KissMeData/033320/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190700,521047960,4540,4540,4540,4540,5126
20230804,190600,521047960,4540,4540,4540,4540,0
20230804,190500,521047960,4540,4540,4540,4540,0
20230804,190400,521047960,4540,4540,4540,4540,0
20230804,190300,521047960,4540,4540,4540,4540,0
20230804,190200,521047960,4540,4540,4540,4540,0
20230804,190100,521047960,4540,4540,4540,4540,0
20230804,190000,521047960,4540,4540,4540,4540,0
20230804,185900,521047960,4540,4540,4540,4540,0
20230804,185800,521047960,4540,4540,4540,4540,0
20230804,185700,521047960,4540,4540,4540,4540,0
20230804,185600,521047960,4540,4540,4540,4540,0
20230804,185500,521047960,4540,4540,4540,4540,0
20230804,185400,521047960,4540,4540,4540,4540,0
20230804,185300,521047960,4540,4540,4540,4540,0
20230804,185200,521047960,4540,4540,4540,4540,0
20230804,185100,521047960,4540,4540,4540,4540,0
20230804,185000,521047960,4540,4540,4540,4540,0
20230804,184900,521047960,4540,4540,4540,4540,0
20230804,184800,521047960,4540,4540,4540,4540,0
20230804,184700,521047960,4540,4540,4540,4540,0
20230804,184600,521047960,4540,4540,4540,4540,0
20230804,184500,521047960,4540,4540,4540,4540,0
20230804,184400,521047960,4540,4540,4540,4540,0
20230804,184300,521047960,4540,4540,4540,4540,0
20230804,184200,521047960,4540,4540,4540,4540,0
20230804,184100,521047960,4540,4540,4540,4540,0
20230804,184000,521047960,4540,4540,4540,4540,0
20230804,183900,521047960,4540,4540,4540,4540,0
20230804,183800,521047960,4540,4540,4540,4540,0
20230804,183700,521047960,4540,4540,4540,4540,5126
20230804,183600,521047960,4540,4540,4540,4540,0
20230804,183500,521047960,4540,4540,4540,4540,0
20230804,183400,521047960,4540,4540,4540,4540,0
20230804,183300,521047960,4540,4540,4540,4540,0
20230804,183200,521047960,4540,4540,4540,4540,0
20230804,183100,521047960,4540,4540,4540,4540,0
20230804,183000,521047960,4540,4540,4540,4540,0
20230804,182900,521047960,4540,4540,4540,4540,0
20230804,182800,521047960,4540,4540,4540,4540,0
20230804,182700,521047960,4540,4540,4540,4540,0
20230804,182600,521047960,4540,4540,4540,4540,0
20230804,182500,521047960,4540,4540,4540,4540,0
20230804,182400,521047960,4540,4540,4540,4540,0
20230804,182300,521047960,4540,4540,4540,4540,0
20230804,182200,521047960,4540,4540,4540,4540,0
20230804,182100,521047960,4540,4540,4540,4540,0
20230804,182000,521047960,4540,4540,4540,4540,0
20230804,181900,521047960,4540,4540,4540,4540,0
20230804,181800,521047960,4540,4540,4540,4540,0
20230804,181700,521047960,4540,4540,4540,4540,0
20230804,181600,521047960,4540,4540,4540,4540,0
20230804,181500,521047960,4540,4540,4540,4540,0
20230804,181400,521047960,4540,4540,4540,4540,0
20230804,181300,521047960,4540,4540,4540,4540,0
20230804,181200,521047960,4540,4540,4540,4540,0
20230804,181100,521047960,4540,4540,4540,4540,0
20230804,181000,521047960,4540,4540,4540,4540,0
20230804,180900,521047960,4540,4540,4540,4540,0
20230804,180800,521047960,4540,4540,4540,4540,0
20230804,180700,521047960,4540,4540,4540,4540,5126
20230804,180600,521047960,4540,4540,4540,4540,0
20230804,180500,521047960,4540,4540,4540,4540,0
20230804,180400,521047960,4540,4540,4540,4540,0
20230804,180300,521047960,4540,4540,4540,4540,0
20230804,180200,521047960,4540,4540,4540,4540,0
20230804,180100,521047960,4540,4540,4540,4540,0
20230804,180000,521047960,4540,4540,4540,4540,0
20230804,175900,521047960,4540,4540,4540,4540,0
20230804,175800,521047960,4540,4540,4540,4540,0
20230804,175700,521047960,4540,4540,4540,4540,0
20230804,175600,521047960,4540,4540,4540,4540,0
20230804,175500,521047960,4540,4540,4540,4540,0
20230804,175400,521047960,4540,4540,4540,4540,0
20230804,175300,521047960,4540,4540,4540,4540,0
20230804,175200,521047960,4540,4540,4540,4540,0
20230804,175100,521047960,4540,4540,4540,4540,0
20230804,175000,521047960,4540,4540,4540,4540,0
20230804,174900,521047960,4540,4540,4540,4540,0
20230804,174800,521047960,4540,4540,4540,4540,0
20230804,174700,521047960,4540,4540,4540,4540,0
20230804,174600,521047960,4540,4540,4540,4540,0
20230804,174500,521047960,4540,4540,4540,4540,0
20230804,174400,521047960,4540,4540,4540,4540,0
20230804,174300,521047960,4540,4540,4540,4540,0
20230804,174200,521047960,4540,4540,4540,4540,0
20230804,174100,521047960,4540,4540,4540,4540,0
20230804,174000,521047960,4540,4540,4540,4540,0
20230804,173900,521047960,4540,4540,4540,4540,0
20230804,173800,521047960,4540,4540,4540,4540,0
20230804,173700,521047960,4540,4540,4540,4540,5126
20230804,173600,521047960,4540,4540,4540,4540,0
20230804,173500,521047960,4540,4540,4540,4540,0
20230804,173400,521047960,4540,4540,4540,4540,0
20230804,173300,521047960,4540,4540,4540,4540,0
20230804,173200,521047960,4540,4540,4540,4540,0
20230804,173100,521047960,4540,4540,4540,4540,0
20230804,173000,521047960,4540,4540,4540,4540,0
20230804,172900,521047960,4540,4540,4540,4540,0
20230804,172800,521047960,4540,4540,4540,4540,0
20230804,172700,521047960,4540,4540,4540,4540,0
20230804,172600,521047960,4540,4540,4540,4540,0
20230804,172500,521047960,4540,4540,4540,4540,0
20230804,172400,521047960,4540,4540,4540,4540,0
20230804,172300,521047960,4540,4540,4540,4540,0
20230804,172200,521047960,4540,4540,4540,4540,0
20230804,172100,521047960,4540,4540,4540,4540,0
20230804,172000,521047960,4540,4540,4540,4540,0
20230804,171900,521047960,4540,4540,4540,4540,0
20230804,171800,521047960,4540,4540,4540,4540,0
20230804,171700,521047960,4540,4540,4540,4540,0
20230804,171600,521047960,4540,4540,4540,4540,0
20230804,171500,521047960,4540,4540,4540,4540,0
20230804,171400,521047960,4540,4540,4540,4540,0
20230804,171300,521047960,4540,4540,4540,4540,0
20230804,171200,521047960,4540,4540,4540,4540,0
20230804,171100,521047960,4540,4540,4540,4540,0
20230804,171000,521047960,4540,4540,4540,4540,0
20230804,170900,521047960,4540,4540,4540,4540,0
20230804,170800,521047960,4540,4540,4540,4540,0
20230804,170700,521047960,4540,4540,4540,4540,5126
20230804,170600,521047960,4540,4540,4540,4540,0
20230804,170500,521047960,4540,4540,4540,4540,0
20230804,170400,521047960,4540,4540,4540,4540,0
20230804,170300,521047960,4540,4540,4540,4540,0
20230804,170200,521047960,4540,4540,4540,4540,0
20230804,170100,521047960,4540,4540,4540,4540,0
20230804,170000,521047960,4540,4540,4540,4540,0
20230804,165900,521047960,4540,4540,4540,4540,0
20230804,165800,521047960,4540,4540,4540,4540,0
20230804,165700,521047960,4540,4540,4540,4540,0
20230804,165600,521047960,4540,4540,4540,4540,0
20230804,165500,521047960,4540,4540,4540,4540,0
20230804,165400,521047960,4540,4540,4540,4540,0
20230804,165300,521047960,4540,4540,4540,4540,0
20230804,165200,521047960,4540,4540,4540,4540,0
20230804,165100,521047960,4540,4540,4540,4540,0
20230804,165000,521047960,4540,4540,4540,4540,0
20230804,164900,521047960,4540,4540,4540,4540,0
20230804,164800,521047960,4540,4540,4540,4540,0
20230804,164700,521047960,4540,4540,4540,4540,0
20230804,164600,521047960,4540,4540,4540,4540,0
20230804,164500,521047960,4540,4540,4540,4540,0
20230804,164400,521047960,4540,4540,4540,4540,0
20230804,164300,521047960,4540,4540,4540,4540,0
20230804,164200,521047960,4540,4540,4540,4540,0
20230804,164100,521047960,4540,4540,4540,4540,0
20230804,164000,521047960,4540,4540,4540,4540,0
20230804,163900,521047960,4540,4540,4540,4540,0
20230804,163800,521047960,4540,4540,4540,4540,0
20230804,163700,521047960,4540,4540,4540,4540,5126
20230804,163600,521047960,4540,4540,4540,4540,0
20230804,163500,521047960,4540,4540,4540,4540,0
20230804,163400,521047960,4540,4540,4540,4540,0
20230804,163300,521047960,4540,4540,4540,4540,0
20230804,163200,521047960,4540,4540,4540,4540,0
20230804,163100,521047960,4540,4540,4540,4540,0
20230804,163000,521047960,4540,4540,4540,4540,0
20230804,162900,521047960,4540,4540,4540,4540,0
20230804,162800,521047960,4540,4540,4540,4540,0
20230804,162700,521047960,4540,4540,4540,4540,0
20230804,162600,521047960,4540,4540,4540,4540,0
20230804,162500,521047960,4540,4540,4540,4540,0
20230804,162400,521047960,4540,4540,4540,4540,0
20230804,162300,521047960,4540,4540,4540,4540,0
20230804,162200,521047960,4540,4540,4540,4540,0
20230804,162100,521047960,4540,4540,4540,4540,0
20230804,162000,521047960,4540,4540,4540,4540,0
20230804,161900,521047960,4540,4540,4540,4540,0
20230804,161800,521047960,4540,4540,4540,4540,0
20230804,161700,521047960,4540,4540,4540,4540,0
20230804,161600,521047960,4540,4540,4540,4540,0
20230804,161500,521047960,4540,4540,4540,4540,0
20230804,161400,521047960,4540,4540,4540,4540,0
20230804,161300,521047960,4540,4540,4540,4540,0
20230804,161200,521047960,4540,4540,4540,4540,0
20230804,161100,521047960,4540,4540,4540,4540,0
20230804,161000,521047960,4540,4540,4540,4540,0
20230804,160900,521047960,4540,4540,4540,4540,0
20230804,160800,521047960,4540,4540,4540,4540,0
20230804,160700,521047960,4540,4540,4540,4540,5126
20230804,160600,521047960,4540,4540,4540,4540,0
20230804,160500,521047960,4540,4540,4540,4540,0
20230804,160400,521047960,4540,4540,4540,4540,0
20230804,160300,521047960,4540,4540,4540,4540,0
20230804,160200,521047960,4540,4540,4540,4540,0
20230804,160100,521047960,4540,4540,4540,4540,0
20230804,160000,521047960,4540,4540,4540,4540,0
20230804,155900,521047960,4540,4540,4540,4540,0
20230804,155800,521047960,4540,4540,4540,4540,0
20230804,155700,521047960,4540,4540,4540,4540,0
20230804,155600,521047960,4540,4540,4540,4540,0
20230804,155500,521047960,4540,4540,4540,4540,0
20230804,155400,521047960,4540,4540,4540,4540,0
20230804,155300,521047960,4540,4540,4540,4540,0
20230804,155200,521047960,4540,4540,4540,4540,0
20230804,155100,521047960,4540,4540,4540,4540,0
20230804,155000,521047960,4540,4540,4540,4540,0
20230804,154900,521047960,4540,4540,4540,4540,0
20230804,154800,521047960,4540,4540,4540,4540,0
20230804,154700,521047960,4540,4540,4540,4540,0
20230804,154600,521047960,4540,4540,4540,4540,0
20230804,154500,521047960,4540,4540,4540,4540,0
20230804,154400,521047960,4540,4540,4540,4540,0
20230804,154300,521047960,4540,4540,4540,4540,0
20230804,154200,521047960,4540,4540,4540,4540,0
20230804,154100,521047960,4540,4540,4540,4540,0
20230804,154000,521047960,4540,4540,4540,4540,0
20230804,153900,521047960,4540,4540,4540,4540,0
20230804,153800,521047960,4540,4540,4540,4540,0
20230804,153700,521047960,4540,4540,4540,4540,5126
20230804,153600,521047960,4540,4540,4540,4540,0
20230804,153500,521047960,4540,4540,4540,4540,0
20230804,153400,521047960,4540,4540,4540,4540,0
20230804,153300,521047960,4540,4540,4540,4540,0
20230804,153200,521047960,4540,4540,4540,4540,0
20230804,153100,521047960,4540,4540,4540,4540,0
20230804,153000,521047960,4540,4540,4540,4540,5126
20230804,152900,497775920,4555,4555,4555,4555,0
20230804,152800,497775920,4555,4555,4555,4555,0
20230804,152700,497775920,4555,4555,4555,4555,0
20230804,152600,497775920,4555,4555,4555,4555,0
20230804,152500,497775920,4555,4555,4555,4555,0
20230804,152400,497775920,4555,4555,4555,4555,0
20230804,152300,497775920,4555,4555,4555,4555,0
20230804,152200,497775920,4555,4555,4555,4555,0
20230804,152100,497775920,4555,4555,4555,4555,0
20230804,152000,497775920,4555,4555,4555,4555,0
20230804,151900,497775920,4555,4555,4555,4555,365
20230804,151800,496113345,4555,4555,4555,4555,4
20230804,151700,496095125,4560,4560,4560,4560,152
20230804,151600,495402005,4560,4560,4560,4560,212
20230804,151500,494435285,4550,4550,4550,4550,100
20230804,151400,493980285,4550,4550,4550,4545,1420
20230804,151300,487525705,4550,4550,4550,4550,130
20230804,151200,486934205,4550,4550,4550,4550,252
20230804,151100,485787605,4550,4555,4555,4550,330
20230804,151000,484286005,4550,4550,4550,4550,0
20230804,150900,484286005,4550,4560,4560,4550,812
20230804,150800,480589680,4555,4555,4555,4555,389
20230804,150700,478817785,4565,4565,4565,4565,126
20230804,150600,478242595,4565,4565,4565,4565,560
20230804,150500,475686195,4565,4565,4565,4565,974
20230804,150400,471239885,4550,4550,4550,4550,110
20230804,150300,470739385,4565,4565,4565,4565,500
20230804,150200,468456885,4565,4565,4565,4565,0
20230804,150100,468456885,4565,4565,4565,4565,150
20230804,150000,467772135,4565,4565,4565,4560,303
20230804,145900,466389000,4555,4560,4560,4555,1672
20230804,145800,458764875,4560,4555,4560,4545,543
20230804,145700,456289090,4560,4555,4560,4555,464
20230804,145600,454174600,4545,4545,4545,4545,0
20230804,145500,454174600,4545,4545,4545,4545,0
20230804,145400,454174600,4545,4545,4545,4545,1
20230804,145300,454170055,4545,4545,4545,4545,0
20230804,145200,454170055,4545,4545,4545,4545,30
20230804,145100,454033705,4550,4550,4550,4550,1
20230804,145000,454029155,4550,4550,4550,4550,0
20230804,144900,454029155,4550,4555,4555,4550,337
20230804,144800,452494770,4545,4545,4545,4545,29
20230804,144700,452362965,4540,4540,4540,4540,0
20230804,144600,452362965,4540,4540,4540,4540,1
20230804,144500,452358425,4550,4550,4550,4550,0
20230804,144400,452358425,4550,4550,4550,4550,0
20230804,144300,452358425,4550,4550,4550,4550,0
20230804,144200,452358425,4550,4540,4550,4540,469
20230804,144100,450224485,4550,4550,4550,4550,200
20230804,144000,449314485,4550,4550,4550,4550,0
20230804,143900,449314485,4550,4550,4550,4550,0
20230804,143800,449314485,4550,4550,4550,4550,0
20230804,143700,449314485,4550,4550,4550,4550,20
20230804,143600,449223485,4550,4550,4550,4550,0
20230804,143500,449223485,4550,4550,4550,4550,0
20230804,143400,449223485,4550,4550,4550,4550,0
20230804,143300,449223485,4550,4550,4550,4550,0
20230804,143200,449223485,4550,4550,4560,4550,177
20230804,143100,448417055,4535,4535,4535,4535,0
20230804,143000,448417055,4535,4560,4560,4535,663
20230804,142900,445404355,4565,4565,4565,4565,3
20230804,142800,445390660,4560,4560,4560,4560,0
20230804,142700,445390660,4560,4565,4565,4560,1600
20230804,142600,438086665,4560,4560,4560,4560,0
20230804,142500,438086665,4560,4560,4560,4560,0
20230804,142400,438086665,4560,4560,4560,4560,0
20230804,142300,438086665,4560,4560,4560,4560,0
20230804,142200,438086665,4560,4560,4560,4560,1
20230804,142100,438082105,4560,4560,4560,4560,1
20230804,142000,438077545,4590,4570,4590,4565,15864
20230804,141900,365579470,4570,4565,4570,4565,1440
20230804,141800,359003370,4565,4560,4565,4560,2014
20230804,141700,349812965,4555,4555,4555,4555,0
20230804,141600,349812965,4555,4555,4555,4555,9
20230804,141500,349771970,4555,4555,4555,4555,0
20230804,141400,349771970,4555,4555,4555,4555,502
20230804,141300,347485360,4550,4550,4550,4550,447
20230804,141200,345451510,4550,4550,4550,4550,46
20230804,141100,345242210,4550,4550,4550,4550,45
20230804,141000,345037460,4550,4545,4550,4545,171
20230804,140900,344260190,4535,4540,4540,4535,324
20230804,140800,342790600,4540,4540,4540,4540,45
20230804,140700,342586300,4545,4545,4545,4545,1
20230804,140600,342581755,4545,4540,4545,4540,755
20230804,140500,339151580,4530,4520,4535,4520,252
20230804,140400,338008780,4520,4520,4520,4520,0
20230804,140300,338008780,4520,4520,4520,4520,0
20230804,140200,338008780,4520,4535,4535,4520,3
20230804,140100,337995190,4520,4520,4520,4520,0
20230804,140000,337995190,4520,4520,4520,4520,0
20230804,135900,337995190,4520,4520,4520,4520,0
20230804,135800,337995190,4520,4520,4520,4520,1
20230804,135700,337990670,4535,4535,4535,4535,119
20230804,135600,337451005,4515,4515,4515,4515,1
20230804,135500,337446490,4530,4515,4530,4515,1145
20230804,135400,332274655,4530,4530,4530,4530,1
20230804,135300,332270125,4525,4525,4525,4525,1
20230804,135200,332265600,4515,4515,4515,4515,0
20230804,135100,332265600,4515,4515,4515,4515,0
20230804,135000,332265600,4515,4515,4515,4515,1
20230804,134900,332261085,4530,4530,4530,4530,0
20230804,134800,332261085,4530,4520,4530,4515,322
20230804,134700,330803495,4515,4515,4515,4515,0
20230804,134600,330803495,4515,4515,4515,4515,72
20230804,134500,330478415,4510,4510,4510,4510,170
20230804,134400,329711715,4515,4515,4515,4515,500
20230804,134300,327454215,4515,4515,4515,4515,0
20230804,134200,327454215,4515,4515,4515,4515,0
20230804,134100,327454215,4515,4515,4515,4515,0
20230804,134000,327454215,4515,4515,4515,4515,0
20230804,133900,327454215,4515,4515,4515,4515,0
20230804,133800,327454215,4515,4515,4515,4515,0
20230804,133700,327454215,4515,4515,4515,4515,0
20230804,133600,327454215,4515,4515,4515,4515,100
20230804,133500,327002715,4515,4515,4515,4515,0
20230804,133400,327002715,4515,4515,4515,4515,18
20230804,133300,326921445,4515,4515,4515,4515,33
20230804,133200,326772450,4535,4520,4535,4520,362
20230804,133100,325134940,4520,4520,4520,4520,50
20230804,133000,324908940,4510,4515,4515,4510,16
20230804,132900,324836720,4520,4520,4520,4520,9
20230804,132800,324796040,4515,4515,4515,4515,3
20230804,132700,324782495,4515,4515,4515,4515,1
20230804,132600,324777980,4520,4520,4520,4520,111
20230804,132500,324276260,4525,4525,4525,4525,10
20230804,132400,324231010,4520,4520,4520,4520,0
20230804,132300,324231010,4520,4525,4525,4520,80
20230804,132200,323869385,4525,4525,4525,4520,141
20230804,132100,323231380,4535,4535,4535,4535,45
20230804,132000,323027305,4535,4525,4535,4525,16
20230804,131900,322954895,4520,4520,4520,4520,1
20230804,131800,322950375,4525,4525,4525,4525,0
20230804,131700,322950375,4525,4525,4525,4525,7
20230804,131600,322918700,4530,4530,4530,4530,128
20230804,131500,322338860,4525,4525,4530,4525,247
20230804,131400,321220385,4520,4525,4525,4520,58
20230804,131300,320957940,4520,4520,4520,4520,1
20230804,131200,320953420,4525,4525,4535,4520,160
20230804,131100,320228565,4530,4535,4535,4530,1152
20230804,131000,315009615,4535,4535,4535,4535,323
20230804,130900,313544810,4540,4540,4540,4540,391
20230804,130800,311769670,4545,4540,4545,4540,2
20230804,130700,311760585,4555,4540,4555,4540,127
20230804,130600,311182485,4555,4555,4555,4555,1
20230804,130500,311177930,4540,4555,4555,4540,678
20230804,130400,308099325,4545,4545,4545,4545,1
20230804,130300,308094780,4535,4535,4535,4535,0
20230804,130200,308094780,4535,4535,4535,4535,1
20230804,130100,308090245,4555,4535,4555,4535,12
20230804,130000,308035605,4555,4540,4555,4540,36
20230804,125900,307872150,4540,4540,4540,4540,5
20230804,125800,307849450,4540,4540,4555,4540,161
20230804,125700,307118150,4545,4540,4545,4540,49
20230804,125600,306895685,4545,4545,4545,4545,0
20230804,125500,306895685,4545,4540,4545,4540,2
20230804,125400,306886600,4550,4540,4550,4540,105
20230804,125300,306409890,4550,4545,4550,4545,9
20230804,125200,306368980,4545,4545,4545,4545,23
20230804,125100,306264445,4545,4545,4545,4545,0
20230804,125000,306264445,4545,4540,4545,4535,344
20230804,124900,304700980,4535,4535,4535,4535,0
20230804,124800,304700980,4535,4535,4535,4535,0
20230804,124700,304700980,4535,4535,4535,4535,0
20230804,124600,304700980,4535,4535,4545,4535,399
20230804,124500,302891495,4535,4530,4535,4530,979
20230804,124400,298452385,4515,4515,4515,4515,2
20230804,124300,298443355,4510,4510,4510,4510,0
20230804,124200,298443355,4510,4520,4520,4510,70
20230804,124100,298127080,4520,4520,4520,4520,2
20230804,124000,298118040,4520,4520,4520,4520,2
20230804,123900,298109000,4535,4535,4535,4535,0
20230804,123800,298109000,4535,4535,4535,4535,700
20230804,123700,294934500,4530,4525,4530,4525,2
20230804,123600,294925445,4525,4525,4525,4525,1
20230804,123500,294920920,4500,4500,4500,4500,0
20230804,123400,294920920,4500,4500,4500,4500,0
20230804,123300,294920920,4500,4500,4500,4500,0
20230804,123200,294920920,4500,4500,4500,4500,0
20230804,123100,294920920,4500,4505,4505,4500,2
20230804,123000,294911915,4495,4495,4495,4495,0
20230804,122900,294911915,4495,4500,4500,4495,200
20230804,122800,294012910,4490,4490,4490,4490,0
20230804,122700,294012910,4490,4490,4490,4490,0
20230804,122600,294012910,4490,4495,4495,4490,3
20230804,122500,293999430,4490,4495,4495,4490,897
20230804,122400,289971890,4500,4525,4525,4500,1660
20230804,122300,282498495,4510,4515,4525,4510,134
20230804,122200,281893480,4525,4525,4525,4520,460
20230804,122100,279814225,4535,4530,4535,4530,3
20230804,122000,279800630,4520,4535,4535,4520,3
20230804,121900,279787050,4520,4535,4535,4520,732
20230804,121800,276475975,4535,4530,4535,4525,451
20230804,121700,274432700,4535,4535,4535,4535,1
20230804,121600,274428165,4530,4530,4530,4530,0
20230804,121500,274428165,4530,4530,4530,4530,1
20230804,121400,274423635,4555,4545,4555,4545,256
20230804,121300,273259495,4525,4525,4525,4525,0
20230804,121200,273259495,4525,4525,4525,4525,0
20230804,121100,273259495,4525,4525,4530,4525,65
20230804,121000,272965365,4530,4530,4530,4530,1
20230804,120900,272960835,4525,4530,4535,4525,3
20230804,120800,272947245,4525,4525,4525,4525,1
20230804,120700,272942720,4540,4540,4540,4540,0
20230804,120600,272942720,4540,4540,4540,4520,698
20230804,120500,269784945,4540,4540,4540,4540,4
20230804,120400,269766785,4535,4535,4535,4535,295
20230804,120300,268428960,4535,4535,4535,4535,0
20230804,120200,268428960,4535,4535,4535,4535,0
20230804,120100,268428960,4535,4535,4535,4535,0
20230804,120000,268428960,4535,4535,4535,4535,0
20230804,115900,268428960,4535,4535,4535,4535,0
20230804,115800,268428960,4535,4535,4535,4535,0
20230804,115700,268428960,4535,4550,4550,4535,5
20230804,115600,268406225,4535,4535,4535,4535,1
20230804,115500,268401690,4550,4550,4550,4550,48
20230804,115400,268183290,4550,4550,4550,4550,2
20230804,115300,268174190,4530,4540,4540,4530,101
20230804,115200,267716590,4530,4535,4535,4530,3
20230804,115100,267702995,4530,4540,4540,4530,10
20230804,115000,267657680,4530,4535,4535,4530,2428
20230804,114900,256658585,4530,4530,4530,4530,1
20230804,114800,256654055,4545,4545,4545,4545,500
20230804,114700,254381555,4525,4525,4525,4525,0
20230804,114600,254381555,4525,4525,4525,4525,0
20230804,114500,254381555,4525,4525,4525,4525,1
20230804,114400,254377030,4545,4545,4545,4545,0
20230804,114300,254377030,4545,4545,4545,4545,128
20230804,114200,253795270,4545,4545,4545,4545,0
20230804,114100,253795270,4545,4545,4545,4545,0
20230804,114000,253795270,4545,4530,4545,4525,301
20230804,113900,252433175,4545,4545,4545,4545,0
20230804,113800,252433175,4545,4530,4545,4525,501
20230804,113700,250165915,4530,4530,4530,4530,0
20230804,113600,250165915,4530,4535,4535,4530,160
20230804,113500,249441065,4530,4530,4530,4530,0
20230804,113400,249441065,4530,4530,4530,4530,0
20230804,113300,249441065,4530,4530,4530,4530,0
20230804,113200,249441065,4530,4530,4530,4530,0
20230804,113100,249441065,4530,4530,4530,4530,0
20230804,113000,249441065,4530,4530,4530,4530,0
20230804,112900,249441065,4530,4530,4530,4530,0
20230804,112800,249441065,4530,4550,4550,4530,420
20230804,112700,247537065,4555,4555,4555,4555,0
20230804,112600,247537065,4555,4555,4555,4555,0
20230804,112500,247537065,4555,4555,4555,4555,0
20230804,112400,247537065,4555,4555,4555,4555,5
20230804,112300,247514290,4560,4540,4560,4540,103
20230804,112200,247046135,4545,4540,4545,4540,2
20230804,112100,247037050,4530,4535,4535,4530,36
20230804,112000,246873965,4545,4545,4545,4545,2
20230804,111900,246864875,4545,4545,4545,4545,0
20230804,111800,246864875,4545,4545,4545,4545,0
20230804,111700,246864875,4545,4545,4545,4545,0
20230804,111600,246864875,4545,4545,4545,4545,0
20230804,111500,246864875,4545,4530,4545,4530,2
20230804,111400,246855800,4545,4540,4545,4540,4
20230804,111300,246837630,4545,4520,4545,4520,18
20230804,111200,246756200,4520,4520,4520,4520,36
20230804,111100,246593480,4520,4520,4520,4520,600
20230804,111000,243881480,4520,4520,4520,4520,690
20230804,110900,240762680,4510,4525,4540,4510,1357
20230804,110800,234628680,4550,4545,4550,4525,710
20230804,110700,231415515,4530,4540,4540,4530,24
20230804,110600,231306785,4560,4560,4560,4560,0
20230804,110500,231306785,4560,4560,4560,4560,0
20230804,110400,231306785,4560,4535,4560,4525,338
20230804,110300,229768525,4560,4560,4560,4560,0
20230804,110200,229768525,4560,4560,4560,4560,0
20230804,110100,229768525,4560,4560,4560,4560,0
20230804,110000,229768525,4560,4535,4560,4535,4
20230804,105900,229750330,4560,4555,4560,4555,25
20230804,105800,229636380,4560,4540,4560,4540,2
20230804,105700,229627280,4530,4530,4540,4530,224
20230804,105600,228612550,4540,4540,4555,4530,307
20230804,105500,227221720,4560,4535,4560,4535,9
20230804,105400,227180810,4555,4530,4560,4525,406
20230804,105300,225342170,4535,4540,4540,4530,5
20230804,105200,225319495,4530,4545,4545,4530,133
20230804,105100,224715990,4540,4540,4545,4540,4
20230804,105000,224697820,4545,4560,4560,4545,241
20230804,104900,223601055,4565,4565,4565,4565,0
20230804,104800,223601055,4565,4570,4570,4565,2
20230804,104700,223591920,4570,4570,4570,4570,0
20230804,104600,223591920,4570,4570,4570,4570,1
20230804,104500,223587350,4570,4565,4575,4560,176
20230804,104400,222783070,4555,4565,4580,4555,5
20230804,104300,222760235,4555,4555,4555,4555,0
20230804,104200,222760235,4555,4560,4560,4555,10
20230804,104100,222714665,4560,4580,4580,4560,2
20230804,104000,222705525,4560,4560,4560,4560,139
20230804,103900,222071685,4560,4560,4560,4560,1
20230804,103800,222067125,4560,4570,4575,4560,236
20230804,103700,220987860,4565,4565,4565,4565,6
20230804,103600,220960470,4550,4560,4560,4550,2
20230804,103500,220951360,4560,4545,4560,4545,974
20230804,103400,216515480,4525,4535,4535,4525,783
20230804,103300,212967405,4530,4540,4540,4530,11
20230804,103200,212917565,4545,4545,4545,4545,1
20230804,103100,212913020,4540,4550,4550,4540,3
20230804,103000,212899380,4550,4540,4550,4540,152
20230804,102900,212207790,4550,4530,4555,4515,102
20230804,102800,211745915,4555,4545,4555,4545,3
20230804,102700,211732270,4560,4560,4560,4560,19
20230804,102600,211645630,4560,4560,4560,4560,0
20230804,102500,211645630,4560,4560,4560,4545,12
20230804,102400,211591060,4535,4560,4560,4535,1722
20230804,102300,203781540,4560,4550,4565,4535,688
20230804,102200,200660965,4565,4550,4565,4550,26
20230804,102100,200542625,4570,4550,4570,4540,204
20230804,102000,199615080,4550,4545,4550,4545,32
20230804,101900,199469635,4545,4545,4545,4545,0
20230804,101800,199469635,4545,4550,4550,4540,39
20230804,101700,199292550,4550,4540,4565,4535,505
20230804,101600,197001845,4540,4545,4545,4540,500
20230804,101500,194731680,4540,4550,4550,4540,10
20230804,101400,194686265,4545,4545,4545,4545,0
20230804,101300,194686265,4545,4550,4575,4540,13
20230804,101200,194627060,4545,4560,4565,4515,1247
20230804,101100,188943880,4570,4570,4570,4570,146
20230804,101000,188276660,4570,4555,4570,4555,261
20230804,100900,187083905,4565,4565,4565,4565,303
20230804,100800,185700710,4550,4555,4565,4550,137
20230804,100700,185075360,4555,4555,4555,4555,1
20230804,100600,185070805,4550,4550,4550,4550,1
20230804,100500,185066255,4550,4565,4565,4550,211
20230804,100400,184104100,4560,4560,4560,4560,150
20230804,100300,183420100,4555,4560,4560,4555,8
20230804,100200,183383645,4550,4560,4570,4550,559
20230804,100100,180832910,4560,4535,4560,4535,1073
20230804,100000,175959010,4525,4530,4530,4520,571
20230804,095900,173375280,4535,4530,4535,4510,803
20230804,095800,169746065,4530,4535,4535,4530,4
20230804,095700,169727930,4530,4535,4535,4530,24
20230804,095600,169619095,4535,4540,4540,4535,37
20230804,095500,169451120,4535,4540,4540,4535,231
20230804,095400,168402385,4545,4550,4550,4545,98
20230804,095300,167956925,4550,4555,4560,4545,56
20230804,095200,167702085,4555,4555,4555,4550,17
20230804,095100,167624655,4555,4555,4555,4555,1
20230804,095000,167620100,4560,4555,4560,4555,3
20230804,094900,167606430,4550,4555,4555,4550,23
20230804,094800,167501755,4560,4560,4560,4560,0
20230804,094700,167501755,4560,4570,4570,4560,3
20230804,094600,167488060,4545,4545,4545,4545,0
20230804,094500,167488060,4545,4560,4560,4545,1183
20230804,094400,162109800,4565,4570,4570,4565,215
20230804,094300,161128320,4575,4575,4575,4565,131
20230804,094200,160529005,4575,4575,4575,4575,2
20230804,094100,160519855,4565,4575,4575,4565,58
20230804,094000,160254665,4575,4575,4580,4575,668
20230804,093900,157197040,4570,4570,4580,4570,86
20230804,093800,156803500,4570,4570,4570,4550,231
20230804,093700,155747850,4565,4565,4570,4550,911
20230804,093600,151588030,4565,4555,4565,4550,42
20230804,093500,151396775,4545,4560,4560,4545,11
20230804,093400,151346760,4545,4550,4550,4545,135
20230804,093300,150732930,4545,4550,4550,4545,200
20230804,093200,149823925,4545,4545,4545,4545,1
20230804,093100,149819380,4550,4550,4550,4545,95
20230804,093000,149387135,4550,4555,4555,4545,176
20230804,092900,148586830,4555,4580,4580,4555,843
20230804,092800,144739320,4580,4580,4590,4560,724
20230804,092700,141417995,4580,4540,4580,4540,603
20230804,092600,138661910,4560,4560,4560,4560,25
20230804,092500,138547910,4550,4555,4555,4550,262
20230804,092400,137355695,4560,4565,4565,4560,749
20230804,092300,133940250,4560,4565,4570,4560,136
20230804,092200,133319055,4565,4570,4570,4565,22
20230804,092100,133218520,4565,4575,4575,4565,676
20230804,092000,130126645,4580,4580,4580,4575,1352
20230804,091900,123935235,4575,4560,4575,4560,852
20230804,091800,120040610,4560,4550,4560,4550,1009
20230804,091700,115448670,4550,4535,4550,4530,111
20230804,091600,114945815,4530,4530,4530,4520,116
20230804,091500,114421210,4515,4515,4515,4515,0
20230804,091400,114421210,4515,4565,4565,4515,432
20230804,091300,112460490,4565,4555,4565,4550,462
20230804,091200,110353610,4550,4530,4550,4530,1529
20230804,091100,103409430,4525,4515,4525,4500,900
20230804,091000,99352900,4510,4510,4510,4510,1
20230804,090900,99348390,4510,4530,4530,4510,950
20230804,090800,95063440,4530,4550,4550,4530,403
20230804,090700,93235820,4545,4535,4545,4510,1205
20230804,090600,87765770,4535,4525,4545,4525,1124
20230804,090500,82669830,4530,4500,4530,4500,4099
20230804,090400,64124360,4495,4480,4495,4480,497
20230804,090300,61896415,4480,4460,4480,4380,5455
20230804,090200,37811805,4475,4475,4475,4460,690
20230804,090100,34726445,4475,4500,4525,4475,3232
20230804,090000,20209535,4525,4500,4525,4480,4286