KissMeData/098460/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194700,4417539550,13380,13380,13380,13380,9694
20230804,194600,4417539550,13380,13380,13380,13380,0
20230804,194500,4417539550,13380,13380,13380,13380,0
20230804,194400,4417539550,13380,13380,13380,13380,0
20230804,194300,4417539550,13380,13380,13380,13380,0
20230804,194200,4417539550,13380,13380,13380,13380,0
20230804,194100,4417539550,13380,13380,13380,13380,0
20230804,194000,4417539550,13380,13380,13380,13380,0
20230804,193900,4417539550,13380,13380,13380,13380,0
20230804,193800,4417539550,13380,13380,13380,13380,0
20230804,193700,4417539550,13380,13380,13380,13380,0
20230804,193600,4417539550,13380,13380,13380,13380,0
20230804,193500,4417539550,13380,13380,13380,13380,0
20230804,193400,4417539550,13380,13380,13380,13380,0
20230804,193300,4417539550,13380,13380,13380,13380,0
20230804,193200,4417539550,13380,13380,13380,13380,0
20230804,193100,4417539550,13380,13380,13380,13380,0
20230804,193000,4417539550,13380,13380,13380,13380,0
20230804,192900,4417539550,13380,13380,13380,13380,0
20230804,192800,4417539550,13380,13380,13380,13380,0
20230804,192700,4417539550,13380,13380,13380,13380,0
20230804,192600,4417539550,13380,13380,13380,13380,0
20230804,192500,4417539550,13380,13380,13380,13380,0
20230804,192400,4417539550,13380,13380,13380,13380,0
20230804,192300,4417539550,13380,13380,13380,13380,0
20230804,192200,4417539550,13380,13380,13380,13380,0
20230804,192100,4417539550,13380,13380,13380,13380,0
20230804,192000,4417539550,13380,13380,13380,13380,0
20230804,191900,4417539550,13380,13380,13380,13380,0
20230804,191800,4417539550,13380,13380,13380,13380,0
20230804,191700,4417539550,13380,13380,13380,13380,9694
20230804,191600,4417539550,13380,13380,13380,13380,0
20230804,191500,4417539550,13380,13380,13380,13380,0
20230804,191400,4417539550,13380,13380,13380,13380,0
20230804,191300,4417539550,13380,13380,13380,13380,0
20230804,191200,4417539550,13380,13380,13380,13380,0
20230804,191100,4417539550,13380,13380,13380,13380,0
20230804,191000,4417539550,13380,13380,13380,13380,0
20230804,190900,4417539550,13380,13380,13380,13380,0
20230804,190800,4417539550,13380,13380,13380,13380,0
20230804,190700,4417539550,13380,13380,13380,13380,0
20230804,190600,4417539550,13380,13380,13380,13380,0
20230804,190500,4417539550,13380,13380,13380,13380,0
20230804,190400,4417539550,13380,13380,13380,13380,0
20230804,190300,4417539550,13380,13380,13380,13380,0
20230804,190200,4417539550,13380,13380,13380,13380,0
20230804,190100,4417539550,13380,13380,13380,13380,0
20230804,190000,4417539550,13380,13380,13380,13380,0
20230804,185900,4417539550,13380,13380,13380,13380,0
20230804,185800,4417539550,13380,13380,13380,13380,0
20230804,185700,4417539550,13380,13380,13380,13380,0
20230804,185600,4417539550,13380,13380,13380,13380,0
20230804,185500,4417539550,13380,13380,13380,13380,0
20230804,185400,4417539550,13380,13380,13380,13380,0
20230804,185300,4417539550,13380,13380,13380,13380,0
20230804,185200,4417539550,13380,13380,13380,13380,0
20230804,185100,4417539550,13380,13380,13380,13380,0
20230804,185000,4417539550,13380,13380,13380,13380,0
20230804,184900,4417539550,13380,13380,13380,13380,0
20230804,184800,4417539550,13380,13380,13380,13380,0
20230804,184700,4417539550,13380,13380,13380,13380,9694
20230804,184600,4417539550,13380,13380,13380,13380,0
20230804,184500,4417539550,13380,13380,13380,13380,0
20230804,184400,4417539550,13380,13380,13380,13380,0
20230804,184300,4417539550,13380,13380,13380,13380,0
20230804,184200,4417539550,13380,13380,13380,13380,0
20230804,184100,4417539550,13380,13380,13380,13380,0
20230804,184000,4417539550,13380,13380,13380,13380,0
20230804,183900,4417539550,13380,13380,13380,13380,0
20230804,183800,4417539550,13380,13380,13380,13380,0
20230804,183700,4417539550,13380,13380,13380,13380,0
20230804,183600,4417539550,13380,13380,13380,13380,0
20230804,183500,4417539550,13380,13380,13380,13380,0
20230804,183400,4417539550,13380,13380,13380,13380,0
20230804,183300,4417539550,13380,13380,13380,13380,0
20230804,183200,4417539550,13380,13380,13380,13380,0
20230804,183100,4417539550,13380,13380,13380,13380,0
20230804,183000,4417539550,13380,13380,13380,13380,0
20230804,182900,4417539550,13380,13380,13380,13380,0
20230804,182800,4417539550,13380,13380,13380,13380,0
20230804,182700,4417539550,13380,13380,13380,13380,0
20230804,182600,4417539550,13380,13380,13380,13380,0
20230804,182500,4417539550,13380,13380,13380,13380,0
20230804,182400,4417539550,13380,13380,13380,13380,0
20230804,182300,4417539550,13380,13380,13380,13380,0
20230804,182200,4417539550,13380,13380,13380,13380,0
20230804,182100,4417539550,13380,13380,13380,13380,0
20230804,182000,4417539550,13380,13380,13380,13380,0
20230804,181900,4417539550,13380,13380,13380,13380,0
20230804,181800,4417539550,13380,13380,13380,13380,0
20230804,181700,4417539550,13380,13380,13380,13380,9694
20230804,181600,4417539550,13380,13380,13380,13380,0
20230804,181500,4417539550,13380,13380,13380,13380,0
20230804,181400,4417539550,13380,13380,13380,13380,0
20230804,181300,4417539550,13380,13380,13380,13380,0
20230804,181200,4417539550,13380,13380,13380,13380,0
20230804,181100,4417539550,13380,13380,13380,13380,0
20230804,181000,4417539550,13380,13380,13380,13380,0
20230804,180900,4417539550,13380,13380,13380,13380,0
20230804,180800,4417539550,13380,13380,13380,13380,0
20230804,180700,4417539550,13380,13380,13380,13380,0
20230804,180600,4417539550,13380,13380,13380,13380,0
20230804,180500,4417539550,13380,13380,13380,13380,0
20230804,180400,4417539550,13380,13380,13380,13380,0
20230804,180300,4417539550,13380,13380,13380,13380,0
20230804,180200,4417539550,13380,13380,13380,13380,0
20230804,180100,4417539550,13380,13380,13380,13380,0
20230804,180000,4417539550,13380,13380,13380,13380,0
20230804,175900,4417539550,13380,13380,13380,13380,0
20230804,175800,4417539550,13380,13380,13380,13380,0
20230804,175700,4417539550,13380,13380,13380,13380,0
20230804,175600,4417539550,13380,13380,13380,13380,0
20230804,175500,4417539550,13380,13380,13380,13380,0
20230804,175400,4417539550,13380,13380,13380,13380,0
20230804,175300,4417539550,13380,13380,13380,13380,0
20230804,175200,4417539550,13380,13380,13380,13380,0
20230804,175100,4417539550,13380,13380,13380,13380,0
20230804,175000,4417539550,13380,13380,13380,13380,0
20230804,174900,4417539550,13380,13380,13380,13380,0
20230804,174800,4417539550,13380,13380,13380,13380,0
20230804,174700,4417539550,13380,13380,13380,13380,9694
20230804,174600,4417539550,13380,13380,13380,13380,0
20230804,174500,4417539550,13380,13380,13380,13380,0
20230804,174400,4417539550,13380,13380,13380,13380,0
20230804,174300,4417539550,13380,13380,13380,13380,0
20230804,174200,4417539550,13380,13380,13380,13380,0
20230804,174100,4417539550,13380,13380,13380,13380,0
20230804,174000,4417539550,13380,13380,13380,13380,0
20230804,173900,4417539550,13380,13380,13380,13380,0
20230804,173800,4417539550,13380,13380,13380,13380,0
20230804,173700,4417539550,13380,13380,13380,13380,0
20230804,173600,4417539550,13380,13380,13380,13380,0
20230804,173500,4417539550,13380,13380,13380,13380,0
20230804,173400,4417539550,13380,13380,13380,13380,0
20230804,173300,4417539550,13380,13380,13380,13380,0
20230804,173200,4417539550,13380,13380,13380,13380,0
20230804,173100,4417539550,13380,13380,13380,13380,0
20230804,173000,4417539550,13380,13380,13380,13380,0
20230804,172900,4417539550,13380,13380,13380,13380,0
20230804,172800,4417539550,13380,13380,13380,13380,0
20230804,172700,4417539550,13380,13380,13380,13380,0
20230804,172600,4417539550,13380,13380,13380,13380,0
20230804,172500,4417539550,13380,13380,13380,13380,0
20230804,172400,4417539550,13380,13380,13380,13380,0
20230804,172300,4417539550,13380,13380,13380,13380,0
20230804,172200,4417539550,13380,13380,13380,13380,0
20230804,172100,4417539550,13380,13380,13380,13380,0
20230804,172000,4417539550,13380,13380,13380,13380,0
20230804,171900,4417539550,13380,13380,13380,13380,0
20230804,171800,4417539550,13380,13380,13380,13380,0
20230804,171700,4417539550,13380,13380,13380,13380,9694
20230804,171600,4417539550,13380,13380,13380,13380,0
20230804,171500,4417539550,13380,13380,13380,13380,0
20230804,171400,4417539550,13380,13380,13380,13380,0
20230804,171300,4417539550,13380,13380,13380,13380,0
20230804,171200,4417539550,13380,13380,13380,13380,0
20230804,171100,4417539550,13380,13380,13380,13380,0
20230804,171000,4417539550,13380,13380,13380,13380,0
20230804,170900,4417539550,13380,13380,13380,13380,0
20230804,170800,4417539550,13380,13380,13380,13380,0
20230804,170700,4417539550,13380,13380,13380,13380,0
20230804,170600,4417539550,13380,13380,13380,13380,0
20230804,170500,4417539550,13380,13380,13380,13380,0
20230804,170400,4417539550,13380,13380,13380,13380,0
20230804,170300,4417539550,13380,13380,13380,13380,0
20230804,170200,4417539550,13380,13380,13380,13380,0
20230804,170100,4417539550,13380,13380,13380,13380,0
20230804,170000,4417539550,13380,13380,13380,13380,0
20230804,165900,4417539550,13380,13380,13380,13380,0
20230804,165800,4417539550,13380,13380,13380,13380,0
20230804,165700,4417539550,13380,13380,13380,13380,0
20230804,165600,4417539550,13380,13380,13380,13380,0
20230804,165500,4417539550,13380,13380,13380,13380,0
20230804,165400,4417539550,13380,13380,13380,13380,0
20230804,165300,4417539550,13380,13380,13380,13380,0
20230804,165200,4417539550,13380,13380,13380,13380,0
20230804,165100,4417539550,13380,13380,13380,13380,0
20230804,165000,4417539550,13380,13380,13380,13380,0
20230804,164900,4417539550,13380,13380,13380,13380,0
20230804,164800,4417539550,13380,13380,13380,13380,0
20230804,164700,4417539550,13380,13380,13380,13380,9694
20230804,164600,4417539550,13380,13380,13380,13380,0
20230804,164500,4417539550,13380,13380,13380,13380,0
20230804,164400,4417539550,13380,13380,13380,13380,0
20230804,164300,4417539550,13380,13380,13380,13380,0
20230804,164200,4417539550,13380,13380,13380,13380,0
20230804,164100,4417539550,13380,13380,13380,13380,0
20230804,164000,4417539550,13380,13380,13380,13380,0
20230804,163900,4417539550,13380,13380,13380,13380,0
20230804,163800,4417539550,13380,13380,13380,13380,0
20230804,163700,4417539550,13380,13380,13380,13380,0
20230804,163600,4417539550,13380,13380,13380,13380,0
20230804,163500,4417539550,13380,13380,13380,13380,0
20230804,163400,4417539550,13380,13380,13380,13380,0
20230804,163300,4417539550,13380,13380,13380,13380,0
20230804,163200,4417539550,13380,13380,13380,13380,0
20230804,163100,4417539550,13380,13380,13380,13380,0
20230804,163000,4417539550,13380,13380,13380,13380,0
20230804,162900,4417539550,13380,13380,13380,13380,0
20230804,162800,4417539550,13380,13380,13380,13380,0
20230804,162700,4417539550,13380,13380,13380,13380,0
20230804,162600,4417539550,13380,13380,13380,13380,0
20230804,162500,4417539550,13380,13380,13380,13380,0
20230804,162400,4417539550,13380,13380,13380,13380,0
20230804,162300,4417539550,13380,13380,13380,13380,0
20230804,162200,4417539550,13380,13380,13380,13380,0
20230804,162100,4417539550,13380,13380,13380,13380,0
20230804,162000,4417539550,13380,13380,13380,13380,0
20230804,161900,4417539550,13380,13380,13380,13380,0
20230804,161800,4417539550,13380,13380,13380,13380,0
20230804,161700,4417539550,13380,13380,13380,13380,9694
20230804,161600,4417539550,13380,13380,13380,13380,0
20230804,161500,4417539550,13380,13380,13380,13380,0
20230804,161400,4417539550,13380,13380,13380,13380,0
20230804,161300,4417539550,13380,13380,13380,13380,0
20230804,161200,4417539550,13380,13380,13380,13380,0
20230804,161100,4417539550,13380,13380,13380,13380,0
20230804,161000,4417539550,13380,13380,13380,13380,0
20230804,160900,4417539550,13380,13380,13380,13380,0
20230804,160800,4417539550,13380,13380,13380,13380,0
20230804,160700,4417539550,13380,13380,13380,13380,0
20230804,160600,4417539550,13380,13380,13380,13380,0
20230804,160500,4417539550,13380,13380,13380,13380,0
20230804,160400,4417539550,13380,13380,13380,13380,0
20230804,160300,4417539550,13380,13380,13380,13380,0
20230804,160200,4417539550,13380,13380,13380,13380,0
20230804,160100,4417539550,13380,13380,13380,13380,0
20230804,160000,4417539550,13380,13380,13380,13380,0
20230804,155900,4417539550,13380,13380,13380,13380,0
20230804,155800,4417539550,13380,13380,13380,13380,0
20230804,155700,4417539550,13380,13380,13380,13380,0
20230804,155600,4417539550,13380,13380,13380,13380,0
20230804,155500,4417539550,13380,13380,13380,13380,0
20230804,155400,4417539550,13380,13380,13380,13380,0
20230804,155300,4417539550,13380,13380,13380,13380,0
20230804,155200,4417539550,13380,13380,13380,13380,0
20230804,155100,4417539550,13380,13380,13380,13380,0
20230804,155000,4417539550,13380,13380,13380,13380,0
20230804,154900,4417539550,13380,13380,13380,13380,0
20230804,154800,4417539550,13380,13380,13380,13380,0
20230804,154700,4417539550,13380,13380,13380,13380,9694
20230804,154600,4417539550,13380,13380,13380,13380,0
20230804,154500,4417539550,13380,13380,13380,13380,0
20230804,154400,4417539550,13380,13380,13380,13380,0
20230804,154300,4417539550,13380,13380,13380,13380,0
20230804,154200,4417539550,13380,13380,13380,13380,0
20230804,154100,4417539550,13380,13380,13380,13380,0
20230804,154000,4417539550,13380,13380,13380,13380,0
20230804,153900,4417539550,13380,13380,13380,13380,0
20230804,153800,4417539550,13380,13380,13380,13380,0
20230804,153700,4417539550,13380,13380,13380,13380,0
20230804,153600,4417539550,13380,13380,13380,13380,0
20230804,153500,4417539550,13380,13380,13380,13380,0
20230804,153400,4417539550,13380,13380,13380,13380,0
20230804,153300,4417539550,13380,13380,13380,13380,0
20230804,153200,4417539550,13380,13380,13380,13380,0
20230804,153100,4417539550,13380,13380,13380,13380,0
20230804,153000,4417539550,13380,13380,13380,13380,9694
20230804,152900,4287833830,13390,13390,13390,13390,0
20230804,152800,4287833830,13390,13390,13390,13390,0
20230804,152700,4287833830,13390,13390,13390,13390,0
20230804,152600,4287833830,13390,13390,13390,13390,0
20230804,152500,4287833830,13390,13390,13390,13390,0
20230804,152400,4287833830,13390,13390,13390,13390,0
20230804,152300,4287833830,13390,13390,13390,13390,0
20230804,152200,4287833830,13390,13390,13390,13390,0
20230804,152100,4287833830,13390,13390,13390,13390,0
20230804,152000,4287833830,13390,13390,13390,13390,0
20230804,151900,4287833830,13390,13390,13390,13380,1898
20230804,151800,4262429810,13390,13380,13390,13380,4840
20230804,151700,4197661500,13380,13380,13380,13370,398
20230804,151600,4192337260,13380,13380,13380,13370,655
20230804,151500,4183576720,13380,13380,13380,13370,569
20230804,151400,4175966820,13380,13380,13380,13370,132
20230804,151300,4174201330,13380,13380,13380,13370,893
20230804,151200,4162255510,13380,13380,13380,13380,376
20230804,151100,4157224630,13380,13400,13400,13380,5468
20230804,151000,4084017860,13400,13400,13400,13400,455
20230804,150900,4077920860,13410,13410,13410,13400,22
20230804,150800,4077625950,13400,13410,13410,13400,431
20230804,150700,4071847040,13410,13400,13410,13400,299
20230804,150600,4067839840,13410,13400,13410,13400,512
20230804,150500,4060978920,13400,13410,13410,13400,248
20230804,150400,4057655440,13410,13410,13410,13400,20
20230804,150300,4057387370,13410,13400,13410,13400,122
20230804,150200,4055752560,13410,13410,13410,13400,225
20230804,150100,4052735410,13410,13410,13410,13400,128
20230804,150000,4051019100,13410,13410,13420,13410,180
20230804,145900,4048604960,13420,13420,13420,13410,604
20230804,145800,4040504030,13410,13410,13420,13410,296
20230804,145700,4036534280,13410,13410,13410,13400,252
20230804,145600,4033155050,13400,13410,13410,13400,374
20230804,145500,4028142650,13400,13400,13410,13400,937
20230804,145400,4015582940,13400,13390,13400,13390,37
20230804,145300,4015087400,13400,13400,13410,13390,865
20230804,145200,4003502140,13400,13400,13400,13400,570
20230804,145100,3995864140,13400,13400,13400,13400,593
20230804,145000,3987917940,13400,13400,13400,13400,2052
20230804,144900,3960421140,13400,13390,13400,13390,72
20230804,144800,3959456660,13400,13400,13400,13400,210
20230804,144700,3956642660,13400,13400,13400,13390,194
20230804,144600,3954043160,13400,13400,13400,13400,2294
20230804,144500,3923303560,13400,13390,13400,13380,2915
20230804,144400,3884273210,13390,13390,13390,13390,11
20230804,144300,3884125920,13390,13390,13390,13390,144
20230804,144200,3882197760,13390,13390,13390,13390,3801
20230804,144100,3831302370,13390,13390,13390,13390,148
20230804,144000,3829320650,13390,13390,13390,13390,203
20230804,143900,3826602480,13390,13400,13400,13380,528
20230804,143800,3819532980,13400,13390,13400,13390,107
20230804,143700,3818099390,13390,13390,13400,13390,490
20230804,143600,3811538060,13390,13390,13390,13390,441
20230804,143500,3805633070,13400,13390,13400,13380,526
20230804,143400,3798589850,13380,13390,13390,13380,19
20230804,143300,3798335610,13380,13380,13380,13370,2942
20230804,143200,3758975970,13380,13390,13390,13380,28
20230804,143100,3758601220,13380,13380,13390,13380,557
20230804,143000,3751148230,13380,13380,13380,13380,678
20230804,142900,3742076590,13380,13380,13380,13380,872
20230804,142800,3730409230,13370,13380,13380,13370,1604
20230804,142700,3708950420,13380,13390,13400,13380,459
20230804,142600,3702804630,13390,13400,13400,13390,532
20230804,142500,3695677840,13400,13400,13410,13400,793
20230804,142400,3685051630,13400,13390,13400,13380,924
20230804,142300,3672671320,13380,13370,13380,13370,2275
20230804,142200,3642235280,13380,13380,13390,13370,2713
20230804,142100,3605928770,13370,13370,13380,13370,944
20230804,142000,3593304380,13370,13380,13380,13370,281
20230804,141900,3589546780,13370,13370,13380,13370,769
20230804,141800,3579263340,13370,13380,13380,13370,520
20230804,141700,3572310410,13380,13370,13380,13370,324
20230804,141600,3567977580,13380,13370,13380,13370,877
20230804,141500,3556247610,13370,13370,13370,13370,244
20230804,141400,3552985330,13370,13380,13380,13370,904
20230804,141300,3540897140,13380,13370,13380,13370,545
20230804,141200,3533610440,13370,13370,13380,13370,738
20230804,141100,3523743330,13370,13370,13380,13370,442
20230804,141000,3517833780,13370,13370,13370,13370,497
20230804,140900,3511188890,13370,13370,13380,13370,429
20230804,140800,3505453060,13370,13370,13370,13370,218
20230804,140700,3502538400,13370,13380,13380,13370,620
20230804,140600,3494247800,13390,13380,13390,13380,2178
20230804,140500,3465105240,13380,13390,13390,13380,850
20230804,140400,3453731230,13380,13390,13390,13380,7355
20230804,140300,3355249960,13390,13400,13400,13390,219
20230804,140200,3352317540,13400,13400,13400,13390,795
20230804,140100,3341672230,13400,13400,13400,13390,282
20230804,140000,3337895620,13400,13390,13400,13390,447
20230804,135900,3331908000,13400,13400,13410,13390,747
20230804,135800,3321898360,13400,13400,13410,13400,719
20230804,135700,3312263740,13400,13400,13410,13400,540
20230804,135600,3305027680,13400,13400,13400,13390,557
20230804,135500,3297566060,13410,13410,13410,13400,21
20230804,135400,3297284620,13390,13400,13400,13390,556
20230804,135300,3289834390,13400,13400,13400,13400,198
20230804,135200,3287181190,13390,13400,13410,13390,359
20230804,135100,3282370710,13390,13400,13400,13390,191
20230804,135000,3279812660,13400,13390,13400,13390,85
20230804,134900,3278673830,13400,13420,13420,13390,246
20230804,134800,3275377220,13420,13400,13430,13390,3594
20230804,134700,3227204870,13400,13390,13400,13390,4445
20230804,134600,3167642040,13400,13400,13400,13390,373
20230804,134500,3162646010,13390,13390,13400,13390,286
20230804,134400,3158815890,13390,13400,13400,13390,145
20230804,134300,3156874240,13390,13390,13400,13390,174
20230804,134200,3154543700,13390,13390,13400,13390,57
20230804,134100,3153780270,13400,13400,13400,13390,417
20230804,134000,3148192640,13400,13400,13400,13390,46
20230804,133900,3147576410,13400,13400,13400,13390,156
20230804,133800,3145486310,13390,13390,13390,13390,35
20230804,133700,3145017660,13400,13390,13400,13390,332
20230804,133600,3140572050,13400,13400,13400,13390,224
20230804,133500,3137572520,13400,13400,13400,13400,15
20230804,133400,3137371520,13400,13400,13400,13400,74
20230804,133300,3136379920,13400,13400,13400,13400,2
20230804,133200,3136353120,13400,13400,13400,13400,7
20230804,133100,3136259320,13400,13400,13400,13400,93
20230804,133000,3135013120,13400,13400,13400,13400,120
20230804,132900,3133405120,13400,13400,13410,13400,581
20230804,132800,3125614870,13390,13400,13400,13390,1897
20230804,132700,3100205050,13400,13400,13400,13400,374
20230804,132600,3095193450,13400,13410,13410,13400,251
20230804,132500,3091830030,13410,13400,13410,13390,562
20230804,132400,3084301120,13400,13400,13400,13390,6059
20230804,132300,3003138920,13400,13410,13410,13380,3453
20230804,132200,2956902470,13410,13410,13410,13400,362
20230804,132100,2952050340,13410,13400,13410,13400,55
20230804,132000,2951312990,13400,13400,13400,13400,49
20230804,131900,2950656390,13400,13400,13400,13400,1
20230804,131800,2950642990,13400,13410,13410,13400,798
20230804,131700,2939944780,13400,13400,13400,13400,0
20230804,131600,2939944780,13400,13400,13400,13400,507
20230804,131500,2933150980,13400,13410,13410,13400,609
20230804,131400,2924986330,13410,13430,13430,13410,442
20230804,131300,2919058230,13430,13410,13430,13410,301
20230804,131200,2915019040,13410,13410,13410,13410,14
20230804,131100,2914831300,13410,13410,13410,13410,10
20230804,131000,2914697200,13410,13410,13410,13410,7
20230804,130900,2914603330,13400,13400,13400,13400,30
20230804,130800,2914201330,13410,13400,13410,13400,2300
20230804,130700,2883380570,13390,13390,13400,13390,335
20230804,130600,2878894900,13400,13420,13420,13390,1887
20230804,130500,2853596170,13420,13420,13420,13420,4
20230804,130400,2853542490,13430,13420,13430,13410,341
20230804,130300,2848966430,13420,13430,13430,13420,97
20230804,130200,2847663730,13430,13420,13430,13420,292
20230804,130100,2843744230,13400,13390,13400,13390,1016
20230804,130000,2830135880,13380,13380,13380,13380,7
20230804,125900,2830042220,13390,13390,13390,13390,20
20230804,125800,2829774420,13390,13390,13390,13390,1454
20230804,125700,2810305360,13390,13390,13390,13390,195
20230804,125600,2807694310,13390,13390,13390,13390,491
20230804,125500,2801119820,13390,13390,13390,13390,231
20230804,125400,2798026730,13390,13390,13390,13390,1182
20230804,125300,2782199750,13400,13400,13400,13400,148
20230804,125200,2780216550,13400,13400,13400,13400,31
20230804,125100,2779801150,13390,13410,13410,13390,852
20230804,125000,2768380190,13400,13400,13400,13400,1355
20230804,124900,2750223190,13400,13410,13410,13400,153
20230804,124800,2748172460,13410,13410,13410,13410,3
20230804,124700,2748132230,13410,13410,13410,13410,50
20230804,124600,2747461730,13410,13410,13410,13410,30
20230804,124500,2747059430,13390,13400,13400,13390,668
20230804,124400,2738109310,13400,13400,13400,13400,130
20230804,124300,2736367310,13400,13400,13400,13390,317
20230804,124200,2732120030,13400,13400,13400,13400,150
20230804,124100,2730110030,13400,13400,13410,13400,702
20230804,124000,2720703200,13400,13400,13400,13400,400
20230804,123900,2715343200,13400,13420,13420,13400,436
20230804,123800,2709497410,13430,13430,13430,13430,0
20230804,123700,2709497410,13430,13430,13430,13430,63
20230804,123600,2708651320,13430,13410,13430,13410,1470
20230804,123500,2688927320,13410,13400,13410,13400,193
20230804,123400,2686340190,13400,13410,13410,13390,1078
20230804,123300,2671900780,13400,13400,13400,13400,300
20230804,123200,2667880780,13400,13400,13400,13400,1
20230804,123100,2667867380,13400,13400,13400,13400,135
20230804,123000,2666058380,13370,13410,13410,13370,3681
20230804,122900,2616789140,13410,13400,13410,13390,617
20230804,122800,2608520630,13400,13400,13400,13390,19
20230804,122700,2608266100,13400,13400,13400,13400,62
20230804,122600,2607435300,13400,13400,13400,13400,69
20230804,122500,2606510700,13390,13390,13390,13390,253
20230804,122400,2603123030,13400,13400,13400,13400,1159
20230804,122300,2587592430,13410,13420,13420,13410,313
20230804,122200,2583394170,13420,13420,13420,13420,497
20230804,122100,2576724430,13420,13420,13420,13420,0
20230804,122000,2576724430,13420,13420,13420,13420,307
20230804,121900,2572604490,13430,13430,13430,13430,15
20230804,121800,2572403040,13420,13430,13430,13420,27
20230804,121700,2572040660,13440,13440,13440,13440,0
20230804,121600,2572040660,13440,13430,13440,13420,535
20230804,121500,2564853640,13440,13450,13450,13440,374
20230804,121400,2559827070,13450,13450,13450,13450,5
20230804,121300,2559759820,13450,13450,13450,13450,110
20230804,121200,2558280320,13460,13470,13470,13460,19
20230804,121100,2558024470,13480,13450,13480,13450,164
20230804,121000,2555816270,13450,13450,13450,13450,42
20230804,120900,2555251370,13450,13450,13450,13450,24
20230804,120800,2554928570,13450,13450,13450,13450,53
20230804,120700,2554215720,13450,13450,13450,13450,11
20230804,120600,2554067770,13440,13440,13440,13440,42
20230804,120500,2553503290,13440,13440,13440,13440,0
20230804,120400,2553503290,13440,13430,13490,13430,1765
20230804,120300,2529755890,13430,13430,13430,13430,18
20230804,120200,2529514150,13430,13430,13430,13420,602
20230804,120100,2521431600,13430,13430,13440,13430,237
20230804,120000,2518248680,13440,13440,13440,13440,50
20230804,115900,2517576680,13430,13440,13440,13430,862
20230804,115800,2505992290,13450,13450,13450,13450,140
20230804,115700,2504109290,13450,13450,13450,13450,13
20230804,115600,2503934440,13440,13440,13440,13440,520
20230804,115500,2496945640,13450,13440,13450,13440,21
20230804,115400,2496663380,13440,13440,13440,13440,171
20230804,115300,2494365140,13430,13380,13440,13370,5873
20230804,115200,2415756050,13380,13380,13380,13380,1775
20230804,115100,2392006550,13380,13390,13390,13380,270
20230804,115000,2388392250,13380,13390,13390,13380,152
20230804,114900,2386358480,13380,13380,13380,13380,33
20230804,114800,2385916940,13390,13390,13390,13380,68
20230804,114700,2385006480,13390,13390,13400,13390,111
20230804,114600,2383520150,13390,13390,13390,13390,85
20230804,114500,2382382000,13390,13380,13390,13380,376
20230804,114400,2377348700,13380,13380,13380,13380,48
20230804,114300,2376706460,13380,13380,13380,13370,179
20230804,114200,2374311840,13380,13380,13380,13380,5
20230804,114100,2374244940,13380,13370,13380,13370,575
20230804,114000,2366557110,13370,13360,13370,13360,1850
20230804,113900,2341822640,13370,13370,13370,13370,136
20230804,113800,2340004320,13370,13370,13370,13370,202
20230804,113700,2337303580,13370,13370,13370,13370,66
20230804,113600,2336421160,13370,13370,13370,13360,130
20230804,113500,2334684060,13370,13370,13370,13360,102
20230804,113400,2333321320,13370,13370,13370,13370,1118
20230804,113300,2318373660,13370,13370,13370,13360,2634
20230804,113200,2283157110,13380,13380,13380,13380,2
20230804,113100,2283130350,13370,13380,13380,13370,68
20230804,113000,2282221070,13380,13380,13380,13380,45
20230804,112900,2281618970,13380,13380,13380,13380,1
20230804,112800,2281605590,13380,13370,13380,13370,51
20230804,112700,2280923300,13380,13370,13380,13370,394
20230804,112600,2275652300,13380,13380,13380,13370,103
20230804,112500,2274274190,13380,13380,13380,13380,1352
20230804,112400,2256184430,13380,13390,13390,13380,12
20230804,112300,2256023770,13390,13390,13390,13390,103
20230804,112200,2254644600,13390,13390,13390,13390,7
20230804,112100,2254550870,13390,13400,13400,13390,2936
20230804,112000,2215230840,13410,13410,13410,13410,126
20230804,111900,2213541180,13400,13390,13400,13390,84
20230804,111800,2212415800,13400,13400,13400,13400,300
20230804,111700,2208395800,13390,13390,13390,13390,257
20230804,111600,2204954570,13390,13390,13390,13390,220
20230804,111500,2202008770,13380,13380,13380,13370,539
20230804,111400,2194800450,13370,13380,13380,13370,69
20230804,111300,2193877830,13380,13360,13380,13360,1527
20230804,111200,2173462330,13370,13370,13370,13360,669
20230804,111100,2164518850,13360,13360,13370,13360,749
20230804,111000,2154506810,13370,13370,13370,13360,463
20230804,110900,2148317100,13370,13370,13370,13370,2378
20230804,110800,2116523240,13370,13370,13370,13370,55
20230804,110700,2115787890,13370,13370,13370,13370,500
20230804,110600,2109102890,13380,13400,13400,13380,2602
20230804,110500,2074277760,13400,13400,13410,13400,415
20230804,110400,2068716730,13400,13410,13410,13400,101
20230804,110300,2067362330,13410,13420,13420,13410,122
20230804,110200,2065725970,13430,13440,13440,13430,46
20230804,110100,2065108100,13440,13400,13440,13400,1608
20230804,110000,2043546600,13390,13390,13400,13380,719
20230804,105900,2033919110,13390,13390,13390,13390,309
20230804,105800,2029781600,13390,13390,13390,13390,235
20230804,105700,2026634950,13400,13400,13400,13400,168
20230804,105600,2024383750,13400,13400,13400,13400,16
20230804,105500,2024169350,13400,13380,13400,13380,721
20230804,105400,2014515170,13380,13380,13400,13380,705
20230804,105300,2005079610,13380,13390,13390,13380,791
20230804,105200,1994493540,13380,13380,13390,13380,367
20230804,105100,1989581040,13390,13390,13390,13390,375
20230804,105000,1984559790,13380,13380,13380,13370,791
20230804,104900,1973977160,13380,13370,13390,13370,1920
20230804,104800,1948284510,13370,13380,13380,13370,518
20230804,104700,1941358670,13380,13410,13410,13370,1619
20230804,104600,1919702880,13410,13400,13410,13380,722
20230804,104500,1910024400,13380,13400,13400,13380,1117
20230804,104400,1895070590,13410,13420,13420,13410,817
20230804,104300,1884110640,13430,13430,13430,13430,126
20230804,104200,1882418460,13430,13440,13440,13430,280
20230804,104100,1878658010,13440,13440,13440,13440,15
20230804,104000,1878456410,13440,13440,13440,13430,433
20230804,103900,1872639890,13440,13460,13460,13440,297
20230804,103800,1868645080,13460,13460,13470,13460,169
20230804,103700,1866370330,13480,13460,13490,13460,515
20230804,103600,1859432370,13460,13370,13460,13370,1306
20230804,103500,1841914040,13370,13380,13380,13370,427
20230804,103400,1836202590,13380,13360,13380,13360,1406
20230804,103300,1817412760,13360,13360,13360,13360,636
20230804,103200,1808915800,13360,13370,13370,13350,916
20230804,103100,1796678090,13370,13380,13380,13360,799
20230804,103000,1785996820,13370,13390,13390,13370,2147
20230804,102900,1757274350,13390,13400,13400,13380,927
20230804,102800,1744862300,13400,13390,13400,13390,3052
20230804,102700,1703995980,13400,13420,13420,13400,2974
20230804,102600,1664133290,13420,13420,13420,13420,310
20230804,102500,1659973090,13410,13410,13410,13400,1092
20230804,102400,1645331370,13410,13410,13420,13410,648
20230804,102300,1636641560,13410,13410,13410,13410,423
20230804,102200,1630969130,13400,13430,13430,13400,4631
20230804,102100,1568889240,13420,13430,13430,13420,94
20230804,102000,1567627750,13430,13420,13430,13420,377
20230804,101900,1562568380,13420,13420,13420,13420,1570
20230804,101800,1541498980,13420,13420,13420,13420,309
20230804,101700,1537352200,13420,13420,13420,13410,478
20230804,101600,1530937640,13420,13420,13420,13420,219
20230804,101500,1527998660,13420,13420,13430,13420,472
20230804,101400,1521662580,13420,13430,13430,13420,1343
20230804,101300,1503636850,13440,13470,13470,13440,1997
20230804,101200,1476760880,13480,13480,13480,13480,227
20230804,101100,1473700920,13480,13480,13480,13480,332
20230804,101000,1469225560,13480,13480,13480,13480,153
20230804,100900,1467163120,13470,13490,13490,13470,106
20230804,100800,1465733780,13490,13480,13490,13480,110
20230804,100700,1464250480,13480,13490,13500,13480,600
20230804,100600,1456157420,13500,13460,13500,13460,178
20230804,100500,1453760850,13460,13480,13500,13440,1472
20230804,100400,1433940640,13470,13460,13470,13450,428
20230804,100300,1428181530,13460,13460,13460,13460,495
20230804,100200,1421518830,13460,13440,13460,13440,33
20230804,100100,1421074990,13440,13430,13440,13420,637
20230804,100000,1412517750,13420,13420,13420,13420,516
20230804,095900,1405593030,13420,13420,13420,13420,184
20230804,095800,1403123750,13420,13420,13420,13410,492
20230804,095700,1396521180,13420,13420,13420,13410,560
20230804,095600,1389009460,13420,13410,13430,13410,1555
20230804,095500,1368141360,13420,13420,13420,13410,535
20230804,095400,1360961710,13420,13440,13440,13420,2937
20230804,095300,1321536670,13440,13440,13440,13440,46
20230804,095200,1320918430,13440,13440,13440,13440,13
20230804,095100,1320743710,13430,13460,13460,13430,546
20230804,095000,1313401350,13490,13430,13490,13420,2115
20230804,094900,1285004550,13430,13430,13430,13430,1052
20230804,094800,1270876190,13440,13470,13470,13440,536
20230804,094700,1263668270,13470,13420,13470,13420,2470
20230804,094600,1230492180,13420,13430,13430,13420,406
20230804,094500,1225040500,13420,13430,13430,13420,1303
20230804,094400,1207551740,13430,13450,13450,13430,1083
20230804,094300,1193001280,13440,13430,13440,13430,799
20230804,094200,1182268530,13430,13430,13440,13430,633
20230804,094100,1173767190,13440,13470,13480,13430,1480
20230804,094000,1153863840,13470,13480,13480,13430,956
20230804,093900,1141002750,13490,13520,13530,13490,1285
20230804,093800,1123633150,13520,13530,13530,13520,460
20230804,093700,1117412120,13550,13450,13550,13450,676
20230804,093600,1108277300,13430,13440,13440,13390,7973
20230804,093500,1001363440,13440,13450,13450,13440,311
20230804,093400,997183430,13440,13460,13460,13440,3881
20230804,093300,944977170,13460,13460,13460,13460,120
20230804,093200,943361970,13460,13470,13470,13460,1681
20230804,093100,920724700,13460,13470,13470,13460,928
20230804,093000,908224740,13460,13460,13470,13460,916
20230804,092900,895895370,13470,13480,13480,13460,1212
20230804,092800,879571620,13480,13480,13480,13470,1427
20230804,092700,860337680,13470,13470,13470,13470,342
20230804,092600,855730940,13480,13500,13500,13470,6153
20230804,092500,772756660,13500,13520,13520,13500,1643
20230804,092400,750569640,13510,13540,13540,13510,1604
20230804,092300,728874880,13540,13560,13560,13540,693
20230804,092200,719484950,13570,13530,13570,13530,2817
20230804,092100,681340690,13530,13530,13530,13510,1327
20230804,092000,663399660,13520,13490,13530,13490,1835
20230804,091900,638577150,13510,13510,13510,13460,6529
20230804,091800,550516750,13510,13510,13510,13500,944
20230804,091700,537763540,13520,13570,13570,13520,2503
20230804,091600,503866680,13560,13550,13560,13540,1221
20230804,091500,487318630,13550,13560,13560,13550,1320
20230804,091400,469430280,13560,13560,13560,13550,674
20230804,091300,460295470,13570,13570,13570,13560,714
20230804,091200,450611250,13580,13580,13580,13560,949
20230804,091100,437725550,13580,13550,13590,13550,604
20230804,091000,429523150,13540,13490,13610,13490,546
20230804,090900,422118950,13530,13490,13530,13470,757
20230804,090800,411906930,13490,13510,13520,13470,3041
20230804,090700,370886610,13510,13610,13610,13510,6332
20230804,090600,284954780,13610,13620,13620,13610,1386
20230804,090500,266088970,13620,13620,13620,13620,855
20230804,090400,254443870,13630,13610,13660,13610,956
20230804,090300,241419440,13610,13620,13690,13610,4178
20230804,090200,184521920,13610,13690,13690,13610,4665
20230804,090100,120869220,13680,13790,13850,13680,4171
20230804,090000,63610260,13800,13640,13850,13640,4600