KissMeData/026150/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190400,604657270,7680,7680,7680,7680,2748
20230801,190300,604657270,7680,7680,7680,7680,0
20230801,190200,604657270,7680,7680,7680,7680,0
20230801,190100,604657270,7680,7680,7680,7680,0
20230801,190000,604657270,7680,7680,7680,7680,0
20230801,185900,604657270,7680,7680,7680,7680,0
20230801,185800,604657270,7680,7680,7680,7680,0
20230801,185700,604657270,7680,7680,7680,7680,0
20230801,185600,604657270,7680,7680,7680,7680,0
20230801,185500,604657270,7680,7680,7680,7680,0
20230801,185400,604657270,7680,7680,7680,7680,0
20230801,185300,604657270,7680,7680,7680,7680,0
20230801,185200,604657270,7680,7680,7680,7680,0
20230801,185100,604657270,7680,7680,7680,7680,0
20230801,185000,604657270,7680,7680,7680,7680,0
20230801,184900,604657270,7680,7680,7680,7680,0
20230801,184800,604657270,7680,7680,7680,7680,0
20230801,184700,604657270,7680,7680,7680,7680,0
20230801,184600,604657270,7680,7680,7680,7680,0
20230801,184500,604657270,7680,7680,7680,7680,0
20230801,184400,604657270,7680,7680,7680,7680,0
20230801,184300,604657270,7680,7680,7680,7680,0
20230801,184200,604657270,7680,7680,7680,7680,0
20230801,184100,604657270,7680,7680,7680,7680,0
20230801,184000,604657270,7680,7680,7680,7680,0
20230801,183900,604657270,7680,7680,7680,7680,0
20230801,183800,604657270,7680,7680,7680,7680,0
20230801,183700,604657270,7680,7680,7680,7680,0
20230801,183600,604657270,7680,7680,7680,7680,0
20230801,183500,604657270,7680,7680,7680,7680,0
20230801,183400,604657270,7680,7680,7680,7680,2748
20230801,183300,604657270,7680,7680,7680,7680,0
20230801,183200,604657270,7680,7680,7680,7680,0
20230801,183100,604657270,7680,7680,7680,7680,0
20230801,183000,604657270,7680,7680,7680,7680,0
20230801,182900,604657270,7680,7680,7680,7680,0
20230801,182800,604657270,7680,7680,7680,7680,0
20230801,182700,604657270,7680,7680,7680,7680,0
20230801,182600,604657270,7680,7680,7680,7680,0
20230801,182500,604657270,7680,7680,7680,7680,0
20230801,182400,604657270,7680,7680,7680,7680,0
20230801,182300,604657270,7680,7680,7680,7680,0
20230801,182200,604657270,7680,7680,7680,7680,0
20230801,182100,604657270,7680,7680,7680,7680,0
20230801,182000,604657270,7680,7680,7680,7680,0
20230801,181900,604657270,7680,7680,7680,7680,0
20230801,181800,604657270,7680,7680,7680,7680,0
20230801,181700,604657270,7680,7680,7680,7680,0
20230801,181600,604657270,7680,7680,7680,7680,0
20230801,181500,604657270,7680,7680,7680,7680,0
20230801,181400,604657270,7680,7680,7680,7680,0
20230801,181300,604657270,7680,7680,7680,7680,0
20230801,181200,604657270,7680,7680,7680,7680,0
20230801,181100,604657270,7680,7680,7680,7680,0
20230801,181000,604657270,7680,7680,7680,7680,0
20230801,180900,604657270,7680,7680,7680,7680,0
20230801,180800,604657270,7680,7680,7680,7680,0
20230801,180700,604657270,7680,7680,7680,7680,0
20230801,180600,604657270,7680,7680,7680,7680,0
20230801,180500,604657270,7680,7680,7680,7680,0
20230801,180400,604657270,7680,7680,7680,7680,2748
20230801,180300,604657270,7680,7680,7680,7680,0
20230801,180200,604657270,7680,7680,7680,7680,0
20230801,180100,604657270,7680,7680,7680,7680,0
20230801,180000,604657270,7680,7680,7680,7680,0
20230801,175900,604657270,7680,7680,7680,7680,0
20230801,175800,604657270,7680,7680,7680,7680,0
20230801,175700,604657270,7680,7680,7680,7680,0
20230801,175600,604657270,7680,7680,7680,7680,0
20230801,175500,604657270,7680,7680,7680,7680,0
20230801,175400,604657270,7680,7680,7680,7680,0
20230801,175300,604657270,7680,7680,7680,7680,0
20230801,175200,604657270,7680,7680,7680,7680,0
20230801,175100,604657270,7680,7680,7680,7680,0
20230801,175000,604657270,7680,7680,7680,7680,0
20230801,174900,604657270,7680,7680,7680,7680,0
20230801,174800,604657270,7680,7680,7680,7680,0
20230801,174700,604657270,7680,7680,7680,7680,0
20230801,174600,604657270,7680,7680,7680,7680,0
20230801,174500,604657270,7680,7680,7680,7680,0
20230801,174400,604657270,7680,7680,7680,7680,0
20230801,174300,604657270,7680,7680,7680,7680,0
20230801,174200,604657270,7680,7680,7680,7680,0
20230801,174100,604657270,7680,7680,7680,7680,0
20230801,174000,604657270,7680,7680,7680,7680,0
20230801,173900,604657270,7680,7680,7680,7680,0
20230801,173800,604657270,7680,7680,7680,7680,0
20230801,173700,604657270,7680,7680,7680,7680,0
20230801,173600,604657270,7680,7680,7680,7680,0
20230801,173500,604657270,7680,7680,7680,7680,0
20230801,173400,604657270,7680,7680,7680,7680,2748
20230801,173300,604657270,7680,7680,7680,7680,0
20230801,173200,604657270,7680,7680,7680,7680,0
20230801,173100,604657270,7680,7680,7680,7680,0
20230801,173000,604657270,7680,7680,7680,7680,0
20230801,172900,604657270,7680,7680,7680,7680,0
20230801,172800,604657270,7680,7680,7680,7680,0
20230801,172700,604657270,7680,7680,7680,7680,0
20230801,172600,604657270,7680,7680,7680,7680,0
20230801,172500,604657270,7680,7680,7680,7680,0
20230801,172400,604657270,7680,7680,7680,7680,0
20230801,172300,604657270,7680,7680,7680,7680,0
20230801,172200,604657270,7680,7680,7680,7680,0
20230801,172100,604657270,7680,7680,7680,7680,0
20230801,172000,604657270,7680,7680,7680,7680,0
20230801,171900,604657270,7680,7680,7680,7680,0
20230801,171800,604657270,7680,7680,7680,7680,0
20230801,171700,604657270,7680,7680,7680,7680,0
20230801,171600,604657270,7680,7680,7680,7680,0
20230801,171500,604657270,7680,7680,7680,7680,0
20230801,171400,604657270,7680,7680,7680,7680,0
20230801,171300,604657270,7680,7680,7680,7680,0
20230801,171200,604657270,7680,7680,7680,7680,0
20230801,171100,604657270,7680,7680,7680,7680,0
20230801,171000,604657270,7680,7680,7680,7680,0
20230801,170900,604657270,7680,7680,7680,7680,0
20230801,170800,604657270,7680,7680,7680,7680,0
20230801,170700,604657270,7680,7680,7680,7680,0
20230801,170600,604657270,7680,7680,7680,7680,0
20230801,170500,604657270,7680,7680,7680,7680,0
20230801,170400,604657270,7680,7680,7680,7680,2748
20230801,170300,604657270,7680,7680,7680,7680,0
20230801,170200,604657270,7680,7680,7680,7680,0
20230801,170100,604657270,7680,7680,7680,7680,0
20230801,170000,604657270,7680,7680,7680,7680,0
20230801,165900,604657270,7680,7680,7680,7680,0
20230801,165800,604657270,7680,7680,7680,7680,0
20230801,165700,604657270,7680,7680,7680,7680,0
20230801,165600,604657270,7680,7680,7680,7680,0
20230801,165500,604657270,7680,7680,7680,7680,0
20230801,165400,604657270,7680,7680,7680,7680,0
20230801,165300,604657270,7680,7680,7680,7680,0
20230801,165200,604657270,7680,7680,7680,7680,0
20230801,165100,604657270,7680,7680,7680,7680,0
20230801,165000,604657270,7680,7680,7680,7680,0
20230801,164900,604657270,7680,7680,7680,7680,0
20230801,164800,604657270,7680,7680,7680,7680,0
20230801,164700,604657270,7680,7680,7680,7680,0
20230801,164600,604657270,7680,7680,7680,7680,0
20230801,164500,604657270,7680,7680,7680,7680,0
20230801,164400,604657270,7680,7680,7680,7680,0
20230801,164300,604657270,7680,7680,7680,7680,0
20230801,164200,604657270,7680,7680,7680,7680,0
20230801,164100,604657270,7680,7680,7680,7680,0
20230801,164000,604657270,7680,7680,7680,7680,0
20230801,163900,604657270,7680,7680,7680,7680,0
20230801,163800,604657270,7680,7680,7680,7680,0
20230801,163700,604657270,7680,7680,7680,7680,0
20230801,163600,604657270,7680,7680,7680,7680,0
20230801,163500,604657270,7680,7680,7680,7680,0
20230801,163400,604657270,7680,7680,7680,7680,2748
20230801,163300,604657270,7680,7680,7680,7680,0
20230801,163200,604657270,7680,7680,7680,7680,0
20230801,163100,604657270,7680,7680,7680,7680,0
20230801,163000,604657270,7680,7680,7680,7680,0
20230801,162900,604657270,7680,7680,7680,7680,0
20230801,162800,604657270,7680,7680,7680,7680,0
20230801,162700,604657270,7680,7680,7680,7680,0
20230801,162600,604657270,7680,7680,7680,7680,0
20230801,162500,604657270,7680,7680,7680,7680,0
20230801,162400,604657270,7680,7680,7680,7680,0
20230801,162300,604657270,7680,7680,7680,7680,0
20230801,162200,604657270,7680,7680,7680,7680,0
20230801,162100,604657270,7680,7680,7680,7680,0
20230801,162000,604657270,7680,7680,7680,7680,0
20230801,161900,604657270,7680,7680,7680,7680,0
20230801,161800,604657270,7680,7680,7680,7680,0
20230801,161700,604657270,7680,7680,7680,7680,0
20230801,161600,604657270,7680,7680,7680,7680,0
20230801,161500,604657270,7680,7680,7680,7680,0
20230801,161400,604657270,7680,7680,7680,7680,0
20230801,161300,604657270,7680,7680,7680,7680,0
20230801,161200,604657270,7680,7680,7680,7680,0
20230801,161100,604657270,7680,7680,7680,7680,0
20230801,161000,604657270,7680,7680,7680,7680,0
20230801,160900,604657270,7680,7680,7680,7680,0
20230801,160800,604657270,7680,7680,7680,7680,0
20230801,160700,604657270,7680,7680,7680,7680,0
20230801,160600,604657270,7680,7680,7680,7680,0
20230801,160500,604657270,7680,7680,7680,7680,0
20230801,160400,604657270,7680,7680,7680,7680,2748
20230801,160300,604657270,7680,7680,7680,7680,0
20230801,160200,604657270,7680,7680,7680,7680,0
20230801,160100,604657270,7680,7680,7680,7680,0
20230801,160000,604657270,7680,7680,7680,7680,0
20230801,155900,604657270,7680,7680,7680,7680,0
20230801,155800,604657270,7680,7680,7680,7680,0
20230801,155700,604657270,7680,7680,7680,7680,0
20230801,155600,604657270,7680,7680,7680,7680,0
20230801,155500,604657270,7680,7680,7680,7680,0
20230801,155400,604657270,7680,7680,7680,7680,0
20230801,155300,604657270,7680,7680,7680,7680,0
20230801,155200,604657270,7680,7680,7680,7680,0
20230801,155100,604657270,7680,7680,7680,7680,0
20230801,155000,604657270,7680,7680,7680,7680,0
20230801,154900,604657270,7680,7680,7680,7680,0
20230801,154800,604657270,7680,7680,7680,7680,0
20230801,154700,604657270,7680,7680,7680,7680,0
20230801,154600,604657270,7680,7680,7680,7680,0
20230801,154500,604657270,7680,7680,7680,7680,0
20230801,154400,604657270,7680,7680,7680,7680,0
20230801,154300,604657270,7680,7680,7680,7680,0
20230801,154200,604657270,7680,7680,7680,7680,0
20230801,154100,604657270,7680,7680,7680,7680,0
20230801,154000,604657270,7680,7680,7680,7680,0
20230801,153900,604657270,7680,7680,7680,7680,0
20230801,153800,604657270,7680,7680,7680,7680,0
20230801,153700,604657270,7680,7680,7680,7680,0
20230801,153600,604657270,7680,7680,7680,7680,0
20230801,153500,604657270,7680,7680,7680,7680,0
20230801,153400,604657270,7680,7680,7680,7680,2748
20230801,153300,604657270,7680,7680,7680,7680,0
20230801,153200,604657270,7680,7680,7680,7680,0
20230801,153100,604657270,7680,7680,7680,7680,0
20230801,153000,604657270,7680,7680,7680,7680,2748
20230801,152900,583552630,7720,7720,7720,7720,0
20230801,152800,583552630,7720,7720,7720,7720,0
20230801,152700,583552630,7720,7720,7720,7720,0
20230801,152600,583552630,7720,7720,7720,7720,0
20230801,152500,583552630,7720,7720,7720,7720,0
20230801,152400,583552630,7720,7720,7720,7720,0
20230801,152300,583552630,7720,7720,7720,7720,0
20230801,152200,583552630,7720,7720,7720,7720,0
20230801,152100,583552630,7720,7720,7720,7720,0
20230801,152000,583552630,7720,7720,7720,7720,0
20230801,151900,583552630,7720,7720,7720,7720,20
20230801,151800,583398230,7720,7720,7720,7720,180
20230801,151700,582008630,7720,7720,7720,7720,300
20230801,151600,579692630,7720,7710,7720,7710,500
20230801,151500,575835170,7710,7710,7710,7710,0
20230801,151400,575835170,7710,7710,7710,7710,126
20230801,151300,574863710,7680,7680,7680,7680,0
20230801,151200,574863710,7680,7710,7710,7680,331
20230801,151100,572316670,7720,7720,7720,7720,0
20230801,151000,572316670,7720,7720,7720,7720,0
20230801,150900,572316670,7720,7720,7720,7720,0
20230801,150800,572316670,7720,7690,7720,7690,1800
20230801,150700,558451830,7690,7700,7710,7690,451
20230801,150600,554980950,7710,7710,7710,7710,0
20230801,150500,554980950,7710,7710,7710,7710,108
20230801,150400,554148270,7710,7710,7710,7710,35
20230801,150300,553878420,7710,7710,7710,7710,0
20230801,150200,553878420,7710,7710,7710,7710,371
20230801,150100,551018010,7710,7700,7710,7700,233
20230801,150000,549221590,7700,7700,7700,7700,0
20230801,145900,549221590,7700,7700,7700,7700,0
20230801,145800,549221590,7700,7700,7700,7700,2
20230801,145700,549206190,7700,7700,7700,7700,32
20230801,145600,548959790,7710,7710,7710,7710,50
20230801,145500,548574290,7710,7710,7710,7710,0
20230801,145400,548574290,7710,7710,7710,7710,1
20230801,145300,548566580,7690,7690,7690,7690,50
20230801,145200,548182080,7690,7690,7690,7690,0
20230801,145100,548182080,7690,7690,7690,7690,100
20230801,145000,547413080,7710,7710,7710,7710,3
20230801,144900,547389950,7710,7710,7710,7710,1
20230801,144800,547382240,7690,7690,7690,7690,0
20230801,144700,547382240,7690,7690,7690,7690,0
20230801,144600,547382240,7690,7710,7710,7690,42
20230801,144500,547059240,7680,7680,7680,7680,0
20230801,144400,547059240,7680,7680,7680,7680,0
20230801,144300,547059240,7680,7690,7690,7680,219
20230801,144200,545375250,7690,7690,7690,7690,54
20230801,144100,544959990,7710,7710,7710,7710,12
20230801,144000,544867470,7710,7710,7710,7710,0
20230801,143900,544867470,7710,7710,7710,7710,1
20230801,143800,544859760,7690,7690,7690,7690,0
20230801,143700,544859760,7690,7690,7690,7690,0
20230801,143600,544859760,7690,7690,7690,7690,0
20230801,143500,544859760,7690,7690,7690,7690,33
20230801,143400,544605990,7690,7690,7690,7690,1
20230801,143300,544598300,7690,7690,7690,7690,0
20230801,143200,544598300,7690,7690,7690,7690,20
20230801,143100,544444500,7690,7690,7690,7690,212
20230801,143000,542814220,7690,7700,7710,7690,16
20230801,142900,542690990,7710,7710,7710,7710,0
20230801,142800,542690990,7710,7710,7710,7710,0
20230801,142700,542690990,7710,7710,7710,7710,0
20230801,142600,542690990,7710,7680,7710,7680,6
20230801,142500,542644880,7680,7710,7710,7680,100
20230801,142400,541876640,7710,7710,7710,7710,44
20230801,142300,541537400,7710,7710,7710,7710,0
20230801,142200,541537400,7710,7710,7710,7710,24
20230801,142100,541352360,7690,7690,7690,7690,490
20230801,142000,537584260,7690,7690,7690,7690,0
20230801,141900,537584260,7690,7690,7690,7690,10
20230801,141800,537507360,7690,7690,7690,7690,0
20230801,141700,537507360,7690,7690,7690,7690,0
20230801,141600,537507360,7690,7690,7690,7690,0
20230801,141500,537507360,7690,7690,7690,7690,156
20230801,141400,536307720,7680,7680,7680,7680,0
20230801,141300,536307720,7680,7680,7680,7680,0
20230801,141200,536307720,7680,7680,7680,7680,0
20230801,141100,536307720,7680,7680,7680,7680,0
20230801,141000,536307720,7680,7680,7680,7680,729
20230801,140900,530709000,7680,7680,7680,7670,1639
20230801,140800,518129970,7680,7690,7690,7680,7
20230801,140700,518076190,7690,7690,7690,7690,144
20230801,140600,516968830,7680,7680,7680,7680,0
20230801,140500,516968830,7680,7680,7680,7680,0
20230801,140400,516968830,7680,7680,7680,7680,0
20230801,140300,516968830,7680,7680,7680,7680,163
20230801,140200,515716990,7680,7680,7680,7680,6
20230801,140100,515670910,7680,7680,7680,7680,308
20230801,140000,513305470,7680,7690,7690,7680,215
20230801,135900,511652130,7680,7680,7680,7680,1
20230801,135800,511644450,7680,7680,7680,7680,99
20230801,135700,510884130,7680,7680,7680,7680,10
20230801,135600,510807330,7680,7680,7680,7680,300
20230801,135500,508503330,7690,7690,7690,7690,15
20230801,135400,508387980,7690,7690,7690,7690,317
20230801,135300,505950250,7710,7700,7710,7700,17
20230801,135200,505819340,7710,7710,7710,7710,100
20230801,135100,505048340,7710,7710,7710,7710,1
20230801,135000,505040630,7680,7680,7680,7680,0
20230801,134900,505040630,7680,7680,7680,7680,0
20230801,134800,505040630,7680,7680,7680,7680,85
20230801,134700,504387830,7680,7700,7700,7680,893
20230801,134600,497526060,7690,7720,7720,7690,156
20230801,134500,496324530,7720,7720,7720,7720,0
20230801,134400,496324530,7720,7720,7720,7720,1
20230801,134300,496316810,7720,7720,7720,7720,0
20230801,134200,496316810,7720,7720,7720,7720,1
20230801,134100,496309090,7700,7700,7700,7700,6
20230801,134000,496262890,7690,7690,7690,7690,0
20230801,133900,496262890,7690,7690,7690,7690,0
20230801,133800,496262890,7690,7690,7690,7690,0
20230801,133700,496262890,7690,7700,7700,7690,1040
20230801,133600,488262150,7710,7710,7710,7710,3
20230801,133500,488239020,7720,7720,7720,7720,0
20230801,133400,488239020,7720,7720,7720,7720,130
20230801,133300,487235420,7700,7700,7700,7700,51
20230801,133200,486842720,7700,7700,7700,7700,0
20230801,133100,486842720,7700,7700,7700,7700,300
20230801,133000,484532720,7700,7700,7700,7700,0
20230801,132900,484532720,7700,7700,7700,7700,0
20230801,132800,484532720,7700,7700,7700,7700,12
20230801,132700,484440320,7720,7720,7720,7720,1
20230801,132600,484432600,7700,7700,7700,7700,947
20230801,132500,477140700,7700,7700,7700,7700,626
20230801,132400,472320500,7710,7710,7710,7710,31
20230801,132300,472081490,7710,7710,7710,7710,405
20230801,132200,468958940,7710,7710,7710,7710,8
20230801,132100,468897260,7720,7730,7730,7720,664
20230801,132000,463771080,7730,7730,7730,7730,0
20230801,131900,463771080,7730,7730,7730,7730,2461
20230801,131800,444747550,7740,7740,7740,7740,0
20230801,131700,444747550,7740,7740,7740,7740,4
20230801,131600,444716590,7730,7730,7730,7730,0
20230801,131500,444716590,7730,7740,7740,7730,700
20230801,131400,439303590,7730,7730,7730,7730,60
20230801,131300,438839790,7740,7740,7740,7740,0
20230801,131200,438839790,7740,7740,7740,7740,1
20230801,131100,438832050,7740,7740,7740,7740,0
20230801,131000,438832050,7740,7740,7740,7740,10
20230801,130900,438754650,7730,7730,7730,7730,100
20230801,130800,437981650,7740,7740,7740,7740,126
20230801,130700,437006410,7750,7750,7750,7750,0
20230801,130600,437006410,7750,7750,7750,7750,0
20230801,130500,437006410,7750,7750,7750,7750,0
20230801,130400,437006410,7750,7750,7750,7750,0
20230801,130300,437006410,7750,7750,7750,7750,0
20230801,130200,437006410,7750,7750,7750,7750,0
20230801,130100,437006410,7750,7750,7750,7750,2
20230801,130000,436990910,7740,7740,7740,7740,54
20230801,125900,436572950,7750,7750,7750,7750,0
20230801,125800,436572950,7750,7750,7750,7750,50
20230801,125700,436185450,7750,7750,7750,7750,1
20230801,125600,436177700,7740,7740,7740,7740,0
20230801,125500,436177700,7740,7740,7740,7740,759
20230801,125400,430303040,7750,7750,7750,7750,0
20230801,125300,430303040,7750,7750,7750,7750,0
20230801,125200,430303040,7750,7750,7750,7750,2
20230801,125100,430287540,7750,7750,7750,7750,11
20230801,125000,430202290,7750,7770,7770,7750,10
20230801,124900,430124770,7760,7760,7760,7760,251
20230801,124800,428177010,7770,7770,7770,7770,0
20230801,124700,428177010,7770,7770,7770,7770,0
20230801,124600,428177010,7770,7770,7770,7770,1
20230801,124500,428169240,7750,7750,7750,7750,1
20230801,124400,428161490,7770,7770,7770,7770,0
20230801,124300,428161490,7770,7770,7770,7770,0
20230801,124200,428161490,7770,7770,7770,7770,0
20230801,124100,428161490,7770,7770,7770,7770,0
20230801,124000,428161490,7770,7760,7770,7760,100
20230801,123900,427385470,7760,7760,7760,7760,1
20230801,123800,427377710,7750,7750,7750,7750,0
20230801,123700,427377710,7750,7750,7750,7750,500
20230801,123600,423502710,7740,7740,7740,7740,100
20230801,123500,422728710,7750,7750,7750,7750,10
20230801,123400,422651210,7750,7750,7750,7750,1
20230801,123300,422643460,7750,7750,7750,7750,0
20230801,123200,422643460,7750,7750,7750,7750,0
20230801,123100,422643460,7750,7750,7750,7750,0
20230801,123000,422643460,7750,7750,7750,7750,1
20230801,122900,422635710,7750,7750,7750,7750,1
20230801,122800,422627960,7740,7740,7740,7740,0
20230801,122700,422627960,7740,7740,7740,7740,132
20230801,122600,421606280,7750,7750,7750,7750,50
20230801,122500,421218780,7750,7750,7750,7750,0
20230801,122400,421218780,7750,7750,7750,7750,10
20230801,122300,421141280,7750,7750,7750,7750,0
20230801,122200,421141280,7750,7740,7750,7740,188
20230801,122100,419686150,7750,7750,7750,7750,145
20230801,122000,418562400,7770,7770,7770,7770,1
20230801,121900,418554630,7750,7760,7760,7750,897
20230801,121800,411594360,7750,7750,7750,7750,0
20230801,121700,411594360,7750,7750,7750,7750,0
20230801,121600,411594360,7750,7750,7750,7750,39
20230801,121500,411292110,7750,7750,7750,7750,61
20230801,121400,410819360,7750,7750,7750,7750,0
20230801,121300,410819360,7750,7750,7750,7750,27
20230801,121200,410610110,7750,7750,7750,7750,0
20230801,121100,410610110,7750,7750,7750,7750,0
20230801,121000,410610110,7750,7750,7750,7750,0
20230801,120900,410610110,7750,7750,7750,7750,50
20230801,120800,410222610,7750,7750,7750,7750,50
20230801,120700,409835110,7750,7750,7750,7750,100
20230801,120600,409060110,7750,7750,7750,7750,100
20230801,120500,408285110,7750,7750,7750,7750,12
20230801,120400,408192110,7750,7750,7750,7750,0
20230801,120300,408192110,7750,7750,7750,7750,2
20230801,120200,408176610,7740,7740,7740,7740,0
20230801,120100,408176610,7740,7740,7740,7740,0
20230801,120000,408176610,7740,7740,7740,7740,209
20230801,115900,406558950,7740,7740,7740,7740,0
20230801,115800,406558950,7740,7740,7740,7740,2
20230801,115700,406543470,7740,7740,7740,7740,0
20230801,115600,406543470,7740,7730,7740,7730,168
20230801,115500,405243210,7740,7740,7740,7740,15
20230801,115400,405127110,7740,7740,7740,7740,0
20230801,115300,405127110,7740,7740,7740,7740,34
20230801,115200,404863950,7730,7730,7730,7730,5
20230801,115100,404825300,7730,7740,7740,7730,337
20230801,115000,402219790,7740,7740,7740,7740,184
20230801,114900,400795630,7740,7740,7740,7740,5
20230801,114800,400756930,7740,7740,7740,7740,24
20230801,114700,400571170,7730,7730,7730,7730,0
20230801,114600,400571170,7730,7730,7730,7730,0
20230801,114500,400571170,7730,7730,7730,7730,0
20230801,114400,400571170,7730,7730,7730,7730,1
20230801,114300,400563440,7730,7730,7730,7730,132
20230801,114200,399543080,7730,7730,7730,7730,0
20230801,114100,399543080,7730,7730,7730,7730,58
20230801,114000,399094740,7730,7730,7730,7730,0
20230801,113900,399094740,7730,7730,7730,7730,0
20230801,113800,399094740,7730,7730,7730,7730,10
20230801,113700,399017440,7720,7730,7730,7720,2
20230801,113600,399001990,7730,7730,7730,7730,0
20230801,113500,399001990,7730,7730,7730,7730,0
20230801,113400,399001990,7730,7730,7730,7730,8
20230801,113300,398940150,7730,7730,7730,7730,12
20230801,113200,398847390,7740,7740,7740,7740,0
20230801,113100,398847390,7740,7730,7740,7730,29
20230801,113000,398623150,7730,7730,7730,7730,1
20230801,112900,398615420,7730,7730,7730,7730,73
20230801,112800,398051130,7730,7730,7730,7730,1
20230801,112700,398043400,7720,7720,7720,7720,0
20230801,112600,398043400,7720,7720,7720,7720,0
20230801,112500,398043400,7720,7720,7720,7720,287
20230801,112400,395827760,7720,7720,7720,7720,5
20230801,112300,395789160,7720,7720,7720,7720,100
20230801,112200,395017160,7720,7720,7720,7720,10
20230801,112100,394939960,7720,7710,7720,7710,531
20230801,112000,390845640,7720,7720,7720,7720,140
20230801,111900,389764840,7720,7720,7720,7720,0
20230801,111800,389764840,7720,7700,7720,7700,1455
20230801,111700,378560240,7710,7710,7710,7710,777
20230801,111600,372569570,7720,7720,7720,7720,48
20230801,111500,372199010,7720,7720,7720,7720,241
20230801,111400,370338490,7730,7730,7730,7730,70
20230801,111300,369797390,7740,7740,7740,7740,0
20230801,111200,369797390,7740,7740,7740,7740,0
20230801,111100,369797390,7740,7740,7740,7740,3
20230801,111000,369774170,7740,7720,7740,7720,1962
20230801,110900,354627170,7730,7730,7730,7730,2141
20230801,110800,338077240,7730,7730,7730,7730,70
20230801,110700,337536140,7730,7730,7730,7730,0
20230801,110600,337536140,7730,7730,7730,7730,200
20230801,110500,335990140,7740,7740,7740,7740,0
20230801,110400,335990140,7740,7740,7740,7740,40
20230801,110300,335680540,7730,7730,7730,7730,0
20230801,110200,335680540,7730,7740,7740,7730,3172
20230801,110100,311142690,7740,7740,7740,7740,50
20230801,110000,310755690,7730,7730,7730,7730,11
20230801,105900,310670660,7740,7740,7740,7740,102
20230801,105800,309881180,7740,7740,7740,7740,27
20230801,105700,309672200,7730,7730,7730,7730,159
20230801,105600,308443130,7740,7740,7740,7740,15
20230801,105500,308327030,7740,7740,7740,7740,277
20230801,105400,306183050,7740,7740,7740,7740,0
20230801,105300,306183050,7740,7740,7740,7740,0
20230801,105200,306183050,7740,7740,7740,7740,0
20230801,105100,306183050,7740,7740,7740,7740,0
20230801,105000,306183050,7740,7740,7740,7740,133
20230801,104900,305153630,7740,7740,7740,7740,0
20230801,104800,305153630,7740,7740,7740,7740,234
20230801,104700,303342470,7740,7740,7740,7740,0
20230801,104600,303342470,7740,7740,7740,7740,132
20230801,104500,302320790,7740,7760,7760,7740,2196
20230801,104400,285318340,7760,7760,7760,7760,205
20230801,104300,283727540,7750,7750,7750,7750,925
20230801,104200,276558790,7750,7760,7760,7750,493
20230801,104100,272734360,7760,7760,7760,7760,0
20230801,104000,272734360,7760,7760,7760,7760,0
20230801,103900,272734360,7760,7760,7760,7760,224
20230801,103800,270996120,7760,7760,7760,7760,14
20230801,103700,270887480,7760,7760,7760,7760,1
20230801,103600,270879720,7770,7770,7770,7770,0
20230801,103500,270879720,7770,7770,7770,7770,0
20230801,103400,270879720,7770,7770,7770,7770,0
20230801,103300,270879720,7770,7770,7770,7770,0
20230801,103200,270879720,7770,7780,7780,7770,6
20230801,103100,270833090,7780,7760,7780,7760,101
20230801,103000,270049310,7750,7760,7760,7750,458
20230801,102900,266499660,7780,7780,7780,7780,5
20230801,102800,266460760,7780,7780,7780,7780,1
20230801,102700,266452980,7780,7760,7780,7760,52
20230801,102600,266049420,7750,7750,7750,7750,1254
20230801,102500,256330920,7750,7780,7780,7750,1500
20230801,102400,244675910,7760,7770,7770,7760,833
20230801,102300,238211810,7780,7780,7780,7780,1
20230801,102200,238204030,7760,7760,7760,7760,0
20230801,102100,238204030,7760,7760,7760,7760,98
20230801,102000,237443550,7760,7760,7760,7760,110
20230801,101900,236589950,7790,7790,7790,7790,1
20230801,101800,236582160,7800,7800,7800,7800,0
20230801,101700,236582160,7800,7800,7800,7800,0
20230801,101600,236582160,7800,7800,7800,7800,0
20230801,101500,236582160,7800,7800,7800,7800,0
20230801,101400,236582160,7800,7800,7800,7800,0
20230801,101300,236582160,7800,7800,7800,7800,3
20230801,101200,236558760,7750,7760,7760,7750,1462
20230801,101100,225226370,7760,7770,7770,7760,480
20230801,101000,221501420,7780,7780,7780,7770,1051
20230801,100900,213331840,7810,7810,7810,7810,0
20230801,100800,213331840,7810,7810,7810,7810,0
20230801,100700,213331840,7810,7810,7810,7810,0
20230801,100600,213331840,7810,7810,7810,7810,5
20230801,100500,213292790,7800,7810,7810,7800,180
20230801,100400,211887290,7810,7810,7810,7810,1
20230801,100300,211879480,7810,7790,7810,7790,354
20230801,100200,209121800,7820,7820,7820,7820,0
20230801,100100,209121800,7820,7820,7820,7820,1
20230801,100000,209113980,7770,7770,7770,7770,0
20230801,095900,209113980,7770,7770,7770,7770,0
20230801,095800,209113980,7770,7770,7770,7770,2
20230801,095700,209098440,7780,7820,7820,7780,267
20230801,095600,207021140,7800,7800,7800,7800,0
20230801,095500,207021140,7800,7820,7820,7800,2
20230801,095400,207005520,7780,7780,7780,7780,10
20230801,095300,206927720,7780,7780,7780,7770,250
20230801,095200,204984420,7770,7770,7770,7770,10
20230801,095100,204906720,7840,7840,7840,7840,0
20230801,095000,204906720,7840,7770,7840,7760,220
20230801,094900,203196540,7770,7780,7780,7770,17
20230801,094800,203064290,7790,7800,7800,7790,244
20230801,094700,201161360,7820,7820,7820,7820,2
20230801,094600,201145720,7820,7820,7820,7820,1
20230801,094500,201137900,7820,7820,7820,7810,267
20230801,094400,199052120,7820,7820,7850,7820,217
20230801,094300,197352840,7830,7830,7850,7830,403
20230801,094200,194197330,7850,7830,7850,7830,1941
20230801,094100,178970420,7830,7810,7830,7810,1002
20230801,094000,171127720,7820,7810,7820,7810,1074
20230801,093900,162734440,7800,7800,7800,7790,575
20230801,093800,158249450,7790,7790,7800,7790,529
20230801,093700,154123330,7800,7790,7800,7750,4203
20230801,093600,121497920,7800,7790,7800,7790,1078
20230801,093500,113097010,7800,7780,7800,7780,1043
20230801,093400,104968280,7780,7780,7780,7780,30
20230801,093300,104734880,7790,7780,7790,7760,1583
20230801,093200,92425980,7780,7780,7780,7770,669
20230801,093100,87227820,7770,7770,7780,7770,1406
20230801,093000,76303150,7770,7770,7770,7770,317
20230801,092900,73840060,7770,7760,7770,7760,264
20230801,092800,71788800,7760,7770,7770,7760,502
20230801,092700,67893270,7760,7760,7760,7760,36
20230801,092600,67613910,7770,7770,7770,7770,0
20230801,092500,67613910,7770,7770,7770,7770,0
20230801,092400,67613910,7770,7760,7770,7760,249
20230801,092300,65681660,7760,7760,7760,7750,62
20230801,092200,65201140,7750,7750,7750,7750,100
20230801,092100,64426140,7760,7760,7760,7750,252
20230801,092000,62472620,7750,7750,7750,7750,408
20230801,091900,59310620,7760,7760,7760,7760,122
20230801,091800,58363900,7770,7770,7770,7770,54
20230801,091700,57944320,7770,7770,7770,7770,356
20230801,091600,55178200,7740,7770,7770,7740,141
20230801,091500,54085900,7760,7750,7760,7750,590
20230801,091400,49509800,7750,7740,7750,7740,800
20230801,091300,43315800,7740,7740,7740,7740,0
20230801,091200,43315800,7740,7750,7750,7740,12
20230801,091100,43222810,7740,7750,7750,7740,304
20230801,091000,40867600,7750,7750,7750,7750,300
20230801,090900,38542600,7730,7730,7730,7730,314
20230801,090800,36115380,7730,7740,7740,7730,15
20230801,090700,35999290,7740,7720,7740,7720,1263
20230801,090600,26233670,7720,7730,7730,7720,4
20230801,090500,26202760,7730,7710,7730,7700,976
20230801,090400,18664980,7710,7730,7730,7710,439
20230801,090300,15275620,7740,7740,7740,7740,270
20230801,090200,13185820,7720,7720,7720,7720,0
20230801,090100,13185820,7720,7740,7740,7720,135
20230801,090000,12141800,7740,7770,7770,7740,1564