KissMeData/084690/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,379236310,6790,6790,6790,6790,1087
20230801,194100,379236310,6790,6790,6790,6790,0
20230801,194000,379236310,6790,6790,6790,6790,0
20230801,193900,379236310,6790,6790,6790,6790,0
20230801,193800,379236310,6790,6790,6790,6790,0
20230801,193700,379236310,6790,6790,6790,6790,0
20230801,193600,379236310,6790,6790,6790,6790,0
20230801,193500,379236310,6790,6790,6790,6790,0
20230801,193400,379236310,6790,6790,6790,6790,0
20230801,193300,379236310,6790,6790,6790,6790,0
20230801,193200,379236310,6790,6790,6790,6790,0
20230801,193100,379236310,6790,6790,6790,6790,0
20230801,193000,379236310,6790,6790,6790,6790,0
20230801,192900,379236310,6790,6790,6790,6790,0
20230801,192800,379236310,6790,6790,6790,6790,0
20230801,192700,379236310,6790,6790,6790,6790,0
20230801,192600,379236310,6790,6790,6790,6790,0
20230801,192500,379236310,6790,6790,6790,6790,0
20230801,192400,379236310,6790,6790,6790,6790,0
20230801,192300,379236310,6790,6790,6790,6790,0
20230801,192200,379236310,6790,6790,6790,6790,0
20230801,192100,379236310,6790,6790,6790,6790,0
20230801,192000,379236310,6790,6790,6790,6790,0
20230801,191900,379236310,6790,6790,6790,6790,0
20230801,191800,379236310,6790,6790,6790,6790,0
20230801,191700,379236310,6790,6790,6790,6790,0
20230801,191600,379236310,6790,6790,6790,6790,0
20230801,191500,379236310,6790,6790,6790,6790,0
20230801,191400,379236310,6790,6790,6790,6790,0
20230801,191300,379236310,6790,6790,6790,6790,0
20230801,191200,379236310,6790,6790,6790,6790,1087
20230801,191100,379236310,6790,6790,6790,6790,0
20230801,191000,379236310,6790,6790,6790,6790,0
20230801,190900,379236310,6790,6790,6790,6790,0
20230801,190800,379236310,6790,6790,6790,6790,0
20230801,190700,379236310,6790,6790,6790,6790,0
20230801,190600,379236310,6790,6790,6790,6790,0
20230801,190500,379236310,6790,6790,6790,6790,0
20230801,190400,379236310,6790,6790,6790,6790,0
20230801,190300,379236310,6790,6790,6790,6790,0
20230801,190200,379236310,6790,6790,6790,6790,0
20230801,190100,379236310,6790,6790,6790,6790,0
20230801,190000,379236310,6790,6790,6790,6790,0
20230801,185900,379236310,6790,6790,6790,6790,0
20230801,185800,379236310,6790,6790,6790,6790,0
20230801,185700,379236310,6790,6790,6790,6790,0
20230801,185600,379236310,6790,6790,6790,6790,0
20230801,185500,379236310,6790,6790,6790,6790,0
20230801,185400,379236310,6790,6790,6790,6790,0
20230801,185300,379236310,6790,6790,6790,6790,0
20230801,185200,379236310,6790,6790,6790,6790,0
20230801,185100,379236310,6790,6790,6790,6790,0
20230801,185000,379236310,6790,6790,6790,6790,0
20230801,184900,379236310,6790,6790,6790,6790,0
20230801,184800,379236310,6790,6790,6790,6790,0
20230801,184700,379236310,6790,6790,6790,6790,0
20230801,184600,379236310,6790,6790,6790,6790,0
20230801,184500,379236310,6790,6790,6790,6790,0
20230801,184400,379236310,6790,6790,6790,6790,0
20230801,184300,379236310,6790,6790,6790,6790,0
20230801,184200,379236310,6790,6790,6790,6790,1087
20230801,184100,379236310,6790,6790,6790,6790,0
20230801,184000,379236310,6790,6790,6790,6790,0
20230801,183900,379236310,6790,6790,6790,6790,0
20230801,183800,379236310,6790,6790,6790,6790,0
20230801,183700,379236310,6790,6790,6790,6790,0
20230801,183600,379236310,6790,6790,6790,6790,0
20230801,183500,379236310,6790,6790,6790,6790,0
20230801,183400,379236310,6790,6790,6790,6790,0
20230801,183300,379236310,6790,6790,6790,6790,0
20230801,183200,379236310,6790,6790,6790,6790,0
20230801,183100,379236310,6790,6790,6790,6790,0
20230801,183000,379236310,6790,6790,6790,6790,0
20230801,182900,379236310,6790,6790,6790,6790,0
20230801,182800,379236310,6790,6790,6790,6790,0
20230801,182700,379236310,6790,6790,6790,6790,0
20230801,182600,379236310,6790,6790,6790,6790,0
20230801,182500,379236310,6790,6790,6790,6790,0
20230801,182400,379236310,6790,6790,6790,6790,0
20230801,182300,379236310,6790,6790,6790,6790,0
20230801,182200,379236310,6790,6790,6790,6790,0
20230801,182100,379236310,6790,6790,6790,6790,0
20230801,182000,379236310,6790,6790,6790,6790,0
20230801,181900,379236310,6790,6790,6790,6790,0
20230801,181800,379236310,6790,6790,6790,6790,0
20230801,181700,379236310,6790,6790,6790,6790,0
20230801,181600,379236310,6790,6790,6790,6790,0
20230801,181500,379236310,6790,6790,6790,6790,0
20230801,181400,379236310,6790,6790,6790,6790,0
20230801,181300,379236310,6790,6790,6790,6790,0
20230801,181200,379236310,6790,6790,6790,6790,1087
20230801,181100,379236310,6790,6790,6790,6790,0
20230801,181000,379236310,6790,6790,6790,6790,0
20230801,180900,379236310,6790,6790,6790,6790,0
20230801,180800,379236310,6790,6790,6790,6790,0
20230801,180700,379236310,6790,6790,6790,6790,0
20230801,180600,379236310,6790,6790,6790,6790,0
20230801,180500,379236310,6790,6790,6790,6790,0
20230801,180400,379236310,6790,6790,6790,6790,0
20230801,180300,379236310,6790,6790,6790,6790,0
20230801,180200,379236310,6790,6790,6790,6790,0
20230801,180100,379236310,6790,6790,6790,6790,0
20230801,180000,379236310,6790,6790,6790,6790,0
20230801,175900,379236310,6790,6790,6790,6790,0
20230801,175800,379236310,6790,6790,6790,6790,0
20230801,175700,379236310,6790,6790,6790,6790,0
20230801,175600,379236310,6790,6790,6790,6790,0
20230801,175500,379236310,6790,6790,6790,6790,0
20230801,175400,379236310,6790,6790,6790,6790,0
20230801,175300,379236310,6790,6790,6790,6790,0
20230801,175200,379236310,6790,6790,6790,6790,0
20230801,175100,379236310,6790,6790,6790,6790,0
20230801,175000,379236310,6790,6790,6790,6790,0
20230801,174900,379236310,6790,6790,6790,6790,0
20230801,174800,379236310,6790,6790,6790,6790,0
20230801,174700,379236310,6790,6790,6790,6790,0
20230801,174600,379236310,6790,6790,6790,6790,0
20230801,174500,379236310,6790,6790,6790,6790,0
20230801,174400,379236310,6790,6790,6790,6790,0
20230801,174300,379236310,6790,6790,6790,6790,0
20230801,174200,379236310,6790,6790,6790,6790,1087
20230801,174100,379236310,6790,6790,6790,6790,0
20230801,174000,379236310,6790,6790,6790,6790,0
20230801,173900,379236310,6790,6790,6790,6790,0
20230801,173800,379236310,6790,6790,6790,6790,0
20230801,173700,379236310,6790,6790,6790,6790,0
20230801,173600,379236310,6790,6790,6790,6790,0
20230801,173500,379236310,6790,6790,6790,6790,0
20230801,173400,379236310,6790,6790,6790,6790,0
20230801,173300,379236310,6790,6790,6790,6790,0
20230801,173200,379236310,6790,6790,6790,6790,0
20230801,173100,379236310,6790,6790,6790,6790,0
20230801,173000,379236310,6790,6790,6790,6790,0
20230801,172900,379236310,6790,6790,6790,6790,0
20230801,172800,379236310,6790,6790,6790,6790,0
20230801,172700,379236310,6790,6790,6790,6790,0
20230801,172600,379236310,6790,6790,6790,6790,0
20230801,172500,379236310,6790,6790,6790,6790,0
20230801,172400,379236310,6790,6790,6790,6790,0
20230801,172300,379236310,6790,6790,6790,6790,0
20230801,172200,379236310,6790,6790,6790,6790,0
20230801,172100,379236310,6790,6790,6790,6790,0
20230801,172000,379236310,6790,6790,6790,6790,0
20230801,171900,379236310,6790,6790,6790,6790,0
20230801,171800,379236310,6790,6790,6790,6790,0
20230801,171700,379236310,6790,6790,6790,6790,0
20230801,171600,379236310,6790,6790,6790,6790,0
20230801,171500,379236310,6790,6790,6790,6790,0
20230801,171400,379236310,6790,6790,6790,6790,0
20230801,171300,379236310,6790,6790,6790,6790,0
20230801,171200,379236310,6790,6790,6790,6790,1087
20230801,171100,379236310,6790,6790,6790,6790,0
20230801,171000,379236310,6790,6790,6790,6790,0
20230801,170900,379236310,6790,6790,6790,6790,0
20230801,170800,379236310,6790,6790,6790,6790,0
20230801,170700,379236310,6790,6790,6790,6790,0
20230801,170600,379236310,6790,6790,6790,6790,0
20230801,170500,379236310,6790,6790,6790,6790,0
20230801,170400,379236310,6790,6790,6790,6790,0
20230801,170300,379236310,6790,6790,6790,6790,0
20230801,170200,379236310,6790,6790,6790,6790,0
20230801,170100,379236310,6790,6790,6790,6790,0
20230801,170000,379236310,6790,6790,6790,6790,0
20230801,165900,379236310,6790,6790,6790,6790,0
20230801,165800,379236310,6790,6790,6790,6790,0
20230801,165700,379236310,6790,6790,6790,6790,0
20230801,165600,379236310,6790,6790,6790,6790,0
20230801,165500,379236310,6790,6790,6790,6790,0
20230801,165400,379236310,6790,6790,6790,6790,0
20230801,165300,379236310,6790,6790,6790,6790,0
20230801,165200,379236310,6790,6790,6790,6790,0
20230801,165100,379236310,6790,6790,6790,6790,0
20230801,165000,379236310,6790,6790,6790,6790,0
20230801,164900,379236310,6790,6790,6790,6790,0
20230801,164800,379236310,6790,6790,6790,6790,0
20230801,164700,379236310,6790,6790,6790,6790,0
20230801,164600,379236310,6790,6790,6790,6790,0
20230801,164500,379236310,6790,6790,6790,6790,0
20230801,164400,379236310,6790,6790,6790,6790,0
20230801,164300,379236310,6790,6790,6790,6790,0
20230801,164200,379236310,6790,6790,6790,6790,1087
20230801,164100,379236310,6790,6790,6790,6790,0
20230801,164000,379236310,6790,6790,6790,6790,0
20230801,163900,379236310,6790,6790,6790,6790,0
20230801,163800,379236310,6790,6790,6790,6790,0
20230801,163700,379236310,6790,6790,6790,6790,0
20230801,163600,379236310,6790,6790,6790,6790,0
20230801,163500,379236310,6790,6790,6790,6790,0
20230801,163400,379236310,6790,6790,6790,6790,0
20230801,163300,379236310,6790,6790,6790,6790,0
20230801,163200,379236310,6790,6790,6790,6790,0
20230801,163100,379236310,6790,6790,6790,6790,0
20230801,163000,379236310,6790,6790,6790,6790,0
20230801,162900,379236310,6790,6790,6790,6790,0
20230801,162800,379236310,6790,6790,6790,6790,0
20230801,162700,379236310,6790,6790,6790,6790,0
20230801,162600,379236310,6790,6790,6790,6790,0
20230801,162500,379236310,6790,6790,6790,6790,0
20230801,162400,379236310,6790,6790,6790,6790,0
20230801,162300,379236310,6790,6790,6790,6790,0
20230801,162200,379236310,6790,6790,6790,6790,0
20230801,162100,379236310,6790,6790,6790,6790,0
20230801,162000,379236310,6790,6790,6790,6790,0
20230801,161900,379236310,6790,6790,6790,6790,0
20230801,161800,379236310,6790,6790,6790,6790,0
20230801,161700,379236310,6790,6790,6790,6790,0
20230801,161600,379236310,6790,6790,6790,6790,0
20230801,161500,379236310,6790,6790,6790,6790,0
20230801,161400,379236310,6790,6790,6790,6790,0
20230801,161300,379236310,6790,6790,6790,6790,0
20230801,161200,379236310,6790,6790,6790,6790,1087
20230801,161100,379236310,6790,6790,6790,6790,0
20230801,161000,379236310,6790,6790,6790,6790,0
20230801,160900,379236310,6790,6790,6790,6790,0
20230801,160800,379236310,6790,6790,6790,6790,0
20230801,160700,379236310,6790,6790,6790,6790,0
20230801,160600,379236310,6790,6790,6790,6790,0
20230801,160500,379236310,6790,6790,6790,6790,0
20230801,160400,379236310,6790,6790,6790,6790,0
20230801,160300,379236310,6790,6790,6790,6790,0
20230801,160200,379236310,6790,6790,6790,6790,0
20230801,160100,379236310,6790,6790,6790,6790,0
20230801,160000,379236310,6790,6790,6790,6790,0
20230801,155900,379236310,6790,6790,6790,6790,0
20230801,155800,379236310,6790,6790,6790,6790,0
20230801,155700,379236310,6790,6790,6790,6790,0
20230801,155600,379236310,6790,6790,6790,6790,0
20230801,155500,379236310,6790,6790,6790,6790,0
20230801,155400,379236310,6790,6790,6790,6790,0
20230801,155300,379236310,6790,6790,6790,6790,0
20230801,155200,379236310,6790,6790,6790,6790,0
20230801,155100,379236310,6790,6790,6790,6790,0
20230801,155000,379236310,6790,6790,6790,6790,0
20230801,154900,379236310,6790,6790,6790,6790,0
20230801,154800,379236310,6790,6790,6790,6790,0
20230801,154700,379236310,6790,6790,6790,6790,0
20230801,154600,379236310,6790,6790,6790,6790,0
20230801,154500,379236310,6790,6790,6790,6790,0
20230801,154400,379236310,6790,6790,6790,6790,0
20230801,154300,379236310,6790,6790,6790,6790,0
20230801,154200,379236310,6790,6790,6790,6790,1087
20230801,154100,379236310,6790,6790,6790,6790,0
20230801,154000,379236310,6790,6790,6790,6790,0
20230801,153900,379236310,6790,6790,6790,6790,0
20230801,153800,379236310,6790,6790,6790,6790,0
20230801,153700,379236310,6790,6790,6790,6790,0
20230801,153600,379236310,6790,6790,6790,6790,0
20230801,153500,379236310,6790,6790,6790,6790,0
20230801,153400,379236310,6790,6790,6790,6790,0
20230801,153300,379236310,6790,6790,6790,6790,0
20230801,153200,379236310,6790,6790,6790,6790,0
20230801,153100,379236310,6790,6790,6790,6790,0
20230801,153000,379236310,6790,6790,6790,6790,1087
20230801,152900,371855580,6770,6770,6770,6770,0
20230801,152800,371855580,6770,6770,6770,6770,0
20230801,152700,371855580,6770,6770,6770,6770,0
20230801,152600,371855580,6770,6770,6770,6770,0
20230801,152500,371855580,6770,6770,6770,6770,0
20230801,152400,371855580,6770,6770,6770,6770,0
20230801,152300,371855580,6770,6770,6770,6770,0
20230801,152200,371855580,6770,6770,6770,6770,0
20230801,152100,371855580,6770,6770,6770,6770,0
20230801,152000,371855580,6770,6770,6770,6770,0
20230801,151900,371855580,6770,6790,6790,6770,37
20230801,151800,371604700,6790,6780,6790,6780,10
20230801,151700,371536870,6780,6790,6790,6780,42
20230801,151600,371251720,6790,6770,6790,6770,43
20230801,151500,370960550,6800,6800,6800,6770,34
20230801,151400,370730220,6800,6790,6800,6790,103
20230801,151300,370030820,6770,6780,6790,6770,327
20230801,151200,367811060,6770,6800,6800,6770,319
20230801,151100,365645260,6800,6790,6800,6790,469
20230801,151000,362460610,6770,6790,6790,6770,4
20230801,150900,362433470,6770,6790,6790,6770,7
20230801,150800,362386000,6790,6770,6790,6770,105
20230801,150700,361673070,6790,6790,6790,6790,3
20230801,150600,361652700,6790,6790,6790,6790,2
20230801,150500,361639120,6770,6780,6790,6770,76
20230801,150400,361124530,6770,6790,6790,6770,11
20230801,150300,361050000,6790,6790,6790,6770,12
20230801,150200,360968580,6790,6770,6790,6770,106
20230801,150100,360250900,6770,6790,6790,6770,49
20230801,150000,359919010,6780,6780,6780,6770,1623
20230801,145900,348925060,6780,6780,6780,6780,323
20230801,145800,346735120,6780,6780,6780,6770,72
20230801,145700,346246990,6780,6780,6780,6780,12
20230801,145600,346165630,6780,6780,6780,6780,112
20230801,145500,345406270,6780,6760,6780,6760,449
20230801,145400,342366900,6770,6770,6770,6770,0
20230801,145300,342366900,6770,6770,6770,6770,1
20230801,145200,342360130,6750,6760,6760,6750,20
20230801,145100,342225110,6750,6750,6750,6750,0
20230801,145000,342225110,6750,6750,6750,6750,67
20230801,144900,341772860,6750,6750,6750,6750,0
20230801,144800,341772860,6750,6750,6750,6740,12
20230801,144700,341691880,6770,6770,6770,6770,0
20230801,144600,341691880,6770,6770,6770,6770,0
20230801,144500,341691880,6770,6770,6770,6770,1
20230801,144400,341685110,6740,6740,6740,6740,5
20230801,144300,341651410,6740,6750,6750,6740,100
20230801,144200,340977400,6740,6740,6740,6740,0
20230801,144100,340977400,6740,6740,6740,6740,0
20230801,144000,340977400,6740,6740,6740,6740,11
20230801,143900,340903260,6740,6760,6770,6740,708
20230801,143800,336124450,6760,6760,6760,6760,10
20230801,143700,336056850,6760,6760,6760,6760,1
20230801,143600,336050090,6750,6750,6750,6750,1
20230801,143500,336043340,6750,6750,6750,6750,0
20230801,143400,336043340,6750,6770,6770,6750,62
20230801,143300,335623770,6760,6760,6760,6760,1
20230801,143200,335617010,6770,6770,6770,6770,2
20230801,143100,335603470,6740,6740,6740,6740,0
20230801,143000,335603470,6740,6740,6740,6740,0
20230801,142900,335603470,6740,6740,6740,6740,0
20230801,142800,335603470,6740,6740,6740,6740,0
20230801,142700,335603470,6740,6740,6740,6740,39
20230801,142600,335340610,6740,6740,6740,6740,22
20230801,142500,335192330,6770,6740,6770,6740,120
20230801,142400,334383190,6740,6750,6750,6740,13
20230801,142300,334295530,6750,6750,6750,6750,1
20230801,142200,334288780,6750,6750,6750,6750,26
20230801,142100,334113280,6740,6740,6740,6740,25
20230801,142000,333944780,6740,6760,6760,6740,512
20230801,141900,330489060,6760,6760,6760,6760,5
20230801,141800,330455260,6770,6770,6770,6770,2
20230801,141700,330441720,6760,6760,6760,6760,6
20230801,141600,330401160,6760,6760,6760,6760,0
20230801,141500,330401160,6760,6750,6760,6750,32
20230801,141400,330184870,6760,6760,6760,6750,333
20230801,141300,327934220,6760,6760,6760,6760,2
20230801,141200,327920700,6760,6760,6760,6760,752
20230801,141100,322837180,6750,6760,6760,6750,53
20230801,141000,322479400,6760,6760,6760,6760,39
20230801,140900,322215760,6750,6750,6750,6750,0
20230801,140800,322215760,6750,6750,6750,6750,3
20230801,140700,322195510,6750,6750,6750,6750,8
20230801,140600,322141510,6730,6730,6730,6730,14
20230801,140500,322047290,6730,6730,6730,6730,5
20230801,140400,322013640,6730,6740,6740,6730,11
20230801,140300,321939600,6750,6750,6750,6750,0
20230801,140200,321939600,6750,6750,6750,6750,2
20230801,140100,321926100,6730,6740,6740,6730,112
20230801,140000,321171740,6740,6740,6740,6740,66
20230801,135900,320726900,6750,6750,6750,6750,2
20230801,135800,320713400,6750,6750,6750,6750,0
20230801,135700,320713400,6750,6750,6750,6750,0
20230801,135600,320713400,6750,6750,6750,6750,52
20230801,135500,320362400,6750,6750,6750,6750,55
20230801,135400,319991150,6740,6750,6750,6740,45
20230801,135300,319687710,6750,6750,6750,6750,3
20230801,135200,319667460,6740,6740,6740,6740,331
20230801,135100,317436520,6730,6730,6730,6730,47
20230801,135000,317120210,6740,6740,6740,6740,7
20230801,134900,317073030,6730,6730,6730,6730,6
20230801,134800,317032650,6730,6720,6730,6720,466
20230801,134700,313901110,6720,6730,6730,6720,2069
20230801,134600,299984720,6740,6740,6740,6740,0
20230801,134500,299984720,6740,6740,6740,6740,2
20230801,134400,299971240,6730,6750,6750,6730,11
20230801,134300,299897130,6740,6740,6740,6740,33
20230801,134200,299674710,6740,6740,6740,6740,0
20230801,134100,299674710,6740,6740,6740,6740,22
20230801,134000,299526430,6750,6750,6750,6750,0
20230801,133900,299526430,6750,6750,6750,6750,2
20230801,133800,299512930,6740,6740,6740,6740,0
20230801,133700,299512930,6740,6740,6740,6740,0
20230801,133600,299512930,6740,6740,6740,6740,106
20230801,133500,298798490,6740,6740,6740,6740,88
20230801,133400,298205370,6740,6740,6750,6740,8
20230801,133300,298151430,6740,6740,6740,6740,5
20230801,133200,298117730,6740,6740,6740,6740,26
20230801,133100,297942490,6740,6730,6750,6730,74
20230801,133000,297444260,6740,6730,6740,6730,3
20230801,132900,297424050,6720,6720,6720,6720,0
20230801,132800,297424050,6720,6750,6750,6720,4560
20230801,132700,266686260,6750,6750,6750,6750,1
20230801,132600,266679510,6750,6750,6750,6750,0
20230801,132500,266679510,6750,6750,6750,6750,3
20230801,132400,266659260,6760,6780,6780,6760,1179
20230801,132300,258689160,6780,6780,6780,6770,433
20230801,132200,255756760,6780,6780,6780,6780,1
20230801,132100,255749980,6760,6780,6780,6760,11
20230801,132000,255675600,6760,6770,6780,6760,409
20230801,131900,252909910,6770,6770,6780,6770,8
20230801,131800,252855730,6770,6780,6780,6770,51
20230801,131700,252510260,6770,6770,6770,6770,1
20230801,131600,252503490,6780,6780,6780,6780,0
20230801,131500,252503490,6780,6780,6780,6780,100
20230801,131400,251825490,6780,6780,6780,6780,2
20230801,131300,251811930,6780,6780,6780,6780,0
20230801,131200,251811930,6780,6780,6780,6780,225
20230801,131100,250286430,6780,6780,6780,6780,51
20230801,131000,249940650,6780,6780,6780,6780,21
20230801,130900,249798270,6770,6770,6770,6770,51
20230801,130800,249453000,6770,6770,6770,6770,60
20230801,130700,249046800,6770,6780,6780,6770,120
20230801,130600,248233500,6780,6780,6780,6780,1
20230801,130500,248226720,6780,6780,6780,6780,2
20230801,130400,248213160,6770,6770,6770,6770,0
20230801,130300,248213160,6770,6760,6770,6760,93
20230801,130200,247583650,6760,6770,6770,6760,11
20230801,130100,247509190,6770,6770,6770,6770,20
20230801,130000,247373790,6770,6770,6770,6770,2
20230801,125900,247360250,6760,6770,6770,6760,139
20230801,125800,246419610,6760,6760,6760,6760,4
20230801,125700,246392570,6790,6790,6790,6790,1
20230801,125600,246385780,6770,6770,6770,6770,0
20230801,125500,246385780,6770,6790,6790,6770,24
20230801,125400,246223240,6760,6760,6760,6760,0
20230801,125300,246223240,6760,6760,6760,6760,0
20230801,125200,246223240,6760,6760,6760,6760,0
20230801,125100,246223240,6760,6760,6760,6760,0
20230801,125000,246223240,6760,6760,6760,6760,0
20230801,124900,246223240,6760,6760,6760,6760,0
20230801,124800,246223240,6760,6760,6760,6760,0
20230801,124700,246223240,6760,6760,6760,6760,0
20230801,124600,246223240,6760,6770,6770,6760,1053
20230801,124500,239102360,6770,6790,6790,6770,162
20230801,124400,238002660,6770,6770,6770,6770,16
20230801,124300,237894340,6770,6780,6780,6770,51
20230801,124200,237549050,6780,6780,6780,6780,0
20230801,124100,237549050,6780,6780,6780,6780,1
20230801,124000,237542270,6770,6770,6770,6770,10
20230801,123900,237474570,6770,6770,6770,6770,0
20230801,123800,237474570,6770,6770,6770,6770,0
20230801,123700,237474570,6770,6770,6770,6770,71
20230801,123600,236993900,6770,6790,6790,6770,547
20230801,123500,233285480,6780,6800,6800,6780,16
20230801,123400,233176700,6770,6770,6770,6770,0
20230801,123300,233176700,6770,6770,6800,6770,224
20230801,123200,231660160,6770,6770,6770,6770,10
20230801,123100,231592460,6800,6780,6800,6770,1015
20230801,123000,224698860,6780,6780,6780,6780,5
20230801,122900,224664960,6770,6760,6770,6760,1117
20230801,122800,217112870,6750,6760,6760,6750,6
20230801,122700,217072320,6760,6760,6760,6760,11
20230801,122600,216997960,6760,6760,6760,6760,8
20230801,122500,216943880,6750,6760,6760,6750,3
20230801,122400,216923610,6760,6760,6760,6760,70
20230801,122300,216450410,6760,6760,6760,6760,2
20230801,122200,216436890,6750,6750,6750,6750,0
20230801,122100,216436890,6750,6760,6770,6750,28
20230801,122000,216247600,6750,6760,6760,6750,251
20230801,121900,214550850,6770,6770,6770,6770,0
20230801,121800,214550850,6770,6770,6770,6770,0
20230801,121700,214550850,6770,6770,6770,6770,1
20230801,121600,214544080,6770,6770,6770,6770,2
20230801,121500,214530540,6770,6770,6770,6770,20
20230801,121400,214395140,6770,6770,6770,6770,0
20230801,121300,214395140,6770,6770,6770,6770,2
20230801,121200,214381600,6770,6770,6770,6770,30
20230801,121100,214178500,6770,6770,6770,6760,365
20230801,121000,211710700,6770,6770,6770,6770,2
20230801,120900,211697160,6770,6770,6770,6770,20
20230801,120800,211561760,6770,6770,6770,6770,0
20230801,120700,211561760,6770,6780,6790,6770,4
20230801,120600,211534640,6780,6790,6790,6780,28
20230801,120500,211344790,6780,6780,6780,6780,0
20230801,120400,211344790,6780,6780,6780,6780,0
20230801,120300,211344790,6780,6770,6780,6770,51
20230801,120200,210999370,6770,6770,6770,6770,3
20230801,120100,210979060,6760,6760,6770,6760,410
20230801,120000,208207440,6760,6760,6760,6760,7
20230801,115900,208160120,6770,6770,6770,6770,18
20230801,115800,208038260,6760,6770,6770,6760,194
20230801,115700,206724950,6780,6780,6780,6780,1
20230801,115600,206718170,6780,6770,6780,6770,7
20230801,115500,206670720,6790,6770,6790,6770,4
20230801,115400,206643580,6770,6770,6770,6770,0
20230801,115300,206643580,6770,6770,6770,6770,8
20230801,115200,206589420,6770,6780,6790,6770,291
20230801,115100,204616560,6790,6790,6790,6790,45
20230801,115000,204311010,6800,6800,6800,6800,0
20230801,114900,204311010,6800,6800,6800,6800,1
20230801,114800,204304210,6790,6790,6790,6790,1
20230801,114700,204297420,6790,6790,6790,6790,6
20230801,114600,204256680,6790,6790,6790,6790,0
20230801,114500,204256680,6790,6790,6790,6790,169
20230801,114400,203109170,6790,6790,6790,6790,151
20230801,114300,202083880,6800,6800,6800,6800,0
20230801,114200,202083880,6800,6800,6800,6800,2
20230801,114100,202070280,6800,6800,6800,6800,0
20230801,114000,202070280,6800,6800,6800,6800,2
20230801,113900,202056680,6790,6790,6790,6790,29
20230801,113800,201859770,6780,6780,6780,6780,0
20230801,113700,201859770,6780,6780,6790,6780,10
20230801,113600,201791960,6780,6780,6790,6780,96
20230801,113500,201140310,6780,6780,6780,6780,0
20230801,113400,201140310,6780,6790,6790,6780,2
20230801,113300,201126740,6780,6780,6780,6780,2
20230801,113200,201113180,6790,6790,6800,6790,182
20230801,113100,199877300,6790,6790,6790,6790,22
20230801,113000,199727920,6800,6800,6800,6800,12
20230801,112900,199646320,6810,6800,6810,6800,40
20230801,112800,199374220,6800,6790,6800,6780,849
20230801,112700,193603090,6790,6780,6790,6770,502
20230801,112600,190198450,6760,6770,6770,6760,52
20230801,112500,189846880,6770,6770,6770,6770,29
20230801,112400,189650550,6770,6770,6770,6770,47
20230801,112300,189332360,6770,6770,6770,6770,302
20230801,112200,187287820,6770,6750,6770,6750,31
20230801,112100,187078430,6760,6750,6760,6750,134
20230801,112000,186172730,6750,6750,6750,6750,20
20230801,111900,186037730,6770,6770,6770,6770,18
20230801,111800,185915870,6770,6770,6770,6770,2
20230801,111700,185902330,6740,6750,6750,6740,79
20230801,111600,185369280,6750,6750,6750,6750,849
20230801,111500,179638530,6750,6760,6770,6750,1860
20230801,111400,167083480,6750,6770,6770,6750,1544
20230801,111300,156636940,6770,6770,6780,6770,65
20230801,111200,156196870,6780,6780,6780,6780,120
20230801,111100,155383270,6780,6780,6780,6780,0
20230801,111000,155383270,6780,6780,6780,6780,0
20230801,110900,155383270,6780,6770,6780,6770,128
20230801,110800,154515510,6780,6780,6780,6780,66
20230801,110700,154068030,6770,6760,6770,6760,146
20230801,110600,153080870,6760,6760,6760,6760,112
20230801,110500,152323750,6750,6750,6750,6750,0
20230801,110400,152323750,6750,6750,6750,6750,0
20230801,110300,152323750,6750,6750,6760,6750,27
20230801,110200,152141490,6750,6750,6750,6750,109
20230801,110100,151405740,6750,6760,6760,6750,272
20230801,110000,149567080,6760,6760,6780,6760,425
20230801,105900,146686080,6760,6770,6770,6760,1881
20230801,105800,133968100,6780,6780,6780,6780,2
20230801,105700,133954540,6780,6770,6780,6770,61
20230801,105600,133541060,6770,6770,6770,6770,246
20230801,105500,131875640,6770,6780,6780,6770,2
20230801,105400,131862090,6780,6780,6780,6780,50
20230801,105300,131523090,6780,6780,6780,6780,0
20230801,105200,131523090,6780,6780,6780,6780,0
20230801,105100,131523090,6780,6770,6780,6770,31
20230801,105000,131313210,6770,6770,6770,6770,37
20230801,104900,131062720,6770,6770,6770,6770,0
20230801,104800,131062720,6770,6770,6770,6770,0
20230801,104700,131062720,6770,6780,6780,6770,76
20230801,104600,130547630,6780,6780,6780,6780,43
20230801,104500,130256090,6780,6770,6780,6770,15
20230801,104400,130154440,6770,6780,6780,6770,136
20230801,104300,129232960,6780,6780,6780,6780,390
20230801,104200,126588760,6780,6780,6780,6780,0
20230801,104100,126588760,6780,6780,6780,6780,0
20230801,104000,126588760,6780,6780,6780,6780,60
20230801,103900,126181960,6780,6780,6780,6780,78
20230801,103800,125653120,6790,6790,6790,6790,13
20230801,103700,125564850,6790,6790,6790,6790,12
20230801,103600,125483370,6800,6800,6800,6800,1
20230801,103500,125476570,6790,6790,6790,6790,0
20230801,103400,125476570,6790,6790,6790,6790,1
20230801,103300,125469780,6780,6780,6780,6780,8
20230801,103200,125415540,6790,6790,6790,6790,6
20230801,103100,125374800,6780,6780,6780,6780,15
20230801,103000,125273100,6790,6790,6790,6790,3
20230801,102900,125252730,6780,6780,6790,6780,141
20230801,102800,124296430,6780,6780,6780,6780,13
20230801,102700,124208290,6780,6780,6780,6780,5
20230801,102600,124174390,6790,6790,6790,6790,120
20230801,102500,123359590,6790,6790,6790,6790,80
20230801,102400,122816390,6770,6770,6770,6770,0
20230801,102300,122816390,6770,6770,6770,6770,0
20230801,102200,122816390,6770,6790,6790,6770,136
20230801,102100,121894670,6800,6770,6800,6770,11
20230801,102000,121820170,6770,6770,6780,6770,9
20230801,101900,121759210,6770,6770,6800,6770,17
20230801,101800,121644060,6770,6780,6780,6770,64
20230801,101700,121210160,6800,6800,6800,6800,50
20230801,101600,120870160,6800,6800,6800,6800,14
20230801,101500,120774960,6800,6800,6800,6800,1
20230801,101400,120768160,6800,6800,6800,6800,12
20230801,101300,120686560,6800,6800,6800,6800,125
20230801,101200,119836560,6800,6780,6800,6770,184
20230801,101100,118589040,6780,6810,6810,6780,56
20230801,101000,118209240,6810,6810,6810,6810,2
20230801,100900,118195620,6780,6780,6780,6780,100
20230801,100800,117517620,6810,6810,6810,6810,0
20230801,100700,117517620,6810,6800,6810,6800,130
20230801,100600,116633580,6810,6810,6810,6810,0
20230801,100500,116633580,6810,6810,6810,6810,1
20230801,100400,116626770,6780,6780,6780,6780,58
20230801,100300,116233530,6800,6800,6800,6800,50
20230801,100200,115893530,6800,6780,6800,6780,338
20230801,100100,113598760,6770,6780,6780,6770,22
20230801,100000,113449770,6780,6780,6780,6780,4
20230801,095900,113422650,6780,6780,6780,6780,5
20230801,095800,113388750,6780,6770,6780,6770,15
20230801,095700,113287180,6770,6770,6770,6770,4
20230801,095600,113260100,6770,6770,6780,6760,648
20230801,095500,108877550,6770,6780,6780,6770,258
20230801,095400,107128320,6780,6780,6780,6780,72
20230801,095300,106640160,6780,6780,6780,6780,1
20230801,095200,106633380,6780,6760,6780,6760,161
20230801,095100,105544280,6760,6760,6760,6760,27
20230801,095000,105361760,6780,6780,6780,6780,0
20230801,094900,105361760,6780,6760,6780,6760,2126
20230801,094800,90981320,6760,6760,6760,6750,448
20230801,094700,87953150,6760,6760,6770,6760,1723
20230801,094600,76304730,6770,6770,6770,6760,572
20230801,094500,72437640,6770,6770,6770,6770,25
20230801,094400,72268390,6770,6770,6770,6770,118
20230801,094300,71469530,6780,6780,6780,6780,5
20230801,094200,71435630,6780,6780,6780,6780,0
20230801,094100,71435630,6780,6780,6780,6760,1999
20230801,094000,57917620,6770,6770,6780,6770,514
20230801,093900,54437820,6770,6790,6790,6770,13
20230801,093800,54349770,6790,6790,6790,6770,44
20230801,093700,54051730,6800,6770,6800,6770,36
20230801,093600,53807660,6770,6770,6780,6770,381
20230801,093500,51228260,6770,6800,6800,6770,510
20230801,093400,47775260,6780,6770,6800,6770,169
20230801,093300,46630820,6770,6800,6800,6770,165
20230801,093200,45509110,6780,6800,6800,6780,18
20230801,093100,45387050,6780,6780,6800,6780,14
20230801,093000,45292090,6780,6800,6800,6780,7
20230801,092900,45244590,6780,6780,6790,6770,171
20230801,092800,44085240,6810,6810,6810,6810,2
20230801,092700,44071620,6810,6810,6810,6810,0
20230801,092600,44071620,6810,6780,6810,6780,110
20230801,092500,43324920,6780,6780,6840,6780,25
20230801,092400,43155360,6840,6840,6840,6840,3
20230801,092300,43134840,6780,6790,6920,6770,1444
20230801,092200,33267070,6760,6760,6770,6760,257
20230801,092100,31529730,6760,6760,6760,6760,0
20230801,092000,31529730,6760,6780,6780,6760,761
20230801,091900,26377760,6780,6800,6800,6780,5
20230801,091800,26343840,6790,6790,6790,6790,330
20230801,091700,24103140,6790,6790,6790,6790,100
20230801,091600,23424140,6790,6760,6790,6760,21
20230801,091500,23282150,6760,6760,6760,6760,6
20230801,091400,23241590,6760,6760,6760,6760,11
20230801,091300,23167230,6760,6790,6790,6760,15
20230801,091200,23065770,6760,6760,6790,6760,60
20230801,091100,22660140,6760,6750,6790,6750,229
20230801,091000,21114170,6750,6810,6810,6750,120
20230801,090900,20303860,6770,6830,6840,6770,86
20230801,090800,19717890,6800,6800,6820,6800,248
20230801,090700,18031450,6800,6800,6800,6800,1
20230801,090600,18024650,6800,6790,6800,6780,445
20230801,090500,15002600,6780,6780,6790,6780,213
20230801,090400,13558360,6740,6770,6770,6740,1482
20230801,090300,3550060,6780,6780,6780,6780,0
20230801,090200,3550060,6780,6780,6780,6780,6
20230801,090100,3509380,6730,6780,6780,6730,159
20230801,090000,2436830,6790,6750,6790,6750,361