KissMeData/246710/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,202200,905974770,11760,11760,11760,11760,145
20230804,202100,905974770,11760,11760,11760,11760,0
20230804,202000,905974770,11760,11760,11760,11760,0
20230804,201900,905974770,11760,11760,11760,11760,0
20230804,201800,905974770,11760,11760,11760,11760,0
20230804,201700,905974770,11760,11760,11760,11760,0
20230804,201600,905974770,11760,11760,11760,11760,0
20230804,201500,905974770,11760,11760,11760,11760,0
20230804,201400,905974770,11760,11760,11760,11760,0
20230804,201300,905974770,11760,11760,11760,11760,0
20230804,201200,905974770,11760,11760,11760,11760,0
20230804,201100,905974770,11760,11760,11760,11760,0
20230804,201000,905974770,11760,11760,11760,11760,0
20230804,200900,905974770,11760,11760,11760,11760,0
20230804,200800,905974770,11760,11760,11760,11760,0
20230804,200700,905974770,11760,11760,11760,11760,0
20230804,200600,905974770,11760,11760,11760,11760,0
20230804,200500,905974770,11760,11760,11760,11760,0
20230804,200400,905974770,11760,11760,11760,11760,0
20230804,200300,905974770,11760,11760,11760,11760,0
20230804,200200,905974770,11760,11760,11760,11760,0
20230804,200100,905974770,11760,11760,11760,11760,0
20230804,200000,905974770,11760,11760,11760,11760,0
20230804,195900,905974770,11760,11760,11760,11760,0
20230804,195800,905974770,11760,11760,11760,11760,0
20230804,195700,905974770,11760,11760,11760,11760,0
20230804,195600,905974770,11760,11760,11760,11760,0
20230804,195500,905974770,11760,11760,11760,11760,0
20230804,195400,905974770,11760,11760,11760,11760,0
20230804,195300,905974770,11760,11760,11760,11760,0
20230804,195200,905974770,11760,11760,11760,11760,145
20230804,195100,905974770,11760,11760,11760,11760,0
20230804,195000,905974770,11760,11760,11760,11760,0
20230804,194900,905974770,11760,11760,11760,11760,0
20230804,194800,905974770,11760,11760,11760,11760,0
20230804,194700,905974770,11760,11760,11760,11760,0
20230804,194600,905974770,11760,11760,11760,11760,0
20230804,194500,905974770,11760,11760,11760,11760,0
20230804,194400,905974770,11760,11760,11760,11760,0
20230804,194300,905974770,11760,11760,11760,11760,0
20230804,194200,905974770,11760,11760,11760,11760,0
20230804,194100,905974770,11760,11760,11760,11760,0
20230804,194000,905974770,11760,11760,11760,11760,0
20230804,193900,905974770,11760,11760,11760,11760,0
20230804,193800,905974770,11760,11760,11760,11760,0
20230804,193700,905974770,11760,11760,11760,11760,0
20230804,193600,905974770,11760,11760,11760,11760,0
20230804,193500,905974770,11760,11760,11760,11760,0
20230804,193400,905974770,11760,11760,11760,11760,0
20230804,193300,905974770,11760,11760,11760,11760,0
20230804,193200,905974770,11760,11760,11760,11760,0
20230804,193100,905974770,11760,11760,11760,11760,0
20230804,193000,905974770,11760,11760,11760,11760,0
20230804,192900,905974770,11760,11760,11760,11760,0
20230804,192800,905974770,11760,11760,11760,11760,0
20230804,192700,905974770,11760,11760,11760,11760,0
20230804,192600,905974770,11760,11760,11760,11760,0
20230804,192500,905974770,11760,11760,11760,11760,0
20230804,192400,905974770,11760,11760,11760,11760,0
20230804,192300,905974770,11760,11760,11760,11760,0
20230804,192200,905974770,11760,11760,11760,11760,145
20230804,192100,905974770,11760,11760,11760,11760,0
20230804,192000,905974770,11760,11760,11760,11760,0
20230804,191900,905974770,11760,11760,11760,11760,0
20230804,191800,905974770,11760,11760,11760,11760,0
20230804,191700,905974770,11760,11760,11760,11760,0
20230804,191600,905974770,11760,11760,11760,11760,0
20230804,191500,905974770,11760,11760,11760,11760,0
20230804,191400,905974770,11760,11760,11760,11760,0
20230804,191300,905974770,11760,11760,11760,11760,0
20230804,191200,905974770,11760,11760,11760,11760,0
20230804,191100,905974770,11760,11760,11760,11760,0
20230804,191000,905974770,11760,11760,11760,11760,0
20230804,190900,905974770,11760,11760,11760,11760,0
20230804,190800,905974770,11760,11760,11760,11760,0
20230804,190700,905974770,11760,11760,11760,11760,0
20230804,190600,905974770,11760,11760,11760,11760,0
20230804,190500,905974770,11760,11760,11760,11760,0
20230804,190400,905974770,11760,11760,11760,11760,0
20230804,190300,905974770,11760,11760,11760,11760,0
20230804,190200,905974770,11760,11760,11760,11760,0
20230804,190100,905974770,11760,11760,11760,11760,0
20230804,190000,905974770,11760,11760,11760,11760,0
20230804,185900,905974770,11760,11760,11760,11760,0
20230804,185800,905974770,11760,11760,11760,11760,0
20230804,185700,905974770,11760,11760,11760,11760,0
20230804,185600,905974770,11760,11760,11760,11760,0
20230804,185500,905974770,11760,11760,11760,11760,0
20230804,185400,905974770,11760,11760,11760,11760,0
20230804,185300,905974770,11760,11760,11760,11760,0
20230804,185200,905974770,11760,11760,11760,11760,145
20230804,185100,905974770,11760,11760,11760,11760,0
20230804,185000,905974770,11760,11760,11760,11760,0
20230804,184900,905974770,11760,11760,11760,11760,0
20230804,184800,905974770,11760,11760,11760,11760,0
20230804,184700,905974770,11760,11760,11760,11760,0
20230804,184600,905974770,11760,11760,11760,11760,0
20230804,184500,905974770,11760,11760,11760,11760,0
20230804,184400,905974770,11760,11760,11760,11760,0
20230804,184300,905974770,11760,11760,11760,11760,0
20230804,184200,905974770,11760,11760,11760,11760,0
20230804,184100,905974770,11760,11760,11760,11760,0
20230804,184000,905974770,11760,11760,11760,11760,0
20230804,183900,905974770,11760,11760,11760,11760,0
20230804,183800,905974770,11760,11760,11760,11760,0
20230804,183700,905974770,11760,11760,11760,11760,0
20230804,183600,905974770,11760,11760,11760,11760,0
20230804,183500,905974770,11760,11760,11760,11760,0
20230804,183400,905974770,11760,11760,11760,11760,0
20230804,183300,905974770,11760,11760,11760,11760,0
20230804,183200,905974770,11760,11760,11760,11760,0
20230804,183100,905974770,11760,11760,11760,11760,0
20230804,183000,905974770,11760,11760,11760,11760,0
20230804,182900,905974770,11760,11760,11760,11760,0
20230804,182800,905974770,11760,11760,11760,11760,0
20230804,182700,905974770,11760,11760,11760,11760,0
20230804,182600,905974770,11760,11760,11760,11760,0
20230804,182500,905974770,11760,11760,11760,11760,0
20230804,182400,905974770,11760,11760,11760,11760,0
20230804,182300,905974770,11760,11760,11760,11760,0
20230804,182200,905974770,11760,11760,11760,11760,145
20230804,182100,905974770,11760,11760,11760,11760,0
20230804,182000,905974770,11760,11760,11760,11760,0
20230804,181900,905974770,11760,11760,11760,11760,0
20230804,181800,905974770,11760,11760,11760,11760,0
20230804,181700,905974770,11760,11760,11760,11760,0
20230804,181600,905974770,11760,11760,11760,11760,0
20230804,181500,905974770,11760,11760,11760,11760,0
20230804,181400,905974770,11760,11760,11760,11760,0
20230804,181300,905974770,11760,11760,11760,11760,0
20230804,181200,905974770,11760,11760,11760,11760,0
20230804,181100,905974770,11760,11760,11760,11760,0
20230804,181000,905974770,11760,11760,11760,11760,0
20230804,180900,905974770,11760,11760,11760,11760,0
20230804,180800,905974770,11760,11760,11760,11760,0
20230804,180700,905974770,11760,11760,11760,11760,0
20230804,180600,905974770,11760,11760,11760,11760,0
20230804,180500,905974770,11760,11760,11760,11760,0
20230804,180400,905974770,11760,11760,11760,11760,0
20230804,180300,905974770,11760,11760,11760,11760,0
20230804,180200,905974770,11760,11760,11760,11760,0
20230804,180100,905974770,11760,11760,11760,11760,0
20230804,180000,905974770,11760,11760,11760,11760,0
20230804,175900,905974770,11760,11760,11760,11760,0
20230804,175800,905974770,11760,11760,11760,11760,0
20230804,175700,905974770,11760,11760,11760,11760,0
20230804,175600,905974770,11760,11760,11760,11760,0
20230804,175500,905974770,11760,11760,11760,11760,0
20230804,175400,905974770,11760,11760,11760,11760,0
20230804,175300,905974770,11760,11760,11760,11760,0
20230804,175200,905974770,11760,11760,11760,11760,145
20230804,175100,905974770,11760,11760,11760,11760,0
20230804,175000,905974770,11760,11760,11760,11760,0
20230804,174900,905974770,11760,11760,11760,11760,0
20230804,174800,905974770,11760,11760,11760,11760,0
20230804,174700,905974770,11760,11760,11760,11760,0
20230804,174600,905974770,11760,11760,11760,11760,0
20230804,174500,905974770,11760,11760,11760,11760,0
20230804,174400,905974770,11760,11760,11760,11760,0
20230804,174300,905974770,11760,11760,11760,11760,0
20230804,174200,905974770,11760,11760,11760,11760,0
20230804,174100,905974770,11760,11760,11760,11760,0
20230804,174000,905974770,11760,11760,11760,11760,0
20230804,173900,905974770,11760,11760,11760,11760,0
20230804,173800,905974770,11760,11760,11760,11760,0
20230804,173700,905974770,11760,11760,11760,11760,0
20230804,173600,905974770,11760,11760,11760,11760,0
20230804,173500,905974770,11760,11760,11760,11760,0
20230804,173400,905974770,11760,11760,11760,11760,0
20230804,173300,905974770,11760,11760,11760,11760,0
20230804,173200,905974770,11760,11760,11760,11760,0
20230804,173100,905974770,11760,11760,11760,11760,0
20230804,173000,905974770,11760,11760,11760,11760,0
20230804,172900,905974770,11760,11760,11760,11760,0
20230804,172800,905974770,11760,11760,11760,11760,0
20230804,172700,905974770,11760,11760,11760,11760,0
20230804,172600,905974770,11760,11760,11760,11760,0
20230804,172500,905974770,11760,11760,11760,11760,0
20230804,172400,905974770,11760,11760,11760,11760,0
20230804,172300,905974770,11760,11760,11760,11760,0
20230804,172200,905974770,11760,11760,11760,11760,145
20230804,172100,905974770,11760,11760,11760,11760,0
20230804,172000,905974770,11760,11760,11760,11760,0
20230804,171900,905974770,11760,11760,11760,11760,0
20230804,171800,905974770,11760,11760,11760,11760,0
20230804,171700,905974770,11760,11760,11760,11760,0
20230804,171600,905974770,11760,11760,11760,11760,0
20230804,171500,905974770,11760,11760,11760,11760,0
20230804,171400,905974770,11760,11760,11760,11760,0
20230804,171300,905974770,11760,11760,11760,11760,0
20230804,171200,905974770,11760,11760,11760,11760,0
20230804,171100,905974770,11760,11760,11760,11760,0
20230804,171000,905974770,11760,11760,11760,11760,0
20230804,170900,905974770,11760,11760,11760,11760,0
20230804,170800,905974770,11760,11760,11760,11760,0
20230804,170700,905974770,11760,11760,11760,11760,0
20230804,170600,905974770,11760,11760,11760,11760,0
20230804,170500,905974770,11760,11760,11760,11760,0
20230804,170400,905974770,11760,11760,11760,11760,0
20230804,170300,905974770,11760,11760,11760,11760,0
20230804,170200,905974770,11760,11760,11760,11760,0
20230804,170100,905974770,11760,11760,11760,11760,0
20230804,170000,905974770,11760,11760,11760,11760,0
20230804,165900,905974770,11760,11760,11760,11760,0
20230804,165800,905974770,11760,11760,11760,11760,0
20230804,165700,905974770,11760,11760,11760,11760,0
20230804,165600,905974770,11760,11760,11760,11760,0
20230804,165500,905974770,11760,11760,11760,11760,0
20230804,165400,905974770,11760,11760,11760,11760,0
20230804,165300,905974770,11760,11760,11760,11760,0
20230804,165200,905974770,11760,11760,11760,11760,145
20230804,165100,905974770,11760,11760,11760,11760,0
20230804,165000,905974770,11760,11760,11760,11760,0
20230804,164900,905974770,11760,11760,11760,11760,0
20230804,164800,905974770,11760,11760,11760,11760,0
20230804,164700,905974770,11760,11760,11760,11760,0
20230804,164600,905974770,11760,11760,11760,11760,0
20230804,164500,905974770,11760,11760,11760,11760,0
20230804,164400,905974770,11760,11760,11760,11760,0
20230804,164300,905974770,11760,11760,11760,11760,0
20230804,164200,905974770,11760,11760,11760,11760,0
20230804,164100,905974770,11760,11760,11760,11760,0
20230804,164000,905974770,11760,11760,11760,11760,0
20230804,163900,905974770,11760,11760,11760,11760,0
20230804,163800,905974770,11760,11760,11760,11760,0
20230804,163700,905974770,11760,11760,11760,11760,0
20230804,163600,905974770,11760,11760,11760,11760,0
20230804,163500,905974770,11760,11760,11760,11760,0
20230804,163400,905974770,11760,11760,11760,11760,0
20230804,163300,905974770,11760,11760,11760,11760,0
20230804,163200,905974770,11760,11760,11760,11760,0
20230804,163100,905974770,11760,11760,11760,11760,0
20230804,163000,905974770,11760,11760,11760,11760,0
20230804,162900,905974770,11760,11760,11760,11760,0
20230804,162800,905974770,11760,11760,11760,11760,0
20230804,162700,905974770,11760,11760,11760,11760,0
20230804,162600,905974770,11760,11760,11760,11760,0
20230804,162500,905974770,11760,11760,11760,11760,0
20230804,162400,905974770,11760,11760,11760,11760,0
20230804,162300,905974770,11760,11760,11760,11760,0
20230804,162200,905974770,11760,11760,11760,11760,145
20230804,162100,905974770,11760,11760,11760,11760,0
20230804,162000,905974770,11760,11760,11760,11760,0
20230804,161900,905974770,11760,11760,11760,11760,0
20230804,161800,905974770,11760,11760,11760,11760,0
20230804,161700,905974770,11760,11760,11760,11760,0
20230804,161600,905974770,11760,11760,11760,11760,0
20230804,161500,905974770,11760,11760,11760,11760,0
20230804,161400,905974770,11760,11760,11760,11760,0
20230804,161300,905974770,11760,11760,11760,11760,0
20230804,161200,905974770,11760,11760,11760,11760,0
20230804,161100,905974770,11760,11760,11760,11760,0
20230804,161000,905974770,11760,11760,11760,11760,0
20230804,160900,905974770,11760,11760,11760,11760,0
20230804,160800,905974770,11760,11760,11760,11760,0
20230804,160700,905974770,11760,11760,11760,11760,0
20230804,160600,905974770,11760,11760,11760,11760,0
20230804,160500,905974770,11760,11760,11760,11760,0
20230804,160400,905974770,11760,11760,11760,11760,0
20230804,160300,905974770,11760,11760,11760,11760,0
20230804,160200,905974770,11760,11760,11760,11760,0
20230804,160100,905974770,11760,11760,11760,11760,0
20230804,160000,905974770,11760,11760,11760,11760,0
20230804,155900,905974770,11760,11760,11760,11760,0
20230804,155800,905974770,11760,11760,11760,11760,0
20230804,155700,905974770,11760,11760,11760,11760,0
20230804,155600,905974770,11760,11760,11760,11760,0
20230804,155500,905974770,11760,11760,11760,11760,0
20230804,155400,905974770,11760,11760,11760,11760,0
20230804,155300,905974770,11760,11760,11760,11760,0
20230804,155200,905974770,11760,11760,11760,11760,145
20230804,155100,905974770,11760,11760,11760,11760,0
20230804,155000,905974770,11760,11760,11760,11760,0
20230804,154900,905974770,11760,11760,11760,11760,0
20230804,154800,905974770,11760,11760,11760,11760,0
20230804,154700,905974770,11760,11760,11760,11760,0
20230804,154600,905974770,11760,11760,11760,11760,0
20230804,154500,905974770,11760,11760,11760,11760,0
20230804,154400,905974770,11760,11760,11760,11760,0
20230804,154300,905974770,11760,11760,11760,11760,0
20230804,154200,905974770,11760,11760,11760,11760,0
20230804,154100,905974770,11760,11760,11760,11760,0
20230804,154000,905974770,11760,11760,11760,11760,0
20230804,153900,905974770,11760,11760,11760,11760,0
20230804,153800,905974770,11760,11760,11760,11760,0
20230804,153700,905974770,11760,11760,11760,11760,0
20230804,153600,905974770,11760,11760,11760,11760,0
20230804,153500,905974770,11760,11760,11760,11760,0
20230804,153400,905974770,11760,11760,11760,11760,0
20230804,153300,905974770,11760,11760,11760,11760,0
20230804,153200,905974770,11760,11760,11760,11760,0
20230804,153100,905974770,11760,11760,11760,11760,0
20230804,153000,905974770,11760,11760,11760,11760,145
20230804,152900,904269570,11780,11780,11780,11780,0
20230804,152800,904269570,11780,11780,11780,11780,0
20230804,152700,904269570,11780,11780,11780,11780,0
20230804,152600,904269570,11780,11780,11780,11780,0
20230804,152500,904269570,11780,11780,11780,11780,0
20230804,152400,904269570,11780,11780,11780,11780,0
20230804,152300,904269570,11780,11780,11780,11780,0
20230804,152200,904269570,11780,11780,11780,11780,0
20230804,152100,904269570,11780,11780,11780,11780,0
20230804,152000,904269570,11780,11780,11780,11780,0
20230804,151900,904269570,11780,11680,11780,11680,49
20230804,151800,903696750,11640,11640,11680,11640,85
20230804,151700,902704820,11670,11630,11670,11630,52
20230804,151600,902098660,11670,11640,11670,11610,127
20230804,151500,900622440,11640,11640,11640,11640,44
20230804,151400,900110280,11640,11640,11640,11630,28
20230804,151300,899784500,11640,11630,11650,11630,96
20230804,151200,898667020,11640,11630,11640,11630,115
20230804,151100,897328860,11630,11650,11650,11630,96
20230804,151000,896212120,11650,11610,11650,11600,995
20230804,150900,884661640,11620,11620,11620,11610,122
20230804,150800,883244720,11620,11630,11630,11620,52
20230804,150700,882640060,11610,11620,11620,11600,2044
20230804,150600,858912860,11620,11630,11630,11620,319
20230804,150500,855203600,11640,11640,11640,11640,27
20230804,150400,854889320,11640,11650,11650,11640,228
20230804,150300,852234930,11650,11650,11650,11650,279
20230804,150200,848984580,11650,11650,11660,11650,655
20230804,150100,841353050,11650,11660,11660,11650,97
20230804,150000,840222400,11660,11650,11660,11650,128
20230804,145900,838730730,11660,11660,11660,11660,25
20230804,145800,838439230,11660,11660,11660,11650,75
20230804,145700,837565360,11650,11660,11660,11650,315
20230804,145600,833894340,11660,11650,11660,11650,88
20230804,145500,832868630,11650,11660,11660,11650,113
20230804,145400,831551870,11650,11660,11660,11650,26
20230804,145300,831248870,11650,11650,11660,11650,144
20230804,145200,829571110,11660,11650,11660,11650,52
20230804,145100,828965210,11640,11650,11650,11640,42
20230804,145000,828476030,11660,11650,11660,11650,90
20230804,144900,827427180,11660,11660,11660,11660,10
20230804,144800,827310580,11660,11650,11660,11650,135
20230804,144700,825737360,11660,11660,11660,11660,18
20230804,144600,825527480,11670,11680,11680,11670,40
20230804,144500,825060440,11670,11670,11670,11670,7
20230804,144400,824978750,11670,11660,11670,11660,182
20230804,144300,822856610,11650,11650,11650,11640,82
20230804,144200,821901420,11650,11650,11650,11650,1
20230804,144100,821889770,11630,11650,11660,11630,99
20230804,144000,820737240,11650,11660,11660,11650,122
20230804,143900,819315310,11680,11670,11680,11630,508
20230804,143800,813399070,11680,11690,11690,11680,42
20230804,143700,812908240,11690,11690,11690,11690,10
20230804,143600,812791340,11710,11670,11710,11670,98
20230804,143500,811646800,11670,11670,11670,11670,72
20230804,143400,810806560,11680,11690,11690,11680,13
20230804,143300,810654620,11680,11690,11690,11680,131
20230804,143200,809124300,11700,11690,11700,11690,54
20230804,143100,808493030,11680,11680,11680,11680,2
20230804,143000,808469670,11690,11710,11710,11690,34
20230804,142900,808071940,11700,11700,11700,11700,71
20230804,142800,807241240,11710,11720,11720,11710,342
20230804,142700,803233080,11720,11710,11720,11710,27
20230804,142600,802916670,11720,11720,11720,11720,24
20230804,142500,802635390,11730,11700,11730,11700,51
20230804,142400,802038660,11730,11670,11730,11670,141
20230804,142300,800391870,11670,11660,11670,11660,134
20230804,142200,798828200,11660,11650,11660,11650,109
20230804,142100,797557350,11650,11660,11670,11650,26
20230804,142000,797254190,11660,11650,11660,11630,74
20230804,141900,796393260,11660,11660,11660,11660,73
20230804,141800,795542080,11670,11660,11670,11660,2
20230804,141700,795518750,11630,11680,11680,11630,181
20230804,141600,793412630,11670,11670,11670,11660,54
20230804,141500,792782620,11670,11660,11680,11660,84
20230804,141400,791801640,11650,11660,11660,11650,101
20230804,141300,790624740,11660,11650,11660,11650,18
20230804,141200,790414940,11660,11650,11660,11650,81
20230804,141100,789470560,11660,11660,11660,11660,70
20230804,141000,788654360,11640,11660,11660,11640,42
20230804,140900,788164740,11650,11650,11650,11650,13
20230804,140800,788013290,11650,11640,11650,11640,125
20230804,140700,786557750,11640,11650,11650,11640,50
20230804,140600,785975300,11630,11630,11630,11630,13
20230804,140500,785824110,11640,11650,11650,11640,81
20230804,140400,784881170,11640,11650,11650,11640,83
20230804,140300,783914680,11640,11640,11640,11640,24
20230804,140200,783635320,11660,11620,11660,11620,243
20230804,140100,780809680,11630,11650,11650,11630,27
20230804,140000,780495500,11650,11650,11660,11650,27
20230804,135900,780180760,11650,11650,11650,11640,116
20230804,135800,778829450,11640,11640,11640,11640,0
20230804,135700,778829450,11640,11640,11640,11640,8
20230804,135600,778736330,11650,11650,11660,11650,85
20230804,135500,777745980,11660,11640,11660,11640,42
20230804,135400,777256420,11650,11650,11650,11650,75
20230804,135300,776382670,11650,11660,11660,11650,26
20230804,135200,776079540,11660,11650,11660,11650,39
20230804,135100,775625100,11670,11640,11670,11640,287
20230804,135000,772284020,11630,11630,11630,11630,120
20230804,134900,770888420,11630,11640,11640,11630,15
20230804,134800,770713870,11640,11640,11640,11640,16
20230804,134700,770527630,11620,11630,11640,11620,163
20230804,134600,768631630,11630,11620,11630,11620,420
20230804,134500,763750860,11630,11630,11630,11620,529
20230804,134400,757603590,11640,11630,11650,11630,25
20230804,134300,757312490,11630,11630,11640,11630,93
20230804,134200,756230780,11630,11640,11640,11630,44
20230804,134100,755718740,11640,11640,11640,11640,81
20230804,134000,754775900,11630,11640,11640,11630,52
20230804,133900,754170700,11640,11640,11640,11630,75
20230804,133800,753297800,11640,11630,11640,11630,58
20230804,133700,752622930,11640,11640,11640,11640,134
20230804,133600,751063170,11640,11660,11660,11640,140
20230804,133500,749433230,11660,11670,11670,11650,280
20230804,133400,746168650,11670,11660,11670,11660,81
20230804,133300,745224090,11660,11660,11670,11660,55
20230804,133200,744582690,11670,11670,11670,11660,36
20230804,133100,744162600,11670,11670,11670,11660,60
20230804,133000,743462510,11670,11670,11670,11670,24
20230804,132900,743182430,11670,11670,11670,11670,47
20230804,132800,742633940,11650,11650,11650,11650,13
20230804,132700,742482490,11680,11660,11680,11660,99
20230804,132600,741327720,11670,11670,11670,11660,53
20230804,132500,740709240,11660,11670,11670,11660,18
20230804,132400,740499260,11680,11660,11680,11660,58
20230804,132300,739822050,11660,11660,11660,11660,30
20230804,132200,739472250,11660,11670,11670,11650,70
20230804,132100,738655960,11670,11650,11670,11650,51
20230804,132000,738061400,11660,11670,11670,11660,46
20230804,131900,737524940,11660,11650,11660,11650,132
20230804,131800,735986480,11650,11650,11650,11650,56
20230804,131700,735334080,11660,11660,11660,11660,15
20230804,131600,735159180,11650,11660,11660,11650,76
20230804,131500,734273110,11660,11670,11670,11650,51
20230804,131400,733678430,11660,11660,11660,11650,64
20230804,131300,732932270,11660,11660,11660,11660,52
20230804,131200,732325950,11670,11670,11670,11660,38
20230804,131100,731882530,11670,11660,11670,11660,21
20230804,131000,731637570,11670,11670,11670,11670,96
20230804,130900,730517250,11660,11670,11670,11660,18
20230804,130800,730307270,11660,11660,11660,11660,75
20230804,130700,729432770,11670,11670,11670,11670,37
20230804,130600,729000980,11660,11670,11670,11660,14
20230804,130500,728837640,11680,11640,11680,11640,103
20230804,130400,727638220,11630,11620,11640,11620,138
20230804,130300,726033270,11620,11620,11620,11620,72
20230804,130200,725196630,11610,11620,11620,11610,51
20230804,130100,724604150,11620,11610,11620,11610,108
20230804,130000,723349240,11620,11620,11620,11620,33
20230804,125900,722965780,11610,11620,11620,11610,99
20230804,125800,721816270,11610,11620,11620,11610,118
20230804,125700,720445690,11610,11620,11620,11610,142
20230804,125600,718797060,11620,11620,11620,11610,50
20230804,125500,718216260,11620,11620,11620,11620,36
20230804,125400,717797940,11620,11610,11620,11610,118
20230804,125300,716427590,11620,11610,11620,11610,99
20230804,125200,715277920,11620,11620,11620,11620,98
20230804,125100,714139160,11620,11610,11620,11610,95
20230804,125000,713035960,11610,11620,11620,11610,137
20230804,124900,711444740,11630,11620,11630,11620,65
20230804,124800,710689340,11620,11640,11640,11620,46
20230804,124700,710154320,11640,11660,11660,11640,76
20230804,124600,709269480,11670,11620,11670,11620,47
20230804,124500,708722140,11620,11620,11620,11610,187
20230804,124400,706550470,11620,11620,11620,11620,24
20230804,124300,706271590,11620,11620,11620,11620,33
20230804,124200,705888130,11610,11610,11620,11610,191
20230804,124100,703670300,11610,11630,11680,11610,103
20230804,124000,702471830,11620,11610,11620,11610,152
20230804,123900,700706300,11620,11620,11620,11610,105
20230804,123800,699486920,11630,11620,11670,11620,16
20230804,123700,699300750,11620,11610,11620,11600,257
20230804,123600,696318120,11600,11610,11610,11600,41
20230804,123500,695842380,11600,11620,11620,11600,86
20230804,123400,694844580,11620,11610,11620,11610,123
20230804,123300,693416450,11620,11610,11620,11610,144
20230804,123200,691743870,11610,11620,11620,11610,86
20230804,123100,690745260,11610,11620,11620,11610,97
20230804,123000,689618820,11620,11640,11640,11620,46
20230804,122900,689083840,11610,11610,11610,11610,0
20230804,122800,689083840,11610,11680,11730,11610,506
20230804,122700,683208190,11610,11610,11610,11610,70
20230804,122600,682395490,11620,11620,11620,11610,127
20230804,122500,680920470,11620,11620,11620,11610,134
20230804,122400,679363760,11610,11620,11620,11610,312
20230804,122300,675739720,11610,11610,11610,11610,70
20230804,122200,674927020,11620,11610,11620,11610,47
20230804,122100,674381250,11610,11610,11610,11600,243
20230804,122000,671560720,11610,11610,11610,11610,19
20230804,121900,671340130,11610,11620,11620,11610,119
20230804,121800,669958440,11610,11620,11620,11610,194
20230804,121700,667704850,11620,11620,11620,11610,385
20230804,121600,663234730,11620,11650,11650,11620,982
20230804,121500,651816660,11650,11650,11650,11650,477
20230804,121400,646259610,11650,11640,11650,11640,57
20230804,121300,645595930,11630,11650,11650,11630,124
20230804,121200,644152810,11650,11670,11670,11650,744
20230804,121100,635484780,11670,11690,11700,11670,348
20230804,121000,631414080,11690,11690,11690,11690,70
20230804,120900,630595780,11690,11660,11700,11660,14
20230804,120800,630432150,11650,11660,11660,11650,255
20230804,120700,627460260,11660,11640,11660,11640,106
20230804,120600,626225680,11650,11640,11650,11640,192
20230804,120500,623990480,11640,11640,11640,11640,95
20230804,120400,622884680,11640,11650,11650,11640,22
20230804,120300,622628500,11650,11660,11660,11650,138
20230804,120200,621020420,11660,11660,11660,11660,10
20230804,120100,620903820,11660,11680,11680,11660,70
20230804,120000,620086260,11680,11720,11730,11680,120
20230804,115900,618680390,11730,11670,11730,11660,151
20230804,115800,616918320,11660,11650,11660,11650,48
20230804,115700,616359080,11650,11640,11660,11640,155
20230804,115600,614553030,11640,11630,11640,11620,169
20230804,115500,612587560,11630,11630,11630,11630,41
20230804,115400,612110730,11640,11650,11650,11620,74
20230804,115300,611249600,11620,11630,11630,11620,104
20230804,115200,610040780,11620,11620,11630,11620,230
20230804,115100,607367900,11620,11630,11630,11620,113
20230804,115000,606054740,11620,11630,11630,11620,87
20230804,114900,605043790,11630,11630,11630,11620,155
20230804,114800,603241960,11630,11630,11630,11630,35
20230804,114700,602834910,11630,11650,11650,11630,136
20230804,114600,601251650,11650,11650,11650,11650,14
20230804,114500,601088550,11700,11630,11700,11630,122
20230804,114400,599668320,11630,11620,11630,11620,94
20230804,114300,598575940,11620,11630,11630,11620,100
20230804,114200,597413660,11620,11620,11630,11620,107
20230804,114100,596170230,11640,11650,11650,11640,11
20230804,114000,596042090,11650,11630,11650,11630,1225
20230804,113900,581793380,11630,11600,11630,11590,4741
20230804,113800,526679390,11600,11600,11600,11600,141
20230804,113700,525043790,11600,11610,11610,11600,71
20230804,113600,524219920,11620,11620,11630,11620,61
20230804,113500,523511080,11620,11630,11630,11590,3578
20230804,113400,481961620,11640,11640,11640,11630,145
20230804,113300,480274360,11650,11630,11650,11630,118
20230804,113200,478901330,11640,11640,11640,11630,193
20230804,113100,476655600,11640,11650,11650,11640,28
20230804,113000,476329410,11630,11660,11660,11630,605
20230804,112900,469289370,11670,11660,11670,11660,83
20230804,112800,468321480,11640,11660,11660,11640,393
20230804,112700,463743650,11660,11700,11700,11660,1247
20230804,112600,449187070,11710,11710,11710,11700,29
20230804,112500,448847520,11720,11730,11730,11720,11
20230804,112400,448718500,11730,11740,11740,11730,89
20230804,112300,447674230,11750,11710,11750,11700,107
20230804,112200,446421910,11710,11680,11710,11680,6706
20230804,112100,368028050,11680,11680,11690,11670,123
20230804,112000,366591540,11690,11690,11690,11680,258
20230804,111900,363576570,11690,11680,11690,11680,85
20230804,111800,362583640,11680,11680,11690,11680,23
20230804,111700,362314880,11680,11680,11680,11670,170
20230804,111600,360330610,11680,11690,11690,11680,382
20230804,111500,355866490,11700,11700,11700,11700,34
20230804,111400,355468690,11700,11710,11710,11690,100
20230804,111300,354299210,11710,11710,11710,11690,151
20230804,111200,352533250,11700,11710,11710,11700,154
20230804,111100,350730950,11690,11750,11750,11690,2505
20230804,111000,321387900,11760,11750,11760,11740,145
20230804,110900,319684930,11760,11740,11760,11740,39
20230804,110800,319226710,11740,11750,11760,11740,420
20230804,110700,314293750,11760,11760,11760,11750,29
20230804,110600,313952860,11760,11750,11760,11750,374
20230804,110500,309558240,11750,11770,11770,11750,51
20230804,110400,308958830,11760,11770,11770,11750,751
20230804,110300,300128900,11770,11760,11770,11760,112
20230804,110200,298811650,11770,11770,11770,11770,100
20230804,110100,297634650,11760,11770,11780,11760,105
20230804,110000,296399270,11770,11780,11780,11760,106
20230804,105900,295152040,11770,11770,11780,11770,78
20230804,105800,294233970,11770,11770,11780,11770,92
20230804,105700,293151120,11770,11800,11800,11770,80
20230804,105600,292208600,11780,11770,11780,11770,115
20230804,105500,290854560,11780,11770,11780,11770,138
20230804,105400,289229640,11780,11780,11810,11770,1208
20230804,105300,275000530,11790,11810,11810,11790,4330
20230804,105200,223914690,11810,11810,11820,11810,141
20230804,105100,222249230,11810,11820,11820,11810,1357
20230804,105000,206222460,11820,11840,11850,11820,374
20230804,104900,201801330,11830,11840,11840,11830,246
20230804,104800,198891060,11840,11850,11850,11840,71
20230804,104700,198050080,11840,11860,11860,11840,452
20230804,104600,192696290,11870,11880,11880,11870,36
20230804,104500,192268750,11900,11860,11900,11860,16
20230804,104400,192078670,11850,11860,11860,11850,164
20230804,104300,190134570,11870,11900,11900,11850,3126
20230804,104200,153030550,11900,11900,11900,11900,59
20230804,104100,152328450,11900,11920,11920,11900,40
20230804,104000,151851890,11920,11930,11930,11920,62
20230804,103900,151112650,11930,11950,11950,11930,57
20230804,103800,150431800,11960,11960,11960,11960,1
20230804,103700,150419840,11920,11930,11930,11920,204
20230804,103600,147987850,11920,11920,11920,11920,82
20230804,103500,147010410,11930,11930,11930,11930,41
20230804,103400,146521280,11920,11930,11930,11920,77
20230804,103300,145603330,11940,11940,11940,11940,0
20230804,103200,145603330,11940,11960,11960,11940,73
20230804,103100,144731230,11960,11960,11960,11960,14
20230804,103000,144563790,11970,11950,11970,11950,31
20230804,102900,144193280,11850,11850,11850,11850,0
20230804,102800,144193280,11850,11850,11850,11850,0
20230804,102700,144193280,11850,11950,11950,11850,588
20230804,102600,137210120,11940,11940,11960,11940,19
20230804,102500,136983230,11940,11950,11950,11940,38
20230804,102400,136529280,11940,11950,11950,11940,50
20230804,102300,135932060,11960,11950,11960,11950,19
20230804,102200,135704980,11940,11930,11940,11930,10
20230804,102100,135585590,11920,11940,11940,11920,45
20230804,102000,135048470,11960,11970,11970,11960,2
20230804,101900,135024540,11980,11970,11980,11970,40
20230804,101800,134545350,11950,11950,11970,11950,30
20230804,101700,134186700,11940,11970,11970,11940,10
20230804,101600,134067270,11930,11930,11930,11930,0
20230804,101500,134067270,11930,11930,11930,11930,100
20230804,101400,132874270,11970,11910,11970,11910,3
20230804,101300,132838480,11920,11920,11920,11910,30
20230804,101200,132480900,11910,11920,11930,11890,79
20230804,101100,131540050,11910,11930,11930,11910,151
20230804,101000,129739650,11920,11940,11940,11920,115
20230804,100900,128367810,11950,11950,11950,11950,29
20230804,100800,128021260,11950,11950,11950,11950,10
20230804,100700,127901760,11950,11950,11950,11950,45
20230804,100600,127364010,11950,11940,11950,11940,34
20230804,100500,126957720,11950,11970,11970,11950,30
20230804,100400,126598730,11960,11960,11960,11960,10
20230804,100300,126479130,11960,11950,11960,11950,58
20230804,100200,125785480,11960,11980,11980,11960,74
20230804,100100,124899730,11970,11970,11970,11970,0
20230804,100000,124899730,11970,11980,11980,11970,28
20230804,095900,124564470,11970,11950,11970,11950,73
20230804,095800,123690750,11940,11940,11940,11940,0
20230804,095700,123690750,11940,11960,11970,11930,59
20230804,095600,122985300,11960,11970,11970,11960,12
20230804,095500,122841680,11960,11970,11970,11960,60
20230804,095400,122123510,11960,11960,11960,11960,1
20230804,095300,122111550,11970,11970,11970,11970,33
20230804,095200,121716540,11970,11970,11970,11970,10
20230804,095100,121596840,11970,11970,11970,11970,10
20230804,095000,121477140,11970,11970,11970,11970,61
20230804,094900,120746970,11970,11970,11970,11970,110
20230804,094800,119430270,11970,11970,11970,11970,132
20230804,094700,117850230,11970,11960,11970,11960,3
20230804,094600,117814340,11960,11950,11970,11950,77
20230804,094500,116892700,11940,11940,11940,11940,3
20230804,094400,116856880,11950,11960,11960,11950,49
20230804,094300,116271220,11960,11960,11960,11960,36
20230804,094200,115840660,11950,11970,11970,11950,200
20230804,094100,113450250,11980,11980,11980,11980,36
20230804,094000,113018970,11980,11980,11980,11980,115
20230804,093900,111641270,11980,11930,11980,11930,540
20230804,093800,105197170,11900,11900,11900,11900,10
20230804,093700,105078170,11900,11900,11900,11900,562
20230804,093600,98390370,11900,11900,11900,11900,21
20230804,093500,98140470,11900,11900,11900,11900,25
20230804,093400,97842970,11890,11890,11900,11890,31
20230804,093300,97474320,11900,11900,11900,11900,1
20230804,093200,97462420,11900,11880,11900,11850,95
20230804,093100,96336010,11900,11890,11900,11890,7
20230804,093000,96252770,11900,11900,11900,11900,7
20230804,092900,96169470,11900,11900,11900,11900,0
20230804,092800,96169470,11900,11900,11900,11900,1
20230804,092700,96157570,11850,11850,11850,11850,561
20230804,092600,89509720,11850,11890,11890,11850,709
20230804,092500,81098940,11900,11900,11900,11900,6
20230804,092400,81027540,11960,11960,11960,11960,2
20230804,092300,81003620,11960,11960,11960,11880,444
20230804,092200,75728740,11880,11880,11880,11880,270
20230804,092100,72521140,11870,11870,11870,11870,0
20230804,092000,72521140,11870,11870,11870,11870,0
20230804,091900,72521140,11870,11880,11880,11870,890
20230804,091800,61953840,11880,11870,11880,11870,83
20230804,091700,60967810,11880,11920,11920,11870,1649
20230804,091600,41333830,11930,11930,11930,11930,110
20230804,091500,40021530,11930,11950,11950,11930,633
20230804,091400,32458700,12030,12030,12030,12030,0
20230804,091300,32458700,12030,12030,12030,12030,0
20230804,091200,32458700,12030,12030,12030,12030,10
20230804,091100,32338400,12050,12090,12090,12050,289
20230804,091000,28855910,12050,12050,12050,12050,12
20230804,090900,28711310,12050,11980,12050,11920,98
20230804,090800,27540620,11980,12130,12130,11980,1213
20230804,090700,12909690,12260,12260,12260,12260,0
20230804,090600,12909690,12260,12230,12260,12230,50
20230804,090500,12297110,12260,12260,12260,12260,0
20230804,090400,12297110,12260,12230,12260,12230,54
20230804,090300,11636140,12120,12140,12140,12120,130
20230804,090200,10058850,12250,12250,12250,12250,0
20230804,090100,10058850,12250,12250,12250,12250,0
20230804,090000,10058850,12250,12250,12250,12100,822