KissMeData/009290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184900,558302750,6560,6560,6560,6560,822
20230801,184800,558302750,6560,6560,6560,6560,0
20230801,184700,558302750,6560,6560,6560,6560,0
20230801,184600,558302750,6560,6560,6560,6560,0
20230801,184500,558302750,6560,6560,6560,6560,0
20230801,184400,558302750,6560,6560,6560,6560,0
20230801,184300,558302750,6560,6560,6560,6560,0
20230801,184200,558302750,6560,6560,6560,6560,0
20230801,184100,558302750,6560,6560,6560,6560,0
20230801,184000,558302750,6560,6560,6560,6560,0
20230801,183900,558302750,6560,6560,6560,6560,0
20230801,183800,558302750,6560,6560,6560,6560,0
20230801,183700,558302750,6560,6560,6560,6560,0
20230801,183600,558302750,6560,6560,6560,6560,0
20230801,183500,558302750,6560,6560,6560,6560,0
20230801,183400,558302750,6560,6560,6560,6560,0
20230801,183300,558302750,6560,6560,6560,6560,0
20230801,183200,558302750,6560,6560,6560,6560,0
20230801,183100,558302750,6560,6560,6560,6560,0
20230801,183000,558302750,6560,6560,6560,6560,0
20230801,182900,558302750,6560,6560,6560,6560,0
20230801,182800,558302750,6560,6560,6560,6560,0
20230801,182700,558302750,6560,6560,6560,6560,0
20230801,182600,558302750,6560,6560,6560,6560,0
20230801,182500,558302750,6560,6560,6560,6560,0
20230801,182400,558302750,6560,6560,6560,6560,0
20230801,182300,558302750,6560,6560,6560,6560,0
20230801,182200,558302750,6560,6560,6560,6560,0
20230801,182100,558302750,6560,6560,6560,6560,0
20230801,182000,558302750,6560,6560,6560,6560,0
20230801,181900,558302750,6560,6560,6560,6560,822
20230801,181800,558302750,6560,6560,6560,6560,0
20230801,181700,558302750,6560,6560,6560,6560,0
20230801,181600,558302750,6560,6560,6560,6560,0
20230801,181500,558302750,6560,6560,6560,6560,0
20230801,181400,558302750,6560,6560,6560,6560,0
20230801,181300,558302750,6560,6560,6560,6560,0
20230801,181200,558302750,6560,6560,6560,6560,0
20230801,181100,558302750,6560,6560,6560,6560,0
20230801,181000,558302750,6560,6560,6560,6560,0
20230801,180900,558302750,6560,6560,6560,6560,0
20230801,180800,558302750,6560,6560,6560,6560,0
20230801,180700,558302750,6560,6560,6560,6560,0
20230801,180600,558302750,6560,6560,6560,6560,0
20230801,180500,558302750,6560,6560,6560,6560,0
20230801,180400,558302750,6560,6560,6560,6560,0
20230801,180300,558302750,6560,6560,6560,6560,0
20230801,180200,558302750,6560,6560,6560,6560,0
20230801,180100,558302750,6560,6560,6560,6560,0
20230801,180000,558302750,6560,6560,6560,6560,0
20230801,175900,558302750,6560,6560,6560,6560,0
20230801,175800,558302750,6560,6560,6560,6560,0
20230801,175700,558302750,6560,6560,6560,6560,0
20230801,175600,558302750,6560,6560,6560,6560,0
20230801,175500,558302750,6560,6560,6560,6560,0
20230801,175400,558302750,6560,6560,6560,6560,0
20230801,175300,558302750,6560,6560,6560,6560,0
20230801,175200,558302750,6560,6560,6560,6560,0
20230801,175100,558302750,6560,6560,6560,6560,0
20230801,175000,558302750,6560,6560,6560,6560,0
20230801,174900,558302750,6560,6560,6560,6560,822
20230801,174800,558302750,6560,6560,6560,6560,0
20230801,174700,558302750,6560,6560,6560,6560,0
20230801,174600,558302750,6560,6560,6560,6560,0
20230801,174500,558302750,6560,6560,6560,6560,0
20230801,174400,558302750,6560,6560,6560,6560,0
20230801,174300,558302750,6560,6560,6560,6560,0
20230801,174200,558302750,6560,6560,6560,6560,0
20230801,174100,558302750,6560,6560,6560,6560,0
20230801,174000,558302750,6560,6560,6560,6560,0
20230801,173900,558302750,6560,6560,6560,6560,0
20230801,173800,558302750,6560,6560,6560,6560,0
20230801,173700,558302750,6560,6560,6560,6560,0
20230801,173600,558302750,6560,6560,6560,6560,0
20230801,173500,558302750,6560,6560,6560,6560,0
20230801,173400,558302750,6560,6560,6560,6560,0
20230801,173300,558302750,6560,6560,6560,6560,0
20230801,173200,558302750,6560,6560,6560,6560,0
20230801,173100,558302750,6560,6560,6560,6560,0
20230801,173000,558302750,6560,6560,6560,6560,0
20230801,172900,558302750,6560,6560,6560,6560,0
20230801,172800,558302750,6560,6560,6560,6560,0
20230801,172700,558302750,6560,6560,6560,6560,0
20230801,172600,558302750,6560,6560,6560,6560,0
20230801,172500,558302750,6560,6560,6560,6560,0
20230801,172400,558302750,6560,6560,6560,6560,0
20230801,172300,558302750,6560,6560,6560,6560,0
20230801,172200,558302750,6560,6560,6560,6560,0
20230801,172100,558302750,6560,6560,6560,6560,0
20230801,172000,558302750,6560,6560,6560,6560,0
20230801,171900,558302750,6560,6560,6560,6560,822
20230801,171800,558302750,6560,6560,6560,6560,0
20230801,171700,558302750,6560,6560,6560,6560,0
20230801,171600,558302750,6560,6560,6560,6560,0
20230801,171500,558302750,6560,6560,6560,6560,0
20230801,171400,558302750,6560,6560,6560,6560,0
20230801,171300,558302750,6560,6560,6560,6560,0
20230801,171200,558302750,6560,6560,6560,6560,0
20230801,171100,558302750,6560,6560,6560,6560,0
20230801,171000,558302750,6560,6560,6560,6560,0
20230801,170900,558302750,6560,6560,6560,6560,0
20230801,170800,558302750,6560,6560,6560,6560,0
20230801,170700,558302750,6560,6560,6560,6560,0
20230801,170600,558302750,6560,6560,6560,6560,0
20230801,170500,558302750,6560,6560,6560,6560,0
20230801,170400,558302750,6560,6560,6560,6560,0
20230801,170300,558302750,6560,6560,6560,6560,0
20230801,170200,558302750,6560,6560,6560,6560,0
20230801,170100,558302750,6560,6560,6560,6560,0
20230801,170000,558302750,6560,6560,6560,6560,0
20230801,165900,558302750,6560,6560,6560,6560,0
20230801,165800,558302750,6560,6560,6560,6560,0
20230801,165700,558302750,6560,6560,6560,6560,0
20230801,165600,558302750,6560,6560,6560,6560,0
20230801,165500,558302750,6560,6560,6560,6560,0
20230801,165400,558302750,6560,6560,6560,6560,0
20230801,165300,558302750,6560,6560,6560,6560,0
20230801,165200,558302750,6560,6560,6560,6560,0
20230801,165100,558302750,6560,6560,6560,6560,0
20230801,165000,558302750,6560,6560,6560,6560,0
20230801,164900,558302750,6560,6560,6560,6560,822
20230801,164800,558302750,6560,6560,6560,6560,0
20230801,164700,558302750,6560,6560,6560,6560,0
20230801,164600,558302750,6560,6560,6560,6560,0
20230801,164500,558302750,6560,6560,6560,6560,0
20230801,164400,558302750,6560,6560,6560,6560,0
20230801,164300,558302750,6560,6560,6560,6560,0
20230801,164200,558302750,6560,6560,6560,6560,0
20230801,164100,558302750,6560,6560,6560,6560,0
20230801,164000,558302750,6560,6560,6560,6560,0
20230801,163900,558302750,6560,6560,6560,6560,0
20230801,163800,558302750,6560,6560,6560,6560,0
20230801,163700,558302750,6560,6560,6560,6560,0
20230801,163600,558302750,6560,6560,6560,6560,0
20230801,163500,558302750,6560,6560,6560,6560,0
20230801,163400,558302750,6560,6560,6560,6560,0
20230801,163300,558302750,6560,6560,6560,6560,0
20230801,163200,558302750,6560,6560,6560,6560,0
20230801,163100,558302750,6560,6560,6560,6560,0
20230801,163000,558302750,6560,6560,6560,6560,0
20230801,162900,558302750,6560,6560,6560,6560,0
20230801,162800,558302750,6560,6560,6560,6560,0
20230801,162700,558302750,6560,6560,6560,6560,0
20230801,162600,558302750,6560,6560,6560,6560,0
20230801,162500,558302750,6560,6560,6560,6560,0
20230801,162400,558302750,6560,6560,6560,6560,0
20230801,162300,558302750,6560,6560,6560,6560,0
20230801,162200,558302750,6560,6560,6560,6560,0
20230801,162100,558302750,6560,6560,6560,6560,0
20230801,162000,558302750,6560,6560,6560,6560,0
20230801,161900,558302750,6560,6560,6560,6560,822
20230801,161800,558302750,6560,6560,6560,6560,0
20230801,161700,558302750,6560,6560,6560,6560,0
20230801,161600,558302750,6560,6560,6560,6560,0
20230801,161500,558302750,6560,6560,6560,6560,0
20230801,161400,558302750,6560,6560,6560,6560,0
20230801,161300,558302750,6560,6560,6560,6560,0
20230801,161200,558302750,6560,6560,6560,6560,0
20230801,161100,558302750,6560,6560,6560,6560,0
20230801,161000,558302750,6560,6560,6560,6560,0
20230801,160900,558302750,6560,6560,6560,6560,0
20230801,160800,558302750,6560,6560,6560,6560,0
20230801,160700,558302750,6560,6560,6560,6560,0
20230801,160600,558302750,6560,6560,6560,6560,0
20230801,160500,558302750,6560,6560,6560,6560,0
20230801,160400,558302750,6560,6560,6560,6560,0
20230801,160300,558302750,6560,6560,6560,6560,0
20230801,160200,558302750,6560,6560,6560,6560,0
20230801,160100,558302750,6560,6560,6560,6560,0
20230801,160000,558302750,6560,6560,6560,6560,0
20230801,155900,558302750,6560,6560,6560,6560,0
20230801,155800,558302750,6560,6560,6560,6560,0
20230801,155700,558302750,6560,6560,6560,6560,0
20230801,155600,558302750,6560,6560,6560,6560,0
20230801,155500,558302750,6560,6560,6560,6560,0
20230801,155400,558302750,6560,6560,6560,6560,0
20230801,155300,558302750,6560,6560,6560,6560,0
20230801,155200,558302750,6560,6560,6560,6560,0
20230801,155100,558302750,6560,6560,6560,6560,0
20230801,155000,558302750,6560,6560,6560,6560,0
20230801,154900,558302750,6560,6560,6560,6560,822
20230801,154800,558302750,6560,6560,6560,6560,0
20230801,154700,558302750,6560,6560,6560,6560,0
20230801,154600,558302750,6560,6560,6560,6560,0
20230801,154500,558302750,6560,6560,6560,6560,0
20230801,154400,558302750,6560,6560,6560,6560,0
20230801,154300,558302750,6560,6560,6560,6560,0
20230801,154200,558302750,6560,6560,6560,6560,0
20230801,154100,558302750,6560,6560,6560,6560,0
20230801,154000,558302750,6560,6560,6560,6560,0
20230801,153900,558302750,6560,6560,6560,6560,0
20230801,153800,558302750,6560,6560,6560,6560,0
20230801,153700,558302750,6560,6560,6560,6560,0
20230801,153600,558302750,6560,6560,6560,6560,0
20230801,153500,558302750,6560,6560,6560,6560,0
20230801,153400,558302750,6560,6560,6560,6560,0
20230801,153300,558302750,6560,6560,6560,6560,0
20230801,153200,558302750,6560,6560,6560,6560,0
20230801,153100,558302750,6560,6560,6560,6560,0
20230801,153000,558302750,6560,6560,6560,6560,822
20230801,152900,552910430,6560,6560,6560,6560,0
20230801,152800,552910430,6560,6560,6560,6560,0
20230801,152700,552910430,6560,6560,6560,6560,0
20230801,152600,552910430,6560,6560,6560,6560,0
20230801,152500,552910430,6560,6560,6560,6560,0
20230801,152400,552910430,6560,6560,6560,6560,0
20230801,152300,552910430,6560,6560,6560,6560,0
20230801,152200,552910430,6560,6560,6560,6560,0
20230801,152100,552910430,6560,6560,6560,6560,0
20230801,152000,552910430,6560,6560,6560,6560,0
20230801,151900,552910430,6560,6560,6560,6550,35
20230801,151800,552681130,6560,6550,6560,6550,430
20230801,151700,549864340,6560,6550,6560,6550,47
20230801,151600,549556440,6560,6560,6560,6560,21
20230801,151500,549418680,6560,6560,6560,6550,10
20230801,151400,549353110,6560,6560,6560,6550,37
20230801,151300,549110690,6560,6550,6560,6550,27
20230801,151200,548933580,6560,6550,6560,6550,8
20230801,151100,548881110,6560,6550,6560,6550,57
20230801,151000,548507690,6560,6560,6560,6550,6
20230801,150900,548468360,6560,6560,6560,6560,2
20230801,150800,548455240,6550,6550,6550,6550,1
20230801,150700,548448690,6560,6550,6560,6550,32
20230801,150600,548239070,6560,6560,6560,6560,31
20230801,150500,548035710,6560,6560,6560,6560,2
20230801,150400,548022590,6560,6560,6560,6560,5
20230801,150300,547989790,6560,6560,6560,6560,2
20230801,150200,547976670,6560,6560,6560,6550,396
20230801,150100,545379810,6560,6560,6560,6560,2
20230801,150000,545366690,6560,6550,6560,6550,3
20230801,145900,545347020,6560,6560,6560,6560,51
20230801,145800,545012460,6560,6560,6560,6560,246
20230801,145700,543398700,6560,6560,6560,6550,177
20230801,145600,542237880,6560,6560,6560,6560,60
20230801,145500,541844280,6560,6560,6560,6550,90
20230801,145400,541254740,6560,6550,6560,6550,6
20230801,145300,541215390,6550,6560,6560,6550,123
20230801,145200,540408710,6570,6570,6570,6570,0
20230801,145100,540408710,6570,6570,6570,6570,0
20230801,145000,540408710,6570,6580,6580,6570,33
20230801,144900,540191850,6580,6580,6580,6580,0
20230801,144800,540191850,6580,6580,6580,6580,510
20230801,144700,536836050,6580,6570,6580,6570,7
20230801,144600,536790050,6570,6570,6570,6570,567
20230801,144500,533064860,6560,6560,6560,6560,0
20230801,144400,533064860,6560,6560,6560,6560,39
20230801,144300,532809020,6560,6560,6560,6560,92
20230801,144200,532205500,6560,6560,6560,6560,41
20230801,144100,531936540,6560,6560,6560,6560,100
20230801,144000,531280540,6550,6550,6550,6550,0
20230801,143900,531280540,6550,6550,6550,6550,0
20230801,143800,531280540,6550,6550,6550,6550,0
20230801,143700,531280540,6550,6550,6550,6550,1
20230801,143600,531273990,6550,6570,6570,6550,21
20230801,143500,531136040,6550,6550,6550,6550,315
20230801,143400,529072790,6560,6560,6560,6560,1192
20230801,143300,521253270,6550,6550,6550,6550,0
20230801,143200,521253270,6550,6540,6550,6540,11
20230801,143100,521181320,6540,6540,6540,6540,30
20230801,143000,520985120,6550,6550,6550,6550,0
20230801,142900,520985120,6550,6550,6550,6550,0
20230801,142800,520985120,6550,6550,6550,6550,0
20230801,142700,520985120,6550,6550,6550,6550,0
20230801,142600,520985120,6550,6550,6550,6550,188
20230801,142500,519753720,6550,6550,6550,6550,31
20230801,142400,519550670,6550,6550,6550,6550,191
20230801,142300,518299620,6550,6550,6550,6550,1313
20230801,142200,509699470,6540,6540,6540,6540,0
20230801,142100,509699470,6540,6540,6540,6540,0
20230801,142000,509699470,6540,6540,6540,6540,27
20230801,141900,509522890,6540,6540,6540,6540,0
20230801,141800,509522890,6540,6540,6540,6540,0
20230801,141700,509522890,6540,6540,6540,6540,450
20230801,141600,506579890,6540,6540,6540,6540,0
20230801,141500,506579890,6540,6540,6540,6540,30
20230801,141400,506383690,6550,6550,6550,6550,77
20230801,141300,505879340,6550,6550,6550,6550,0
20230801,141200,505879340,6550,6550,6550,6550,0
20230801,141100,505879340,6550,6550,6550,6550,0
20230801,141000,505879340,6550,6550,6550,6550,8
20230801,140900,505826940,6550,6550,6550,6550,0
20230801,140800,505826940,6550,6550,6550,6550,1
20230801,140700,505820390,6540,6540,6540,6540,0
20230801,140600,505820390,6540,6550,6550,6540,160
20230801,140500,504773890,6550,6550,6550,6550,0
20230801,140400,504773890,6550,6550,6550,6550,0
20230801,140300,504773890,6550,6550,6550,6550,23
20230801,140200,504623240,6540,6540,6540,6540,473
20230801,140100,501529820,6540,6530,6540,6530,457
20230801,140000,498541050,6530,6530,6530,6530,100
20230801,135900,497888050,6530,6530,6530,6530,0
20230801,135800,497888050,6530,6530,6530,6530,30
20230801,135700,497692150,6540,6540,6540,6540,0
20230801,135600,497692150,6540,6540,6540,6540,1
20230801,135500,497685610,6540,6540,6540,6540,4
20230801,135400,497659450,6540,6540,6540,6540,5
20230801,135300,497626750,6530,6530,6530,6530,0
20230801,135200,497626750,6530,6530,6530,6530,0
20230801,135100,497626750,6530,6530,6530,6530,0
20230801,135000,497626750,6530,6530,6530,6530,2
20230801,134900,497613690,6530,6530,6530,6530,0
20230801,134800,497613690,6530,6530,6530,6530,10
20230801,134700,497548390,6530,6530,6530,6530,0
20230801,134600,497548390,6530,6530,6530,6530,0
20230801,134500,497548390,6530,6530,6530,6530,0
20230801,134400,497548390,6530,6530,6530,6530,20
20230801,134300,497417790,6530,6530,6530,6530,30
20230801,134200,497221890,6540,6540,6540,6540,0
20230801,134100,497221890,6540,6540,6540,6540,0
20230801,134000,497221890,6540,6540,6540,6540,0
20230801,133900,497221890,6540,6550,6550,6540,747
20230801,133800,492336500,6550,6550,6550,6550,0
20230801,133700,492336500,6550,6550,6550,6550,484
20230801,133600,489166300,6550,6550,6550,6550,0
20230801,133500,489166300,6550,6550,6550,6550,0
20230801,133400,489166300,6550,6550,6550,6550,108
20230801,133300,488458900,6550,6550,6550,6550,50
20230801,133200,488131400,6550,6550,6550,6550,48
20230801,133100,487817000,6540,6540,6540,6540,0
20230801,133000,487817000,6540,6540,6540,6540,300
20230801,132900,485855000,6550,6550,6550,6550,0
20230801,132800,485855000,6550,6550,6550,6550,2
20230801,132700,485841900,6540,6540,6540,6540,0
20230801,132600,485841900,6540,6540,6540,6540,0
20230801,132500,485841900,6540,6540,6550,6540,240
20230801,132400,484272100,6550,6550,6550,6550,0
20230801,132300,484272100,6550,6540,6550,6540,28
20230801,132200,484088900,6540,6540,6540,6540,0
20230801,132100,484088900,6540,6540,6540,6540,339
20230801,132000,481871840,6550,6550,6550,6550,7
20230801,131900,481825990,6550,6550,6550,6550,447
20230801,131800,478898140,6560,6560,6560,6560,0
20230801,131700,478898140,6560,6560,6560,6560,0
20230801,131600,478898140,6560,6560,6560,6560,99
20230801,131500,478248700,6570,6570,6570,6570,0
20230801,131400,478248700,6570,6570,6570,6570,1
20230801,131300,478242130,6570,6570,6570,6570,20
20230801,131200,478110730,6570,6570,6570,6570,0
20230801,131100,478110730,6570,6570,6570,6570,48
20230801,131000,477795370,6570,6570,6570,6570,0
20230801,130900,477795370,6570,6570,6570,6570,27
20230801,130800,477617980,6570,6570,6570,6570,0
20230801,130700,477617980,6570,6570,6570,6570,0
20230801,130600,477617980,6570,6570,6570,6570,0
20230801,130500,477617980,6570,6570,6570,6570,0
20230801,130400,477617980,6570,6570,6570,6570,45
20230801,130300,477322330,6570,6570,6570,6570,0
20230801,130200,477322330,6570,6570,6570,6570,0
20230801,130100,477322330,6570,6570,6570,6570,1
20230801,130000,477315760,6570,6570,6570,6570,30
20230801,125900,477118660,6580,6580,6580,6580,0
20230801,125800,477118660,6580,6580,6580,6580,1
20230801,125700,477112080,6580,6580,6580,6580,3
20230801,125600,477092340,6580,6580,6580,6580,0
20230801,125500,477092340,6580,6580,6580,6580,1
20230801,125400,477085760,6580,6580,6580,6580,0
20230801,125300,477085760,6580,6580,6580,6580,91
20230801,125200,476486980,6580,6580,6580,6580,0
20230801,125100,476486980,6580,6580,6580,6580,1
20230801,125000,476480400,6590,6590,6590,6590,0
20230801,124900,476480400,6590,6590,6590,6580,7
20230801,124800,476434280,6590,6600,6600,6590,178
20230801,124700,475261250,6590,6600,6600,6590,376
20230801,124600,472782560,6600,6600,6600,6600,23
20230801,124500,472630760,6590,6610,6610,6590,65
20230801,124400,472201720,6610,6600,6610,6600,44
20230801,124300,471911000,6600,6600,6600,6600,859
20230801,124200,466241600,6600,6600,6600,6600,1690
20230801,124100,455087600,6600,6590,6600,6590,31
20230801,124000,454883010,6590,6590,6590,6590,30
20230801,123900,454685310,6600,6600,6600,6600,98
20230801,123800,454038510,6610,6610,6610,6610,26
20230801,123700,453866650,6590,6590,6590,6590,1
20230801,123600,453860060,6600,6590,6600,6590,469
20230801,123500,450765050,6600,6600,6600,6600,359
20230801,123400,448395650,6600,6590,6610,6590,2144
20230801,123300,434247840,6590,6590,6590,6590,5
20230801,123200,434214890,6590,6600,6600,6590,20
20230801,123100,434082990,6600,6570,6600,6570,5480
20230801,123000,397945370,6560,6560,6560,6560,243
20230801,122900,396351290,6560,6560,6560,6560,0
20230801,122800,396351290,6560,6560,6560,6560,0
20230801,122700,396351290,6560,6560,6560,6560,0
20230801,122600,396351290,6560,6560,6560,6560,168
20230801,122500,395249210,6560,6560,6560,6560,0
20230801,122400,395249210,6560,6560,6560,6560,200
20230801,122300,393937210,6560,6560,6560,6560,0
20230801,122200,393937210,6560,6550,6560,6550,633
20230801,122100,389785800,6530,6530,6530,6530,0
20230801,122000,389785800,6530,6530,6530,6530,0
20230801,121900,389785800,6530,6540,6540,6530,478
20230801,121800,386663480,6550,6550,6550,6550,38
20230801,121700,386414580,6560,6560,6560,6560,0
20230801,121600,386414580,6560,6560,6560,6560,10
20230801,121500,386348980,6560,6560,6560,6560,0
20230801,121400,386348980,6560,6560,6560,6560,0
20230801,121300,386348980,6560,6560,6560,6560,0
20230801,121200,386348980,6560,6560,6560,6560,40
20230801,121100,386086580,6540,6540,6540,6540,0
20230801,121000,386086580,6540,6540,6540,6540,30
20230801,120900,385890380,6550,6550,6550,6550,0
20230801,120800,385890380,6550,6550,6550,6550,0
20230801,120700,385890380,6550,6540,6550,6540,152
20230801,120600,384895370,6540,6540,6540,6540,3
20230801,120500,384875750,6540,6540,6540,6540,0
20230801,120400,384875750,6540,6540,6540,6540,0
20230801,120300,384875750,6540,6540,6540,6540,50
20230801,120200,384548750,6550,6550,6550,6550,0
20230801,120100,384548750,6550,6550,6550,6550,0
20230801,120000,384548750,6550,6550,6550,6550,40
20230801,115900,384286750,6540,6540,6540,6540,41
20230801,115800,384018610,6540,6540,6540,6540,159
20230801,115700,382978750,6540,6540,6540,6540,0
20230801,115600,382978750,6540,6540,6540,6540,0
20230801,115500,382978750,6540,6540,6540,6540,38
20230801,115400,382730230,6550,6550,6550,6550,1
20230801,115300,382723680,6550,6550,6550,6550,2
20230801,115200,382710580,6550,6550,6550,6540,20
20230801,115100,382579680,6540,6540,6540,6540,0
20230801,115000,382579680,6540,6540,6540,6540,0
20230801,114900,382579680,6540,6540,6540,6540,0
20230801,114800,382579680,6540,6540,6540,6540,0
20230801,114700,382579680,6540,6540,6540,6540,0
20230801,114600,382579680,6540,6540,6540,6540,10
20230801,114500,382514280,6540,6540,6540,6540,1
20230801,114400,382507740,6550,6550,6550,6550,0
20230801,114300,382507740,6550,6550,6550,6550,0
20230801,114200,382507740,6550,6550,6550,6550,0
20230801,114100,382507740,6550,6550,6550,6550,0
20230801,114000,382507740,6550,6550,6550,6550,16
20230801,113900,382402940,6550,6550,6550,6550,118
20230801,113800,381630040,6550,6550,6550,6550,1
20230801,113700,381623490,6550,6550,6550,6550,0
20230801,113600,381623490,6550,6550,6550,6550,15
20230801,113500,381525240,6550,6550,6550,6550,13
20230801,113400,381440090,6550,6550,6550,6550,0
20230801,113300,381440090,6550,6550,6550,6550,0
20230801,113200,381440090,6550,6550,6550,6550,0
20230801,113100,381440090,6550,6550,6550,6550,0
20230801,113000,381440090,6550,6550,6550,6550,10
20230801,112900,381374590,6550,6550,6550,6550,0
20230801,112800,381374590,6550,6550,6550,6550,49
20230801,112700,381053640,6550,6540,6550,6540,201
20230801,112600,379739090,6550,6550,6550,6550,2
20230801,112500,379725990,6540,6540,6540,6540,0
20230801,112400,379725990,6540,6540,6540,6540,0
20230801,112300,379725990,6540,6540,6540,6540,0
20230801,112200,379725990,6540,6550,6550,6540,411
20230801,112100,377036980,6550,6550,6550,6550,0
20230801,112000,377036980,6550,6550,6550,6550,58
20230801,111900,376657080,6550,6550,6550,6550,327
20230801,111800,374515230,6560,6560,6560,6560,30
20230801,111700,374318430,6560,6560,6560,6560,0
20230801,111600,374318430,6560,6560,6560,6560,0
20230801,111500,374318430,6560,6560,6560,6560,0
20230801,111400,374318430,6560,6560,6560,6560,76
20230801,111300,373819870,6560,6560,6560,6560,0
20230801,111200,373819870,6560,6560,6560,6560,0
20230801,111100,373819870,6560,6560,6560,6560,21
20230801,111000,373682110,6550,6550,6550,6550,0
20230801,110900,373682110,6550,6550,6550,6550,0
20230801,110800,373682110,6550,6550,6550,6550,98
20230801,110700,373040210,6550,6550,6550,6550,0
20230801,110600,373040210,6550,6550,6550,6550,9
20230801,110500,372981260,6550,6550,6550,6540,1252
20230801,110400,364791820,6550,6550,6550,6550,0
20230801,110300,364791820,6550,6550,6550,6550,0
20230801,110200,364791820,6550,6550,6550,6550,530
20230801,110100,361320320,6560,6560,6560,6560,0
20230801,110000,361320320,6560,6560,6560,6540,681
20230801,105900,356861330,6560,6560,6560,6560,44
20230801,105800,356572690,6540,6540,6540,6540,0
20230801,105700,356572690,6540,6540,6540,6540,101
20230801,105600,355912150,6540,6540,6540,6540,0
20230801,105500,355912150,6540,6540,6540,6540,0
20230801,105400,355912150,6540,6560,6560,6530,1681
20230801,105300,344912700,6550,6550,6550,6550,0
20230801,105200,344912700,6550,6560,6560,6550,389
20230801,105100,342361130,6570,6570,6570,6570,28
20230801,105000,342177170,6570,6570,6570,6570,40
20230801,104900,341914370,6570,6570,6570,6570,0
20230801,104800,341914370,6570,6570,6570,6570,542
20230801,104700,338353430,6570,6570,6570,6570,72
20230801,104600,337880390,6580,6580,6580,6580,0
20230801,104500,337880390,6580,6580,6580,6580,5
20230801,104400,337847490,6570,6570,6570,6570,0
20230801,104300,337847490,6570,6570,6570,6570,0
20230801,104200,337847490,6570,6570,6570,6570,130
20230801,104100,336993390,6580,6580,6580,6580,100
20230801,104000,336335390,6580,6580,6580,6580,10
20230801,103900,336269590,6580,6580,6580,6580,0
20230801,103800,336269590,6580,6580,6580,6580,30
20230801,103700,336072190,6580,6580,6580,6580,505
20230801,103600,332749290,6580,6580,6580,6580,0
20230801,103500,332749290,6580,6580,6580,6580,5
20230801,103400,332716390,6580,6580,6580,6580,6
20230801,103300,332676910,6580,6580,6580,6580,2
20230801,103200,332663750,6570,6570,6570,6570,0
20230801,103100,332663750,6570,6570,6570,6570,10
20230801,103000,332598050,6570,6570,6570,6570,0
20230801,102900,332598050,6570,6570,6570,6570,28
20230801,102800,332414090,6570,6570,6570,6570,0
20230801,102700,332414090,6570,6570,6570,6570,100
20230801,102600,331757090,6580,6580,6580,6580,24
20230801,102500,331599170,6580,6580,6580,6580,0
20230801,102400,331599170,6580,6580,6580,6580,0
20230801,102300,331599170,6580,6580,6580,6580,0
20230801,102200,331599170,6580,6580,6580,6580,126
20230801,102100,330770090,6580,6580,6580,6580,6
20230801,102000,330730610,6580,6580,6580,6580,1
20230801,101900,330724030,6580,6580,6580,6580,0
20230801,101800,330724030,6580,6580,6580,6580,136
20230801,101700,329829150,6580,6590,6590,6580,84
20230801,101600,329275630,6590,6590,6590,6590,60
20230801,101500,328880230,6580,6580,6580,6580,10
20230801,101400,328814430,6580,6580,6580,6580,20
20230801,101300,328682830,6580,6580,6580,6580,30
20230801,101200,328485430,6580,6590,6590,6580,27
20230801,101100,328307590,6590,6590,6590,6590,0
20230801,101000,328307590,6590,6590,6590,6590,142
20230801,100900,327371810,6580,6580,6580,6580,19
20230801,100800,327246790,6580,6580,6580,6580,37
20230801,100700,327003330,6580,6580,6580,6580,221
20230801,100600,325549150,6570,6580,6580,6570,60
20230801,100500,325154410,6570,6570,6570,6570,15
20230801,100400,325055860,6580,6580,6580,6580,0
20230801,100300,325055860,6580,6570,6600,6570,4491
20230801,100200,295445350,6570,6580,6580,6570,301
20230801,100100,293465430,6580,6580,6580,6580,109
20230801,100000,292748210,6580,6550,6580,6550,8247
20230801,095900,238582920,6550,6550,6550,6550,1632
20230801,095800,227893320,6540,6540,6540,6540,27
20230801,095700,227716740,6530,6530,6530,6530,30
20230801,095600,227520840,6550,6540,6550,6540,2647
20230801,095500,210199460,6540,6540,6540,6540,18
20230801,095400,210081740,6540,6550,6550,6540,25
20230801,095300,209918210,6540,6540,6540,6540,89
20230801,095200,209336150,6540,6540,6540,6540,12
20230801,095100,209257670,6550,6550,6550,6550,0
20230801,095000,209257670,6550,6550,6550,6550,0
20230801,094900,209257670,6550,6540,6550,6540,102
20230801,094800,208590450,6530,6540,6540,6530,10
20230801,094700,208525140,6540,6530,6540,6530,32
20230801,094600,208316160,6540,6540,6540,6540,100
20230801,094500,207662160,6540,6540,6540,6540,42
20230801,094400,207387480,6540,6540,6540,6540,95
20230801,094300,206766180,6540,6540,6540,6540,1
20230801,094200,206759640,6540,6550,6550,6540,740
20230801,094100,201912660,6550,6550,6550,6550,0
20230801,094000,201912660,6550,6550,6550,6550,1
20230801,093900,201906110,6560,6560,6560,6560,2
20230801,093800,201892990,6550,6550,6560,6550,1120
20230801,093700,194556800,6540,6540,6560,6540,5976
20230801,093600,155401410,6550,6550,6550,6540,2177
20230801,093500,141145360,6550,6550,6550,6550,1620
20230801,093400,130534360,6550,6550,6550,6550,1113
20230801,093300,123244210,6540,6540,6550,6540,463
20230801,093200,120216180,6550,6540,6550,6540,11
20230801,093100,120144200,6550,6550,6550,6550,2
20230801,093000,120131100,6540,6540,6540,6540,16
20230801,092900,120026460,6540,6540,6540,6540,0
20230801,092800,120026460,6540,6540,6540,6540,2
20230801,092700,120013380,6550,6540,6550,6540,439
20230801,092600,117142020,6530,6530,6530,6530,805
20230801,092500,111885370,6520,6520,6520,6520,30
20230801,092400,111689770,6530,6530,6530,6530,0
20230801,092300,111689770,6530,6530,6530,6530,0
20230801,092200,111689770,6530,6540,6540,6530,544
20230801,092100,108137260,6540,6550,6550,6540,36
20230801,092000,107901470,6540,6530,6540,6530,2889
20230801,091900,89008600,6540,6530,6540,6530,350
20230801,091800,86722680,6520,6520,6520,6520,350
20230801,091700,84440680,6540,6540,6540,6540,1
20230801,091600,84434140,6540,6530,6540,6530,114
20230801,091500,83689240,6520,6530,6540,6520,2111
20230801,091400,69910900,6530,6530,6540,6530,1126
20230801,091300,62548050,6530,6530,6530,6530,210
20230801,091200,61176750,6530,6530,6530,6530,111
20230801,091100,60451920,6540,6540,6540,6540,1
20230801,091000,60445380,6540,6520,6540,6520,220
20230801,090900,59008810,6530,6540,6540,6530,72
20230801,090800,58538630,6540,6520,6550,6520,2539
20230801,090700,41920850,6510,6530,6550,6510,3192
20230801,090600,21055730,6530,6510,6530,6500,2069
20230801,090500,7554450,6500,6450,6510,6450,685
20230801,090400,3106080,6450,6450,6450,6450,200
20230801,090300,1816080,6440,6440,6440,6440,0
20230801,090200,1816080,6440,6440,6440,6440,0
20230801,090100,1816080,6440,6440,6440,6440,0
20230801,090000,1816080,6440,6440,6440,6440,282