KissMeData/010100/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,42199437510,6050,6050,6050,6050,44724
20230801,184900,42199437510,6050,6050,6050,6050,0
20230801,184800,42199437510,6050,6050,6050,6050,0
20230801,184700,42199437510,6050,6050,6050,6050,0
20230801,184600,42199437510,6050,6050,6050,6050,0
20230801,184500,42199437510,6050,6050,6050,6050,0
20230801,184400,42199437510,6050,6050,6050,6050,0
20230801,184300,42199437510,6050,6050,6050,6050,0
20230801,184200,42199437510,6050,6050,6050,6050,0
20230801,184100,42199437510,6050,6050,6050,6050,0
20230801,184000,42199437510,6050,6050,6050,6050,0
20230801,183900,42199437510,6050,6050,6050,6050,0
20230801,183800,42199437510,6050,6050,6050,6050,0
20230801,183700,42199437510,6050,6050,6050,6050,0
20230801,183600,42199437510,6050,6050,6050,6050,0
20230801,183500,42199437510,6050,6050,6050,6050,0
20230801,183400,42199437510,6050,6050,6050,6050,0
20230801,183300,42199437510,6050,6050,6050,6050,0
20230801,183200,42199437510,6050,6050,6050,6050,0
20230801,183100,42199437510,6050,6050,6050,6050,0
20230801,183000,42199437510,6050,6050,6050,6050,0
20230801,182900,42199437510,6050,6050,6050,6050,0
20230801,182800,42199437510,6050,6050,6050,6050,0
20230801,182700,42199437510,6050,6050,6050,6050,0
20230801,182600,42199437510,6050,6050,6050,6050,0
20230801,182500,42199437510,6050,6050,6050,6050,0
20230801,182400,42199437510,6050,6050,6050,6050,0
20230801,182300,42199437510,6050,6050,6050,6050,0
20230801,182200,42199437510,6050,6050,6050,6050,0
20230801,182100,42199437510,6050,6050,6050,6050,0
20230801,182000,42199437510,6050,6050,6050,6050,44724
20230801,181900,42199437510,6050,6050,6050,6050,0
20230801,181800,42199437510,6050,6050,6050,6050,0
20230801,181700,42199437510,6050,6050,6050,6050,0
20230801,181600,42199437510,6050,6050,6050,6050,0
20230801,181500,42199437510,6050,6050,6050,6050,0
20230801,181400,42199437510,6050,6050,6050,6050,0
20230801,181300,42199437510,6050,6050,6050,6050,0
20230801,181200,42199437510,6050,6050,6050,6050,0
20230801,181100,42199437510,6050,6050,6050,6050,0
20230801,181000,42199437510,6050,6050,6050,6050,0
20230801,180900,42199437510,6050,6050,6050,6050,0
20230801,180800,42199437510,6050,6050,6050,6050,0
20230801,180700,42199437510,6050,6050,6050,6050,0
20230801,180600,42199437510,6050,6050,6050,6050,0
20230801,180500,42199437510,6050,6050,6050,6050,0
20230801,180400,42199437510,6050,6050,6050,6050,0
20230801,180300,42199437510,6050,6050,6050,6050,0
20230801,180200,42199437510,6050,6050,6050,6050,0
20230801,180100,42199437510,6050,6050,6050,6050,0
20230801,180000,42199437510,6050,6050,6050,6050,0
20230801,175900,42199437510,6050,6050,6050,6050,0
20230801,175800,42199437510,6050,6050,6050,6050,0
20230801,175700,42199437510,6050,6050,6050,6050,0
20230801,175600,42199437510,6050,6050,6050,6050,0
20230801,175500,42199437510,6050,6050,6050,6050,0
20230801,175400,42199437510,6050,6050,6050,6050,0
20230801,175300,42199437510,6050,6050,6050,6050,0
20230801,175200,42199437510,6050,6050,6050,6050,0
20230801,175100,42199437510,6050,6050,6050,6050,0
20230801,175000,42199437510,6050,6050,6050,6050,44724
20230801,174900,42199437510,6050,6050,6050,6050,0
20230801,174800,42199437510,6050,6050,6050,6050,0
20230801,174700,42199437510,6050,6050,6050,6050,0
20230801,174600,42199437510,6050,6050,6050,6050,0
20230801,174500,42199437510,6050,6050,6050,6050,0
20230801,174400,42199437510,6050,6050,6050,6050,0
20230801,174300,42199437510,6050,6050,6050,6050,0
20230801,174200,42199437510,6050,6050,6050,6050,0
20230801,174100,42199437510,6050,6050,6050,6050,0
20230801,174000,42199437510,6050,6050,6050,6050,0
20230801,173900,42199437510,6050,6050,6050,6050,0
20230801,173800,42199437510,6050,6050,6050,6050,0
20230801,173700,42199437510,6050,6050,6050,6050,0
20230801,173600,42199437510,6050,6050,6050,6050,0
20230801,173500,42199437510,6050,6050,6050,6050,0
20230801,173400,42199437510,6050,6050,6050,6050,0
20230801,173300,42199437510,6050,6050,6050,6050,0
20230801,173200,42199437510,6050,6050,6050,6050,0
20230801,173100,42199437510,6050,6050,6050,6050,0
20230801,173000,42199437510,6050,6050,6050,6050,0
20230801,172900,42199437510,6050,6050,6050,6050,0
20230801,172800,42199437510,6050,6050,6050,6050,0
20230801,172700,42199437510,6050,6050,6050,6050,0
20230801,172600,42199437510,6050,6050,6050,6050,0
20230801,172500,42199437510,6050,6050,6050,6050,0
20230801,172400,42199437510,6050,6050,6050,6050,0
20230801,172300,42199437510,6050,6050,6050,6050,0
20230801,172200,42199437510,6050,6050,6050,6050,0
20230801,172100,42199437510,6050,6050,6050,6050,0
20230801,172000,42199437510,6050,6050,6050,6050,44724
20230801,171900,42199437510,6050,6050,6050,6050,0
20230801,171800,42199437510,6050,6050,6050,6050,0
20230801,171700,42199437510,6050,6050,6050,6050,0
20230801,171600,42199437510,6050,6050,6050,6050,0
20230801,171500,42199437510,6050,6050,6050,6050,0
20230801,171400,42199437510,6050,6050,6050,6050,0
20230801,171300,42199437510,6050,6050,6050,6050,0
20230801,171200,42199437510,6050,6050,6050,6050,0
20230801,171100,42199437510,6050,6050,6050,6050,0
20230801,171000,42199437510,6050,6050,6050,6050,0
20230801,170900,42199437510,6050,6050,6050,6050,0
20230801,170800,42199437510,6050,6050,6050,6050,0
20230801,170700,42199437510,6050,6050,6050,6050,0
20230801,170600,42199437510,6050,6050,6050,6050,0
20230801,170500,42199437510,6050,6050,6050,6050,0
20230801,170400,42199437510,6050,6050,6050,6050,0
20230801,170300,42199437510,6050,6050,6050,6050,0
20230801,170200,42199437510,6050,6050,6050,6050,0
20230801,170100,42199437510,6050,6050,6050,6050,0
20230801,170000,42199437510,6050,6050,6050,6050,0
20230801,165900,42199437510,6050,6050,6050,6050,0
20230801,165800,42199437510,6050,6050,6050,6050,0
20230801,165700,42199437510,6050,6050,6050,6050,0
20230801,165600,42199437510,6050,6050,6050,6050,0
20230801,165500,42199437510,6050,6050,6050,6050,0
20230801,165400,42199437510,6050,6050,6050,6050,0
20230801,165300,42199437510,6050,6050,6050,6050,0
20230801,165200,42199437510,6050,6050,6050,6050,0
20230801,165100,42199437510,6050,6050,6050,6050,0
20230801,165000,42199437510,6050,6050,6050,6050,44724
20230801,164900,42199437510,6050,6050,6050,6050,0
20230801,164800,42199437510,6050,6050,6050,6050,0
20230801,164700,42199437510,6050,6050,6050,6050,0
20230801,164600,42199437510,6050,6050,6050,6050,0
20230801,164500,42199437510,6050,6050,6050,6050,0
20230801,164400,42199437510,6050,6050,6050,6050,0
20230801,164300,42199437510,6050,6050,6050,6050,0
20230801,164200,42199437510,6050,6050,6050,6050,0
20230801,164100,42199437510,6050,6050,6050,6050,0
20230801,164000,42199437510,6050,6050,6050,6050,0
20230801,163900,42199437510,6050,6050,6050,6050,0
20230801,163800,42199437510,6050,6050,6050,6050,0
20230801,163700,42199437510,6050,6050,6050,6050,0
20230801,163600,42199437510,6050,6050,6050,6050,0
20230801,163500,42199437510,6050,6050,6050,6050,0
20230801,163400,42199437510,6050,6050,6050,6050,0
20230801,163300,42199437510,6050,6050,6050,6050,0
20230801,163200,42199437510,6050,6050,6050,6050,0
20230801,163100,42199437510,6050,6050,6050,6050,0
20230801,163000,42199437510,6050,6050,6050,6050,0
20230801,162900,42199437510,6050,6050,6050,6050,0
20230801,162800,42199437510,6050,6050,6050,6050,0
20230801,162700,42199437510,6050,6050,6050,6050,0
20230801,162600,42199437510,6050,6050,6050,6050,0
20230801,162500,42199437510,6050,6050,6050,6050,0
20230801,162400,42199437510,6050,6050,6050,6050,0
20230801,162300,42199437510,6050,6050,6050,6050,0
20230801,162200,42199437510,6050,6050,6050,6050,0
20230801,162100,42199437510,6050,6050,6050,6050,0
20230801,162000,42199437510,6050,6050,6050,6050,44724
20230801,161900,42199437510,6050,6050,6050,6050,0
20230801,161800,42199437510,6050,6050,6050,6050,0
20230801,161700,42199437510,6050,6050,6050,6050,0
20230801,161600,42199437510,6050,6050,6050,6050,0
20230801,161500,42199437510,6050,6050,6050,6050,0
20230801,161400,42199437510,6050,6050,6050,6050,0
20230801,161300,42199437510,6050,6050,6050,6050,0
20230801,161200,42199437510,6050,6050,6050,6050,0
20230801,161100,42199437510,6050,6050,6050,6050,0
20230801,161000,42199437510,6050,6050,6050,6050,0
20230801,160900,42199437510,6050,6050,6050,6050,0
20230801,160800,42199437510,6050,6050,6050,6050,0
20230801,160700,42199437510,6050,6050,6050,6050,0
20230801,160600,42199437510,6050,6050,6050,6050,0
20230801,160500,42199437510,6050,6050,6050,6050,0
20230801,160400,42199437510,6050,6050,6050,6050,0
20230801,160300,42199437510,6050,6050,6050,6050,0
20230801,160200,42199437510,6050,6050,6050,6050,0
20230801,160100,42199437510,6050,6050,6050,6050,0
20230801,160000,42199437510,6050,6050,6050,6050,0
20230801,155900,42199437510,6050,6050,6050,6050,0
20230801,155800,42199437510,6050,6050,6050,6050,0
20230801,155700,42199437510,6050,6050,6050,6050,0
20230801,155600,42199437510,6050,6050,6050,6050,0
20230801,155500,42199437510,6050,6050,6050,6050,0
20230801,155400,42199437510,6050,6050,6050,6050,0
20230801,155300,42199437510,6050,6050,6050,6050,0
20230801,155200,42199437510,6050,6050,6050,6050,0
20230801,155100,42199437510,6050,6050,6050,6050,0
20230801,155000,42199437510,6050,6050,6050,6050,44724
20230801,154900,42199437510,6050,6050,6050,6050,0
20230801,154800,42199437510,6050,6050,6050,6050,0
20230801,154700,42199437510,6050,6050,6050,6050,0
20230801,154600,42199437510,6050,6050,6050,6050,0
20230801,154500,42199437510,6050,6050,6050,6050,0
20230801,154400,42199437510,6050,6050,6050,6050,0
20230801,154300,42199437510,6050,6050,6050,6050,0
20230801,154200,42199437510,6050,6050,6050,6050,0
20230801,154100,42199437510,6050,6050,6050,6050,0
20230801,154000,42199437510,6050,6050,6050,6050,0
20230801,153900,42199437510,6050,6050,6050,6050,0
20230801,153800,42199437510,6050,6050,6050,6050,0
20230801,153700,42199437510,6050,6050,6050,6050,0
20230801,153600,42199437510,6050,6050,6050,6050,0
20230801,153500,42199437510,6050,6050,6050,6050,0
20230801,153400,42199437510,6050,6050,6050,6050,0
20230801,153300,42199437510,6050,6050,6050,6050,0
20230801,153200,42199437510,6050,6050,6050,6050,0
20230801,153100,42199437510,6050,6050,6050,6050,0
20230801,153000,42199437510,6050,6050,6050,6050,44724
20230801,152900,41928857310,6050,6050,6050,6050,0
20230801,152800,41928857310,6050,6050,6050,6050,0
20230801,152700,41928857310,6050,6050,6050,6050,0
20230801,152600,41928857310,6050,6050,6050,6050,0
20230801,152500,41928857310,6050,6050,6050,6050,0
20230801,152400,41928857310,6050,6050,6050,6050,0
20230801,152300,41928857310,6050,6050,6050,6050,0
20230801,152200,41928857310,6050,6050,6050,6050,0
20230801,152100,41928857310,6050,6050,6050,6050,0
20230801,152000,41928857310,6050,6050,6050,6050,0
20230801,151900,41928857310,6050,6050,6060,6030,8297
20230801,151800,41878719060,6050,6070,6070,6050,8504
20230801,151700,41827229070,6070,6070,6080,6060,5618
20230801,151600,41793159950,6060,6070,6090,6060,10575
20230801,151500,41728911200,6080,6080,6080,6070,8380
20230801,151400,41677976680,6070,6060,6080,6050,6303
20230801,151300,41639765590,6060,6050,6070,6050,8689
20230801,151200,41587122530,6060,6030,6060,6030,12073
20230801,151100,41514097590,6040,6020,6040,6020,5512
20230801,151000,41480876610,6010,6020,6020,6010,1618
20230801,150900,41471149300,6020,6010,6020,5990,4968
20230801,150800,41441316520,6000,6010,6010,6000,2261
20230801,150700,41427750110,6010,5980,6010,5980,11655
20230801,150600,41357896160,5980,5980,5990,5970,1746
20230801,150500,41347453620,5980,5970,5980,5960,4671
20230801,150400,41319555450,5970,6000,6000,5970,11387
20230801,150300,41251290430,6010,6010,6020,6000,1320
20230801,150200,41243357250,6010,6030,6030,6010,1060
20230801,150100,41236977270,6030,6040,6040,6000,2639
20230801,150000,41221132640,6010,6040,6050,6010,4312
20230801,145900,41195117370,6040,6020,6050,6020,5490
20230801,145800,41162028980,6020,5990,6020,5990,4239
20230801,145700,41136589640,6000,6000,6000,5980,1501
20230801,145600,41127598380,5990,5960,5990,5960,3220
20230801,145500,41108347150,5950,6000,6010,5920,15255
20230801,145400,41017420690,6000,5970,6000,5970,4968
20230801,145300,40987655870,5970,5970,5990,5970,3484
20230801,145200,40966824010,5970,5970,5990,5960,6139
20230801,145100,40930149300,5970,5990,5990,5950,3491
20230801,145000,40909296490,5980,6000,6000,5980,1756
20230801,144900,40898781070,6000,5980,6010,5980,4139
20230801,144800,40874007770,5980,5950,5980,5950,4156
20230801,144700,40849214650,5950,6000,6000,5930,10701
20230801,144600,40785439050,5980,5990,6000,5980,2750
20230801,144500,40768973560,5990,5990,6010,5990,2835
20230801,144400,40751983390,6000,6000,6010,5980,12757
20230801,144300,40675561100,6010,6010,6020,6000,5526
20230801,144200,40642382370,6020,6020,6020,6010,1377
20230801,144100,40634093350,6030,6020,6030,6020,2190
20230801,144000,40620906540,6020,6040,6040,6020,7182
20230801,143900,40577622950,6040,6050,6050,6040,1361
20230801,143800,40569391910,6050,6050,6050,6040,5921
20230801,143700,40533569890,6050,6060,6060,6050,2764
20230801,143600,40516842480,6060,6050,6060,6050,1876
20230801,143500,40505477850,6050,6050,6060,6050,1293
20230801,143400,40497655180,6060,6050,6060,6050,1101
20230801,143300,40490991580,6050,6060,6060,6050,924
20230801,143200,40485396990,6050,6050,6060,6050,1573
20230801,143100,40475880310,6050,6040,6050,6030,597
20230801,143000,40472275280,6040,6050,6050,6040,924
20230801,142900,40466694270,6050,6040,6050,6020,4289
20230801,142800,40440784190,6040,6030,6040,6020,894
20230801,142700,40435401620,6040,6030,6040,6020,2365
20230801,142600,40421156840,6030,6020,6030,6020,477
20230801,142500,40418283430,6020,6010,6030,6010,209
20230801,142400,40417027150,6010,6040,6040,6010,6085
20230801,142300,40380395740,6040,6060,6060,6010,3011
20230801,142200,40362233570,6030,6060,6060,6030,7774
20230801,142100,40315266320,6070,6070,6070,6060,2165
20230801,142000,40302145870,6060,6070,6080,6060,436
20230801,141900,40299496650,6080,6080,6080,6060,1652
20230801,141800,40289468050,6080,6090,6090,6070,1904
20230801,141700,40277892670,6080,6090,6090,6080,1118
20230801,141600,40271086170,6090,6080,6090,6060,2865
20230801,141500,40253656810,6080,6080,6080,6060,6904
20230801,141400,40211721670,6090,6090,6090,6080,1383
20230801,141300,40203310780,6080,6080,6090,6080,4616
20230801,141200,40175235940,6080,6110,6110,6070,3537
20230801,141100,40153704770,6100,6090,6100,6080,7700
20230801,141000,40106759990,6090,6060,6090,6050,8203
20230801,140900,40056946170,6060,6050,6060,6050,2985
20230801,140800,40038864150,6050,6050,6060,6050,1222
20230801,140700,40031469850,6050,6030,6060,6030,9679
20230801,140600,39972930260,6030,6030,6050,6030,1779
20230801,140500,39962187550,6030,6040,6040,6030,223
20230801,140400,39960840700,6040,6030,6040,6030,64
20230801,140300,39960454340,6040,6030,6050,6030,1762
20230801,140200,39949804600,6020,6040,6040,6020,2315
20230801,140100,39935860900,6040,6040,6040,6030,831
20230801,140000,39930842080,6040,6030,6050,6030,4589
20230801,135900,39903149310,6030,6040,6050,6030,3442
20230801,135800,39882367090,6040,6040,6040,6030,2237
20230801,135700,39868855890,6040,6050,6050,6040,4738
20230801,135600,39840223330,6040,6020,6050,6020,10653
20230801,135500,39775890130,6020,6020,6020,6010,976
20230801,135400,39770016620,6020,6000,6020,6000,2265
20230801,135300,39756408440,6000,6010,6020,6000,780
20230801,135200,39751724450,6020,6010,6020,6000,2269
20230801,135100,39738103490,6000,6030,6050,6000,2773
20230801,135000,39721405210,6050,6010,6060,6010,19910
20230801,134900,39601220440,6010,5970,6010,5970,7670
20230801,134800,39555196590,5980,5940,5980,5920,13765
20230801,134700,39473665940,5900,5960,5960,5900,4435
20230801,134600,39447372440,5980,5940,5980,5930,4386
20230801,134500,39421254170,5930,5940,5940,5900,3968
20230801,134400,39397781060,5940,5960,5960,5930,5931
20230801,134300,39362458130,5960,6010,6010,5960,6778
20230801,134200,39322033030,6010,6000,6010,5970,6581
20230801,134100,39282521360,5990,5970,6000,5970,6010
20230801,134000,39246605260,5960,5980,5980,5960,2126
20230801,133900,39233921490,5970,5970,5990,5970,922
20230801,133800,39228411480,5980,5990,6000,5970,5568
20230801,133700,39195083360,5990,5990,5990,5980,1633
20230801,133600,39185301700,5990,5980,5990,5980,1692
20230801,133500,39175169850,5980,5980,5980,5970,1117
20230801,133400,39168495260,5980,5990,5990,5960,2608
20230801,133300,39152917190,5970,5960,5990,5950,4919
20230801,133200,39123626040,5960,5940,5980,5930,5152
20230801,133100,39092959760,5930,5950,5950,5930,3594
20230801,133000,39071595330,5930,5920,5960,5910,5726
20230801,132900,39037568860,5900,5950,5950,5880,14008
20230801,132800,38954912160,5950,5940,5960,5940,4040
20230801,132700,38930892820,5930,5960,5960,5900,25495
20230801,132600,38780218450,5930,5920,5960,5910,6772
20230801,132500,38740111440,5920,5940,5970,5910,13697
20230801,132400,38658878470,5940,5980,5980,5940,5517
20230801,132300,38626038460,5980,5970,5990,5960,1566
20230801,132200,38616676960,5980,5960,6000,5950,3826
20230801,132100,38593869180,5950,6000,6000,5950,3362
20230801,132000,38573826220,6000,5980,6020,5970,2837
20230801,131900,38556877170,6000,5980,6010,5980,6158
20230801,131800,38520037640,5990,6030,6030,5980,12269
20230801,131700,38446460350,6030,6020,6030,6010,480
20230801,131600,38443572000,6020,6040,6040,6010,485
20230801,131500,38440651470,6010,6040,6040,6010,1272
20230801,131400,38432992340,6020,6030,6030,6020,1502
20230801,131300,38423948520,6030,6020,6030,6020,971
20230801,131200,38418093450,6030,6020,6040,6010,10227
20230801,131100,38356580920,6020,6050,6050,6020,4802
20230801,131000,38327616160,6050,6030,6060,6020,5102
20230801,130900,38296821100,6030,6040,6060,6030,7528
20230801,130800,38251419930,6040,6070,6070,6030,4075
20230801,130700,38226707030,6080,6080,6080,6040,2251
20230801,130600,38213069530,6080,6070,6080,6050,671
20230801,130500,38208997750,6060,6050,6060,6030,2216
20230801,130400,38195602710,6030,6050,6050,6030,4596
20230801,130300,38167850820,6060,6070,6080,6050,512
20230801,130200,38164752200,6050,6070,6090,6040,2923
20230801,130100,38147042340,6060,6110,6110,6060,564
20230801,130000,38143609740,6110,6050,6110,6050,3333
20230801,125900,38123336040,6040,6050,6060,6040,1491
20230801,125800,38114323910,6050,6060,6070,6040,991
20230801,125700,38108333070,6070,6040,6070,6040,1817
20230801,125600,38097357110,6040,6050,6070,6040,1242
20230801,125500,38089846960,6040,6090,6090,6040,2370
20230801,125400,38075503860,6090,6090,6100,6090,110
20230801,125300,38074833830,6090,6070,6090,6050,4549
20230801,125200,38047232460,6070,6060,6080,6060,1188
20230801,125100,38040022920,6060,6080,6090,6060,2391
20230801,125000,38025494300,6060,6080,6080,6050,3252
20230801,124900,38005752780,6060,6080,6090,6060,1296
20230801,124800,37997879050,6080,6100,6110,6080,2018
20230801,124700,37985575320,6100,6080,6100,6070,1341
20230801,124600,37977404890,6080,6080,6090,6080,368
20230801,124500,37975167440,6050,6060,6080,6040,2832
20230801,124400,37958019560,6070,6060,6080,6040,2281
20230801,124300,37944212010,6050,6050,6080,6030,2771
20230801,124200,37927427400,6030,6100,6100,6030,13951
20230801,124100,37843019430,6100,6110,6110,6090,2362
20230801,124000,37828634220,6110,6110,6110,6100,2026
20230801,123900,37816274030,6100,6130,6130,6100,3107
20230801,123800,37797294030,6130,6140,6140,6130,3172
20230801,123700,37777849660,6140,6140,6140,6130,2618
20230801,123600,37761779830,6130,6110,6140,6100,4535
20230801,123500,37734016880,6120,6120,6120,6110,1703
20230801,123400,37723601940,6120,6110,6130,6110,184
20230801,123300,37722476580,6110,6130,6130,6110,755
20230801,123200,37717861410,6130,6110,6140,6100,10080
20230801,123100,37656357550,6120,6120,6120,6100,3228
20230801,123000,37636618090,6120,6130,6140,6120,539
20230801,122900,37633317510,6140,6130,6140,6120,1072
20230801,122800,37626746760,6130,6110,6130,6110,388
20230801,122700,37624370260,6130,6110,6130,6100,3242
20230801,122600,37604564010,6110,6120,6140,6110,625
20230801,122500,37600737640,6100,6130,6140,6100,2361
20230801,122400,37586314790,6110,6140,6150,6110,6837
20230801,122300,37544320830,6140,6130,6140,6110,2391
20230801,122200,37529674550,6140,6150,6150,6130,1109
20230801,122100,37522870660,6150,6130,6170,6130,4409
20230801,122000,37495734610,6130,6110,6130,6110,513
20230801,121900,37492596650,6110,6120,6120,6110,1670
20230801,121800,37482392590,6110,6110,6120,6100,1243
20230801,121700,37474800560,6110,6110,6130,6110,1925
20230801,121600,37463027410,6110,6150,6150,6100,4124
20230801,121500,37437762130,6140,6170,6180,6140,6480
20230801,121400,37397807010,6170,6150,6180,6150,20666
20230801,121300,37270446110,6140,6120,6150,6110,8701
20230801,121200,37217075620,6120,6110,6120,6080,3969
20230801,121100,37192801610,6110,6120,6120,6090,1172
20230801,121000,37185648660,6110,6080,6120,6070,4598
20230801,120900,37157615050,6090,6080,6090,6070,1327
20230801,120800,37149559550,6090,6090,6100,6080,1552
20230801,120700,37140112570,6090,6100,6110,6080,1069
20230801,120600,37133596820,6100,6070,6100,6070,2057
20230801,120500,37121074900,6070,6100,6100,6070,4821
20230801,120400,37091710560,6100,6100,6100,6090,2833
20230801,120300,37074437870,6100,6120,6120,6100,2164
20230801,120200,37061228440,6120,6100,6130,6090,5612
20230801,120100,37026909870,6100,6070,6100,6070,1173
20230801,120000,37019775490,6070,6070,6090,6060,3171
20230801,115900,37000538500,6070,6110,6110,6070,6243
20230801,115800,36962561080,6110,6120,6140,6090,28214
20230801,115700,36789879910,6120,6020,6140,6020,65240
20230801,115600,36394879910,6020,6040,6040,6020,1149
20230801,115500,36387953630,6030,6030,6040,6030,2111
20230801,115400,36375213940,6040,6040,6050,6030,1047
20230801,115300,36368896710,6040,6020,6050,6020,2264
20230801,115200,36355219550,6020,6040,6050,6020,4952
20230801,115100,36325340440,6040,6030,6050,6030,3405
20230801,115000,36304743560,6030,6040,6050,6030,1914
20230801,114900,36293193170,6050,6050,6060,6040,1977
20230801,114800,36281232240,6050,6010,6060,6010,5328
20230801,114700,36249060230,6010,6020,6020,6010,626
20230801,114600,36245297190,6020,6040,6040,5980,3162
20230801,114500,36226258280,6030,5980,6040,5970,10696
20230801,114400,36162088550,5990,5970,5990,5970,4533
20230801,114300,36134971770,6000,5990,6000,5910,12304
20230801,114200,36061690760,5990,5980,5990,5980,3769
20230801,114100,36039138590,5990,6010,6020,5990,6758
20230801,114000,35998603580,6010,5990,6010,5980,6005
20230801,113900,35962588110,5990,5940,6000,5920,13663
20230801,113800,35881120550,5940,5960,5960,5910,15850
20230801,113700,35787232250,5960,5950,5970,5910,15025
20230801,113600,35697781310,5960,5970,5980,5920,21728
20230801,113500,35568583600,5970,5970,5990,5970,5492
20230801,113400,35535751520,5970,5970,5990,5950,16951
20230801,113300,35434571820,5960,6060,6060,5960,54354
20230801,113200,35108066750,6050,6040,6060,6040,767
20230801,113100,35103429140,6040,6050,6050,6030,9984
20230801,113000,35043129810,6050,6050,6060,6050,1197
20230801,112900,35035880840,6050,6060,6070,6050,585
20230801,112800,35032340400,6070,6040,6070,6030,4403
20230801,112700,35005697670,6040,6030,6040,6030,2476
20230801,112600,34990756140,6040,6030,6040,6030,5498
20230801,112500,34957596810,6040,6050,6050,6030,4413
20230801,112400,34930944120,6040,6050,6050,6040,965
20230801,112300,34925108250,6050,6040,6050,6030,1948
20230801,112200,34913346650,6040,6050,6050,6040,3977
20230801,112100,34889320290,6040,6060,6060,6040,2966
20230801,112000,34871388140,6060,6040,6060,6040,1224
20230801,111900,34863984670,6040,6040,6060,6040,3269
20230801,111800,34844229800,6040,6090,6090,6040,32755
20230801,111700,34645712190,6080,6060,6090,6060,3269
20230801,111600,34625843330,6070,6080,6090,6060,9756
20230801,111500,34566652330,6070,6130,6130,6050,16405
20230801,111400,34466855830,6120,6140,6170,6110,38257
20230801,111300,34231564930,6150,6110,6150,6100,23548
20230801,111200,34087312980,6120,6080,6160,6080,27780
20230801,111100,33917338460,6080,6060,6090,6040,10639
20230801,111000,33852811810,6050,6060,6060,6050,573
20230801,110900,33849340830,6050,6060,6060,6050,1272
20230801,110800,33841643210,6050,6070,6070,6030,2269
20230801,110700,33827938690,6050,6060,6070,6040,4500
20230801,110600,33800696150,6060,6060,6070,6040,485
20230801,110500,33797758800,6070,6070,6070,6050,2576
20230801,110400,33782145520,6070,6060,6070,6010,5712
20230801,110300,33747630490,6040,6030,6070,6010,4935
20230801,110200,33717891980,6070,6080,6090,6010,12643
20230801,110100,33641486880,6090,6100,6100,6070,5919
20230801,110000,33605488970,6100,6090,6100,6080,6672
20230801,105900,33564871660,6090,6060,6090,6060,7447
20230801,105800,33519647090,6070,6080,6080,6050,4715
20230801,105700,33491047750,6070,6040,6080,6040,3277
20230801,105600,33471168600,6070,6030,6110,6000,29160
20230801,105500,33295023980,6030,6030,6060,5980,41022
20230801,105400,33048615350,6040,6090,6090,6010,40704
20230801,105300,32802876430,6100,6110,6110,6080,4421
20230801,105200,32775916150,6110,6120,6120,6080,1815
20230801,105100,32764828410,6120,6120,6140,6090,6284
20230801,105000,32726377020,6120,6100,6120,6090,3207
20230801,104900,32706787970,6110,6110,6120,6080,4609
20230801,104800,32678663870,6100,6060,6110,6050,13536
20230801,104700,32596489020,6060,6090,6100,6050,10559
20230801,104600,32532337660,6090,6100,6110,6070,8981
20230801,104500,32477603140,6090,6080,6100,6050,17439
20230801,104400,32371741340,6090,6090,6100,6070,7852
20230801,104300,32324010390,6100,6080,6100,6060,28717
20230801,104200,32149552090,6090,6120,6150,6070,29973
20230801,104100,31966561460,6130,6140,6140,6100,11209
20230801,104000,31898056920,6130,6140,6170,6130,6850
20230801,103900,31855962610,6150,6130,6170,6090,47649
20230801,103800,31564815490,6140,6150,6160,6100,40861
20230801,103700,31314787850,6140,6200,6200,6140,13497
20230801,103600,31231556820,6190,6190,6200,6150,26497
20230801,103500,31068047800,6180,6150,6200,6150,16867
20230801,103400,30963901770,6150,6190,6200,6140,34030
20230801,103300,30754115010,6190,6210,6220,6180,17432
20230801,103200,30646067560,6210,6270,6270,6210,15411
20230801,103100,30549892770,6280,6270,6280,6260,7031
20230801,103000,30505812130,6260,6260,6290,6260,2705
20230801,102900,30488853590,6270,6280,6290,6250,4062
20230801,102800,30463400720,6270,6260,6320,6250,12864
20230801,102700,30382477920,6250,6250,6260,6230,5535
20230801,102600,30347914350,6240,6210,6240,6200,5120
20230801,102500,30316093890,6210,6230,6230,6210,13866
20230801,102400,30229873150,6230,6210,6250,6200,10305
20230801,102300,30165704020,6220,6310,6330,6200,26442
20230801,102200,30000023480,6310,6290,6350,6290,42889
20230801,102100,29728569810,6290,6280,6330,6270,18205
20230801,102000,29613917410,6280,6300,6340,6280,56057
20230801,101900,29259787710,6300,6250,6300,6250,18848
20230801,101800,29141419130,6260,6250,6260,6240,10911
20230801,101700,29073242230,6250,6280,6290,6230,29053
20230801,101600,28891111050,6280,6240,6310,6230,52774
20230801,101500,28559418650,6240,6220,6240,6200,17555
20230801,101400,28450244900,6220,6200,6220,6190,13621
20230801,101300,28365783750,6200,6200,6200,6190,24482
20230801,101200,28214179320,6190,6220,6240,6190,22761
20230801,101100,28072911150,6230,6200,6250,6200,14945
20230801,101000,27979905230,6210,6210,6230,6190,39539
20230801,100900,27734951570,6200,6220,6270,6200,26569
20230801,100800,27569509420,6220,6140,6240,6130,40369
20230801,100700,27320184080,6140,6240,6240,6140,48299
20230801,100600,27021896970,6230,6170,6240,6170,26328
20230801,100500,26858563680,6160,6250,6260,6160,71348
20230801,100400,26416110040,6250,6280,6300,6250,21556
20230801,100300,26280853660,6260,6260,6280,6190,77031
20230801,100200,25801214420,6260,6310,6330,6260,31776
20230801,100100,25601407980,6330,6350,6380,6290,41748
20230801,100000,25337075450,6350,6230,6350,6230,51139
20230801,095900,25014374030,6220,6350,6350,6220,109573
20230801,095800,24327402310,6360,6380,6400,6300,30638
20230801,095700,24133058410,6380,6390,6400,6310,38961
20230801,095600,23885153380,6390,6330,6430,6320,46319
20230801,095500,23589988210,6330,6260,6440,6260,81093
20230801,095400,23073142840,6260,6500,6500,6250,111349
20230801,095300,22360119820,6490,6360,6580,6360,150213
20230801,095200,21385736780,6360,6630,6630,6360,211607
20230801,095100,20005671900,6620,6470,6690,6470,290400
20230801,095000,18085853430,6480,6480,6530,6440,190211
20230801,094900,16852915470,6480,6350,6550,6320,353658
20230801,094800,14579462400,6360,6250,6380,6200,291345
20230801,094700,12744899120,6250,6250,6300,6190,220590
20230801,094600,11368542390,6260,5820,6260,5820,405848
20230801,094500,8879016550,5820,5820,5830,5820,2434
20230801,094400,8864848420,5820,5830,5830,5820,1962
20230801,094300,8853419390,5830,5840,5840,5820,2355
20230801,094200,8839688640,5830,5840,5860,5830,2908
20230801,094100,8822715370,5840,5870,5890,5830,8288
20230801,094000,8774161740,5880,5830,5890,5830,7422
20230801,093900,8730643790,5860,5820,5860,5810,6778
20230801,093800,8691140800,5810,5830,5840,5810,12069
20230801,093700,8620877560,5840,5830,5840,5830,3192
20230801,093600,8602261690,5830,5860,5880,5830,9150
20230801,093500,8548757220,5870,5890,5900,5840,17541
20230801,093400,8445749480,5890,5830,5890,5830,14225
20230801,093300,8362188070,5850,5840,5850,5820,6311
20230801,093200,8325371240,5830,5820,5840,5810,21364
20230801,093100,8201078670,5830,5850,5850,5820,7134
20230801,093000,8159444960,5860,5860,5870,5840,5305
20230801,092900,8128445970,5870,5860,5870,5840,10039
20230801,092800,8069695640,5830,5870,5880,5830,8691
20230801,092700,8018772580,5870,5880,5880,5850,9241
20230801,092600,7964541530,5880,5880,5900,5870,13410
20230801,092500,7885547230,5880,5870,5890,5850,18919
20230801,092400,7774403950,5860,5820,5880,5810,8858
20230801,092300,7722655630,5810,5820,5820,5800,16861
20230801,092200,7624805250,5820,5820,5840,5810,7582
20230801,092100,7580678670,5820,5810,5850,5810,8513
20230801,092000,7531094490,5810,5850,5860,5810,7646
20230801,091900,7486477940,5850,5840,5890,5840,12039
20230801,091800,7415923710,5840,5800,5890,5790,28650
20230801,091700,7248450730,5800,5830,5840,5760,35411
20230801,091600,7043695230,5840,5860,5880,5810,14245
20230801,091500,6960382520,5860,5880,5880,5800,53297
20230801,091400,6649921490,5880,5940,5970,5880,18089
20230801,091300,6542801180,5930,5890,5980,5880,30319
20230801,091200,6363014150,5890,5870,5900,5820,38045
20230801,091100,6140718150,5890,5940,5940,5830,52815
20230801,091000,5830042180,5940,5940,6010,5920,19785
20230801,090900,5712491940,5950,5980,6000,5930,25461
20230801,090800,5560606480,5950,6050,6150,5950,101583
20230801,090700,4945296710,6040,5980,6070,5980,53760
20230801,090600,4621549810,5980,5870,6000,5870,57413
20230801,090500,4279685080,5870,5900,5920,5850,39460
20230801,090400,4047927350,5920,5940,5950,5900,35567
20230801,090300,3837500400,5950,5990,5990,5870,111971
20230801,090200,3174803640,5970,6010,6040,5960,99222
20230801,090100,2579898560,6010,6090,6110,6010,106147
20230801,090000,1937841630,6090,6110,6200,6020,316895