KissMeData/063570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192900,787801470,6070,6070,6070,6070,1843
20230801,192800,787801470,6070,6070,6070,6070,0
20230801,192700,787801470,6070,6070,6070,6070,0
20230801,192600,787801470,6070,6070,6070,6070,0
20230801,192500,787801470,6070,6070,6070,6070,0
20230801,192400,787801470,6070,6070,6070,6070,0
20230801,192300,787801470,6070,6070,6070,6070,0
20230801,192200,787801470,6070,6070,6070,6070,0
20230801,192100,787801470,6070,6070,6070,6070,0
20230801,192000,787801470,6070,6070,6070,6070,0
20230801,191900,787801470,6070,6070,6070,6070,0
20230801,191800,787801470,6070,6070,6070,6070,0
20230801,191700,787801470,6070,6070,6070,6070,0
20230801,191600,787801470,6070,6070,6070,6070,0
20230801,191500,787801470,6070,6070,6070,6070,0
20230801,191400,787801470,6070,6070,6070,6070,0
20230801,191300,787801470,6070,6070,6070,6070,0
20230801,191200,787801470,6070,6070,6070,6070,0
20230801,191100,787801470,6070,6070,6070,6070,0
20230801,191000,787801470,6070,6070,6070,6070,0
20230801,190900,787801470,6070,6070,6070,6070,0
20230801,190800,787801470,6070,6070,6070,6070,0
20230801,190700,787801470,6070,6070,6070,6070,0
20230801,190600,787801470,6070,6070,6070,6070,0
20230801,190500,787801470,6070,6070,6070,6070,0
20230801,190400,787801470,6070,6070,6070,6070,0
20230801,190300,787801470,6070,6070,6070,6070,0
20230801,190200,787801470,6070,6070,6070,6070,0
20230801,190100,787801470,6070,6070,6070,6070,0
20230801,190000,787801470,6070,6070,6070,6070,0
20230801,185900,787801470,6070,6070,6070,6070,1843
20230801,185800,787801470,6070,6070,6070,6070,0
20230801,185700,787801470,6070,6070,6070,6070,0
20230801,185600,787801470,6070,6070,6070,6070,0
20230801,185500,787801470,6070,6070,6070,6070,0
20230801,185400,787801470,6070,6070,6070,6070,0
20230801,185300,787801470,6070,6070,6070,6070,0
20230801,185200,787801470,6070,6070,6070,6070,0
20230801,185100,787801470,6070,6070,6070,6070,0
20230801,185000,787801470,6070,6070,6070,6070,0
20230801,184900,787801470,6070,6070,6070,6070,0
20230801,184800,787801470,6070,6070,6070,6070,0
20230801,184700,787801470,6070,6070,6070,6070,0
20230801,184600,787801470,6070,6070,6070,6070,0
20230801,184500,787801470,6070,6070,6070,6070,0
20230801,184400,787801470,6070,6070,6070,6070,0
20230801,184300,787801470,6070,6070,6070,6070,0
20230801,184200,787801470,6070,6070,6070,6070,0
20230801,184100,787801470,6070,6070,6070,6070,0
20230801,184000,787801470,6070,6070,6070,6070,0
20230801,183900,787801470,6070,6070,6070,6070,0
20230801,183800,787801470,6070,6070,6070,6070,0
20230801,183700,787801470,6070,6070,6070,6070,0
20230801,183600,787801470,6070,6070,6070,6070,0
20230801,183500,787801470,6070,6070,6070,6070,0
20230801,183400,787801470,6070,6070,6070,6070,0
20230801,183300,787801470,6070,6070,6070,6070,0
20230801,183200,787801470,6070,6070,6070,6070,0
20230801,183100,787801470,6070,6070,6070,6070,0
20230801,183000,787801470,6070,6070,6070,6070,0
20230801,182900,787801470,6070,6070,6070,6070,1843
20230801,182800,787801470,6070,6070,6070,6070,0
20230801,182700,787801470,6070,6070,6070,6070,0
20230801,182600,787801470,6070,6070,6070,6070,0
20230801,182500,787801470,6070,6070,6070,6070,0
20230801,182400,787801470,6070,6070,6070,6070,0
20230801,182300,787801470,6070,6070,6070,6070,0
20230801,182200,787801470,6070,6070,6070,6070,0
20230801,182100,787801470,6070,6070,6070,6070,0
20230801,182000,787801470,6070,6070,6070,6070,0
20230801,181900,787801470,6070,6070,6070,6070,0
20230801,181800,787801470,6070,6070,6070,6070,0
20230801,181700,787801470,6070,6070,6070,6070,0
20230801,181600,787801470,6070,6070,6070,6070,0
20230801,181500,787801470,6070,6070,6070,6070,0
20230801,181400,787801470,6070,6070,6070,6070,0
20230801,181300,787801470,6070,6070,6070,6070,0
20230801,181200,787801470,6070,6070,6070,6070,0
20230801,181100,787801470,6070,6070,6070,6070,0
20230801,181000,787801470,6070,6070,6070,6070,0
20230801,180900,787801470,6070,6070,6070,6070,0
20230801,180800,787801470,6070,6070,6070,6070,0
20230801,180700,787801470,6070,6070,6070,6070,0
20230801,180600,787801470,6070,6070,6070,6070,0
20230801,180500,787801470,6070,6070,6070,6070,0
20230801,180400,787801470,6070,6070,6070,6070,0
20230801,180300,787801470,6070,6070,6070,6070,0
20230801,180200,787801470,6070,6070,6070,6070,0
20230801,180100,787801470,6070,6070,6070,6070,0
20230801,180000,787801470,6070,6070,6070,6070,0
20230801,175900,787801470,6070,6070,6070,6070,1843
20230801,175800,787801470,6070,6070,6070,6070,0
20230801,175700,787801470,6070,6070,6070,6070,0
20230801,175600,787801470,6070,6070,6070,6070,0
20230801,175500,787801470,6070,6070,6070,6070,0
20230801,175400,787801470,6070,6070,6070,6070,0
20230801,175300,787801470,6070,6070,6070,6070,0
20230801,175200,787801470,6070,6070,6070,6070,0
20230801,175100,787801470,6070,6070,6070,6070,0
20230801,175000,787801470,6070,6070,6070,6070,0
20230801,174900,787801470,6070,6070,6070,6070,0
20230801,174800,787801470,6070,6070,6070,6070,0
20230801,174700,787801470,6070,6070,6070,6070,0
20230801,174600,787801470,6070,6070,6070,6070,0
20230801,174500,787801470,6070,6070,6070,6070,0
20230801,174400,787801470,6070,6070,6070,6070,0
20230801,174300,787801470,6070,6070,6070,6070,0
20230801,174200,787801470,6070,6070,6070,6070,0
20230801,174100,787801470,6070,6070,6070,6070,0
20230801,174000,787801470,6070,6070,6070,6070,0
20230801,173900,787801470,6070,6070,6070,6070,0
20230801,173800,787801470,6070,6070,6070,6070,0
20230801,173700,787801470,6070,6070,6070,6070,0
20230801,173600,787801470,6070,6070,6070,6070,0
20230801,173500,787801470,6070,6070,6070,6070,0
20230801,173400,787801470,6070,6070,6070,6070,0
20230801,173300,787801470,6070,6070,6070,6070,0
20230801,173200,787801470,6070,6070,6070,6070,0
20230801,173100,787801470,6070,6070,6070,6070,0
20230801,173000,787801470,6070,6070,6070,6070,0
20230801,172900,787801470,6070,6070,6070,6070,1843
20230801,172800,787801470,6070,6070,6070,6070,0
20230801,172700,787801470,6070,6070,6070,6070,0
20230801,172600,787801470,6070,6070,6070,6070,0
20230801,172500,787801470,6070,6070,6070,6070,0
20230801,172400,787801470,6070,6070,6070,6070,0
20230801,172300,787801470,6070,6070,6070,6070,0
20230801,172200,787801470,6070,6070,6070,6070,0
20230801,172100,787801470,6070,6070,6070,6070,0
20230801,172000,787801470,6070,6070,6070,6070,0
20230801,171900,787801470,6070,6070,6070,6070,0
20230801,171800,787801470,6070,6070,6070,6070,0
20230801,171700,787801470,6070,6070,6070,6070,0
20230801,171600,787801470,6070,6070,6070,6070,0
20230801,171500,787801470,6070,6070,6070,6070,0
20230801,171400,787801470,6070,6070,6070,6070,0
20230801,171300,787801470,6070,6070,6070,6070,0
20230801,171200,787801470,6070,6070,6070,6070,0
20230801,171100,787801470,6070,6070,6070,6070,0
20230801,171000,787801470,6070,6070,6070,6070,0
20230801,170900,787801470,6070,6070,6070,6070,0
20230801,170800,787801470,6070,6070,6070,6070,0
20230801,170700,787801470,6070,6070,6070,6070,0
20230801,170600,787801470,6070,6070,6070,6070,0
20230801,170500,787801470,6070,6070,6070,6070,0
20230801,170400,787801470,6070,6070,6070,6070,0
20230801,170300,787801470,6070,6070,6070,6070,0
20230801,170200,787801470,6070,6070,6070,6070,0
20230801,170100,787801470,6070,6070,6070,6070,0
20230801,170000,787801470,6070,6070,6070,6070,0
20230801,165900,787801470,6070,6070,6070,6070,1843
20230801,165800,787801470,6070,6070,6070,6070,0
20230801,165700,787801470,6070,6070,6070,6070,0
20230801,165600,787801470,6070,6070,6070,6070,0
20230801,165500,787801470,6070,6070,6070,6070,0
20230801,165400,787801470,6070,6070,6070,6070,0
20230801,165300,787801470,6070,6070,6070,6070,0
20230801,165200,787801470,6070,6070,6070,6070,0
20230801,165100,787801470,6070,6070,6070,6070,0
20230801,165000,787801470,6070,6070,6070,6070,0
20230801,164900,787801470,6070,6070,6070,6070,0
20230801,164800,787801470,6070,6070,6070,6070,0
20230801,164700,787801470,6070,6070,6070,6070,0
20230801,164600,787801470,6070,6070,6070,6070,0
20230801,164500,787801470,6070,6070,6070,6070,0
20230801,164400,787801470,6070,6070,6070,6070,0
20230801,164300,787801470,6070,6070,6070,6070,0
20230801,164200,787801470,6070,6070,6070,6070,0
20230801,164100,787801470,6070,6070,6070,6070,0
20230801,164000,787801470,6070,6070,6070,6070,0
20230801,163900,787801470,6070,6070,6070,6070,0
20230801,163800,787801470,6070,6070,6070,6070,0
20230801,163700,787801470,6070,6070,6070,6070,0
20230801,163600,787801470,6070,6070,6070,6070,0
20230801,163500,787801470,6070,6070,6070,6070,0
20230801,163400,787801470,6070,6070,6070,6070,0
20230801,163300,787801470,6070,6070,6070,6070,0
20230801,163200,787801470,6070,6070,6070,6070,0
20230801,163100,787801470,6070,6070,6070,6070,0
20230801,163000,787801470,6070,6070,6070,6070,0
20230801,162900,787801470,6070,6070,6070,6070,1843
20230801,162800,787801470,6070,6070,6070,6070,0
20230801,162700,787801470,6070,6070,6070,6070,0
20230801,162600,787801470,6070,6070,6070,6070,0
20230801,162500,787801470,6070,6070,6070,6070,0
20230801,162400,787801470,6070,6070,6070,6070,0
20230801,162300,787801470,6070,6070,6070,6070,0
20230801,162200,787801470,6070,6070,6070,6070,0
20230801,162100,787801470,6070,6070,6070,6070,0
20230801,162000,787801470,6070,6070,6070,6070,0
20230801,161900,787801470,6070,6070,6070,6070,0
20230801,161800,787801470,6070,6070,6070,6070,0
20230801,161700,787801470,6070,6070,6070,6070,0
20230801,161600,787801470,6070,6070,6070,6070,0
20230801,161500,787801470,6070,6070,6070,6070,0
20230801,161400,787801470,6070,6070,6070,6070,0
20230801,161300,787801470,6070,6070,6070,6070,0
20230801,161200,787801470,6070,6070,6070,6070,0
20230801,161100,787801470,6070,6070,6070,6070,0
20230801,161000,787801470,6070,6070,6070,6070,0
20230801,160900,787801470,6070,6070,6070,6070,0
20230801,160800,787801470,6070,6070,6070,6070,0
20230801,160700,787801470,6070,6070,6070,6070,0
20230801,160600,787801470,6070,6070,6070,6070,0
20230801,160500,787801470,6070,6070,6070,6070,0
20230801,160400,787801470,6070,6070,6070,6070,0
20230801,160300,787801470,6070,6070,6070,6070,0
20230801,160200,787801470,6070,6070,6070,6070,0
20230801,160100,787801470,6070,6070,6070,6070,0
20230801,160000,787801470,6070,6070,6070,6070,0
20230801,155900,787801470,6070,6070,6070,6070,1843
20230801,155800,787801470,6070,6070,6070,6070,0
20230801,155700,787801470,6070,6070,6070,6070,0
20230801,155600,787801470,6070,6070,6070,6070,0
20230801,155500,787801470,6070,6070,6070,6070,0
20230801,155400,787801470,6070,6070,6070,6070,0
20230801,155300,787801470,6070,6070,6070,6070,0
20230801,155200,787801470,6070,6070,6070,6070,0
20230801,155100,787801470,6070,6070,6070,6070,0
20230801,155000,787801470,6070,6070,6070,6070,0
20230801,154900,787801470,6070,6070,6070,6070,0
20230801,154800,787801470,6070,6070,6070,6070,0
20230801,154700,787801470,6070,6070,6070,6070,0
20230801,154600,787801470,6070,6070,6070,6070,0
20230801,154500,787801470,6070,6070,6070,6070,0
20230801,154400,787801470,6070,6070,6070,6070,0
20230801,154300,787801470,6070,6070,6070,6070,0
20230801,154200,787801470,6070,6070,6070,6070,0
20230801,154100,787801470,6070,6070,6070,6070,0
20230801,154000,787801470,6070,6070,6070,6070,0
20230801,153900,787801470,6070,6070,6070,6070,0
20230801,153800,787801470,6070,6070,6070,6070,0
20230801,153700,787801470,6070,6070,6070,6070,0
20230801,153600,787801470,6070,6070,6070,6070,0
20230801,153500,787801470,6070,6070,6070,6070,0
20230801,153400,787801470,6070,6070,6070,6070,0
20230801,153300,787801470,6070,6070,6070,6070,0
20230801,153200,787801470,6070,6070,6070,6070,0
20230801,153100,787801470,6070,6070,6070,6070,0
20230801,153000,787801470,6070,6070,6070,6070,1843
20230801,152900,776614460,6070,6070,6070,6070,0
20230801,152800,776614460,6070,6070,6070,6070,0
20230801,152700,776614460,6070,6070,6070,6070,0
20230801,152600,776614460,6070,6070,6070,6070,0
20230801,152500,776614460,6070,6070,6070,6070,0
20230801,152400,776614460,6070,6070,6070,6070,0
20230801,152300,776614460,6070,6070,6070,6070,0
20230801,152200,776614460,6070,6070,6070,6070,0
20230801,152100,776614460,6070,6070,6070,6070,0
20230801,152000,776614460,6070,6070,6070,6070,0
20230801,151900,776614460,6070,6070,6070,6030,1285
20230801,151800,768845220,6070,6080,6080,6060,541
20230801,151700,765566710,6080,6070,6080,6070,421
20230801,151600,763010230,6070,6070,6070,6070,30
20230801,151500,762828130,6070,6060,6070,6060,322
20230801,151400,760876790,6060,6060,6060,6060,1
20230801,151300,760870730,6060,6050,6060,6050,59
20230801,151200,760513590,6050,6060,6060,6050,33
20230801,151100,760313910,6060,6040,6060,6040,793
20230801,151000,755517890,6050,6040,6050,6040,651
20230801,150900,751582220,6040,6040,6040,6040,315
20230801,150800,749679620,6020,6040,6040,6020,202
20230801,150700,748459940,6040,6040,6040,6040,360
20230801,150600,746285540,6040,6040,6040,6040,6
20230801,150500,746249300,6040,6040,6040,6040,585
20230801,150400,742715900,6040,6040,6040,6040,109
20230801,150300,742057540,6040,6040,6040,6040,311
20230801,150200,740179100,6040,6030,6040,6030,400
20230801,150100,737766400,6030,6030,6030,6030,283
20230801,150000,736059910,6030,6020,6030,6020,754
20230801,145900,731514390,6020,6030,6030,6020,222
20230801,145800,730175810,6030,6030,6030,6030,0
20230801,145700,730175810,6030,6030,6030,6030,0
20230801,145600,730175810,6030,6030,6030,6030,210
20230801,145500,728909510,6030,6020,6030,6020,735
20230801,145400,724484800,6010,6010,6010,6010,49
20230801,145300,724190310,6010,6010,6010,6010,66
20230801,145200,723793650,6000,6000,6000,6000,89
20230801,145100,723259650,6000,6010,6010,6000,86
20230801,145000,722743600,6010,6010,6010,6010,0
20230801,144900,722743600,6010,6010,6010,6010,414
20230801,144800,720255460,6010,6010,6010,6010,0
20230801,144700,720255460,6010,6010,6010,6010,100
20230801,144600,719654460,6000,6000,6000,6000,0
20230801,144500,719654460,6000,6010,6010,6000,100
20230801,144400,719054450,6000,6000,6000,6000,0
20230801,144300,719054450,6000,6000,6000,6000,17
20230801,144200,718952450,6000,6000,6000,6000,0
20230801,144100,718952450,6000,6020,6020,6000,3419
20230801,144000,698429010,6020,6020,6020,6020,0
20230801,143900,698429010,6020,6020,6020,6020,100
20230801,143800,697827010,6020,6020,6020,6020,1
20230801,143700,697820990,6020,6030,6030,6020,73
20230801,143600,697381520,6010,6010,6010,6010,0
20230801,143500,697381520,6010,6010,6010,6010,0
20230801,143400,697381520,6010,6010,6010,6010,5
20230801,143300,697351470,6010,6010,6010,6010,167
20230801,143200,696347800,6010,6010,6010,6010,500
20230801,143100,693342800,6030,6030,6030,6030,0
20230801,143000,693342800,6030,6030,6030,6030,0
20230801,142900,693342800,6030,6030,6030,6030,0
20230801,142800,693342800,6030,6030,6030,6030,0
20230801,142700,693342800,6030,6030,6030,6030,0
20230801,142600,693342800,6030,6030,6030,6030,0
20230801,142500,693342800,6030,6030,6030,6030,0
20230801,142400,693342800,6030,6030,6030,6030,0
20230801,142300,693342800,6030,6030,6030,6030,0
20230801,142200,693342800,6030,6030,6030,6030,1
20230801,142100,693336770,6000,6010,6010,6000,100
20230801,142000,692736700,6010,6010,6010,6010,0
20230801,141900,692736700,6010,6010,6010,6010,0
20230801,141800,692736700,6010,6010,6010,6010,50
20230801,141700,692436200,6030,6030,6030,6030,0
20230801,141600,692436200,6030,6030,6030,6030,0
20230801,141500,692436200,6030,6030,6030,6030,0
20230801,141400,692436200,6030,6030,6030,6030,0
20230801,141300,692436200,6030,6030,6030,6030,0
20230801,141200,692436200,6030,6030,6030,6030,0
20230801,141100,692436200,6030,6000,6030,6000,1050
20230801,141000,686130980,6000,6000,6000,6000,0
20230801,140900,686130980,6000,6000,6000,6000,0
20230801,140800,686130980,6000,6000,6000,6000,0
20230801,140700,686130980,6000,6000,6000,6000,50
20230801,140600,685830980,6010,6010,6010,6010,1
20230801,140500,685824970,5990,6010,6010,5990,774
20230801,140400,681188210,6010,6010,6010,6010,527
20230801,140300,678020940,6010,6000,6010,6000,1883
20230801,140200,666722930,6000,5980,6000,5980,81
20230801,140100,666238530,6000,6000,6000,6000,1
20230801,140000,666232530,5980,6000,6000,5980,224
20230801,135900,664892950,6000,6000,6000,6000,401
20230801,135800,662486950,5980,5980,5980,5980,1015
20230801,135700,656417250,5980,5970,6000,5970,230
20230801,135600,655037720,6000,6000,6000,6000,5
20230801,135500,655007720,6000,6000,6000,6000,0
20230801,135400,655007720,6000,5970,6000,5970,5003
20230801,135300,625139720,5990,5970,5990,5970,1667
20230801,135200,615164440,5980,6000,6000,5980,4218
20230801,135100,589891670,6000,5990,6000,5990,131
20230801,135000,589106970,6000,6000,6000,6000,1
20230801,134900,589100970,5990,5990,5990,5990,835
20230801,134800,584099320,5990,6000,6000,5990,1315
20230801,134700,576220970,6000,5990,6000,5990,286
20230801,134600,574507810,6000,6000,6000,6000,101
20230801,134500,573901810,6000,6010,6010,6000,3622
20230801,134400,552158920,6030,6030,6030,6030,0
20230801,134300,552158920,6030,6030,6030,6030,0
20230801,134200,552158920,6030,6030,6030,6020,212
20230801,134100,550882660,6030,6030,6030,6030,0
20230801,134000,550882660,6030,6030,6030,6030,0
20230801,133900,550882660,6030,6030,6030,6030,115
20230801,133800,550189210,6030,6050,6050,6030,753
20230801,133700,545640560,6050,6050,6050,6050,0
20230801,133600,545640560,6050,6050,6050,6050,0
20230801,133500,545640560,6050,6050,6050,6050,0
20230801,133400,545640560,6050,6030,6050,6030,2439
20230801,133300,530933370,6030,6030,6030,6030,0
20230801,133200,530933370,6030,6030,6030,6030,0
20230801,133100,530933370,6030,6030,6030,6030,0
20230801,133000,530933370,6030,6030,6030,6010,45
20230801,132900,530662820,6010,6010,6010,6010,0
20230801,132800,530662820,6010,6010,6010,6010,1
20230801,132700,530656810,6010,6010,6010,6010,2260
20230801,132600,517074210,6010,6010,6010,6010,228
20230801,132500,515703930,6010,6030,6030,6010,4166
20230801,132400,490627310,6030,6040,6040,6030,831
20230801,132300,485616080,6040,6040,6040,6040,1222
20230801,132200,478235200,6050,6050,6050,6050,1075
20230801,132100,471731450,6060,6060,6060,6060,0
20230801,132000,471731450,6060,6060,6060,6060,10
20230801,131900,471670850,6060,6060,6060,6060,2
20230801,131800,471658730,6060,6060,6060,6060,0
20230801,131700,471658730,6060,6070,6070,6060,168
20230801,131600,470640630,6070,6070,6070,6070,0
20230801,131500,470640630,6070,6070,6070,6070,66
20230801,131400,470240010,6070,6070,6070,6070,298
20230801,131300,468431150,6080,6080,6080,6080,51
20230801,131200,468121070,6080,6080,6080,6080,10
20230801,131100,468060270,6080,6080,6080,6080,0
20230801,131000,468060270,6080,6080,6080,6080,32
20230801,130900,467865710,6080,6080,6080,6080,0
20230801,130800,467865710,6080,6070,6080,6070,162
20230801,130700,466881690,6070,6070,6070,6070,67
20230801,130600,466475000,6070,6070,6070,6070,38
20230801,130500,466244340,6070,6080,6080,6060,1038
20230801,130400,459953450,6090,6070,6090,6070,401
20230801,130300,457518640,6070,6070,6070,6070,58
20230801,130200,457166580,6070,6070,6070,6070,29
20230801,130100,456990550,6070,6070,6070,6070,32
20230801,130000,456796310,6060,6060,6060,6060,198
20230801,125900,455596430,6070,6070,6070,6070,30
20230801,125800,455414330,6070,6070,6070,6070,88
20230801,125700,454880170,6070,6070,6070,6070,194
20230801,125600,453702590,6060,6060,6060,6060,432
20230801,125500,451084670,6060,6060,6060,6060,0
20230801,125400,451084670,6060,6060,6060,6060,0
20230801,125300,451084670,6060,6060,6060,6060,0
20230801,125200,451084670,6060,6060,6060,6060,1
20230801,125100,451078610,6060,6070,6070,6060,1000
20230801,125000,445017770,6070,6070,6070,6070,0
20230801,124900,445017770,6070,6070,6070,6070,301
20230801,124800,443190700,6080,6080,6080,6080,102
20230801,124700,442570540,6090,6090,6090,6090,1
20230801,124600,442564450,6070,6080,6080,6070,156
20230801,124500,441616050,6090,6090,6090,6090,0
20230801,124400,441616050,6090,6090,6090,6090,3
20230801,124300,441597780,6070,6070,6070,6070,0
20230801,124200,441597780,6070,6080,6080,6070,85
20230801,124100,441081380,6080,6080,6080,6080,72
20230801,124000,440643620,6080,6080,6080,6080,86
20230801,123900,440120740,6080,6080,6080,6080,0
20230801,123800,440120740,6080,6080,6080,6080,300
20230801,123700,438296740,6080,6080,6080,6080,0
20230801,123600,438296740,6080,6090,6090,6080,1201
20230801,123500,430991250,6100,6100,6100,6100,9
20230801,123400,430936350,6100,6100,6100,6100,300
20230801,123300,429106350,6100,6100,6100,6100,0
20230801,123200,429106350,6100,6100,6100,6100,1
20230801,123100,429100250,6090,6090,6090,6090,8
20230801,123000,429051530,6090,6090,6090,6090,0
20230801,122900,429051530,6090,6090,6090,6090,10
20230801,122800,428990630,6090,6090,6090,6090,0
20230801,122700,428990630,6090,6090,6090,6090,0
20230801,122600,428990630,6090,6100,6100,6090,30
20230801,122500,428807780,6100,6100,6100,6100,0
20230801,122400,428807780,6100,6100,6100,6100,16
20230801,122300,428710180,6090,6090,6100,6090,957
20230801,122200,422881950,6100,6100,6100,6100,20
20230801,122100,422759950,6100,6100,6100,6100,20
20230801,122000,422637950,6100,6100,6100,6100,73
20230801,121900,422192650,6100,6100,6100,6100,0
20230801,121800,422192650,6100,6100,6100,6100,0
20230801,121700,422192650,6100,6100,6100,6100,10
20230801,121600,422131650,6090,6090,6090,6090,0
20230801,121500,422131650,6090,6090,6090,6090,0
20230801,121400,422131650,6090,6110,6110,6090,110
20230801,121300,421461250,6100,6100,6100,6100,1530
20230801,121200,412128250,6100,6100,6100,6100,0
20230801,121100,412128250,6100,6100,6100,6100,0
20230801,121000,412128250,6100,6100,6100,6100,0
20230801,120900,412128250,6100,6100,6100,6100,0
20230801,120800,412128250,6100,6100,6100,6100,11
20230801,120700,412061150,6090,6090,6090,6090,0
20230801,120600,412061150,6090,6090,6090,6090,10
20230801,120500,412000250,6100,6100,6100,6100,0
20230801,120400,412000250,6100,6100,6100,6100,100
20230801,120300,411390250,6100,6100,6100,6100,40
20230801,120200,411146250,6100,6100,6100,6100,0
20230801,120100,411146250,6100,6100,6100,6100,0
20230801,120000,411146250,6100,6100,6100,6100,4
20230801,115900,411121850,6090,6090,6090,6090,0
20230801,115800,411121850,6090,6080,6090,6080,126
20230801,115700,410355760,6080,6090,6090,6080,1323
20230801,115600,402308240,6100,6100,6100,6100,201
20230801,115500,401082140,6100,6100,6100,6100,25
20230801,115400,400929640,6100,6100,6100,6100,0
20230801,115300,400929640,6100,6100,6100,6100,8
20230801,115200,400880840,6100,6100,6100,6100,8
20230801,115100,400832040,6100,6100,6100,6100,6
20230801,115000,400795440,6100,6100,6100,6100,1
20230801,114900,400789340,6090,6090,6090,6090,0
20230801,114800,400789340,6090,6090,6090,6090,0
20230801,114700,400789340,6090,6090,6090,6090,560
20230801,114600,397378940,6070,6070,6070,6070,0
20230801,114500,397378940,6070,6070,6070,6070,0
20230801,114400,397378940,6070,6070,6070,6070,0
20230801,114300,397378940,6070,6080,6080,6050,6794
20230801,114200,356228250,6080,6080,6080,6080,195
20230801,114100,355042650,6090,6090,6090,6090,277
20230801,114000,353355720,6100,6100,6100,6100,777
20230801,113900,348616020,6110,6110,6110,6110,0
20230801,113800,348616020,6110,6110,6110,6110,1
20230801,113700,348609910,6090,6090,6090,6080,2128
20230801,113600,335661630,6100,6100,6100,6100,120
20230801,113500,334929630,6110,6100,6110,6090,517
20230801,113400,331776200,6100,6100,6100,6100,0
20230801,113300,331776200,6100,6100,6100,6100,0
20230801,113200,331776200,6100,6100,6100,6100,30
20230801,113100,331593200,6100,6100,6100,6100,0
20230801,113000,331593200,6100,6100,6100,6100,0
20230801,112900,331593200,6100,6100,6100,6100,100
20230801,112800,330983200,6100,6110,6110,6100,318
20230801,112700,329043270,6110,6110,6110,6110,20
20230801,112600,328921070,6110,6110,6110,6110,50
20230801,112500,328615570,6120,6120,6120,6120,0
20230801,112400,328615570,6120,6120,6120,6120,2
20230801,112300,328603330,6110,6110,6110,6110,593
20230801,112200,324980100,6110,6100,6110,6100,400
20230801,112100,322540090,6100,6080,6100,6080,1256
20230801,112000,314895440,6080,6070,6080,6070,270
20230801,111900,313254110,6070,6050,6070,6050,511
20230801,111800,310162240,6050,6050,6050,6050,249
20230801,111700,308655790,6050,6050,6050,6050,1150
20230801,111600,301698290,6050,6050,6050,6050,547
20230801,111500,298388940,6050,6080,6080,6050,178
20230801,111400,297306730,6080,6080,6080,6080,0
20230801,111300,297306730,6080,6060,6080,6060,600
20230801,111200,293667730,6050,6050,6050,6050,1132
20230801,111100,286819130,6070,6070,6070,6070,0
20230801,111000,286819130,6070,6070,6070,6070,0
20230801,110900,286819130,6070,6070,6070,6070,0
20230801,110800,286819130,6070,6070,6070,6070,0
20230801,110700,286819130,6070,6060,6070,6060,100
20230801,110600,286213020,6060,6060,6060,6060,1
20230801,110500,286206960,6060,6060,6060,6060,0
20230801,110400,286206960,6060,6060,6060,6060,237
20230801,110300,284770740,6060,6060,6060,6060,0
20230801,110200,284770740,6060,6060,6060,6060,0
20230801,110100,284770740,6060,6060,6060,6060,0
20230801,110000,284770740,6060,6060,6060,6030,1332
20230801,105900,276729690,6060,6060,6060,6060,0
20230801,105800,276729690,6060,6060,6060,6060,4
20230801,105700,276705450,6060,6060,6060,6060,0
20230801,105600,276705450,6060,6040,6060,6040,201
20230801,105500,275491390,6060,6040,6060,6040,4
20230801,105400,275467170,6060,6060,6060,6060,6
20230801,105300,275430810,6040,6040,6040,6040,2
20230801,105200,275418730,6060,6040,6060,6040,10
20230801,105100,275358310,6040,6060,6060,6040,3084
20230801,105000,256712160,6060,6060,6060,6060,3
20230801,104900,256693980,6080,6080,6080,6080,2
20230801,104800,256681820,6080,6080,6080,6080,21
20230801,104700,256554140,6060,6060,6060,6060,0
20230801,104600,256554140,6060,6060,6060,6060,5
20230801,104500,256523840,6080,6070,6080,6070,154
20230801,104400,255589020,6070,6070,6070,6070,24
20230801,104300,255443340,6070,6070,6070,6070,0
20230801,104200,255443340,6070,6070,6070,6070,3
20230801,104100,255425130,6050,6080,6080,6050,1902
20230801,104000,243908490,6080,6080,6080,6080,0
20230801,103900,243908490,6080,6080,6080,6080,0
20230801,103800,243908490,6080,6080,6080,6080,1
20230801,103700,243902410,6080,6070,6080,6060,1501
20230801,103600,234795750,6070,6070,6070,6070,731
20230801,103500,230358580,6080,6070,6080,6070,3
20230801,103400,230340360,6080,6070,6080,6070,880
20230801,103300,224998560,6080,6080,6080,6080,0
20230801,103200,224998560,6080,6080,6080,6080,1
20230801,103100,224992480,6060,6060,6060,6060,1920
20230801,103000,213357280,6080,6070,6080,6070,201
20230801,102900,212137200,6070,6060,6070,6060,1401
20230801,102800,203633180,6060,6060,6060,6060,240
20230801,102700,202178780,6050,6050,6050,6050,0
20230801,102600,202178780,6050,6060,6060,6050,1000
20230801,102500,196127330,6060,6060,6060,6060,702
20230801,102400,191873210,6060,6060,6060,6060,14
20230801,102300,191788370,6060,6060,6060,6060,14
20230801,102200,191703530,6060,6060,6060,6060,0
20230801,102100,191703530,6060,6060,6060,6060,5
20230801,102000,191673230,6070,6070,6070,6070,1
20230801,101900,191667160,6050,6050,6050,6050,0
20230801,101800,191667160,6050,6050,6050,6050,437
20230801,101700,189023310,6060,6060,6060,6060,10
20230801,101600,188962710,6060,6060,6060,6060,0
20230801,101500,188962710,6060,6060,6070,6060,300
20230801,101400,187144680,6070,6050,6070,6050,1855
20230801,101300,175907000,6040,6040,6040,6040,0
20230801,101200,175907000,6040,6040,6040,6040,0
20230801,101100,175907000,6040,6050,6050,6040,500
20230801,101000,172886370,6060,6060,6060,6060,0
20230801,100900,172886370,6060,6060,6060,6060,0
20230801,100800,172886370,6060,6060,6060,6060,0
20230801,100700,172886370,6060,6060,6060,6060,0
20230801,100600,172886370,6060,6060,6060,6060,0
20230801,100500,172886370,6060,6060,6060,6060,3
20230801,100400,172868190,6040,6060,6060,6040,42
20230801,100300,172614290,6060,6060,6060,6060,10
20230801,100200,172553690,6060,6050,6060,6050,90
20230801,100100,172009180,6060,6060,6060,6060,0
20230801,100000,172009180,6060,6060,6060,6060,18
20230801,095900,171900100,6050,6060,6060,6050,2135
20230801,095800,158978770,6070,6070,6070,6070,0
20230801,095700,158978770,6070,6060,6070,6060,53
20230801,095600,158657070,6060,6060,6060,6060,700
20230801,095500,154415070,6070,6070,6070,6070,0
20230801,095400,154415070,6070,6070,6070,6070,0
20230801,095300,154415070,6070,6070,6070,6070,0
20230801,095200,154415070,6070,6070,6070,6070,5
20230801,095100,154384720,6080,6080,6080,6080,0
20230801,095000,154384720,6080,6080,6080,6080,0
20230801,094900,154384720,6080,6080,6080,6080,0
20230801,094800,154384720,6080,6080,6080,6080,0
20230801,094700,154384720,6080,6070,6080,6070,80
20230801,094600,153899020,6070,6070,6070,6070,203
20230801,094500,152666810,6080,6070,6080,6070,150
20230801,094400,151755810,6070,6070,6070,6070,1
20230801,094300,151749740,6080,6070,6080,6070,176
20230801,094200,150680420,6080,6080,6080,6070,24
20230801,094100,150534680,6080,6090,6090,6080,158
20230801,094000,149574010,6070,6080,6080,6070,12
20230801,093900,149501160,6070,6080,6080,6070,240
20230801,093800,148041970,6080,6090,6090,6080,347
20230801,093700,145930250,6090,6070,6090,6070,2791
20230801,093600,128952470,6070,6050,6070,6050,212
20230801,093500,127669850,6050,6050,6070,6050,33
20230801,093400,127470180,6060,6070,6070,6040,1218
20230801,093300,120107930,6050,6080,6080,6050,266
20230801,093200,118498020,6080,6080,6080,6080,1
20230801,093100,118491940,6070,6060,6070,6060,472
20230801,093000,115626930,6070,6070,6070,6070,50
20230801,092900,115323430,6070,6060,6070,6060,743
20230801,092800,110820840,6060,6030,6060,6030,201
20230801,092700,109602810,6040,6040,6040,6030,2194
20230801,092600,96367190,6040,6060,6060,6040,2001
20230801,092500,84273560,6060,6060,6060,6060,2
20230801,092400,84261440,6060,6070,6070,6060,2718
20230801,092300,67772040,6080,6090,6090,6080,201
20230801,092200,66549950,6080,6080,6080,6080,1
20230801,092100,66543870,6070,6080,6090,6070,180
20230801,092000,65448200,6090,6090,6090,6090,201
20230801,091900,64224110,6080,6060,6080,6060,1043
20230801,091800,57899480,6040,6050,6050,6040,921
20230801,091700,52327440,6050,6050,6050,6050,266
20230801,091600,50718140,6060,6030,6060,6030,191
20230801,091500,49564360,6020,6020,6030,6020,379
20230801,091400,47282500,6030,6030,6030,6030,80
20230801,091300,46800100,6030,6030,6030,6030,1
20230801,091200,46794070,6030,6030,6030,6030,150
20230801,091100,45889570,6030,6040,6040,6030,2
20230801,091000,45877500,6020,6020,6020,6020,101
20230801,090900,45269480,6040,6010,6040,6010,1298
20230801,090800,37458310,6010,6010,6010,6010,253
20230801,090700,35937780,6020,6040,6040,6020,2685
20230801,090600,19767160,6040,6050,6050,6040,51
20230801,090500,19458910,6050,6040,6050,6040,602
20230801,090400,15822330,6020,6030,6060,6010,261
20230801,090300,14251260,6010,6000,6010,5980,918
20230801,090200,8744410,5970,5970,5970,5970,2
20230801,090100,8732470,5970,5970,5970,5970,224
20230801,090000,7395190,6000,6000,6000,6000,312