20230801,131900,271766590,6130,6130,6130,6130,0
20230801,131800,271766590,6130,6120,6130,6120,1059
20230801,131700,265279430,6120,6120,6120,6120,0
20230801,131600,265279430,6120,6120,6120,6120,0
20230801,131500,265279430,6120,6120,6120,6120,0
20230801,131400,265279430,6120,6120,6120,6120,0
20230801,131300,265279430,6120,6120,6120,6120,0
20230801,131200,265279430,6120,6120,6120,6120,0
20230801,131100,265279430,6120,6120,6120,6120,0
20230801,131000,265279430,6120,6090,6120,6090,1042
20230801,130900,258933620,6080,6140,6140,6050,10777
20230801,130800,193446630,6150,6150,6150,6150,0
20230801,130700,193446630,6150,6150,6150,6150,0
20230801,130600,193446630,6150,6150,6150,6150,0
20230801,130500,193446630,6150,6150,6150,6150,1
20230801,130400,193440480,6150,6150,6150,6150,0
20230801,130300,193440480,6150,6150,6150,6150,0
20230801,130200,193440480,6150,6150,6150,6150,0
20230801,130100,193440480,6150,6150,6150,6150,0
20230801,130000,193440480,6150,6150,6150,6150,0
20230801,125900,193440480,6150,6150,6150,6150,0
20230801,125800,193440480,6150,6150,6150,6150,0
20230801,125700,193440480,6150,6150,6150,6150,0
20230801,125600,193440480,6150,6150,6150,6150,67
20230801,125500,193028430,6160,6160,6160,6160,0
20230801,125400,193028430,6160,6160,6160,6160,1
20230801,125300,193022270,6150,6150,6150,6150,20
20230801,125200,192899270,6160,6160,6160,6160,0
20230801,125100,192899270,6160,6160,6160,6160,0
20230801,125000,192899270,6160,6160,6160,6160,1
20230801,124900,192893110,6150,6150,6150,6150,0
20230801,124800,192893110,6150,6150,6150,6150,0
20230801,124700,192893110,6150,6150,6150,6150,0
20230801,124600,192893110,6150,6150,6150,6150,0
20230801,124500,192893110,6150,6150,6150,6150,0
20230801,124400,192893110,6150,6150,6150,6150,0
20230801,124300,192893110,6150,6150,6150,6150,0
20230801,124200,192893110,6150,6150,6150,6150,0
20230801,124100,192893110,6150,6150,6150,6150,0
20230801,124000,192893110,6150,6150,6150,6150,0
20230801,123900,192893110,6150,6150,6150,6150,0
20230801,123800,192893110,6150,6150,6150,6150,0
20230801,123700,192893110,6150,6150,6150,6150,0
20230801,123600,192893110,6150,6150,6150,6150,0
20230801,123500,192893110,6150,6150,6150,6150,0
20230801,123400,192893110,6150,6150,6150,6150,200
20230801,123300,191663110,6160,6160,6160,6160,0
20230801,123200,191663110,6160,6160,6160,6160,0
20230801,123100,191663110,6160,6160,6160,6160,0
20230801,123000,191663110,6160,6160,6160,6160,1
20230801,122900,191656950,6150,6150,6150,6150,44
20230801,122800,191386350,6150,6150,6150,6150,0
20230801,122700,191386350,6150,6150,6150,6150,0
20230801,122600,191386350,6150,6150,6150,6150,0
20230801,122500,191386350,6150,6150,6150,6150,5
20230801,122400,191355600,6150,6150,6150,6150,1
20230801,122300,191349450,6130,6130,6130,6130,0
20230801,122200,191349450,6130,6130,6130,6130,431
20230801,122100,188707420,6120,6110,6120,6110,1084
20230801,122000,182079330,6110,6110,6110,6110,1
20230801,121900,182073220,6080,6080,6080,6080,0
20230801,121800,182073220,6080,6090,6090,6080,3346
20230801,121700,161728170,6110,6110,6110,6110,0
20230801,121600,161728170,6110,6110,6110,6110,17
20230801,121500,161624300,6110,6110,6110,6110,447
20230801,121400,158893130,6120,6120,6120,6120,0
20230801,121300,158893130,6120,6120,6120,6120,0
20230801,121200,158893130,6120,6120,6120,6120,0
20230801,121100,158893130,6120,6120,6120,6120,0
20230801,121000,158893130,6120,6120,6120,6120,1
20230801,120900,158887010,6080,6080,6080,6080,0
20230801,120800,158887010,6080,6100,6100,6080,40
20230801,120700,158643500,6090,6090,6090,6090,0
20230801,120600,158643500,6090,6100,6100,6090,3232
20230801,120500,138960570,6120,6120,6120,6120,0
20230801,120400,138960570,6120,6120,6120,6120,0
20230801,120300,138960570,6120,6120,6120,6120,0
20230801,120200,138960570,6120,6120,6120,6120,0
20230801,120100,138960570,6120,6120,6120,6120,0
20230801,120000,138960570,6120,6120,6120,6120,0
20230801,115900,138960570,6120,6120,6120,6120,0
20230801,115800,138960570,6120,6120,6120,6120,0
20230801,115700,138960570,6120,6120,6120,6120,150
20230801,115600,138042570,6120,6120,6120,6120,2
20230801,115500,138030330,6120,6120,6120,6120,1
20230801,115400,138024210,6090,6090,6090,6090,0
20230801,115300,138024210,6090,6090,6090,6090,58
20230801,115200,137670990,6120,6120,6120,6120,0
20230801,115100,137670990,6120,6120,6120,6120,0
20230801,115000,137670990,6120,6120,6120,6120,0
20230801,114900,137670990,6120,6120,6120,6120,0
20230801,114800,137670990,6120,6120,6120,6120,0
20230801,114700,137670990,6120,6120,6120,6120,0
20230801,114600,137670990,6120,6120,6120,6120,1
20230801,114500,137664870,6090,6090,6090,6090,4
20230801,114400,137640510,6120,6120,6120,6120,0
20230801,114300,137640510,6120,6120,6120,6120,0
20230801,114200,137640510,6120,6120,6120,6120,0
20230801,114100,137640510,6120,6120,6120,6120,0
20230801,114000,137640510,6120,6120,6120,6120,240
20230801,113900,136171710,6120,6120,6120,6120,0
20230801,113800,136171710,6120,6120,6120,6120,0
20230801,113700,136171710,6120,6120,6120,6120,0
20230801,113600,136171710,6120,6120,6120,6120,0
20230801,113500,136171710,6120,6120,6120,6120,1
20230801,113400,136165590,6080,6080,6080,6080,0
20230801,113300,136165590,6080,6080,6080,6080,0
20230801,113200,136165590,6080,6080,6080,6080,0
20230801,113100,136165590,6080,6080,6080,6080,5
20230801,113000,136135190,6130,6130,6130,6130,0
20230801,112900,136135190,6130,6130,6130,6130,0
20230801,112800,136135190,6130,6130,6130,6130,0
20230801,112700,136135190,6130,6130,6130,6130,0
20230801,112600,136135190,6130,6110,6130,6110,4
20230801,112500,136110730,6110,6110,6110,6110,0
20230801,112400,136110730,6110,6110,6110,6110,0
20230801,112300,136110730,6110,6100,6110,6100,847
20230801,112200,130943560,6100,6100,6100,6100,0
20230801,112100,130943560,6100,6100,6100,6100,0
20230801,112000,130943560,6100,6100,6100,6100,0
20230801,111900,130943560,6100,6100,6100,6100,0
20230801,111800,130943560,6100,6100,6100,6100,0
20230801,111700,130943560,6100,6100,6100,6100,0
20230801,111600,130943560,6100,6100,6100,6100,1
20230801,111500,130937460,6090,6090,6090,6090,0
20230801,111400,130937460,6090,6090,6090,6090,0
20230801,111300,130937460,6090,6090,6090,6090,0
20230801,111200,130937460,6090,6090,6090,6090,0
20230801,111100,130937460,6090,6090,6090,6090,2796
20230801,111000,113909820,6090,6120,6120,6090,204
20230801,110900,112667430,6100,6090,6100,6090,3
20230801,110800,112649140,6070,6070,6070,6070,0
20230801,110700,112649140,6070,6070,6070,6070,854
20230801,110600,107465360,6080,6080,6080,6080,0
20230801,110500,107465360,6080,6080,6080,6080,0
20230801,110400,107465360,6080,6080,6080,6080,0
20230801,110300,107465360,6080,6080,6080,6080,0
20230801,110200,107465360,6080,6080,6080,6080,0
20230801,110100,107465360,6080,6080,6080,6080,0
20230801,110000,107465360,6080,6080,6080,6080,0
20230801,105900,107465360,6080,6080,6080,6080,0
20230801,105800,107465360,6080,6080,6080,6080,0
20230801,105700,107465360,6080,6080,6080,6080,0
20230801,105600,107465360,6080,6090,6090,6030,3100
20230801,105500,88650040,6120,6120,6120,6120,3000
20230801,105400,70290040,6170,6170,6170,6170,0
20230801,105300,70290040,6170,6170,6170,6170,0
20230801,105200,70290040,6170,6170,6170,6170,0
20230801,105100,70290040,6170,6130,6170,6130,265
20230801,105000,68663830,6140,6140,6140,6140,0
20230801,104900,68663830,6140,6140,6140,6140,0
20230801,104800,68663830,6140,6140,6140,6140,0
20230801,104700,68663830,6140,6140,6140,6140,0
20230801,104600,68663830,6140,6140,6140,6140,1
20230801,104500,68657690,6080,6080,6080,6080,0
20230801,104400,68657690,6080,6100,6100,6080,16
20230801,104300,68560380,6140,6140,6140,6140,0
20230801,104200,68560380,6140,6140,6140,6140,0
20230801,104100,68560380,6140,6140,6140,6140,0
20230801,104000,68560380,6140,6140,6140,6140,0
20230801,103900,68560380,6140,6140,6140,6140,0
20230801,103800,68560380,6140,6140,6140,6140,0
20230801,103700,68560380,6140,6140,6140,6140,0
20230801,103600,68560380,6140,6140,6140,6140,1
20230801,103500,68554240,6140,6130,6140,6130,2
20230801,103400,68541970,6100,6080,6100,6080,2277
20230801,103300,54675160,6080,6080,6080,6080,0
20230801,103200,54675160,6080,6080,6080,6080,0
20230801,103100,54675160,6080,6080,6080,6080,0
20230801,103000,54675160,6080,6080,6080,6080,0
20230801,102900,54675160,6080,6080,6080,6080,0
20230801,102800,54675160,6080,6080,6080,6080,0
20230801,102700,54675160,6080,6080,6080,6080,135
20230801,102600,53854360,6080,6080,6080,6080,0
20230801,102500,53854360,6080,6080,6080,6080,0
20230801,102400,53854360,6080,6080,6080,6080,0
20230801,102300,53854360,6080,6080,6080,6080,100
20230801,102200,53246360,6080,6070,6080,6070,300
20230801,102100,51424360,6060,6060,6060,6060,0
20230801,102000,51424360,6060,6060,6060,6060,1000
20230801,101900,45364360,6060,6060,6060,6060,672
20230801,101800,41292040,6060,6060,6060,6060,0
20230801,101700,41292040,6060,6060,6060,6060,0
20230801,101600,41292040,6060,6060,6060,6060,0
20230801,101500,41292040,6060,6060,6060,6060,0
20230801,101400,41292040,6060,6060,6060,6060,0
20230801,101300,41292040,6060,6060,6060,6060,0
20230801,101200,41292040,6060,6060,6060,6060,0
20230801,101100,41292040,6060,6060,6060,6060,0
20230801,101000,41292040,6060,6060,6060,6060,0
20230801,100900,41292040,6060,6030,6060,6030,1024
20230801,100800,35117290,6050,6050,6050,6050,0
20230801,100700,35117290,6050,6050,6050,6050,0
20230801,100600,35117290,6050,6050,6050,6050,0
20230801,100500,35117290,6050,6050,6050,6050,0
20230801,100400,35117290,6050,6050,6050,6050,0
20230801,100300,35117290,6050,6050,6050,6050,0
20230801,100200,35117290,6050,6050,6050,6050,0
20230801,100100,35117290,6050,6050,6050,6050,1
20230801,100000,35111240,6030,6040,6040,6030,640
20230801,095900,31248820,6060,6060,6060,6060,0
20230801,095800,31248820,6060,6060,6060,6060,0
20230801,095700,31248820,6060,6060,6060,6060,0
20230801,095600,31248820,6060,6060,6060,6060,0
20230801,095500,31248820,6060,6060,6060,6060,1
20230801,095400,31242760,6050,6060,6060,6050,110
20230801,095300,30577160,6060,6060,6060,6060,0
20230801,095200,30577160,6060,6060,6060,6060,0
20230801,095100,30577160,6060,6060,6060,6060,1
20230801,095000,30571100,6040,6040,6040,6040,211
20230801,094900,29296660,6040,6040,6040,6040,9
20230801,094800,29242300,6040,6050,6050,6040,13
20230801,094700,29163730,6060,6070,6070,6060,231
20230801,094600,27761570,6080,6080,6080,6080,0
20230801,094500,27761570,6080,6080,6080,6080,2
20230801,094400,27749410,6080,6070,6080,6070,21
20230801,094300,27621930,6080,6080,6080,6080,0
20230801,094200,27621930,6080,6080,6080,6080,0
20230801,094100,27621930,6080,6080,6080,6080,0
20230801,094000,27621930,6080,6080,6080,6080,0
20230801,093900,27621930,6080,6080,6080,6080,0
20230801,093800,27621930,6080,6080,6080,6080,0
20230801,093700,27621930,6080,6080,6080,6080,0
20230801,093600,27621930,6080,6080,6080,6080,0
20230801,093500,27621930,6080,6080,6080,6080,0
20230801,093400,27621930,6080,6080,6080,6080,0
20230801,093300,27621930,6080,6060,6080,6060,135
20230801,093200,26803770,6060,6060,6060,6060,104
20230801,093100,26173530,6080,6070,6080,6070,23
20230801,093000,26033910,6080,6080,6080,6080,0
20230801,092900,26033910,6080,6080,6080,6080,0
20230801,092800,26033910,6080,6080,6080,6080,0
20230801,092700,26033910,6080,6080,6080,6080,0
20230801,092600,26033910,6080,6080,6080,6080,0
20230801,092500,26033910,6080,6080,6080,6080,0
20230801,092400,26033910,6080,6060,6080,6060,519
20230801,092300,22888620,6060,6060,6060,6060,0
20230801,092200,22888620,6060,6060,6060,6060,1
20230801,092100,22882560,6030,6010,6030,6010,611
20230801,092000,19200230,6020,6020,6020,6020,355
20230801,091900,17063130,6000,6000,6000,6000,0
20230801,091800,17063130,6000,6000,6000,6000,0
20230801,091700,17063130,6000,6000,6000,6000,0
20230801,091600,17063130,6000,6010,6010,6000,1000
20230801,091500,11062970,6030,6030,6030,6030,0
20230801,091400,11062970,6030,6030,6030,6030,0
20230801,091300,11062970,6030,6030,6030,6030,1
20230801,091200,11056940,5980,5980,5980,5980,49
20230801,091100,10763920,6000,6000,6000,6000,0
20230801,091000,10763920,6000,6000,6000,6000,52
20230801,090900,10451920,6000,6010,6010,6000,1400
20230801,090800,2045260,6060,6060,6060,6060,0
20230801,090700,2045260,6060,6060,6060,6060,50
20230801,090600,1742260,6070,6070,6070,6070,0
20230801,090500,1742260,6070,6070,6070,6070,164
20230801,090400,746780,6080,6080,6080,6080,0
20230801,090300,746780,6080,6060,6080,6060,3
20230801,090200,728580,6070,6070,6070,6070,100
20230801,090100,121580,6080,6080,6080,6080,0
20230801,090000,121580,6080,6080,6080,6080,18