KissMeData/083550/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193800,734430060,5400,5400,5400,5400,1184
20230804,193700,734430060,5400,5400,5400,5400,0
20230804,193600,734430060,5400,5400,5400,5400,0
20230804,193500,734430060,5400,5400,5400,5400,0
20230804,193400,734430060,5400,5400,5400,5400,0
20230804,193300,734430060,5400,5400,5400,5400,0
20230804,193200,734430060,5400,5400,5400,5400,0
20230804,193100,734430060,5400,5400,5400,5400,0
20230804,193000,734430060,5400,5400,5400,5400,0
20230804,192900,734430060,5400,5400,5400,5400,0
20230804,192800,734430060,5400,5400,5400,5400,0
20230804,192700,734430060,5400,5400,5400,5400,0
20230804,192600,734430060,5400,5400,5400,5400,0
20230804,192500,734430060,5400,5400,5400,5400,0
20230804,192400,734430060,5400,5400,5400,5400,0
20230804,192300,734430060,5400,5400,5400,5400,0
20230804,192200,734430060,5400,5400,5400,5400,0
20230804,192100,734430060,5400,5400,5400,5400,0
20230804,192000,734430060,5400,5400,5400,5400,0
20230804,191900,734430060,5400,5400,5400,5400,0
20230804,191800,734430060,5400,5400,5400,5400,0
20230804,191700,734430060,5400,5400,5400,5400,0
20230804,191600,734430060,5400,5400,5400,5400,0
20230804,191500,734430060,5400,5400,5400,5400,0
20230804,191400,734430060,5400,5400,5400,5400,0
20230804,191300,734430060,5400,5400,5400,5400,0
20230804,191200,734430060,5400,5400,5400,5400,0
20230804,191100,734430060,5400,5400,5400,5400,0
20230804,191000,734430060,5400,5400,5400,5400,0
20230804,190900,734430060,5400,5400,5400,5400,0
20230804,190800,734430060,5400,5400,5400,5400,1184
20230804,190700,734430060,5400,5400,5400,5400,0
20230804,190600,734430060,5400,5400,5400,5400,0
20230804,190500,734430060,5400,5400,5400,5400,0
20230804,190400,734430060,5400,5400,5400,5400,0
20230804,190300,734430060,5400,5400,5400,5400,0
20230804,190200,734430060,5400,5400,5400,5400,0
20230804,190100,734430060,5400,5400,5400,5400,0
20230804,190000,734430060,5400,5400,5400,5400,0
20230804,185900,734430060,5400,5400,5400,5400,0
20230804,185800,734430060,5400,5400,5400,5400,0
20230804,185700,734430060,5400,5400,5400,5400,0
20230804,185600,734430060,5400,5400,5400,5400,0
20230804,185500,734430060,5400,5400,5400,5400,0
20230804,185400,734430060,5400,5400,5400,5400,0
20230804,185300,734430060,5400,5400,5400,5400,0
20230804,185200,734430060,5400,5400,5400,5400,0
20230804,185100,734430060,5400,5400,5400,5400,0
20230804,185000,734430060,5400,5400,5400,5400,0
20230804,184900,734430060,5400,5400,5400,5400,0
20230804,184800,734430060,5400,5400,5400,5400,0
20230804,184700,734430060,5400,5400,5400,5400,0
20230804,184600,734430060,5400,5400,5400,5400,0
20230804,184500,734430060,5400,5400,5400,5400,0
20230804,184400,734430060,5400,5400,5400,5400,0
20230804,184300,734430060,5400,5400,5400,5400,0
20230804,184200,734430060,5400,5400,5400,5400,0
20230804,184100,734430060,5400,5400,5400,5400,0
20230804,184000,734430060,5400,5400,5400,5400,0
20230804,183900,734430060,5400,5400,5400,5400,0
20230804,183800,734430060,5400,5400,5400,5400,1184
20230804,183700,734430060,5400,5400,5400,5400,0
20230804,183600,734430060,5400,5400,5400,5400,0
20230804,183500,734430060,5400,5400,5400,5400,0
20230804,183400,734430060,5400,5400,5400,5400,0
20230804,183300,734430060,5400,5400,5400,5400,0
20230804,183200,734430060,5400,5400,5400,5400,0
20230804,183100,734430060,5400,5400,5400,5400,0
20230804,183000,734430060,5400,5400,5400,5400,0
20230804,182900,734430060,5400,5400,5400,5400,0
20230804,182800,734430060,5400,5400,5400,5400,0
20230804,182700,734430060,5400,5400,5400,5400,0
20230804,182600,734430060,5400,5400,5400,5400,0
20230804,182500,734430060,5400,5400,5400,5400,0
20230804,182400,734430060,5400,5400,5400,5400,0
20230804,182300,734430060,5400,5400,5400,5400,0
20230804,182200,734430060,5400,5400,5400,5400,0
20230804,182100,734430060,5400,5400,5400,5400,0
20230804,182000,734430060,5400,5400,5400,5400,0
20230804,181900,734430060,5400,5400,5400,5400,0
20230804,181800,734430060,5400,5400,5400,5400,0
20230804,181700,734430060,5400,5400,5400,5400,0
20230804,181600,734430060,5400,5400,5400,5400,0
20230804,181500,734430060,5400,5400,5400,5400,0
20230804,181400,734430060,5400,5400,5400,5400,0
20230804,181300,734430060,5400,5400,5400,5400,0
20230804,181200,734430060,5400,5400,5400,5400,0
20230804,181100,734430060,5400,5400,5400,5400,0
20230804,181000,734430060,5400,5400,5400,5400,0
20230804,180900,734430060,5400,5400,5400,5400,0
20230804,180800,734430060,5400,5400,5400,5400,1184
20230804,180700,734430060,5400,5400,5400,5400,0
20230804,180600,734430060,5400,5400,5400,5400,0
20230804,180500,734430060,5400,5400,5400,5400,0
20230804,180400,734430060,5400,5400,5400,5400,0
20230804,180300,734430060,5400,5400,5400,5400,0
20230804,180200,734430060,5400,5400,5400,5400,0
20230804,180100,734430060,5400,5400,5400,5400,0
20230804,180000,734430060,5400,5400,5400,5400,0
20230804,175900,734430060,5400,5400,5400,5400,0
20230804,175800,734430060,5400,5400,5400,5400,0
20230804,175700,734430060,5400,5400,5400,5400,0
20230804,175600,734430060,5400,5400,5400,5400,0
20230804,175500,734430060,5400,5400,5400,5400,0
20230804,175400,734430060,5400,5400,5400,5400,0
20230804,175300,734430060,5400,5400,5400,5400,0
20230804,175200,734430060,5400,5400,5400,5400,0
20230804,175100,734430060,5400,5400,5400,5400,0
20230804,175000,734430060,5400,5400,5400,5400,0
20230804,174900,734430060,5400,5400,5400,5400,0
20230804,174800,734430060,5400,5400,5400,5400,0
20230804,174700,734430060,5400,5400,5400,5400,0
20230804,174600,734430060,5400,5400,5400,5400,0
20230804,174500,734430060,5400,5400,5400,5400,0
20230804,174400,734430060,5400,5400,5400,5400,0
20230804,174300,734430060,5400,5400,5400,5400,0
20230804,174200,734430060,5400,5400,5400,5400,0
20230804,174100,734430060,5400,5400,5400,5400,0
20230804,174000,734430060,5400,5400,5400,5400,0
20230804,173900,734430060,5400,5400,5400,5400,0
20230804,173800,734430060,5400,5400,5400,5400,1184
20230804,173700,734430060,5400,5400,5400,5400,0
20230804,173600,734430060,5400,5400,5400,5400,0
20230804,173500,734430060,5400,5400,5400,5400,0
20230804,173400,734430060,5400,5400,5400,5400,0
20230804,173300,734430060,5400,5400,5400,5400,0
20230804,173200,734430060,5400,5400,5400,5400,0
20230804,173100,734430060,5400,5400,5400,5400,0
20230804,173000,734430060,5400,5400,5400,5400,0
20230804,172900,734430060,5400,5400,5400,5400,0
20230804,172800,734430060,5400,5400,5400,5400,0
20230804,172700,734430060,5400,5400,5400,5400,0
20230804,172600,734430060,5400,5400,5400,5400,0
20230804,172500,734430060,5400,5400,5400,5400,0
20230804,172400,734430060,5400,5400,5400,5400,0
20230804,172300,734430060,5400,5400,5400,5400,0
20230804,172200,734430060,5400,5400,5400,5400,0
20230804,172100,734430060,5400,5400,5400,5400,0
20230804,172000,734430060,5400,5400,5400,5400,0
20230804,171900,734430060,5400,5400,5400,5400,0
20230804,171800,734430060,5400,5400,5400,5400,0
20230804,171700,734430060,5400,5400,5400,5400,0
20230804,171600,734430060,5400,5400,5400,5400,0
20230804,171500,734430060,5400,5400,5400,5400,0
20230804,171400,734430060,5400,5400,5400,5400,0
20230804,171300,734430060,5400,5400,5400,5400,0
20230804,171200,734430060,5400,5400,5400,5400,0
20230804,171100,734430060,5400,5400,5400,5400,0
20230804,171000,734430060,5400,5400,5400,5400,0
20230804,170900,734430060,5400,5400,5400,5400,0
20230804,170800,734430060,5400,5400,5400,5400,1184
20230804,170700,734430060,5400,5400,5400,5400,0
20230804,170600,734430060,5400,5400,5400,5400,0
20230804,170500,734430060,5400,5400,5400,5400,0
20230804,170400,734430060,5400,5400,5400,5400,0
20230804,170300,734430060,5400,5400,5400,5400,0
20230804,170200,734430060,5400,5400,5400,5400,0
20230804,170100,734430060,5400,5400,5400,5400,0
20230804,170000,734430060,5400,5400,5400,5400,0
20230804,165900,734430060,5400,5400,5400,5400,0
20230804,165800,734430060,5400,5400,5400,5400,0
20230804,165700,734430060,5400,5400,5400,5400,0
20230804,165600,734430060,5400,5400,5400,5400,0
20230804,165500,734430060,5400,5400,5400,5400,0
20230804,165400,734430060,5400,5400,5400,5400,0
20230804,165300,734430060,5400,5400,5400,5400,0
20230804,165200,734430060,5400,5400,5400,5400,0
20230804,165100,734430060,5400,5400,5400,5400,0
20230804,165000,734430060,5400,5400,5400,5400,0
20230804,164900,734430060,5400,5400,5400,5400,0
20230804,164800,734430060,5400,5400,5400,5400,0
20230804,164700,734430060,5400,5400,5400,5400,0
20230804,164600,734430060,5400,5400,5400,5400,0
20230804,164500,734430060,5400,5400,5400,5400,0
20230804,164400,734430060,5400,5400,5400,5400,0
20230804,164300,734430060,5400,5400,5400,5400,0
20230804,164200,734430060,5400,5400,5400,5400,0
20230804,164100,734430060,5400,5400,5400,5400,0
20230804,164000,734430060,5400,5400,5400,5400,0
20230804,163900,734430060,5400,5400,5400,5400,0
20230804,163800,734430060,5400,5400,5400,5400,1184
20230804,163700,734430060,5400,5400,5400,5400,0
20230804,163600,734430060,5400,5400,5400,5400,0
20230804,163500,734430060,5400,5400,5400,5400,0
20230804,163400,734430060,5400,5400,5400,5400,0
20230804,163300,734430060,5400,5400,5400,5400,0
20230804,163200,734430060,5400,5400,5400,5400,0
20230804,163100,734430060,5400,5400,5400,5400,0
20230804,163000,734430060,5400,5400,5400,5400,0
20230804,162900,734430060,5400,5400,5400,5400,0
20230804,162800,734430060,5400,5400,5400,5400,0
20230804,162700,734430060,5400,5400,5400,5400,0
20230804,162600,734430060,5400,5400,5400,5400,0
20230804,162500,734430060,5400,5400,5400,5400,0
20230804,162400,734430060,5400,5400,5400,5400,0
20230804,162300,734430060,5400,5400,5400,5400,0
20230804,162200,734430060,5400,5400,5400,5400,0
20230804,162100,734430060,5400,5400,5400,5400,0
20230804,162000,734430060,5400,5400,5400,5400,0
20230804,161900,734430060,5400,5400,5400,5400,0
20230804,161800,734430060,5400,5400,5400,5400,0
20230804,161700,734430060,5400,5400,5400,5400,0
20230804,161600,734430060,5400,5400,5400,5400,0
20230804,161500,734430060,5400,5400,5400,5400,0
20230804,161400,734430060,5400,5400,5400,5400,0
20230804,161300,734430060,5400,5400,5400,5400,0
20230804,161200,734430060,5400,5400,5400,5400,0
20230804,161100,734430060,5400,5400,5400,5400,0
20230804,161000,734430060,5400,5400,5400,5400,0
20230804,160900,734430060,5400,5400,5400,5400,0
20230804,160800,734430060,5400,5400,5400,5400,1184
20230804,160700,734430060,5400,5400,5400,5400,0
20230804,160600,734430060,5400,5400,5400,5400,0
20230804,160500,734430060,5400,5400,5400,5400,0
20230804,160400,734430060,5400,5400,5400,5400,0
20230804,160300,734430060,5400,5400,5400,5400,0
20230804,160200,734430060,5400,5400,5400,5400,0
20230804,160100,734430060,5400,5400,5400,5400,0
20230804,160000,734430060,5400,5400,5400,5400,0
20230804,155900,734430060,5400,5400,5400,5400,0
20230804,155800,734430060,5400,5400,5400,5400,0
20230804,155700,734430060,5400,5400,5400,5400,0
20230804,155600,734430060,5400,5400,5400,5400,0
20230804,155500,734430060,5400,5400,5400,5400,0
20230804,155400,734430060,5400,5400,5400,5400,0
20230804,155300,734430060,5400,5400,5400,5400,0
20230804,155200,734430060,5400,5400,5400,5400,0
20230804,155100,734430060,5400,5400,5400,5400,0
20230804,155000,734430060,5400,5400,5400,5400,0
20230804,154900,734430060,5400,5400,5400,5400,0
20230804,154800,734430060,5400,5400,5400,5400,0
20230804,154700,734430060,5400,5400,5400,5400,0
20230804,154600,734430060,5400,5400,5400,5400,0
20230804,154500,734430060,5400,5400,5400,5400,0
20230804,154400,734430060,5400,5400,5400,5400,0
20230804,154300,734430060,5400,5400,5400,5400,0
20230804,154200,734430060,5400,5400,5400,5400,0
20230804,154100,734430060,5400,5400,5400,5400,0
20230804,154000,734430060,5400,5400,5400,5400,0
20230804,153900,734430060,5400,5400,5400,5400,0
20230804,153800,734430060,5400,5400,5400,5400,1184
20230804,153700,734430060,5400,5400,5400,5400,0
20230804,153600,734430060,5400,5400,5400,5400,0
20230804,153500,734430060,5400,5400,5400,5400,0
20230804,153400,734430060,5400,5400,5400,5400,0
20230804,153300,734430060,5400,5400,5400,5400,0
20230804,153200,734430060,5400,5400,5400,5400,0
20230804,153100,734430060,5400,5400,5400,5400,0
20230804,153000,734430060,5400,5400,5400,5400,1184
20230804,152900,728036460,5400,5400,5400,5400,0
20230804,152800,728036460,5400,5400,5400,5400,0
20230804,152700,728036460,5400,5400,5400,5400,0
20230804,152600,728036460,5400,5400,5400,5400,0
20230804,152500,728036460,5400,5400,5400,5400,0
20230804,152400,728036460,5400,5400,5400,5400,0
20230804,152300,728036460,5400,5400,5400,5400,0
20230804,152200,728036460,5400,5400,5400,5400,0
20230804,152100,728036460,5400,5400,5400,5400,0
20230804,152000,728036460,5400,5400,5400,5400,0
20230804,151900,728036460,5400,5400,5400,5400,0
20230804,151800,728036460,5400,5400,5400,5400,134
20230804,151700,727312860,5400,5400,5400,5400,380
20230804,151600,725260860,5400,5400,5400,5400,220
20230804,151500,724072860,5400,5380,5400,5380,102
20230804,151400,723524020,5380,5380,5380,5380,27
20230804,151300,723378760,5380,5390,5400,5380,1259
20230804,151200,716581850,5370,5390,5400,5370,401
20230804,151100,714417670,5400,5400,5400,5400,0
20230804,151000,714417670,5400,5370,5400,5370,43
20230804,150900,714186680,5400,5370,5400,5370,50
20230804,150800,713917390,5400,5380,5400,5360,1002
20230804,150700,708544050,5390,5390,5390,5390,0
20230804,150600,708544050,5390,5400,5400,5390,564
20230804,150500,705499590,5400,5400,5400,5400,400
20230804,150400,703339590,5410,5400,5410,5400,243
20230804,150300,702027370,5410,5410,5410,5410,0
20230804,150200,702027370,5410,5400,5410,5400,11
20230804,150100,701967870,5400,5400,5400,5400,107
20230804,150000,701390070,5400,5400,5400,5400,18
20230804,145900,701292870,5410,5410,5410,5410,0
20230804,145800,701292870,5410,5410,5410,5410,7
20230804,145700,701255000,5400,5400,5400,5400,68
20230804,145600,700887800,5410,5410,5410,5410,0
20230804,145500,700887800,5410,5410,5410,5410,0
20230804,145400,700887800,5410,5410,5410,5410,0
20230804,145300,700887800,5410,5410,5410,5410,4
20230804,145200,700866160,5400,5400,5400,5400,200
20230804,145100,699786160,5400,5400,5400,5400,0
20230804,145000,699786160,5400,5400,5400,5400,0
20230804,144900,699786160,5400,5400,5400,5400,173
20230804,144800,698851960,5410,5410,5410,5410,10
20230804,144700,698797860,5410,5410,5410,5410,1
20230804,144600,698792450,5410,5400,5410,5400,3
20230804,144500,698776230,5400,5400,5400,5400,0
20230804,144400,698776230,5400,5400,5400,5400,0
20230804,144300,698776230,5400,5400,5400,5400,53
20230804,144200,698490030,5420,5420,5420,5420,0
20230804,144100,698490030,5420,5420,5420,5420,0
20230804,144000,698490030,5420,5410,5420,5400,1005
20230804,143900,693062740,5410,5400,5420,5400,52
20230804,143800,692781910,5420,5420,5420,5420,1
20230804,143700,692776490,5390,5390,5390,5390,1
20230804,143600,692771100,5420,5430,5430,5420,55
20230804,143500,692472950,5430,5430,5430,5430,0
20230804,143400,692472950,5430,5430,5430,5430,0
20230804,143300,692472950,5430,5430,5430,5430,0
20230804,143200,692472950,5430,5430,5430,5430,51
20230804,143100,692196020,5400,5400,5400,5400,74
20230804,143000,691796420,5430,5430,5430,5400,100
20230804,142900,691255290,5440,5440,5440,5440,0
20230804,142800,691255290,5440,5430,5440,5430,3
20230804,142700,691238980,5430,5440,5440,5430,27
20230804,142600,691092340,5450,5450,5450,5450,0
20230804,142500,691092340,5450,5430,5450,5430,22
20230804,142400,690972840,5430,5430,5430,5430,1014
20230804,142300,685466820,5430,5430,5440,5430,126
20230804,142200,684782590,5420,5410,5420,5410,251
20230804,142100,683422280,5410,5410,5410,5410,0
20230804,142000,683422280,5410,5410,5410,5410,0
20230804,141900,683422280,5410,5410,5410,5410,0
20230804,141800,683422280,5410,5410,5410,5410,60
20230804,141700,683097680,5410,5410,5410,5410,0
20230804,141600,683097680,5410,5410,5410,5410,80
20230804,141500,682664880,5410,5410,5410,5410,0
20230804,141400,682664880,5410,5410,5410,5410,0
20230804,141300,682664880,5410,5410,5410,5410,0
20230804,141200,682664880,5410,5410,5410,5410,2
20230804,141100,682654060,5390,5390,5390,5390,65
20230804,141000,682303710,5400,5400,5400,5400,131
20230804,140900,681596310,5410,5410,5410,5410,0
20230804,140800,681596310,5410,5410,5410,5410,0
20230804,140700,681596310,5410,5410,5410,5410,0
20230804,140600,681596310,5410,5410,5410,5410,0
20230804,140500,681596310,5410,5410,5410,5410,0
20230804,140400,681596310,5410,5410,5410,5410,0
20230804,140300,681596310,5410,5410,5410,5410,2
20230804,140200,681585490,5400,5400,5400,5400,0
20230804,140100,681585490,5400,5400,5400,5400,0
20230804,140000,681585490,5400,5400,5400,5400,1
20230804,135900,681580090,5420,5420,5420,5420,0
20230804,135800,681580090,5420,5420,5420,5380,319
20230804,135700,679863020,5430,5430,5430,5430,0
20230804,135600,679863020,5430,5430,5430,5430,0
20230804,135500,679863020,5430,5420,5430,5420,9
20230804,135400,679814190,5400,5400,5400,5390,15
20230804,135300,679733280,5390,5380,5390,5380,125
20230804,135200,679060530,5380,5410,5410,5380,150
20230804,135100,678253500,5420,5420,5420,5420,0
20230804,135000,678253500,5420,5420,5420,5420,0
20230804,134900,678253500,5420,5420,5420,5420,0
20230804,134800,678253500,5420,5420,5420,5420,3
20230804,134700,678237240,5410,5410,5410,5410,0
20230804,134600,678237240,5410,5410,5410,5410,152
20230804,134500,677414920,5380,5380,5380,5380,0
20230804,134400,677414920,5380,5400,5400,5380,300
20230804,134300,675800170,5400,5400,5400,5400,0
20230804,134200,675800170,5400,5420,5420,5400,16
20230804,134100,675713750,5420,5410,5420,5400,81
20230804,134000,675275930,5410,5410,5410,5410,61
20230804,133900,674945920,5450,5450,5450,5450,0
20230804,133800,674945920,5450,5450,5450,5450,0
20230804,133700,674945920,5450,5450,5450,5450,0
20230804,133600,674945920,5450,5450,5450,5450,0
20230804,133500,674945920,5450,5450,5450,5450,0
20230804,133400,674945920,5450,5450,5450,5450,0
20230804,133300,674945920,5450,5450,5450,5450,0
20230804,133200,674945920,5450,5450,5450,5450,1
20230804,133100,674940470,5450,5450,5450,5450,0
20230804,133000,674940470,5450,5450,5450,5450,0
20230804,132900,674940470,5450,5430,5450,5430,24
20230804,132800,674809790,5430,5440,5440,5390,122
20230804,132700,674149610,5460,5460,5460,5460,2
20230804,132600,674138690,5450,5450,5450,5450,0
20230804,132500,674138690,5450,5450,5450,5450,0
20230804,132400,674138690,5450,5450,5450,5450,10
20230804,132300,674084190,5450,5450,5450,5450,0
20230804,132200,674084190,5450,5450,5450,5450,5
20230804,132100,674056940,5440,5440,5440,5440,0
20230804,132000,674056940,5440,5430,5440,5430,13
20230804,131900,673986310,5400,5470,5470,5400,272
20230804,131800,672514710,5480,5480,5480,5480,0
20230804,131700,672514710,5480,5480,5480,5480,4
20230804,131600,672492790,5500,5500,5500,5500,0
20230804,131500,672492790,5500,5500,5500,5500,0
20230804,131400,672492790,5500,5510,5510,5500,377
20230804,131300,670416520,5520,5520,5520,5520,61
20230804,131200,670079800,5510,5510,5510,5510,4
20230804,131100,670057760,5510,5500,5510,5500,93
20230804,131000,669545360,5500,5500,5500,5500,635
20230804,130900,666052860,5460,5460,5460,5460,0
20230804,130800,666052860,5460,5440,5500,5440,389
20230804,130700,663925390,5440,5440,5470,5440,213
20230804,130600,662766300,5440,5430,5440,5430,10
20230804,130500,662711950,5420,5400,5420,5400,1267
20230804,130400,655858270,5400,5400,5400,5400,20
20230804,130300,655750270,5400,5400,5400,5400,201
20230804,130200,654664870,5400,5400,5400,5400,1
20230804,130100,654659470,5410,5410,5410,5410,123
20230804,130000,653994040,5400,5400,5400,5400,1
20230804,125900,653988640,5420,5410,5420,5410,42
20230804,125800,653761020,5410,5410,5410,5410,0
20230804,125700,653761020,5410,5410,5410,5410,0
20230804,125600,653761020,5410,5410,5410,5410,0
20230804,125500,653761020,5410,5410,5410,5410,0
20230804,125400,653761020,5410,5410,5410,5410,1
20230804,125300,653755610,5410,5410,5410,5410,0
20230804,125200,653755610,5410,5410,5410,5410,21
20230804,125100,653642000,5400,5400,5400,5400,0
20230804,125000,653642000,5400,5400,5400,5400,0
20230804,124900,653642000,5400,5400,5400,5400,7
20230804,124800,653604200,5400,5400,5400,5400,3
20230804,124700,653588000,5400,5400,5400,5400,0
20230804,124600,653588000,5400,5400,5400,5400,0
20230804,124500,653588000,5400,5400,5400,5400,0
20230804,124400,653588000,5400,5400,5400,5400,1
20230804,124300,653582600,5400,5400,5400,5400,0
20230804,124200,653582600,5400,5390,5420,5390,15
20230804,124100,653501550,5390,5390,5390,5390,0
20230804,124000,653501550,5390,5390,5390,5390,0
20230804,123900,653501550,5390,5390,5390,5390,0
20230804,123800,653501550,5390,5390,5390,5390,7
20230804,123700,653463820,5380,5380,5380,5380,5
20230804,123600,653436920,5360,5400,5400,5360,9
20230804,123500,653388380,5400,5400,5400,5400,3
20230804,123400,653372180,5400,5400,5400,5400,10
20230804,123300,653318180,5400,5380,5400,5380,9
20230804,123200,653269620,5360,5360,5360,5360,20
20230804,123100,653162420,5400,5400,5400,5400,0
20230804,123000,653162420,5400,5400,5400,5400,0
20230804,122900,653162420,5400,5360,5400,5350,430
20230804,122800,650858400,5360,5370,5370,5360,1438
20230804,122700,643136590,5370,5370,5370,5370,1
20230804,122600,643131220,5390,5370,5390,5370,205
20230804,122500,642026370,5370,5370,5370,5370,0
20230804,122400,642026370,5370,5370,5370,5370,0
20230804,122300,642026370,5370,5390,5390,5370,1000
20230804,122200,636654040,5390,5390,5390,5390,0
20230804,122100,636654040,5390,5390,5390,5390,150
20230804,122000,635845540,5390,5390,5390,5390,0
20230804,121900,635845540,5390,5440,5440,5380,1376
20230804,121800,628407810,5450,5450,5450,5440,275
20230804,121700,626910060,5440,5440,5440,5440,1019
20230804,121600,621366700,5440,5440,5440,5440,421
20230804,121500,619076460,5440,5430,5440,5430,205
20230804,121400,617961340,5450,5450,5450,5450,0
20230804,121300,617961340,5450,5450,5450,5450,2
20230804,121200,617950440,5450,5450,5450,5450,1
20230804,121100,617944990,5420,5420,5420,5420,0
20230804,121000,617944990,5420,5420,5420,5420,0
20230804,120900,617944990,5420,5420,5420,5420,0
20230804,120800,617944990,5420,5440,5440,5420,80
20230804,120700,617511000,5490,5480,5490,5480,832
20230804,120600,612950410,5470,5460,5470,5460,5
20230804,120500,612923080,5440,5440,5440,5440,5
20230804,120400,612895880,5440,5440,5440,5440,3
20230804,120300,612879560,5440,5420,5440,5420,245
20230804,120200,611551580,5430,5450,5450,5420,658
20230804,120100,607979310,5460,5460,5460,5460,0
20230804,120000,607979310,5460,5460,5460,5460,0
20230804,115900,607979310,5460,5460,5460,5460,23
20230804,115800,607853730,5480,5460,5480,5460,38
20230804,115700,607645600,5460,5460,5480,5420,444
20230804,115600,605233800,5480,5430,5480,5430,26
20230804,115500,605092550,5430,5460,5460,5430,928
20230804,115400,600052450,5490,5490,5490,5490,0
20230804,115300,600052450,5490,5490,5490,5490,0
20230804,115200,600052450,5490,5490,5490,5490,5
20230804,115100,600025000,5470,5470,5470,5470,0
20230804,115000,600025000,5470,5470,5470,5470,35
20230804,114900,599833550,5470,5470,5470,5470,4
20230804,114800,599811670,5510,5510,5510,5510,0
20230804,114700,599811670,5510,5510,5510,5470,422
20230804,114600,597490530,5500,5500,5500,5500,200
20230804,114500,596390530,5480,5480,5480,5480,1
20230804,114400,596385050,5480,5480,5480,5480,60
20230804,114300,596056250,5490,5490,5490,5490,0
20230804,114200,596056250,5490,5490,5490,5490,10
20230804,114100,596001350,5490,5490,5490,5490,500
20230804,114000,593256350,5470,5470,5490,5470,942
20230804,113900,588102590,5470,5470,5470,5470,220
20230804,113800,586899190,5470,5440,5500,5440,1677
20230804,113700,577695720,5440,5460,5470,5440,108
20230804,113600,577107990,5440,5440,5440,5440,2
20230804,113500,577097110,5430,5430,5430,5430,0
20230804,113400,577097110,5430,5430,5430,5430,0
20230804,113300,577097110,5430,5430,5430,5430,479
20230804,113200,574496140,5430,5430,5430,5430,0
20230804,113100,574496140,5430,5470,5470,5430,59
20230804,113000,574175370,5470,5470,5470,5470,0
20230804,112900,574175370,5470,5430,5470,5430,31
20230804,112800,574007000,5430,5430,5430,5430,275
20230804,112700,572513750,5430,5430,5430,5430,30
20230804,112600,572350850,5430,5440,5440,5430,514
20230804,112500,569559450,5480,5440,5480,5430,668
20230804,112400,565931080,5480,5440,5480,5440,1106
20230804,112300,559913960,5440,5440,5440,5440,687
20230804,112200,556176680,5440,5440,5440,5440,113
20230804,112100,555561960,5440,5440,5440,5440,0
20230804,112000,555561960,5440,5450,5450,5440,1978
20230804,111900,544799560,5450,5490,5490,5440,552
20230804,111800,541790740,5500,5510,5530,5490,592
20230804,111700,538531680,5530,5530,5530,5530,165
20230804,111600,537619230,5530,5540,5540,5430,3716
20230804,111500,517168400,5540,5540,5540,5540,30
20230804,111400,517002200,5540,5560,5570,5530,1196
20230804,111300,510359120,5570,5580,5580,5570,91
20230804,111200,509851840,5580,5550,5580,5540,181
20230804,111100,508848250,5550,5550,5580,5550,1392
20230804,111000,501113070,5550,5550,5550,5550,995
20230804,110900,495590820,5560,5580,5590,5560,617
20230804,110800,492150770,5590,5560,5590,5540,5066
20230804,110700,463930200,5570,5530,5570,5510,3184
20230804,110600,446362120,5570,5550,5580,5540,3443
20230804,110500,427181610,5580,5550,5590,5500,3828
20230804,110400,405992590,5550,5440,5620,5440,18646
20230804,110300,301963140,5440,5430,5440,5420,610
20230804,110200,298650830,5420,5520,5540,5420,1928
20230804,110100,288145730,5560,5450,5570,5450,4262
20230804,110000,264697570,5450,5450,5450,5440,409
20230804,105900,262469780,5440,5480,5480,5430,556
20230804,105800,259445010,5500,5470,5570,5470,9332
20230804,105700,207982010,5470,5460,5470,5430,211
20230804,105600,206835860,5460,5460,5460,5460,10
20230804,105500,206781260,5460,5420,5460,5420,2035
20230804,105400,195711560,5420,5430,5470,5420,2149
20230804,105300,183985900,5420,5410,5420,5410,103
20230804,105200,183427650,5410,5390,5410,5390,90
20230804,105100,182941510,5390,5400,5410,5360,1458
20230804,105000,175072490,5390,5390,5390,5390,0
20230804,104900,175072490,5390,5400,5400,5390,3
20230804,104800,175056300,5370,5370,5370,5370,0
20230804,104700,175056300,5370,5370,5370,5370,10
20230804,104600,175002600,5390,5390,5390,5390,2
20230804,104500,174991820,5400,5400,5400,5400,0
20230804,104400,174991820,5400,5400,5400,5400,13
20230804,104300,174921620,5370,5370,5370,5370,0
20230804,104200,174921620,5370,5370,5370,5370,0
20230804,104100,174921620,5370,5370,5370,5370,0
20230804,104000,174921620,5370,5370,5370,5370,7
20230804,103900,174884030,5370,5370,5370,5370,39
20230804,103800,174674600,5370,5370,5370,5370,159
20230804,103700,173820770,5370,5370,5370,5370,97
20230804,103600,173299880,5360,5360,5360,5360,0
20230804,103500,173299880,5360,5360,5360,5360,1384
20230804,103400,165881640,5370,5370,5370,5370,0
20230804,103300,165881640,5370,5370,5370,5370,0
20230804,103200,165881640,5370,5370,5370,5370,31
20230804,103100,165715170,5370,5370,5370,5370,0
20230804,103000,165715170,5370,5370,5370,5370,1
20230804,102900,165709800,5400,5400,5400,5400,1
20230804,102800,165704400,5400,5400,5400,5400,10
20230804,102700,165650400,5370,5380,5380,5370,214
20230804,102600,164501210,5400,5400,5400,5400,38
20230804,102500,164296010,5400,5400,5400,5400,0
20230804,102400,164296010,5400,5400,5400,5400,2
20230804,102300,164285210,5370,5370,5370,5370,200
20230804,102200,163211210,5370,5370,5370,5370,0
20230804,102100,163211210,5370,5370,5390,5370,289
20230804,102000,161659040,5390,5390,5390,5390,5
20230804,101900,161632090,5400,5400,5400,5400,0
20230804,101800,161632090,5400,5400,5400,5400,0
20230804,101700,161632090,5400,5400,5400,5400,40
20230804,101600,161416090,5370,5370,5370,5370,0
20230804,101500,161416090,5370,5370,5370,5370,0
20230804,101400,161416090,5370,5370,5370,5370,0
20230804,101300,161416090,5370,5370,5370,5370,0
20230804,101200,161416090,5370,5370,5370,5370,6
20230804,101100,161383870,5400,5400,5400,5400,0
20230804,101000,161383870,5400,5380,5400,5380,80
20230804,100900,160953290,5380,5360,5380,5360,98
20230804,100800,160427250,5380,5380,5380,5380,99
20230804,100700,159894630,5380,5380,5380,5380,500
20230804,100600,157204630,5360,5360,5360,5360,30
20230804,100500,157043830,5380,5380,5380,5380,1
20230804,100400,157038450,5390,5390,5390,5390,0
20230804,100300,157038450,5390,5390,5390,5390,200
20230804,100200,155960450,5360,5360,5390,5360,491
20230804,100100,153328430,5360,5360,5360,5360,222
20230804,100000,152138510,5390,5390,5390,5360,946
20230804,095900,147054570,5390,5390,5400,5390,168
20230804,095800,146149000,5390,5390,5390,5390,0
20230804,095700,146149000,5390,5390,5390,5390,10
20230804,095600,146095100,5400,5400,5400,5400,0
20230804,095500,146095100,5400,5400,5400,5400,0
20230804,095400,146095100,5400,5400,5400,5400,38
20230804,095300,145889900,5360,5380,5380,5360,40
20230804,095200,145675300,5380,5380,5380,5380,0
20230804,095100,145675300,5380,5360,5380,5360,110
20230804,095000,145085500,5360,5360,5380,5360,1044
20230804,094900,139489640,5370,5380,5380,5370,1544
20230804,094800,131196340,5380,5380,5380,5380,197
20230804,094700,130136480,5380,5380,5380,5380,0
20230804,094600,130136480,5380,5380,5380,5380,677
20230804,094500,126494220,5380,5390,5390,5380,115
20230804,094400,125875420,5390,5390,5390,5390,337
20230804,094300,124058990,5380,5380,5380,5380,0
20230804,094200,124058990,5380,5380,5380,5380,0
20230804,094100,124058990,5380,5390,5390,5380,50
20230804,094000,123789820,5390,5390,5390,5390,0
20230804,093900,123789820,5390,5410,5410,5390,397
20230804,093800,121646840,5410,5410,5410,5410,0
20230804,093700,121646840,5410,5410,5410,5410,0
20230804,093600,121646840,5410,5410,5410,5410,0
20230804,093500,121646840,5410,5400,5410,5400,401
20230804,093400,119479030,5400,5400,5400,5400,1
20230804,093300,119473630,5410,5410,5410,5410,0
20230804,093200,119473630,5410,5400,5410,5400,2
20230804,093100,119462820,5380,5390,5390,5380,200
20230804,093000,118386770,5410,5410,5410,5410,6
20230804,092900,118354310,5410,5410,5410,5410,0
20230804,092800,118354310,5410,5380,5410,5380,85
20230804,092700,117896400,5380,5380,5400,5380,96
20230804,092600,117379900,5380,5390,5390,5380,100
20230804,092500,116841750,5380,5380,5380,5380,77
20230804,092400,116427490,5380,5410,5410,5380,39
20230804,092300,116217610,5410,5370,5410,5370,74
20230804,092200,115819950,5370,5370,5370,5370,0
20230804,092100,115819950,5370,5380,5380,5370,16
20230804,092000,115733880,5380,5380,5380,5380,0
20230804,091900,115733880,5380,5400,5400,5380,404
20230804,091800,113559830,5400,5400,5400,5400,2
20230804,091700,113549030,5400,5400,5400,5400,24
20230804,091600,113419430,5430,5430,5430,5430,1
20230804,091500,113414000,5420,5420,5420,5420,491
20230804,091400,110752780,5420,5370,5420,5370,536
20230804,091300,107869530,5370,5350,5370,5350,898
20230804,091200,103064580,5330,5350,5350,5330,188
20230804,091100,102060460,5350,5300,5350,5300,1264
20230804,091000,95360890,5300,5300,5300,5290,965
20230804,090900,90247310,5300,5340,5340,5300,554
20230804,090800,87300850,5350,5370,5370,5350,182
20230804,090700,86326130,5370,5340,5380,5330,955
20230804,090600,81216420,5340,5390,5390,5340,1991
20230804,090500,70536640,5390,5510,5510,5240,5839
20230804,090400,39068200,5510,5530,5530,5510,685
20230804,090300,35286060,5530,5550,5550,5530,1450
20230804,090200,27255490,5550,5540,5560,5540,418
20230804,090100,24936350,5550,5540,5550,5530,1607
20230804,090000,16031720,5530,5600,5600,5500,2871