KissMeData/014580/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185400,2171036250,7690,7690,7690,7690,3292
20230804,185300,2171036250,7690,7690,7690,7690,0
20230804,185200,2171036250,7690,7690,7690,7690,0
20230804,185100,2171036250,7690,7690,7690,7690,0
20230804,185000,2171036250,7690,7690,7690,7690,0
20230804,184900,2171036250,7690,7690,7690,7690,0
20230804,184800,2171036250,7690,7690,7690,7690,0
20230804,184700,2171036250,7690,7690,7690,7690,0
20230804,184600,2171036250,7690,7690,7690,7690,0
20230804,184500,2171036250,7690,7690,7690,7690,0
20230804,184400,2171036250,7690,7690,7690,7690,0
20230804,184300,2171036250,7690,7690,7690,7690,0
20230804,184200,2171036250,7690,7690,7690,7690,0
20230804,184100,2171036250,7690,7690,7690,7690,0
20230804,184000,2171036250,7690,7690,7690,7690,0
20230804,183900,2171036250,7690,7690,7690,7690,0
20230804,183800,2171036250,7690,7690,7690,7690,0
20230804,183700,2171036250,7690,7690,7690,7690,0
20230804,183600,2171036250,7690,7690,7690,7690,0
20230804,183500,2171036250,7690,7690,7690,7690,0
20230804,183400,2171036250,7690,7690,7690,7690,0
20230804,183300,2171036250,7690,7690,7690,7690,0
20230804,183200,2171036250,7690,7690,7690,7690,0
20230804,183100,2171036250,7690,7690,7690,7690,0
20230804,183000,2171036250,7690,7690,7690,7690,0
20230804,182900,2171036250,7690,7690,7690,7690,0
20230804,182800,2171036250,7690,7690,7690,7690,0
20230804,182700,2171036250,7690,7690,7690,7690,0
20230804,182600,2171036250,7690,7690,7690,7690,0
20230804,182500,2171036250,7690,7690,7690,7690,0
20230804,182400,2171036250,7690,7690,7690,7690,3292
20230804,182300,2171036250,7690,7690,7690,7690,0
20230804,182200,2171036250,7690,7690,7690,7690,0
20230804,182100,2171036250,7690,7690,7690,7690,0
20230804,182000,2171036250,7690,7690,7690,7690,0
20230804,181900,2171036250,7690,7690,7690,7690,0
20230804,181800,2171036250,7690,7690,7690,7690,0
20230804,181700,2171036250,7690,7690,7690,7690,0
20230804,181600,2171036250,7690,7690,7690,7690,0
20230804,181500,2171036250,7690,7690,7690,7690,0
20230804,181400,2171036250,7690,7690,7690,7690,0
20230804,181300,2171036250,7690,7690,7690,7690,0
20230804,181200,2171036250,7690,7690,7690,7690,0
20230804,181100,2171036250,7690,7690,7690,7690,0
20230804,181000,2171036250,7690,7690,7690,7690,0
20230804,180900,2171036250,7690,7690,7690,7690,0
20230804,180800,2171036250,7690,7690,7690,7690,0
20230804,180700,2171036250,7690,7690,7690,7690,0
20230804,180600,2171036250,7690,7690,7690,7690,0
20230804,180500,2171036250,7690,7690,7690,7690,0
20230804,180400,2171036250,7690,7690,7690,7690,0
20230804,180300,2171036250,7690,7690,7690,7690,0
20230804,180200,2171036250,7690,7690,7690,7690,0
20230804,180100,2171036250,7690,7690,7690,7690,0
20230804,180000,2171036250,7690,7690,7690,7690,0
20230804,175900,2171036250,7690,7690,7690,7690,0
20230804,175800,2171036250,7690,7690,7690,7690,0
20230804,175700,2171036250,7690,7690,7690,7690,0
20230804,175600,2171036250,7690,7690,7690,7690,0
20230804,175500,2171036250,7690,7690,7690,7690,0
20230804,175400,2171036250,7690,7690,7690,7690,3292
20230804,175300,2171036250,7690,7690,7690,7690,0
20230804,175200,2171036250,7690,7690,7690,7690,0
20230804,175100,2171036250,7690,7690,7690,7690,0
20230804,175000,2171036250,7690,7690,7690,7690,0
20230804,174900,2171036250,7690,7690,7690,7690,0
20230804,174800,2171036250,7690,7690,7690,7690,0
20230804,174700,2171036250,7690,7690,7690,7690,0
20230804,174600,2171036250,7690,7690,7690,7690,0
20230804,174500,2171036250,7690,7690,7690,7690,0
20230804,174400,2171036250,7690,7690,7690,7690,0
20230804,174300,2171036250,7690,7690,7690,7690,0
20230804,174200,2171036250,7690,7690,7690,7690,0
20230804,174100,2171036250,7690,7690,7690,7690,0
20230804,174000,2171036250,7690,7690,7690,7690,0
20230804,173900,2171036250,7690,7690,7690,7690,0
20230804,173800,2171036250,7690,7690,7690,7690,0
20230804,173700,2171036250,7690,7690,7690,7690,0
20230804,173600,2171036250,7690,7690,7690,7690,0
20230804,173500,2171036250,7690,7690,7690,7690,0
20230804,173400,2171036250,7690,7690,7690,7690,0
20230804,173300,2171036250,7690,7690,7690,7690,0
20230804,173200,2171036250,7690,7690,7690,7690,0
20230804,173100,2171036250,7690,7690,7690,7690,0
20230804,173000,2171036250,7690,7690,7690,7690,0
20230804,172900,2171036250,7690,7690,7690,7690,0
20230804,172800,2171036250,7690,7690,7690,7690,0
20230804,172700,2171036250,7690,7690,7690,7690,0
20230804,172600,2171036250,7690,7690,7690,7690,0
20230804,172500,2171036250,7690,7690,7690,7690,0
20230804,172400,2171036250,7690,7690,7690,7690,3292
20230804,172300,2171036250,7690,7690,7690,7690,0
20230804,172200,2171036250,7690,7690,7690,7690,0
20230804,172100,2171036250,7690,7690,7690,7690,0
20230804,172000,2171036250,7690,7690,7690,7690,0
20230804,171900,2171036250,7690,7690,7690,7690,0
20230804,171800,2171036250,7690,7690,7690,7690,0
20230804,171700,2171036250,7690,7690,7690,7690,0
20230804,171600,2171036250,7690,7690,7690,7690,0
20230804,171500,2171036250,7690,7690,7690,7690,0
20230804,171400,2171036250,7690,7690,7690,7690,0
20230804,171300,2171036250,7690,7690,7690,7690,0
20230804,171200,2171036250,7690,7690,7690,7690,0
20230804,171100,2171036250,7690,7690,7690,7690,0
20230804,171000,2171036250,7690,7690,7690,7690,0
20230804,170900,2171036250,7690,7690,7690,7690,0
20230804,170800,2171036250,7690,7690,7690,7690,0
20230804,170700,2171036250,7690,7690,7690,7690,0
20230804,170600,2171036250,7690,7690,7690,7690,0
20230804,170500,2171036250,7690,7690,7690,7690,0
20230804,170400,2171036250,7690,7690,7690,7690,0
20230804,170300,2171036250,7690,7690,7690,7690,0
20230804,170200,2171036250,7690,7690,7690,7690,0
20230804,170100,2171036250,7690,7690,7690,7690,0
20230804,170000,2171036250,7690,7690,7690,7690,0
20230804,165900,2171036250,7690,7690,7690,7690,0
20230804,165800,2171036250,7690,7690,7690,7690,0
20230804,165700,2171036250,7690,7690,7690,7690,0
20230804,165600,2171036250,7690,7690,7690,7690,0
20230804,165500,2171036250,7690,7690,7690,7690,0
20230804,165400,2171036250,7690,7690,7690,7690,3292
20230804,165300,2171036250,7690,7690,7690,7690,0
20230804,165200,2171036250,7690,7690,7690,7690,0
20230804,165100,2171036250,7690,7690,7690,7690,0
20230804,165000,2171036250,7690,7690,7690,7690,0
20230804,164900,2171036250,7690,7690,7690,7690,0
20230804,164800,2171036250,7690,7690,7690,7690,0
20230804,164700,2171036250,7690,7690,7690,7690,0
20230804,164600,2171036250,7690,7690,7690,7690,0
20230804,164500,2171036250,7690,7690,7690,7690,0
20230804,164400,2171036250,7690,7690,7690,7690,0
20230804,164300,2171036250,7690,7690,7690,7690,0
20230804,164200,2171036250,7690,7690,7690,7690,0
20230804,164100,2171036250,7690,7690,7690,7690,0
20230804,164000,2171036250,7690,7690,7690,7690,0
20230804,163900,2171036250,7690,7690,7690,7690,0
20230804,163800,2171036250,7690,7690,7690,7690,0
20230804,163700,2171036250,7690,7690,7690,7690,0
20230804,163600,2171036250,7690,7690,7690,7690,0
20230804,163500,2171036250,7690,7690,7690,7690,0
20230804,163400,2171036250,7690,7690,7690,7690,0
20230804,163300,2171036250,7690,7690,7690,7690,0
20230804,163200,2171036250,7690,7690,7690,7690,0
20230804,163100,2171036250,7690,7690,7690,7690,0
20230804,163000,2171036250,7690,7690,7690,7690,0
20230804,162900,2171036250,7690,7690,7690,7690,0
20230804,162800,2171036250,7690,7690,7690,7690,0
20230804,162700,2171036250,7690,7690,7690,7690,0
20230804,162600,2171036250,7690,7690,7690,7690,0
20230804,162500,2171036250,7690,7690,7690,7690,0
20230804,162400,2171036250,7690,7690,7690,7690,3292
20230804,162300,2171036250,7690,7690,7690,7690,0
20230804,162200,2171036250,7690,7690,7690,7690,0
20230804,162100,2171036250,7690,7690,7690,7690,0
20230804,162000,2171036250,7690,7690,7690,7690,0
20230804,161900,2171036250,7690,7690,7690,7690,0
20230804,161800,2171036250,7690,7690,7690,7690,0
20230804,161700,2171036250,7690,7690,7690,7690,0
20230804,161600,2171036250,7690,7690,7690,7690,0
20230804,161500,2171036250,7690,7690,7690,7690,0
20230804,161400,2171036250,7690,7690,7690,7690,0
20230804,161300,2171036250,7690,7690,7690,7690,0
20230804,161200,2171036250,7690,7690,7690,7690,0
20230804,161100,2171036250,7690,7690,7690,7690,0
20230804,161000,2171036250,7690,7690,7690,7690,0
20230804,160900,2171036250,7690,7690,7690,7690,0
20230804,160800,2171036250,7690,7690,7690,7690,0
20230804,160700,2171036250,7690,7690,7690,7690,0
20230804,160600,2171036250,7690,7690,7690,7690,0
20230804,160500,2171036250,7690,7690,7690,7690,0
20230804,160400,2171036250,7690,7690,7690,7690,0
20230804,160300,2171036250,7690,7690,7690,7690,0
20230804,160200,2171036250,7690,7690,7690,7690,0
20230804,160100,2171036250,7690,7690,7690,7690,0
20230804,160000,2171036250,7690,7690,7690,7690,0
20230804,155900,2171036250,7690,7690,7690,7690,0
20230804,155800,2171036250,7690,7690,7690,7690,0
20230804,155700,2171036250,7690,7690,7690,7690,0
20230804,155600,2171036250,7690,7690,7690,7690,0
20230804,155500,2171036250,7690,7690,7690,7690,0
20230804,155400,2171036250,7690,7690,7690,7690,3292
20230804,155300,2171036250,7690,7690,7690,7690,0
20230804,155200,2171036250,7690,7690,7690,7690,0
20230804,155100,2171036250,7690,7690,7690,7690,0
20230804,155000,2171036250,7690,7690,7690,7690,0
20230804,154900,2171036250,7690,7690,7690,7690,0
20230804,154800,2171036250,7690,7690,7690,7690,0
20230804,154700,2171036250,7690,7690,7690,7690,0
20230804,154600,2171036250,7690,7690,7690,7690,0
20230804,154500,2171036250,7690,7690,7690,7690,0
20230804,154400,2171036250,7690,7690,7690,7690,0
20230804,154300,2171036250,7690,7690,7690,7690,0
20230804,154200,2171036250,7690,7690,7690,7690,0
20230804,154100,2171036250,7690,7690,7690,7690,0
20230804,154000,2171036250,7690,7690,7690,7690,0
20230804,153900,2171036250,7690,7690,7690,7690,0
20230804,153800,2171036250,7690,7690,7690,7690,0
20230804,153700,2171036250,7690,7690,7690,7690,0
20230804,153600,2171036250,7690,7690,7690,7690,0
20230804,153500,2171036250,7690,7690,7690,7690,0
20230804,153400,2171036250,7690,7690,7690,7690,0
20230804,153300,2171036250,7690,7690,7690,7690,0
20230804,153200,2171036250,7690,7690,7690,7690,0
20230804,153100,2171036250,7690,7690,7690,7690,0
20230804,153000,2171036250,7690,7690,7690,7690,3292
20230804,152900,2145720770,7690,7690,7690,7690,0
20230804,152800,2145720770,7690,7690,7690,7690,0
20230804,152700,2145720770,7690,7690,7690,7690,0
20230804,152600,2145720770,7690,7690,7690,7690,0
20230804,152500,2145720770,7690,7690,7690,7690,0
20230804,152400,2145720770,7690,7690,7690,7690,0
20230804,152300,2145720770,7690,7690,7690,7690,0
20230804,152200,2145720770,7690,7690,7690,7690,0
20230804,152100,2145720770,7690,7690,7690,7690,0
20230804,152000,2145720770,7690,7690,7690,7690,0
20230804,151900,2145720770,7690,7670,7690,7650,656
20230804,151800,2140683280,7670,7650,7670,7650,584
20230804,151700,2136210410,7670,7670,7670,7650,64
20230804,151600,2135719640,7660,7660,7670,7650,77
20230804,151500,2135130130,7670,7670,7670,7670,11
20230804,151400,2135045760,7670,7650,7670,7650,202
20230804,151300,2133500440,7650,7660,7660,7650,304
20230804,151200,2131174740,7670,7670,7670,7670,737
20230804,151100,2125521950,7700,7700,7730,7670,542
20230804,151000,2121357430,7730,7700,7740,7700,3603
20230804,150900,2093489900,7730,7630,7740,7600,13002
20230804,150800,1993132960,7720,7620,7720,7600,5032
20230804,150700,1954545730,7620,7620,7620,7620,0
20230804,150600,1954545730,7620,7620,7620,7620,1
20230804,150500,1954538110,7620,7570,7620,7570,5089
20230804,150400,1915832560,7580,7550,7580,7550,2006
20230804,150300,1900685500,7550,7580,7590,7550,7768
20230804,150200,1841940650,7580,7590,7600,7560,5787
20230804,150100,1798111940,7600,7570,7600,7570,2206
20230804,150000,1781386420,7570,7590,7600,7570,6138
20230804,145900,1734878330,7590,7590,7600,7590,2146
20230804,145800,1718589170,7630,7630,7630,7590,57
20230804,145700,1718156460,7590,7610,7630,7590,5978
20230804,145600,1672731050,7620,7630,7630,7620,84
20230804,145500,1672090960,7610,7610,7630,7600,2492
20230804,145400,1653139300,7610,7620,7620,7610,4044
20230804,145300,1622362460,7620,7630,7640,7620,3005
20230804,145200,1599449720,7640,7640,7640,7630,247
20230804,145100,1597562650,7640,7640,7650,7640,91
20230804,145000,1596867400,7630,7640,7640,7630,102
20230804,144900,1596089130,7630,7630,7640,7630,195
20230804,144800,1594601270,7630,7650,7650,7630,277
20230804,144700,1592485030,7640,7640,7640,7640,155
20230804,144600,1591300830,7640,7640,7640,7640,152
20230804,144500,1590139550,7640,7640,7640,7640,366
20230804,144400,1587343310,7640,7640,7640,7640,0
20230804,144300,1587343310,7640,7630,7640,7630,717
20230804,144200,1581872430,7640,7640,7640,7640,0
20230804,144100,1581872430,7640,7640,7640,7640,0
20230804,144000,1581872430,7640,7630,7640,7630,117
20230804,143900,1580978610,7640,7640,7640,7640,13
20230804,143800,1580879290,7640,7630,7640,7630,843
20230804,143700,1574447190,7630,7640,7640,7630,3240
20230804,143600,1549725980,7640,7630,7640,7630,1015
20230804,143500,1541981520,7630,7630,7630,7630,8
20230804,143400,1541920480,7630,7630,7630,7630,1
20230804,143300,1541912850,7630,7640,7640,7630,156
20230804,143200,1540722550,7640,7650,7650,7640,10
20230804,143100,1540646140,7620,7630,7630,7620,100
20230804,143000,1539884000,7620,7620,7620,7620,0
20230804,142900,1539884000,7620,7660,7660,7620,1287
20230804,142800,1530071760,7630,7630,7630,7630,20
20230804,142700,1529919160,7630,7660,7660,7630,1589
20230804,142600,1517792300,7660,7660,7660,7660,781
20230804,142500,1511809840,7660,7660,7660,7640,281
20230804,142400,1509662880,7670,7680,7680,7630,150
20230804,142300,1508518140,7630,7680,7680,7630,3101
20230804,142200,1484827460,7670,7670,7670,7670,300
20230804,142100,1482526460,7670,7670,7670,7670,3
20230804,142000,1482503450,7670,7670,7670,7670,0
20230804,141900,1482503450,7670,7670,7670,7670,1
20230804,141800,1482495780,7620,7660,7660,7620,1200
20230804,141700,1473320530,7660,7660,7660,7660,288
20230804,141600,1471114450,7660,7660,7660,7660,150
20230804,141500,1469965450,7650,7660,7660,7650,104
20230804,141400,1469169840,7640,7640,7640,7640,55
20230804,141300,1468749640,7640,7640,7640,7640,0
20230804,141200,1468749640,7640,7640,7650,7640,108
20230804,141100,1467924470,7640,7660,7660,7640,117
20230804,141000,1467029530,7660,7650,7660,7650,94
20230804,140900,1466310420,7640,7640,7640,7640,101
20230804,140800,1465538780,7640,7640,7640,7640,5
20230804,140700,1465500580,7650,7650,7650,7650,53
20230804,140600,1465095130,7640,7650,7650,7640,815
20230804,140500,1458864080,7660,7650,7660,7650,12
20230804,140400,1458772270,7650,7660,7660,7650,6
20230804,140300,1458726330,7660,7660,7660,7660,0
20230804,140200,1458726330,7660,7640,7660,7640,12
20230804,140100,1458634630,7660,7660,7660,7660,0
20230804,140000,1458634630,7660,7660,7660,7660,0
20230804,135900,1458634630,7660,7660,7660,7660,51
20230804,135800,1458243970,7650,7650,7650,7650,400
20230804,135700,1455183970,7650,7650,7650,7650,0
20230804,135600,1455183970,7650,7620,7650,7620,174
20230804,135500,1453857490,7620,7640,7640,7620,326
20230804,135400,1451370410,7640,7620,7640,7620,882
20230804,135300,1444636930,7620,7630,7630,7620,506
20230804,135200,1440780260,7630,7640,7640,7630,293
20230804,135100,1438544000,7640,7640,7640,7640,1
20230804,135000,1438536360,7640,7640,7640,7640,3
20230804,134900,1438513440,7640,7640,7640,7630,156
20230804,134800,1437321610,7640,7640,7640,7640,1
20230804,134700,1437313970,7640,7640,7640,7640,13
20230804,134600,1437214650,7640,7640,7640,7640,13
20230804,134500,1437115330,7640,7640,7640,7640,12
20230804,134400,1437023650,7630,7630,7630,7630,16
20230804,134300,1436901570,7630,7630,7630,7630,13
20230804,134200,1436802380,7630,7620,7650,7620,101
20230804,134100,1436031740,7620,7630,7630,7620,8
20230804,134000,1435970740,7620,7620,7620,7620,3
20230804,133900,1435947880,7660,7660,7660,7660,0
20230804,133800,1435947880,7660,7660,7660,7660,50
20230804,133700,1435564880,7660,7660,7660,7660,0
20230804,133600,1435564880,7660,7660,7660,7660,0
20230804,133500,1435564880,7660,7660,7660,7660,0
20230804,133400,1435564880,7660,7640,7660,7600,18329
20230804,133300,1295817550,7640,7650,7650,7640,1001
20230804,133200,1288169900,7660,7660,7660,7660,1
20230804,133100,1288162240,7650,7650,7650,7650,0
20230804,133000,1288162240,7650,7650,7650,7650,373
20230804,132900,1285308790,7650,7640,7650,7640,651
20230804,132800,1280334150,7650,7650,7650,7650,32
20230804,132700,1280089350,7650,7650,7660,7650,346
20230804,132600,1277441010,7660,7660,7660,7660,3
20230804,132500,1277418030,7640,7640,7640,7640,0
20230804,132400,1277418030,7640,7650,7660,7640,2295
20230804,132300,1259863590,7650,7660,7660,7650,791
20230804,132200,1253804620,7670,7670,7670,7670,0
20230804,132100,1253804620,7670,7670,7670,7670,0
20230804,132000,1253804620,7670,7670,7670,7670,3
20230804,131900,1253781610,7680,7680,7680,7680,0
20230804,131800,1253781610,7680,7680,7680,7680,5
20230804,131700,1253743210,7680,7680,7680,7680,1
20230804,131600,1253735530,7670,7670,7670,7670,8
20230804,131500,1253674170,7650,7650,7650,7650,0
20230804,131400,1253674170,7650,7650,7650,7650,0
20230804,131300,1253674170,7650,7650,7650,7650,1082
20230804,131200,1245396870,7650,7650,7650,7650,113
20230804,131100,1244532420,7650,7640,7650,7640,46
20230804,131000,1244180920,7640,7640,7640,7640,299
20230804,130900,1241896560,7650,7650,7650,7650,671
20230804,130800,1236763410,7650,7650,7650,7650,0
20230804,130700,1236763410,7650,7650,7650,7650,49
20230804,130600,1236388560,7650,7650,7650,7650,718
20230804,130500,1230895860,7640,7650,7650,7640,212
20230804,130400,1229275060,7640,7670,7670,7640,2846
20230804,130300,1207507530,7670,7670,7670,7670,12
20230804,130200,1207415490,7660,7660,7660,7660,33
20230804,130100,1207162710,7660,7660,7660,7660,853
20230804,130000,1200628730,7660,7660,7660,7660,151
20230804,125900,1199472070,7680,7680,7680,7680,0
20230804,125800,1199472070,7680,7680,7680,7680,0
20230804,125700,1199472070,7680,7680,7680,7680,1
20230804,125600,1199464390,7660,7680,7680,7660,13
20230804,125500,1199364690,7670,7670,7670,7670,23
20230804,125400,1199188280,7670,7670,7670,7670,48
20230804,125300,1198820120,7690,7690,7690,7690,1
20230804,125200,1198812430,7690,7690,7690,7690,183
20230804,125100,1197405160,7690,7690,7690,7690,0
20230804,125000,1197405160,7690,7690,7690,7690,20
20230804,124900,1197251360,7690,7690,7690,7690,67
20230804,124800,1196736130,7690,7690,7690,7690,1
20230804,124700,1196728440,7700,7700,7700,7700,1
20230804,124600,1196720740,7640,7680,7700,7640,117
20230804,124500,1195826100,7680,7640,7680,7640,302
20230804,124400,1193518780,7640,7680,7680,7640,399
20230804,124300,1190464130,7680,7680,7680,7680,2
20230804,124200,1190448770,7660,7660,7660,7660,59
20230804,124100,1189996830,7650,7660,7660,7650,202
20230804,124000,1188451510,7660,7680,7680,7660,6
20230804,123900,1188405520,7700,7700,7700,7700,0
20230804,123800,1188405520,7700,7690,7700,7690,10
20230804,123700,1188328580,7700,7690,7700,7680,30
20230804,123600,1188097790,7710,7670,7710,7650,142
20230804,123500,1187010160,7650,7650,7650,7650,184
20230804,123400,1185602560,7650,7650,7650,7650,3
20230804,123300,1185579610,7650,7650,7650,7650,2371
20230804,123200,1167441460,7650,7650,7650,7650,0
20230804,123100,1167441460,7650,7660,7660,7650,1836
20230804,123000,1153396050,7690,7690,7690,7690,1
20230804,122900,1153388360,7660,7660,7660,7660,79
20230804,122800,1152783220,7660,7660,7660,7660,0
20230804,122700,1152783220,7660,7660,7660,7660,0
20230804,122600,1152783220,7660,7660,7690,7660,2707
20230804,122500,1132044570,7670,7650,7670,7650,2117
20230804,122400,1115846280,7650,7640,7650,7640,1398
20230804,122300,1105165180,7650,7660,7660,7650,3312
20230804,122200,1079828370,7650,7690,7690,7650,2697
20230804,122100,1059196270,7660,7660,7660,7660,262
20230804,122000,1057189350,7670,7670,7670,7660,1336
20230804,121900,1046942750,7670,7670,7670,7650,471
20230804,121800,1043333860,7700,7700,7700,7700,1
20230804,121700,1043326160,7670,7670,7670,7670,150
20230804,121600,1042175660,7680,7700,7700,7680,1273
20230804,121500,1032394790,7700,7700,7700,7700,102
20230804,121400,1031609390,7700,7700,7700,7700,542
20230804,121300,1027435990,7710,7710,7710,7710,60
20230804,121200,1026973390,7720,7720,7720,7720,72
20230804,121100,1026417550,7720,7720,7720,7720,1
20230804,121000,1026409830,7700,7700,7700,7700,350
20230804,120900,1023714830,7700,7720,7720,7690,1770
20230804,120800,1010087310,7710,7730,7730,7710,143
20230804,120700,1008983780,7730,7730,7730,7700,2519
20230804,120600,989586620,7710,7720,7720,7710,1001
20230804,120500,981868410,7740,7740,7740,7740,5
20230804,120400,981829710,7750,7740,7750,7740,547
20230804,120300,977593630,7740,7740,7740,7710,1625
20230804,120200,965044730,7750,7750,7750,7750,39
20230804,120100,964742480,7730,7730,7730,7730,1
20230804,120000,964734750,7760,7730,7760,7710,1743
20230804,115900,951273550,7710,7710,7730,7710,1012
20230804,115800,943470810,7710,7710,7710,7710,1579
20230804,115700,931296720,7710,7720,7720,7710,1000
20230804,115600,923586420,7730,7720,7730,7720,51
20230804,115500,923192480,7730,7720,7730,7720,302
20230804,115400,920861020,7730,7700,7730,7700,691
20230804,115300,915527400,7730,7730,7730,7730,0
20230804,115200,915527400,7730,7730,7730,7730,101
20230804,115100,914746670,7730,7730,7730,7730,0
20230804,115000,914746670,7730,7720,7730,7720,943
20230804,114900,907466700,7720,7680,7720,7680,2312
20230804,114800,889660010,7650,7650,7650,7650,2114
20230804,114700,873487910,7660,7670,7670,7660,2223
20230804,114600,856459510,7670,7670,7670,7670,0
20230804,114500,856459510,7670,7670,7670,7670,8
20230804,114400,856398150,7670,7680,7680,7670,600
20230804,114300,851791150,7680,7660,7680,7660,201
20230804,114200,850251470,7690,7690,7690,7690,0
20230804,114100,850251470,7690,7670,7690,7670,700
20230804,114000,844870490,7660,7660,7660,7660,0
20230804,113900,844870490,7660,7670,7670,7660,11
20230804,113800,844786130,7680,7680,7680,7680,0
20230804,113700,844786130,7680,7680,7680,7680,2
20230804,113600,844770770,7680,7680,7680,7680,300
20230804,113500,842466770,7680,7660,7680,7660,13
20230804,113400,842366950,7660,7660,7660,7660,359
20230804,113300,839617010,7670,7670,7670,7670,0
20230804,113200,839617010,7670,7670,7670,7670,0
20230804,113100,839617010,7670,7670,7670,7670,271
20230804,113000,837538440,7670,7670,7670,7670,0
20230804,112900,837538440,7670,7670,7670,7670,0
20230804,112800,837538440,7670,7670,7670,7670,161
20230804,112700,836303570,7660,7660,7660,7660,0
20230804,112600,836303570,7660,7660,7660,7660,0
20230804,112500,836303570,7660,7660,7660,7660,41
20230804,112400,835989510,7660,7660,7660,7660,2
20230804,112300,835974190,7670,7670,7670,7670,0
20230804,112200,835974190,7670,7680,7680,7670,17
20230804,112100,835843730,7690,7680,7690,7680,65
20230804,112000,835344490,7690,7690,7690,7690,0
20230804,111900,835344490,7690,7680,7690,7670,14
20230804,111800,835236950,7690,7690,7690,7690,0
20230804,111700,835236950,7690,7670,7690,7670,7
20230804,111600,835183200,7650,7660,7660,7650,1818
20230804,111500,821272340,7650,7650,7650,7650,1
20230804,111400,821264690,7660,7660,7660,7660,1762
20230804,111300,807767770,7660,7660,7660,7660,0
20230804,111200,807767770,7660,7670,7670,7660,24
20230804,111100,807583710,7670,7680,7680,7670,470
20230804,111000,803976030,7670,7670,7670,7670,62
20230804,110900,803500490,7670,7670,7670,7670,538
20230804,110800,799374030,7670,7670,7670,7670,221
20230804,110700,797678960,7690,7690,7690,7690,0
20230804,110600,797678960,7690,7690,7690,7690,0
20230804,110500,797678960,7690,7690,7690,7690,1200
20230804,110400,788450960,7690,7690,7690,7690,3
20230804,110300,788427890,7690,7690,7690,7670,163
20230804,110200,787177640,7680,7680,7680,7680,710
20230804,110100,781724840,7670,7660,7670,7660,980
20230804,110000,774215750,7660,7660,7660,7660,0
20230804,105900,774215750,7660,7660,7660,7660,100
20230804,105800,773449750,7660,7660,7660,7660,960
20230804,105700,766096150,7670,7670,7670,7670,33
20230804,105600,765843040,7670,7670,7670,7670,3
20230804,105500,765820030,7660,7660,7660,7660,0
20230804,105400,765820030,7660,7670,7670,7660,2
20230804,105300,765804700,7660,7660,7660,7660,100
20230804,105200,765038700,7670,7670,7670,7670,1
20230804,105100,765031030,7660,7660,7660,7660,100
20230804,105000,764265030,7660,7660,7660,7660,171
20230804,104900,762955170,7660,7680,7680,7660,731
20230804,104800,757355630,7660,7660,7660,7660,0
20230804,104700,757355630,7660,7680,7680,7660,1054
20230804,104600,749278160,7680,7680,7680,7680,146
20230804,104500,748156880,7680,7690,7690,7680,542
20230804,104400,743994260,7700,7700,7700,7700,14
20230804,104300,743886460,7700,7700,7700,7700,1
20230804,104200,743878760,7690,7680,7690,7680,41
20230804,104100,743563870,7680,7680,7680,7680,39
20230804,104000,743264350,7680,7710,7710,7680,21
20230804,103900,743103040,7680,7710,7710,7680,1427
20230804,103800,732143260,7710,7680,7710,7680,264
20230804,103700,730111420,7710,7710,7710,7710,1
20230804,103600,730103710,7680,7680,7700,7680,1019
20230804,103500,722268000,7670,7650,7670,7650,1456
20230804,103400,711114610,7640,7640,7640,7640,1015
20230804,103300,703360010,7640,7640,7640,7640,255
20230804,103200,701411810,7640,7640,7640,7640,1
20230804,103100,701404170,7640,7630,7640,7630,308
20230804,103000,699054100,7640,7650,7650,7640,159
20230804,102900,697839330,7650,7640,7650,7640,18
20230804,102800,697701640,7650,7660,7660,7650,12
20230804,102700,697609830,7660,7660,7660,7660,3
20230804,102600,697586850,7670,7640,7670,7640,1170
20230804,102500,688647990,7630,7630,7630,7630,42
20230804,102400,688327530,7630,7640,7640,7630,360
20230804,102300,685577730,7630,7630,7630,7630,0
20230804,102200,685577730,7630,7630,7630,7630,20
20230804,102100,685425130,7630,7620,7630,7620,568
20230804,102000,681091590,7610,7610,7610,7610,0
20230804,101900,681091590,7610,7610,7670,7610,293
20230804,101800,678854600,7670,7670,7670,7670,0
20230804,101700,678854600,7670,7660,7670,7610,6700
20230804,101600,627805480,7670,7670,7670,7670,0
20230804,101500,627805480,7670,7690,7690,7670,12
20230804,101400,627713290,7690,7670,7690,7670,101
20230804,101300,626938600,7690,7690,7690,7690,206
20230804,101200,625354460,7690,7680,7690,7680,301
20230804,101100,623042770,7680,7680,7680,7680,1
20230804,101000,623035090,7690,7680,7700,7680,336
20230804,100900,620454080,7650,7600,7680,7600,785
20230804,100800,614444210,7600,7640,7660,7560,20060
20230804,100700,461934690,7640,7640,7640,7640,92
20230804,100600,461231810,7640,7650,7650,7640,1064
20230804,100500,453102500,7680,7680,7680,7680,60
20230804,100400,452641700,7640,7650,7650,7640,1072
20230804,100300,444449600,7640,7650,7650,7640,1501
20230804,100200,432979120,7650,7660,7660,7650,120
20230804,100100,432061110,7650,7650,7650,7650,0
20230804,100000,432061110,7650,7650,7680,7650,751
20230804,095900,426315930,7650,7650,7650,7650,7
20230804,095800,426262380,7640,7640,7640,7640,68
20230804,095700,425742860,7640,7640,7640,7640,22
20230804,095600,425574780,7650,7640,7650,7630,170
20230804,095500,424276660,7680,7680,7680,7680,1
20230804,095400,424268980,7640,7680,7680,7640,4198
20230804,095300,392192220,7640,7640,7680,7640,65
20230804,095200,391695060,7650,7660,7660,7650,743
20230804,095100,386007390,7680,7680,7680,7670,125
20230804,095000,385048390,7680,7650,7680,7650,940
20230804,094900,377850780,7660,7660,7670,7660,136
20230804,094800,376808770,7660,7660,7660,7660,389
20230804,094700,373829030,7660,7660,7660,7660,50
20230804,094600,373446030,7670,7660,7670,7660,101
20230804,094500,372672360,7660,7650,7660,7650,2313
20230804,094400,354975350,7650,7670,7670,7650,1141
20230804,094300,346236860,7670,7680,7680,7670,224
20230804,094200,344518640,7680,7680,7680,7670,170
20230804,094100,343214040,7680,7680,7680,7680,19
20230804,094000,343068120,7680,7680,7680,7680,617
20230804,093900,338329560,7710,7720,7720,7710,48
20230804,093800,337959380,7680,7700,7720,7680,1063
20230804,093700,329780860,7690,7670,7690,7670,1084
20230804,093600,321447280,7670,7670,7670,7650,106
20230804,093500,320636130,7650,7680,7690,7650,3707
20230804,093400,292205920,7690,7690,7690,7690,68
20230804,093300,291683000,7700,7700,7700,7700,10
20230804,093200,291606000,7700,7700,7700,7700,1
20230804,093100,291598300,7680,7680,7680,7680,592
20230804,093000,287051740,7680,7700,7700,7680,966
20230804,092900,279624040,7700,7710,7710,7690,1622
20230804,092800,267134080,7710,7710,7710,7710,100
20230804,092700,266363080,7730,7750,7750,7730,224
20230804,092600,264631260,7760,7760,7760,7760,12
20230804,092500,264538140,7730,7700,7730,7700,3500
20230804,092400,237550170,7700,7710,7710,7700,1933
20230804,092300,222659530,7700,7740,7740,7700,1673
20230804,092200,209761620,7730,7740,7740,7730,153
20230804,092100,208578610,7740,7760,7760,7730,95
20230804,092000,207843470,7760,7750,7760,7750,56
20230804,091900,207409460,7750,7750,7750,7750,20
20230804,091800,207254460,7750,7750,7750,7750,6
20230804,091700,207207960,7730,7750,7750,7730,164
20230804,091600,205938960,7780,7790,7790,7750,2341
20230804,091500,187739750,7850,7810,7850,7810,153
20230804,091400,186540700,7810,7810,7860,7800,276
20230804,091300,184385790,7870,7750,7890,7750,1128
20230804,091200,175558860,7790,7750,7790,7720,6151
20230804,091100,127872210,7730,7720,7730,7720,4
20230804,091000,127841320,7720,7750,7750,7720,39
20230804,090900,127540090,7750,7690,7750,7690,167
20230804,090800,126255680,7690,7690,7690,7690,400
20230804,090700,123179680,7690,7750,7750,7690,1801
20230804,090600,109303690,7710,7750,7750,7710,11
20230804,090500,109218840,7710,7710,7750,7710,667
20230804,090400,104076230,7710,7690,7710,7670,2763
20230804,090300,82816790,7700,7710,7770,7700,1885
20230804,090200,68295040,7710,7720,7770,7710,816
20230804,090100,61988360,7770,7760,7780,7700,5157
20230804,090000,22191120,7770,7770,7770,7770,2688