KissMeData/007680/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184700,87627200,6130,6130,6130,6130,492
20230801,184600,87627200,6130,6130,6130,6130,0
20230801,184500,87627200,6130,6130,6130,6130,0
20230801,184400,87627200,6130,6130,6130,6130,0
20230801,184300,87627200,6130,6130,6130,6130,0
20230801,184200,87627200,6130,6130,6130,6130,0
20230801,184100,87627200,6130,6130,6130,6130,0
20230801,184000,87627200,6130,6130,6130,6130,0
20230801,183900,87627200,6130,6130,6130,6130,0
20230801,183800,87627200,6130,6130,6130,6130,0
20230801,183700,87627200,6130,6130,6130,6130,0
20230801,183600,87627200,6130,6130,6130,6130,0
20230801,183500,87627200,6130,6130,6130,6130,0
20230801,183400,87627200,6130,6130,6130,6130,0
20230801,183300,87627200,6130,6130,6130,6130,0
20230801,183200,87627200,6130,6130,6130,6130,0
20230801,183100,87627200,6130,6130,6130,6130,0
20230801,183000,87627200,6130,6130,6130,6130,0
20230801,182900,87627200,6130,6130,6130,6130,0
20230801,182800,87627200,6130,6130,6130,6130,0
20230801,182700,87627200,6130,6130,6130,6130,0
20230801,182600,87627200,6130,6130,6130,6130,0
20230801,182500,87627200,6130,6130,6130,6130,0
20230801,182400,87627200,6130,6130,6130,6130,0
20230801,182300,87627200,6130,6130,6130,6130,0
20230801,182200,87627200,6130,6130,6130,6130,0
20230801,182100,87627200,6130,6130,6130,6130,0
20230801,182000,87627200,6130,6130,6130,6130,0
20230801,181900,87627200,6130,6130,6130,6130,0
20230801,181800,87627200,6130,6130,6130,6130,0
20230801,181700,87627200,6130,6130,6130,6130,492
20230801,181600,87627200,6130,6130,6130,6130,0
20230801,181500,87627200,6130,6130,6130,6130,0
20230801,181400,87627200,6130,6130,6130,6130,0
20230801,181300,87627200,6130,6130,6130,6130,0
20230801,181200,87627200,6130,6130,6130,6130,0
20230801,181100,87627200,6130,6130,6130,6130,0
20230801,181000,87627200,6130,6130,6130,6130,0
20230801,180900,87627200,6130,6130,6130,6130,0
20230801,180800,87627200,6130,6130,6130,6130,0
20230801,180700,87627200,6130,6130,6130,6130,0
20230801,180600,87627200,6130,6130,6130,6130,0
20230801,180500,87627200,6130,6130,6130,6130,0
20230801,180400,87627200,6130,6130,6130,6130,0
20230801,180300,87627200,6130,6130,6130,6130,0
20230801,180200,87627200,6130,6130,6130,6130,0
20230801,180100,87627200,6130,6130,6130,6130,0
20230801,180000,87627200,6130,6130,6130,6130,0
20230801,175900,87627200,6130,6130,6130,6130,0
20230801,175800,87627200,6130,6130,6130,6130,0
20230801,175700,87627200,6130,6130,6130,6130,0
20230801,175600,87627200,6130,6130,6130,6130,0
20230801,175500,87627200,6130,6130,6130,6130,0
20230801,175400,87627200,6130,6130,6130,6130,0
20230801,175300,87627200,6130,6130,6130,6130,0
20230801,175200,87627200,6130,6130,6130,6130,0
20230801,175100,87627200,6130,6130,6130,6130,0
20230801,175000,87627200,6130,6130,6130,6130,0
20230801,174900,87627200,6130,6130,6130,6130,0
20230801,174800,87627200,6130,6130,6130,6130,0
20230801,174700,87627200,6130,6130,6130,6130,492
20230801,174600,87627200,6130,6130,6130,6130,0
20230801,174500,87627200,6130,6130,6130,6130,0
20230801,174400,87627200,6130,6130,6130,6130,0
20230801,174300,87627200,6130,6130,6130,6130,0
20230801,174200,87627200,6130,6130,6130,6130,0
20230801,174100,87627200,6130,6130,6130,6130,0
20230801,174000,87627200,6130,6130,6130,6130,0
20230801,173900,87627200,6130,6130,6130,6130,0
20230801,173800,87627200,6130,6130,6130,6130,0
20230801,173700,87627200,6130,6130,6130,6130,0
20230801,173600,87627200,6130,6130,6130,6130,0
20230801,173500,87627200,6130,6130,6130,6130,0
20230801,173400,87627200,6130,6130,6130,6130,0
20230801,173300,87627200,6130,6130,6130,6130,0
20230801,173200,87627200,6130,6130,6130,6130,0
20230801,173100,87627200,6130,6130,6130,6130,0
20230801,173000,87627200,6130,6130,6130,6130,0
20230801,172900,87627200,6130,6130,6130,6130,0
20230801,172800,87627200,6130,6130,6130,6130,0
20230801,172700,87627200,6130,6130,6130,6130,0
20230801,172600,87627200,6130,6130,6130,6130,0
20230801,172500,87627200,6130,6130,6130,6130,0
20230801,172400,87627200,6130,6130,6130,6130,0
20230801,172300,87627200,6130,6130,6130,6130,0
20230801,172200,87627200,6130,6130,6130,6130,0
20230801,172100,87627200,6130,6130,6130,6130,0
20230801,172000,87627200,6130,6130,6130,6130,0
20230801,171900,87627200,6130,6130,6130,6130,0
20230801,171800,87627200,6130,6130,6130,6130,0
20230801,171700,87627200,6130,6130,6130,6130,492
20230801,171600,87627200,6130,6130,6130,6130,0
20230801,171500,87627200,6130,6130,6130,6130,0
20230801,171400,87627200,6130,6130,6130,6130,0
20230801,171300,87627200,6130,6130,6130,6130,0
20230801,171200,87627200,6130,6130,6130,6130,0
20230801,171100,87627200,6130,6130,6130,6130,0
20230801,171000,87627200,6130,6130,6130,6130,0
20230801,170900,87627200,6130,6130,6130,6130,0
20230801,170800,87627200,6130,6130,6130,6130,0
20230801,170700,87627200,6130,6130,6130,6130,0
20230801,170600,87627200,6130,6130,6130,6130,0
20230801,170500,87627200,6130,6130,6130,6130,0
20230801,170400,87627200,6130,6130,6130,6130,0
20230801,170300,87627200,6130,6130,6130,6130,0
20230801,170200,87627200,6130,6130,6130,6130,0
20230801,170100,87627200,6130,6130,6130,6130,0
20230801,170000,87627200,6130,6130,6130,6130,0
20230801,165900,87627200,6130,6130,6130,6130,0
20230801,165800,87627200,6130,6130,6130,6130,0
20230801,165700,87627200,6130,6130,6130,6130,0
20230801,165600,87627200,6130,6130,6130,6130,0
20230801,165500,87627200,6130,6130,6130,6130,0
20230801,165400,87627200,6130,6130,6130,6130,0
20230801,165300,87627200,6130,6130,6130,6130,0
20230801,165200,87627200,6130,6130,6130,6130,0
20230801,165100,87627200,6130,6130,6130,6130,0
20230801,165000,87627200,6130,6130,6130,6130,0
20230801,164900,87627200,6130,6130,6130,6130,0
20230801,164800,87627200,6130,6130,6130,6130,0
20230801,164700,87627200,6130,6130,6130,6130,492
20230801,164600,87627200,6130,6130,6130,6130,0
20230801,164500,87627200,6130,6130,6130,6130,0
20230801,164400,87627200,6130,6130,6130,6130,0
20230801,164300,87627200,6130,6130,6130,6130,0
20230801,164200,87627200,6130,6130,6130,6130,0
20230801,164100,87627200,6130,6130,6130,6130,0
20230801,164000,87627200,6130,6130,6130,6130,0
20230801,163900,87627200,6130,6130,6130,6130,0
20230801,163800,87627200,6130,6130,6130,6130,0
20230801,163700,87627200,6130,6130,6130,6130,0
20230801,163600,87627200,6130,6130,6130,6130,0
20230801,163500,87627200,6130,6130,6130,6130,0
20230801,163400,87627200,6130,6130,6130,6130,0
20230801,163300,87627200,6130,6130,6130,6130,0
20230801,163200,87627200,6130,6130,6130,6130,0
20230801,163100,87627200,6130,6130,6130,6130,0
20230801,163000,87627200,6130,6130,6130,6130,0
20230801,162900,87627200,6130,6130,6130,6130,0
20230801,162800,87627200,6130,6130,6130,6130,0
20230801,162700,87627200,6130,6130,6130,6130,0
20230801,162600,87627200,6130,6130,6130,6130,0
20230801,162500,87627200,6130,6130,6130,6130,0
20230801,162400,87627200,6130,6130,6130,6130,0
20230801,162300,87627200,6130,6130,6130,6130,0
20230801,162200,87627200,6130,6130,6130,6130,0
20230801,162100,87627200,6130,6130,6130,6130,0
20230801,162000,87627200,6130,6130,6130,6130,0
20230801,161900,87627200,6130,6130,6130,6130,0
20230801,161800,87627200,6130,6130,6130,6130,0
20230801,161700,87627200,6130,6130,6130,6130,492
20230801,161600,87627200,6130,6130,6130,6130,0
20230801,161500,87627200,6130,6130,6130,6130,0
20230801,161400,87627200,6130,6130,6130,6130,0
20230801,161300,87627200,6130,6130,6130,6130,0
20230801,161200,87627200,6130,6130,6130,6130,0
20230801,161100,87627200,6130,6130,6130,6130,0
20230801,161000,87627200,6130,6130,6130,6130,0
20230801,160900,87627200,6130,6130,6130,6130,0
20230801,160800,87627200,6130,6130,6130,6130,0
20230801,160700,87627200,6130,6130,6130,6130,0
20230801,160600,87627200,6130,6130,6130,6130,0
20230801,160500,87627200,6130,6130,6130,6130,0
20230801,160400,87627200,6130,6130,6130,6130,0
20230801,160300,87627200,6130,6130,6130,6130,0
20230801,160200,87627200,6130,6130,6130,6130,0
20230801,160100,87627200,6130,6130,6130,6130,0
20230801,160000,87627200,6130,6130,6130,6130,0
20230801,155900,87627200,6130,6130,6130,6130,0
20230801,155800,87627200,6130,6130,6130,6130,0
20230801,155700,87627200,6130,6130,6130,6130,0
20230801,155600,87627200,6130,6130,6130,6130,0
20230801,155500,87627200,6130,6130,6130,6130,0
20230801,155400,87627200,6130,6130,6130,6130,0
20230801,155300,87627200,6130,6130,6130,6130,0
20230801,155200,87627200,6130,6130,6130,6130,0
20230801,155100,87627200,6130,6130,6130,6130,0
20230801,155000,87627200,6130,6130,6130,6130,0
20230801,154900,87627200,6130,6130,6130,6130,0
20230801,154800,87627200,6130,6130,6130,6130,0
20230801,154700,87627200,6130,6130,6130,6130,492
20230801,154600,87627200,6130,6130,6130,6130,0
20230801,154500,87627200,6130,6130,6130,6130,0
20230801,154400,87627200,6130,6130,6130,6130,0
20230801,154300,87627200,6130,6130,6130,6130,0
20230801,154200,87627200,6130,6130,6130,6130,0
20230801,154100,87627200,6130,6130,6130,6130,0
20230801,154000,87627200,6130,6130,6130,6130,0
20230801,153900,87627200,6130,6130,6130,6130,0
20230801,153800,87627200,6130,6130,6130,6130,0
20230801,153700,87627200,6130,6130,6130,6130,0
20230801,153600,87627200,6130,6130,6130,6130,0
20230801,153500,87627200,6130,6130,6130,6130,0
20230801,153400,87627200,6130,6130,6130,6130,0
20230801,153300,87627200,6130,6130,6130,6130,0
20230801,153200,87627200,6130,6130,6130,6130,0
20230801,153100,87627200,6130,6130,6130,6130,0
20230801,153000,87627200,6130,6130,6130,6130,492
20230801,152900,84611240,6130,6130,6130,6130,0
20230801,152800,84611240,6130,6130,6130,6130,0
20230801,152700,84611240,6130,6130,6130,6130,0
20230801,152600,84611240,6130,6130,6130,6130,0
20230801,152500,84611240,6130,6130,6130,6130,0
20230801,152400,84611240,6130,6130,6130,6130,0
20230801,152300,84611240,6130,6130,6130,6130,0
20230801,152200,84611240,6130,6130,6130,6130,0
20230801,152100,84611240,6130,6130,6130,6130,0
20230801,152000,84611240,6130,6130,6130,6130,0
20230801,151900,84611240,6130,6130,6130,6130,0
20230801,151800,84611240,6130,6130,6130,6130,0
20230801,151700,84611240,6130,6130,6130,6130,0
20230801,151600,84611240,6130,6130,6130,6130,0
20230801,151500,84611240,6130,6130,6130,6130,0
20230801,151400,84611240,6130,6130,6130,6130,0
20230801,151300,84611240,6130,6130,6130,6130,0
20230801,151200,84611240,6130,6130,6130,6130,1
20230801,151100,84605110,6130,6130,6130,6130,1
20230801,151000,84598980,6120,6120,6120,6120,0
20230801,150900,84598980,6120,6120,6120,6120,0
20230801,150800,84598980,6120,6120,6120,6120,1
20230801,150700,84592860,6130,6130,6130,6130,0
20230801,150600,84592860,6130,6130,6130,6130,0
20230801,150500,84592860,6130,6130,6130,6130,3
20230801,150400,84574470,6130,6130,6130,6130,0
20230801,150300,84574470,6130,6130,6130,6130,1
20230801,150200,84568340,6120,6120,6120,6120,0
20230801,150100,84568340,6120,6120,6120,6120,0
20230801,150000,84568340,6120,6120,6120,6120,0
20230801,145900,84568340,6120,6120,6120,6120,120
20230801,145800,83833940,6120,6120,6120,6120,5
20230801,145700,83803340,6100,6090,6250,6090,1106
20230801,145600,76983710,6090,6090,6090,6090,0
20230801,145500,76983710,6090,6090,6090,6090,0
20230801,145400,76983710,6090,6090,6090,6090,0
20230801,145300,76983710,6090,6090,6090,6090,0
20230801,145200,76983710,6090,6090,6090,6090,0
20230801,145100,76983710,6090,6090,6090,6090,0
20230801,145000,76983710,6090,6100,6100,6090,40
20230801,144900,76739790,6120,6120,6120,6120,0
20230801,144800,76739790,6120,6120,6120,6120,0
20230801,144700,76739790,6120,6120,6120,6120,0
20230801,144600,76739790,6120,6120,6120,6120,0
20230801,144500,76739790,6120,6120,6120,6120,0
20230801,144400,76739790,6120,6120,6120,6120,0
20230801,144300,76739790,6120,6070,6120,6070,3000
20230801,144200,58433600,6070,6070,6070,6070,0
20230801,144100,58433600,6070,6070,6070,6070,0
20230801,144000,58433600,6070,6070,6070,6070,0
20230801,143900,58433600,6070,6070,6070,6070,10
20230801,143800,58372900,6080,6080,6080,6080,0
20230801,143700,58372900,6080,6080,6080,6080,0
20230801,143600,58372900,6080,6080,6080,6080,0
20230801,143500,58372900,6080,6080,6080,6080,0
20230801,143400,58372900,6080,6080,6080,6080,0
20230801,143300,58372900,6080,6080,6080,6080,0
20230801,143200,58372900,6080,6070,6080,6070,53
20230801,143100,58050970,6030,6030,6030,6030,0
20230801,143000,58050970,6030,6030,6030,6030,0
20230801,142900,58050970,6030,6030,6030,6030,0
20230801,142800,58050970,6030,6030,6030,6030,16
20230801,142700,57954490,6020,6020,6020,6020,0
20230801,142600,57954490,6020,6020,6020,6020,0
20230801,142500,57954490,6020,6020,6020,6020,0
20230801,142400,57954490,6020,6030,6030,6020,170
20230801,142300,56931030,6080,6080,6080,6080,0
20230801,142200,56931030,6080,6080,6080,6080,0
20230801,142100,56931030,6080,6080,6080,6080,0
20230801,142000,56931030,6080,6080,6080,6080,0
20230801,141900,56931030,6080,6080,6080,6080,0
20230801,141800,56931030,6080,6080,6080,6080,0
20230801,141700,56931030,6080,6080,6080,6080,0
20230801,141600,56931030,6080,6080,6080,6080,0
20230801,141500,56931030,6080,6080,6080,6080,0
20230801,141400,56931030,6080,6080,6080,6080,0
20230801,141300,56931030,6080,6080,6080,6080,0
20230801,141200,56931030,6080,6080,6080,6080,0
20230801,141100,56931030,6080,6080,6080,6080,0
20230801,141000,56931030,6080,6080,6080,6080,0
20230801,140900,56931030,6080,6080,6080,6080,0
20230801,140800,56931030,6080,6080,6080,6080,0
20230801,140700,56931030,6080,6080,6080,6080,0
20230801,140600,56931030,6080,6080,6080,6080,0
20230801,140500,56931030,6080,6030,6080,6020,329
20230801,140400,54942860,6060,6040,6060,6020,166
20230801,140300,53941870,6040,6040,6040,6040,0
20230801,140200,53941870,6040,6040,6040,6040,0
20230801,140100,53941870,6040,6040,6040,6040,0
20230801,140000,53941870,6040,6040,6040,6040,0
20230801,135900,53941870,6040,6040,6040,6040,0
20230801,135800,53941870,6040,6040,6040,6040,0
20230801,135700,53941870,6040,6040,6040,6040,0
20230801,135600,53941870,6040,6040,6040,6040,0
20230801,135500,53941870,6040,6040,6040,6040,0
20230801,135400,53941870,6040,6040,6040,6040,0
20230801,135300,53941870,6040,6040,6040,6040,0
20230801,135200,53941870,6040,6040,6040,6040,0
20230801,135100,53941870,6040,6040,6040,6040,0
20230801,135000,53941870,6040,6040,6040,6040,0
20230801,134900,53941870,6040,6040,6040,6040,0
20230801,134800,53941870,6040,6040,6040,6040,0
20230801,134700,53941870,6040,6040,6040,6040,0
20230801,134600,53941870,6040,6040,6040,6040,52
20230801,134500,53627790,6050,6050,6050,6050,0
20230801,134400,53627790,6050,6050,6050,6050,0
20230801,134300,53627790,6050,6050,6050,6050,275
20230801,134200,51964040,6060,6060,6060,6060,0
20230801,134100,51964040,6060,6060,6060,6060,0
20230801,134000,51964040,6060,6080,6080,6060,148
20230801,133900,51064320,6090,6090,6090,6090,0
20230801,133800,51064320,6090,6090,6090,6090,0
20230801,133700,51064320,6090,6090,6090,6090,0
20230801,133600,51064320,6090,6090,6090,6090,0
20230801,133500,51064320,6090,6090,6090,6090,0
20230801,133400,51064320,6090,6090,6090,6090,0
20230801,133300,51064320,6090,6090,6090,6090,0
20230801,133200,51064320,6090,6090,6090,6090,0
20230801,133100,51064320,6090,6090,6090,6090,0
20230801,133000,51064320,6090,6090,6090,6090,0
20230801,132900,51064320,6090,6090,6090,6090,0
20230801,132800,51064320,6090,6090,6090,6090,0
20230801,132700,51064320,6090,6090,6090,6090,0
20230801,132600,51064320,6090,6090,6090,6090,0
20230801,132500,51064320,6090,6090,6090,6090,0
20230801,132400,51064320,6090,6100,6100,6090,3
20230801,132300,51046040,6100,6100,6100,6100,0
20230801,132200,51046040,6100,6100,6100,6100,1
20230801,132100,51039940,6120,6120,6120,6120,0
20230801,132000,51039940,6120,6120,6120,6120,0
20230801,131900,51039940,6120,6120,6120,6120,0
20230801,131800,51039940,6120,6120,6120,6120,0
20230801,131700,51039940,6120,6120,6120,6120,0
20230801,131600,51039940,6120,6120,6120,6120,0
20230801,131500,51039940,6120,6120,6120,6120,0
20230801,131400,51039940,6120,6120,6120,6120,0
20230801,131300,51039940,6120,6120,6120,6120,0
20230801,131200,51039940,6120,6120,6120,6120,0
20230801,131100,51039940,6120,6120,6120,6120,0
20230801,131000,51039940,6120,6120,6120,6120,0
20230801,130900,51039940,6120,6120,6120,6120,0
20230801,130800,51039940,6120,6120,6120,6120,0
20230801,130700,51039940,6120,6120,6120,6120,16
20230801,130600,50942020,6120,6120,6120,6120,0
20230801,130500,50942020,6120,6120,6120,6120,0
20230801,130400,50942020,6120,6120,6120,6120,0
20230801,130300,50942020,6120,6120,6120,6120,0
20230801,130200,50942020,6120,6120,6120,6120,0
20230801,130100,50942020,6120,6120,6120,6120,0
20230801,130000,50942020,6120,6120,6120,6120,0
20230801,125900,50942020,6120,6120,6120,6120,0
20230801,125800,50942020,6120,6120,6120,6120,8
20230801,125700,50893060,6120,6120,6120,6120,0
20230801,125600,50893060,6120,6120,6120,6120,0
20230801,125500,50893060,6120,6120,6120,6120,0
20230801,125400,50893060,6120,6120,6120,6120,0
20230801,125300,50893060,6120,6120,6120,6120,0
20230801,125200,50893060,6120,6120,6120,6120,1
20230801,125100,50886940,6080,6080,6080,6080,0
20230801,125000,50886940,6080,6080,6080,6080,0
20230801,124900,50886940,6080,6080,6080,6080,0
20230801,124800,50886940,6080,6080,6080,6080,0
20230801,124700,50886940,6080,6080,6080,6080,0
20230801,124600,50886940,6080,6080,6080,6080,0
20230801,124500,50886940,6080,6080,6080,6080,0
20230801,124400,50886940,6080,6080,6080,6080,0
20230801,124300,50886940,6080,6080,6080,6080,1
20230801,124200,50880860,6070,6070,6070,6070,0
20230801,124100,50880860,6070,6070,6070,6070,0
20230801,124000,50880860,6070,6070,6070,6070,0
20230801,123900,50880860,6070,6070,6070,6070,0
20230801,123800,50880860,6070,6070,6070,6070,0
20230801,123700,50880860,6070,6070,6070,6070,0
20230801,123600,50880860,6070,6070,6070,6070,0
20230801,123500,50880860,6070,6070,6070,6070,15
20230801,123400,50789810,6070,6080,6080,6070,521
20230801,123300,47626640,6080,6090,6090,6080,70
20230801,123200,47200370,6130,6130,6130,6130,0
20230801,123100,47200370,6130,6130,6130,6130,0
20230801,123000,47200370,6130,6120,6130,6120,165
20230801,122900,46188980,6070,6070,6070,6070,0
20230801,122800,46188980,6070,6070,6070,6070,0
20230801,122700,46188980,6070,6070,6070,6070,0
20230801,122600,46188980,6070,6070,6070,6070,0
20230801,122500,46188980,6070,6070,6070,6070,0
20230801,122400,46188980,6070,6070,6070,6070,0
20230801,122300,46188980,6070,6070,6070,6070,0
20230801,122200,46188980,6070,6070,6070,6070,0
20230801,122100,46188980,6070,6070,6070,6070,0
20230801,122000,46188980,6070,6070,6070,6070,0
20230801,121900,46188980,6070,6070,6070,6070,0
20230801,121800,46188980,6070,6070,6070,6070,330
20230801,121700,44185880,6080,6080,6080,6080,23
20230801,121600,44046040,6080,6080,6080,6080,1
20230801,121500,44039960,6080,6080,6080,6080,300
20230801,121400,42215960,6080,6080,6080,6080,47
20230801,121300,41930200,6130,6130,6130,6130,0
20230801,121200,41930200,6130,6130,6130,6130,0
20230801,121100,41930200,6130,6120,6130,6120,6
20230801,121000,41893470,6080,6080,6080,6080,0
20230801,120900,41893470,6080,6080,6080,6080,0
20230801,120800,41893470,6080,6080,6080,6080,0
20230801,120700,41893470,6080,6080,6080,6080,0
20230801,120600,41893470,6080,6080,6080,6080,4
20230801,120500,41869150,6110,6110,6110,6110,0
20230801,120400,41869150,6110,6100,6110,6100,7
20230801,120300,41826390,6110,6110,6110,6110,0
20230801,120200,41826390,6110,6110,6110,6110,0
20230801,120100,41826390,6110,6110,6110,6110,0
20230801,120000,41826390,6110,6110,6110,6110,0
20230801,115900,41826390,6110,6110,6110,6110,0
20230801,115800,41826390,6110,6110,6110,6110,0
20230801,115700,41826390,6110,6110,6110,6110,0
20230801,115600,41826390,6110,6110,6110,6110,0
20230801,115500,41826390,6110,6110,6110,6110,0
20230801,115400,41826390,6110,6110,6110,6110,0
20230801,115300,41826390,6110,6110,6110,6110,0
20230801,115200,41826390,6110,6110,6110,6110,0
20230801,115100,41826390,6110,6110,6110,6110,0
20230801,115000,41826390,6110,6110,6110,6110,0
20230801,114900,41826390,6110,6110,6110,6110,0
20230801,114800,41826390,6110,6110,6110,6110,0
20230801,114700,41826390,6110,6110,6110,6110,0
20230801,114600,41826390,6110,6110,6110,6110,0
20230801,114500,41826390,6110,6110,6110,6110,0
20230801,114400,41826390,6110,6110,6110,6110,0
20230801,114300,41826390,6110,6110,6110,6110,0
20230801,114200,41826390,6110,6110,6110,6110,0
20230801,114100,41826390,6110,6110,6110,6110,0
20230801,114000,41826390,6110,6110,6110,6110,0
20230801,113900,41826390,6110,6100,6110,6100,150
20230801,113800,40909900,6080,6080,6080,6080,0
20230801,113700,40909900,6080,6080,6080,6080,0
20230801,113600,40909900,6080,6080,6080,6080,0
20230801,113500,40909900,6080,6080,6080,6080,50
20230801,113400,40605900,6080,6080,6080,6080,0
20230801,113300,40605900,6080,6080,6080,6080,49
20230801,113200,40307980,6110,6110,6110,6110,0
20230801,113100,40307980,6110,6110,6110,6110,0
20230801,113000,40307980,6110,6110,6110,6110,0
20230801,112900,40307980,6110,6110,6110,6110,0
20230801,112800,40307980,6110,6110,6110,6110,0
20230801,112700,40307980,6110,6110,6110,6110,0
20230801,112600,40307980,6110,6110,6110,6110,0
20230801,112500,40307980,6110,6110,6110,6110,0
20230801,112400,40307980,6110,6110,6110,6110,0
20230801,112300,40307980,6110,6110,6110,6110,0
20230801,112200,40307980,6110,6110,6110,6110,1
20230801,112100,40301870,6120,6120,6120,6120,0
20230801,112000,40301870,6120,6120,6120,6120,0
20230801,111900,40301870,6120,6110,6120,6110,12
20230801,111800,40228490,6060,6060,6060,6060,0
20230801,111700,40228490,6060,6060,6060,6060,4
20230801,111600,40204250,6070,6070,6070,6070,0
20230801,111500,40204250,6070,6080,6080,6070,200
20230801,111400,38990190,6070,6090,6090,6070,258
20230801,111300,37423850,6150,6150,6150,6150,0
20230801,111200,37423850,6150,6150,6150,6150,0
20230801,111100,37423850,6150,6120,6150,6100,332
20230801,111000,35386050,6130,6090,6130,6090,84
20230801,110900,34872910,6080,6080,6080,6080,1
20230801,110800,34866830,6060,6060,6060,6060,0
20230801,110700,34866830,6060,6060,6060,6060,0
20230801,110600,34866830,6060,6060,6060,6060,1
20230801,110500,34860770,6050,6050,6050,6050,152
20230801,110400,33941170,6050,6050,6050,6050,0
20230801,110300,33941170,6050,6050,6050,6050,0
20230801,110200,33941170,6050,6050,6050,6050,0
20230801,110100,33941170,6050,6070,6070,6050,10
20230801,110000,33880650,6070,6070,6070,6070,0
20230801,105900,33880650,6070,6070,6070,6070,10
20230801,105800,33819950,6080,6080,6080,6080,0
20230801,105700,33819950,6080,6080,6080,6080,1
20230801,105600,33813870,6070,6070,6070,6070,0
20230801,105500,33813870,6070,6070,6070,6070,0
20230801,105400,33813870,6070,6070,6070,6070,0
20230801,105300,33813870,6070,6070,6070,6070,0
20230801,105200,33813870,6070,6070,6070,6070,0
20230801,105100,33813870,6070,6070,6070,6070,0
20230801,105000,33813870,6070,6070,6070,6070,0
20230801,104900,33813870,6070,6070,6070,6070,53
20230801,104800,33492160,6070,6070,6070,6070,0
20230801,104700,33492160,6070,6070,6070,6070,0
20230801,104600,33492160,6070,6070,6070,6070,0
20230801,104500,33492160,6070,6070,6070,6070,0
20230801,104400,33492160,6070,6070,6070,6070,0
20230801,104300,33492160,6070,6070,6070,6070,0
20230801,104200,33492160,6070,6070,6070,6070,0
20230801,104100,33492160,6070,6070,6070,6070,0
20230801,104000,33492160,6070,6070,6070,6070,0
20230801,103900,33492160,6070,6070,6070,6070,0
20230801,103800,33492160,6070,6070,6070,6070,0
20230801,103700,33492160,6070,6070,6070,6070,0
20230801,103600,33492160,6070,6070,6070,6070,0
20230801,103500,33492160,6070,6070,6070,6070,0
20230801,103400,33492160,6070,6070,6070,6070,20
20230801,103300,33370760,6070,6070,6070,6070,0
20230801,103200,33370760,6070,6070,6070,6070,0
20230801,103100,33370760,6070,6070,6070,6070,1
20230801,103000,33364690,6070,6110,6130,6020,1572
20230801,102900,23840930,6130,6130,6130,6130,0
20230801,102800,23840930,6130,6130,6130,6130,10
20230801,102700,23779630,6140,6140,6140,6140,0
20230801,102600,23779630,6140,6140,6140,6140,0
20230801,102500,23779630,6140,6140,6140,6140,50
20230801,102400,23472630,6140,6140,6140,6140,17
20230801,102300,23368250,6110,6110,6110,6110,1
20230801,102200,23362140,6110,6110,6110,6110,0
20230801,102100,23362140,6110,6110,6110,6110,0
20230801,102000,23362140,6110,6110,6110,6110,0
20230801,101900,23362140,6110,6110,6110,6110,0
20230801,101800,23362140,6110,6110,6110,6110,0
20230801,101700,23362140,6110,6110,6110,6110,0
20230801,101600,23362140,6110,6110,6110,6110,0
20230801,101500,23362140,6110,6110,6110,6110,0
20230801,101400,23362140,6110,6110,6110,6110,0
20230801,101300,23362140,6110,6110,6110,6110,0
20230801,101200,23362140,6110,6110,6110,6110,0
20230801,101100,23362140,6110,6110,6110,6110,0
20230801,101000,23362140,6110,6110,6110,6110,5
20230801,100900,23331590,6110,6110,6110,6110,0
20230801,100800,23331590,6110,6110,6110,6110,0
20230801,100700,23331590,6110,6110,6110,6110,0
20230801,100600,23331590,6110,6110,6110,6110,10
20230801,100500,23270490,6110,6110,6110,6110,4
20230801,100400,23246050,6110,6110,6110,6110,550
20230801,100300,19885550,6110,6110,6110,6110,0
20230801,100200,19885550,6110,6110,6110,6110,0
20230801,100100,19885550,6110,6110,6110,6110,0
20230801,100000,19885550,6110,6110,6110,6110,0
20230801,095900,19885550,6110,6110,6110,6110,0
20230801,095800,19885550,6110,6110,6110,6110,0
20230801,095700,19885550,6110,6110,6110,6110,0
20230801,095600,19885550,6110,6110,6110,6110,0
20230801,095500,19885550,6110,6110,6110,6110,0
20230801,095400,19885550,6110,6110,6110,6110,0
20230801,095300,19885550,6110,6110,6110,6110,0
20230801,095200,19885550,6110,6110,6110,6110,0
20230801,095100,19885550,6110,6110,6110,6110,201
20230801,095000,18657440,6100,6100,6100,6100,10
20230801,094900,18596440,6090,6090,6090,6090,1
20230801,094800,18590350,6090,6090,6090,6090,15
20230801,094700,18499000,6090,6100,6100,6090,14
20230801,094600,18413730,6110,6110,6110,6110,400
20230801,094500,15969730,6130,6130,6130,6130,0
20230801,094400,15969730,6130,6130,6130,6130,0
20230801,094300,15969730,6130,6130,6130,6130,0
20230801,094200,15969730,6130,6130,6130,6130,2
20230801,094100,15957470,6110,6110,6110,6110,0
20230801,094000,15957470,6110,6110,6110,6110,0
20230801,093900,15957470,6110,6110,6110,6110,0
20230801,093800,15957470,6110,6110,6110,6110,0
20230801,093700,15957470,6110,6110,6110,6110,16
20230801,093600,15859710,6130,6130,6130,6130,0
20230801,093500,15859710,6130,6130,6130,6130,0
20230801,093400,15859710,6130,6130,6130,6130,0
20230801,093300,15859710,6130,6130,6130,6130,0
20230801,093200,15859710,6130,6130,6130,6130,0
20230801,093100,15859710,6130,6130,6130,6130,0
20230801,093000,15859710,6130,6130,6130,6130,5
20230801,092900,15829060,6130,6130,6130,6130,11
20230801,092800,15761630,6110,6110,6110,6110,132
20230801,092700,14955110,6130,6130,6130,6130,0
20230801,092600,14955110,6130,6130,6130,6130,0
20230801,092500,14955110,6130,6130,6130,6130,1
20230801,092400,14948980,6150,6150,6150,6150,0
20230801,092300,14948980,6150,6150,6150,6150,0
20230801,092200,14948980,6150,6150,6150,6150,1
20230801,092100,14942830,6110,6120,6120,6110,44
20230801,092000,14673970,6130,6130,6130,6130,11
20230801,091900,14606540,6160,6150,6160,6150,28
20230801,091800,14434210,6110,6160,6160,6110,417
20230801,091700,11881630,6180,6180,6180,6180,0
20230801,091600,11881630,6180,6180,6180,6180,0
20230801,091500,11881630,6180,6180,6180,6180,30
20230801,091400,11696230,6190,6190,6190,6190,0
20230801,091300,11696230,6190,6190,6190,6190,0
20230801,091200,11696230,6190,6190,6190,6190,0
20230801,091100,11696230,6190,6190,6190,6190,0
20230801,091000,11696230,6190,6140,6190,6140,53
20230801,090900,11368260,6140,6140,6140,6140,110
20230801,090800,10692860,6140,6130,6140,6110,23
20230801,090700,10552140,6140,6140,6140,6140,24
20230801,090600,10404780,6140,6140,6140,6140,27
20230801,090500,10239000,6140,6140,6140,6140,900
20230801,090400,4713000,6140,6120,6140,6120,33
20230801,090300,4510630,6110,6130,6130,6110,4
20230801,090200,4486130,6130,6140,6140,6130,143
20230801,090100,3609180,6140,6140,6140,6140,71
20230801,090000,3173240,6290,6300,6300,6060,510