KissMeData/246720/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,201900,906547460,8710,8710,8710,8710,1451
20230803,201800,906547460,8710,8710,8710,8710,0
20230803,201700,906547460,8710,8710,8710,8710,0
20230803,201600,906547460,8710,8710,8710,8710,0
20230803,201500,906547460,8710,8710,8710,8710,0
20230803,201400,906547460,8710,8710,8710,8710,0
20230803,201300,906547460,8710,8710,8710,8710,0
20230803,201200,906547460,8710,8710,8710,8710,0
20230803,201100,906547460,8710,8710,8710,8710,0
20230803,201000,906547460,8710,8710,8710,8710,0
20230803,200900,906547460,8710,8710,8710,8710,0
20230803,200800,906547460,8710,8710,8710,8710,0
20230803,200700,906547460,8710,8710,8710,8710,0
20230803,200600,906547460,8710,8710,8710,8710,0
20230803,200500,906547460,8710,8710,8710,8710,0
20230803,200400,906547460,8710,8710,8710,8710,0
20230803,200300,906547460,8710,8710,8710,8710,0
20230803,200200,906547460,8710,8710,8710,8710,0
20230803,200100,906547460,8710,8710,8710,8710,0
20230803,200000,906547460,8710,8710,8710,8710,0
20230803,195900,906547460,8710,8710,8710,8710,0
20230803,195800,906547460,8710,8710,8710,8710,0
20230803,195700,906547460,8710,8710,8710,8710,0
20230803,195600,906547460,8710,8710,8710,8710,0
20230803,195500,906547460,8710,8710,8710,8710,0
20230803,195400,906547460,8710,8710,8710,8710,0
20230803,195300,906547460,8710,8710,8710,8710,0
20230803,195200,906547460,8710,8710,8710,8710,0
20230803,195100,906547460,8710,8710,8710,8710,0
20230803,195000,906547460,8710,8710,8710,8710,0
20230803,194900,906547460,8710,8710,8710,8710,1451
20230803,194800,906547460,8710,8710,8710,8710,0
20230803,194700,906547460,8710,8710,8710,8710,0
20230803,194600,906547460,8710,8710,8710,8710,0
20230803,194500,906547460,8710,8710,8710,8710,0
20230803,194400,906547460,8710,8710,8710,8710,0
20230803,194300,906547460,8710,8710,8710,8710,0
20230803,194200,906547460,8710,8710,8710,8710,0
20230803,194100,906547460,8710,8710,8710,8710,0
20230803,194000,906547460,8710,8710,8710,8710,0
20230803,193900,906547460,8710,8710,8710,8710,0
20230803,193800,906547460,8710,8710,8710,8710,0
20230803,193700,906547460,8710,8710,8710,8710,0
20230803,193600,906547460,8710,8710,8710,8710,0
20230803,193500,906547460,8710,8710,8710,8710,0
20230803,193400,906547460,8710,8710,8710,8710,0
20230803,193300,906547460,8710,8710,8710,8710,0
20230803,193200,906547460,8710,8710,8710,8710,0
20230803,193100,906547460,8710,8710,8710,8710,0
20230803,193000,906547460,8710,8710,8710,8710,0
20230803,192900,906547460,8710,8710,8710,8710,0
20230803,192800,906547460,8710,8710,8710,8710,0
20230803,192700,906547460,8710,8710,8710,8710,0
20230803,192600,906547460,8710,8710,8710,8710,0
20230803,192500,906547460,8710,8710,8710,8710,0
20230803,192400,906547460,8710,8710,8710,8710,0
20230803,192300,906547460,8710,8710,8710,8710,0
20230803,192200,906547460,8710,8710,8710,8710,0
20230803,192100,906547460,8710,8710,8710,8710,0
20230803,192000,906547460,8710,8710,8710,8710,0
20230803,191900,906547460,8710,8710,8710,8710,1451
20230803,191800,906547460,8710,8710,8710,8710,0
20230803,191700,906547460,8710,8710,8710,8710,0
20230803,191600,906547460,8710,8710,8710,8710,0
20230803,191500,906547460,8710,8710,8710,8710,0
20230803,191400,906547460,8710,8710,8710,8710,0
20230803,191300,906547460,8710,8710,8710,8710,0
20230803,191200,906547460,8710,8710,8710,8710,0
20230803,191100,906547460,8710,8710,8710,8710,0
20230803,191000,906547460,8710,8710,8710,8710,0
20230803,190900,906547460,8710,8710,8710,8710,0
20230803,190800,906547460,8710,8710,8710,8710,0
20230803,190700,906547460,8710,8710,8710,8710,0
20230803,190600,906547460,8710,8710,8710,8710,0
20230803,190500,906547460,8710,8710,8710,8710,0
20230803,190400,906547460,8710,8710,8710,8710,0
20230803,190300,906547460,8710,8710,8710,8710,0
20230803,190200,906547460,8710,8710,8710,8710,0
20230803,190100,906547460,8710,8710,8710,8710,0
20230803,190000,906547460,8710,8710,8710,8710,0
20230803,185900,906547460,8710,8710,8710,8710,0
20230803,185800,906547460,8710,8710,8710,8710,0
20230803,185700,906547460,8710,8710,8710,8710,0
20230803,185600,906547460,8710,8710,8710,8710,0
20230803,185500,906547460,8710,8710,8710,8710,0
20230803,185400,906547460,8710,8710,8710,8710,0
20230803,185300,906547460,8710,8710,8710,8710,0
20230803,185200,906547460,8710,8710,8710,8710,0
20230803,185100,906547460,8710,8710,8710,8710,0
20230803,185000,906547460,8710,8710,8710,8710,0
20230803,184900,906547460,8710,8710,8710,8710,1451
20230803,184800,906547460,8710,8710,8710,8710,0
20230803,184700,906547460,8710,8710,8710,8710,0
20230803,184600,906547460,8710,8710,8710,8710,0
20230803,184500,906547460,8710,8710,8710,8710,0
20230803,184400,906547460,8710,8710,8710,8710,0
20230803,184300,906547460,8710,8710,8710,8710,0
20230803,184200,906547460,8710,8710,8710,8710,0
20230803,184100,906547460,8710,8710,8710,8710,0
20230803,184000,906547460,8710,8710,8710,8710,0
20230803,183900,906547460,8710,8710,8710,8710,0
20230803,183800,906547460,8710,8710,8710,8710,0
20230803,183700,906547460,8710,8710,8710,8710,0
20230803,183600,906547460,8710,8710,8710,8710,0
20230803,183500,906547460,8710,8710,8710,8710,0
20230803,183400,906547460,8710,8710,8710,8710,0
20230803,183300,906547460,8710,8710,8710,8710,0
20230803,183200,906547460,8710,8710,8710,8710,0
20230803,183100,906547460,8710,8710,8710,8710,0
20230803,183000,906547460,8710,8710,8710,8710,0
20230803,182900,906547460,8710,8710,8710,8710,0
20230803,182800,906547460,8710,8710,8710,8710,0
20230803,182700,906547460,8710,8710,8710,8710,0
20230803,182600,906547460,8710,8710,8710,8710,0
20230803,182500,906547460,8710,8710,8710,8710,0
20230803,182400,906547460,8710,8710,8710,8710,0
20230803,182300,906547460,8710,8710,8710,8710,0
20230803,182200,906547460,8710,8710,8710,8710,0
20230803,182100,906547460,8710,8710,8710,8710,0
20230803,182000,906547460,8710,8710,8710,8710,0
20230803,181900,906547460,8710,8710,8710,8710,1451
20230803,181800,906547460,8710,8710,8710,8710,0
20230803,181700,906547460,8710,8710,8710,8710,0
20230803,181600,906547460,8710,8710,8710,8710,0
20230803,181500,906547460,8710,8710,8710,8710,0
20230803,181400,906547460,8710,8710,8710,8710,0
20230803,181300,906547460,8710,8710,8710,8710,0
20230803,181200,906547460,8710,8710,8710,8710,0
20230803,181100,906547460,8710,8710,8710,8710,0
20230803,181000,906547460,8710,8710,8710,8710,0
20230803,180900,906547460,8710,8710,8710,8710,0
20230803,180800,906547460,8710,8710,8710,8710,0
20230803,180700,906547460,8710,8710,8710,8710,0
20230803,180600,906547460,8710,8710,8710,8710,0
20230803,180500,906547460,8710,8710,8710,8710,0
20230803,180400,906547460,8710,8710,8710,8710,0
20230803,180300,906547460,8710,8710,8710,8710,0
20230803,180200,906547460,8710,8710,8710,8710,0
20230803,180100,906547460,8710,8710,8710,8710,0
20230803,180000,906547460,8710,8710,8710,8710,0
20230803,175900,906547460,8710,8710,8710,8710,0
20230803,175800,906547460,8710,8710,8710,8710,0
20230803,175700,906547460,8710,8710,8710,8710,0
20230803,175600,906547460,8710,8710,8710,8710,0
20230803,175500,906547460,8710,8710,8710,8710,0
20230803,175400,906547460,8710,8710,8710,8710,0
20230803,175300,906547460,8710,8710,8710,8710,0
20230803,175200,906547460,8710,8710,8710,8710,0
20230803,175100,906547460,8710,8710,8710,8710,0
20230803,175000,906547460,8710,8710,8710,8710,0
20230803,174900,906547460,8710,8710,8710,8710,1451
20230803,174800,906547460,8710,8710,8710,8710,0
20230803,174700,906547460,8710,8710,8710,8710,0
20230803,174600,906547460,8710,8710,8710,8710,0
20230803,174500,906547460,8710,8710,8710,8710,0
20230803,174400,906547460,8710,8710,8710,8710,0
20230803,174300,906547460,8710,8710,8710,8710,0
20230803,174200,906547460,8710,8710,8710,8710,0
20230803,174100,906547460,8710,8710,8710,8710,0
20230803,174000,906547460,8710,8710,8710,8710,0
20230803,173900,906547460,8710,8710,8710,8710,0
20230803,173800,906547460,8710,8710,8710,8710,0
20230803,173700,906547460,8710,8710,8710,8710,0
20230803,173600,906547460,8710,8710,8710,8710,0
20230803,173500,906547460,8710,8710,8710,8710,0
20230803,173400,906547460,8710,8710,8710,8710,0
20230803,173300,906547460,8710,8710,8710,8710,0
20230803,173200,906547460,8710,8710,8710,8710,0
20230803,173100,906547460,8710,8710,8710,8710,0
20230803,173000,906547460,8710,8710,8710,8710,0
20230803,172900,906547460,8710,8710,8710,8710,0
20230803,172800,906547460,8710,8710,8710,8710,0
20230803,172700,906547460,8710,8710,8710,8710,0
20230803,172600,906547460,8710,8710,8710,8710,0
20230803,172500,906547460,8710,8710,8710,8710,0
20230803,172400,906547460,8710,8710,8710,8710,0
20230803,172300,906547460,8710,8710,8710,8710,0
20230803,172200,906547460,8710,8710,8710,8710,0
20230803,172100,906547460,8710,8710,8710,8710,0
20230803,172000,906547460,8710,8710,8710,8710,0
20230803,171900,906547460,8710,8710,8710,8710,1451
20230803,171800,906547460,8710,8710,8710,8710,0
20230803,171700,906547460,8710,8710,8710,8710,0
20230803,171600,906547460,8710,8710,8710,8710,0
20230803,171500,906547460,8710,8710,8710,8710,0
20230803,171400,906547460,8710,8710,8710,8710,0
20230803,171300,906547460,8710,8710,8710,8710,0
20230803,171200,906547460,8710,8710,8710,8710,0
20230803,171100,906547460,8710,8710,8710,8710,0
20230803,171000,906547460,8710,8710,8710,8710,0
20230803,170900,906547460,8710,8710,8710,8710,0
20230803,170800,906547460,8710,8710,8710,8710,0
20230803,170700,906547460,8710,8710,8710,8710,0
20230803,170600,906547460,8710,8710,8710,8710,0
20230803,170500,906547460,8710,8710,8710,8710,0
20230803,170400,906547460,8710,8710,8710,8710,0
20230803,170300,906547460,8710,8710,8710,8710,0
20230803,170200,906547460,8710,8710,8710,8710,0
20230803,170100,906547460,8710,8710,8710,8710,0
20230803,170000,906547460,8710,8710,8710,8710,0
20230803,165900,906547460,8710,8710,8710,8710,0
20230803,165800,906547460,8710,8710,8710,8710,0
20230803,165700,906547460,8710,8710,8710,8710,0
20230803,165600,906547460,8710,8710,8710,8710,0
20230803,165500,906547460,8710,8710,8710,8710,0
20230803,165400,906547460,8710,8710,8710,8710,0
20230803,165300,906547460,8710,8710,8710,8710,0
20230803,165200,906547460,8710,8710,8710,8710,0
20230803,165100,906547460,8710,8710,8710,8710,0
20230803,165000,906547460,8710,8710,8710,8710,0
20230803,164900,906547460,8710,8710,8710,8710,1451
20230803,164800,906547460,8710,8710,8710,8710,0
20230803,164700,906547460,8710,8710,8710,8710,0
20230803,164600,906547460,8710,8710,8710,8710,0
20230803,164500,906547460,8710,8710,8710,8710,0
20230803,164400,906547460,8710,8710,8710,8710,0
20230803,164300,906547460,8710,8710,8710,8710,0
20230803,164200,906547460,8710,8710,8710,8710,0
20230803,164100,906547460,8710,8710,8710,8710,0
20230803,164000,906547460,8710,8710,8710,8710,0
20230803,163900,906547460,8710,8710,8710,8710,0
20230803,163800,906547460,8710,8710,8710,8710,0
20230803,163700,906547460,8710,8710,8710,8710,0
20230803,163600,906547460,8710,8710,8710,8710,0
20230803,163500,906547460,8710,8710,8710,8710,0
20230803,163400,906547460,8710,8710,8710,8710,0
20230803,163300,906547460,8710,8710,8710,8710,0
20230803,163200,906547460,8710,8710,8710,8710,0
20230803,163100,906547460,8710,8710,8710,8710,0
20230803,163000,906547460,8710,8710,8710,8710,0
20230803,162900,906547460,8710,8710,8710,8710,0
20230803,162800,906547460,8710,8710,8710,8710,0
20230803,162700,906547460,8710,8710,8710,8710,0
20230803,162600,906547460,8710,8710,8710,8710,0
20230803,162500,906547460,8710,8710,8710,8710,0
20230803,162400,906547460,8710,8710,8710,8710,0
20230803,162300,906547460,8710,8710,8710,8710,0
20230803,162200,906547460,8710,8710,8710,8710,0
20230803,162100,906547460,8710,8710,8710,8710,0
20230803,162000,906547460,8710,8710,8710,8710,0
20230803,161900,906547460,8710,8710,8710,8710,1451
20230803,161800,906547460,8710,8710,8710,8710,0
20230803,161700,906547460,8710,8710,8710,8710,0
20230803,161600,906547460,8710,8710,8710,8710,0
20230803,161500,906547460,8710,8710,8710,8710,0
20230803,161400,906547460,8710,8710,8710,8710,0
20230803,161300,906547460,8710,8710,8710,8710,0
20230803,161200,906547460,8710,8710,8710,8710,0
20230803,161100,906547460,8710,8710,8710,8710,0
20230803,161000,906547460,8710,8710,8710,8710,0
20230803,160900,906547460,8710,8710,8710,8710,0
20230803,160800,906547460,8710,8710,8710,8710,0
20230803,160700,906547460,8710,8710,8710,8710,0
20230803,160600,906547460,8710,8710,8710,8710,0
20230803,160500,906547460,8710,8710,8710,8710,0
20230803,160400,906547460,8710,8710,8710,8710,0
20230803,160300,906547460,8710,8710,8710,8710,0
20230803,160200,906547460,8710,8710,8710,8710,0
20230803,160100,906547460,8710,8710,8710,8710,0
20230803,160000,906547460,8710,8710,8710,8710,0
20230803,155900,906547460,8710,8710,8710,8710,0
20230803,155800,906547460,8710,8710,8710,8710,0
20230803,155700,906547460,8710,8710,8710,8710,0
20230803,155600,906547460,8710,8710,8710,8710,0
20230803,155500,906547460,8710,8710,8710,8710,0
20230803,155400,906547460,8710,8710,8710,8710,0
20230803,155300,906547460,8710,8710,8710,8710,0
20230803,155200,906547460,8710,8710,8710,8710,0
20230803,155100,906547460,8710,8710,8710,8710,0
20230803,155000,906547460,8710,8710,8710,8710,0
20230803,154900,906547460,8710,8710,8710,8710,1451
20230803,154800,906547460,8710,8710,8710,8710,0
20230803,154700,906547460,8710,8710,8710,8710,0
20230803,154600,906547460,8710,8710,8710,8710,0
20230803,154500,906547460,8710,8710,8710,8710,0
20230803,154400,906547460,8710,8710,8710,8710,0
20230803,154300,906547460,8710,8710,8710,8710,0
20230803,154200,906547460,8710,8710,8710,8710,0
20230803,154100,906547460,8710,8710,8710,8710,0
20230803,154000,906547460,8710,8710,8710,8710,0
20230803,153900,906547460,8710,8710,8710,8710,0
20230803,153800,906547460,8710,8710,8710,8710,0
20230803,153700,906547460,8710,8710,8710,8710,0
20230803,153600,906547460,8710,8710,8710,8710,0
20230803,153500,906547460,8710,8710,8710,8710,0
20230803,153400,906547460,8710,8710,8710,8710,0
20230803,153300,906547460,8710,8710,8710,8710,0
20230803,153200,906547460,8710,8710,8710,8710,0
20230803,153100,906547460,8710,8710,8710,8710,0
20230803,153000,906547460,8710,8710,8710,8710,1451
20230803,152900,893909250,8710,8710,8710,8710,0
20230803,152800,893909250,8710,8710,8710,8710,0
20230803,152700,893909250,8710,8710,8710,8710,0
20230803,152600,893909250,8710,8710,8710,8710,0
20230803,152500,893909250,8710,8710,8710,8710,0
20230803,152400,893909250,8710,8710,8710,8710,0
20230803,152300,893909250,8710,8710,8710,8710,0
20230803,152200,893909250,8710,8710,8710,8710,0
20230803,152100,893909250,8710,8710,8710,8710,0
20230803,152000,893909250,8710,8710,8710,8710,0
20230803,151900,893909250,8710,8670,8710,8670,54
20230803,151800,893440990,8690,8690,8690,8690,3
20230803,151700,893414920,8700,8700,8710,8670,194
20230803,151600,891732770,8690,8690,8690,8690,1
20230803,151500,891724080,8680,8680,8680,8680,221
20230803,151400,889805800,8680,8690,8690,8680,510
20230803,151300,885375910,8700,8700,8700,8700,0
20230803,151200,885375910,8700,8730,8730,8700,816
20230803,151100,878259360,8740,8740,8750,8730,30
20230803,151000,877997350,8750,8740,8750,8740,11
20230803,150900,877901200,8740,8740,8750,8730,115
20230803,150800,876895280,8760,8760,8760,8760,0
20230803,150700,876895280,8760,8760,8760,8760,222
20230803,150600,874950560,8770,8760,8780,8750,540
20230803,150500,870224890,8760,8730,8770,8730,499
20230803,150400,865859630,8740,8710,8740,8700,1781
20230803,150300,850342170,8720,8700,8720,8700,620
20230803,150200,844944080,8700,8720,8720,8700,89
20230803,150100,844168940,8720,8710,8720,8690,829
20230803,150000,836944120,8720,8710,8720,8710,811
20230803,145900,829879970,8720,8710,8720,8690,450
20230803,145800,825961290,8710,8700,8710,8700,9
20230803,145700,825882970,8720,8620,8720,8620,405
20230803,145600,822381460,8600,8580,8610,8580,1598
20230803,145500,808638010,8580,8560,8590,8560,354
20230803,145400,805606880,8560,8530,8560,8530,351
20230803,145300,802603490,8530,8520,8530,8520,217
20230803,145200,800752670,8520,8500,8530,8500,508
20230803,145100,796425340,8500,8500,8510,8490,820
20230803,145000,789448790,8500,8490,8500,8490,9
20230803,144900,789372370,8500,8490,8500,8460,951
20230803,144800,781300210,8490,8490,8490,8490,0
20230803,144700,781300210,8490,8490,8490,8490,0
20230803,144600,781300210,8490,8480,8490,8480,11
20230803,144500,781206920,8490,8490,8490,8490,0
20230803,144400,781206920,8490,8490,8490,8490,66
20230803,144300,780646580,8490,8490,8490,8490,0
20230803,144200,780646580,8490,8480,8490,8480,60
20230803,144100,780137770,8500,8490,8500,8480,75
20230803,144000,779501020,8500,8500,8500,8490,113
20230803,143900,778540580,8500,8490,8500,8490,13
20230803,143800,778430200,8500,8470,8500,8470,45
20230803,143700,778048610,8480,8480,8480,8480,1
20230803,143600,778040130,8480,8500,8500,8480,81
20230803,143500,777353230,8480,8490,8500,8480,53
20230803,143400,776903260,8500,8480,8500,8480,177
20230803,143300,775402160,8480,8480,8480,8480,3
20230803,143200,775376720,8480,8480,8480,8480,10
20230803,143100,775291920,8480,8480,8480,8480,5
20230803,143000,775249520,8480,8480,8480,8480,0
20230803,142900,775249520,8480,8480,8480,8480,0
20230803,142800,775249520,8480,8480,8480,8480,0
20230803,142700,775249520,8480,8480,8480,8480,0
20230803,142600,775249520,8480,8460,8480,8460,13
20230803,142500,775139500,8480,8480,8480,8480,0
20230803,142400,775139500,8480,8470,8480,8470,26
20230803,142300,774919270,8470,8460,8470,8460,261
20230803,142200,772711200,8460,8440,8460,8440,276
20230803,142100,770381680,8450,8440,8450,8440,803
20230803,142000,763604350,8440,8440,8440,8440,0
20230803,141900,763604350,8440,8440,8440,8440,0
20230803,141800,763604350,8440,8430,8440,8430,3
20230803,141700,763579050,8440,8440,8440,8440,0
20230803,141600,763579050,8440,8410,8440,8410,77
20230803,141500,762930360,8420,8420,8420,8420,200
20230803,141400,761246360,8420,8420,8420,8420,1
20230803,141300,761237940,8420,8420,8420,8420,0
20230803,141200,761237940,8420,8400,8420,8400,3
20230803,141100,761212710,8420,8420,8420,8410,11
20230803,141000,761120100,8420,8420,8420,8420,18
20230803,140900,760968540,8420,8420,8420,8420,5
20230803,140800,760926440,8420,8420,8420,8420,0
20230803,140700,760926440,8420,8420,8420,8410,13
20230803,140600,760816990,8420,8410,8420,8400,8
20230803,140500,760749730,8420,8410,8420,8410,39
20230803,140400,760421650,8420,8410,8420,8410,105
20230803,140300,759538580,8400,8400,8410,8400,3
20230803,140200,759513370,8390,8390,8390,8390,5
20230803,140100,759471420,8390,8390,8390,8390,2
20230803,140000,759454640,8400,8400,8410,8400,304
20230803,135900,756901010,8400,8400,8400,8400,1
20230803,135800,756892610,8400,8370,8410,8370,650
20230803,135700,751442150,8370,8370,8370,8370,3
20230803,135600,751417040,8360,8370,8370,8360,444
20230803,135500,747705190,8360,8360,8360,8360,58
20230803,135400,747220310,8360,8360,8360,8360,0
20230803,135300,747220310,8360,8350,8360,8350,7
20230803,135200,747161840,8350,8340,8350,8340,8
20230803,135100,747095050,8340,8310,8340,8310,7
20230803,135000,747036700,8340,8320,8340,8310,262
20230803,134900,744854320,8310,8320,8350,8310,85
20230803,134800,744147090,8350,8310,8350,8310,8
20230803,134700,744080440,8310,8320,8320,8310,528
20230803,134600,739688970,8350,8330,8350,8320,64
20230803,134500,739155970,8330,8340,8340,8330,160
20230803,134400,737822840,8370,8360,8370,8360,44
20230803,134300,737454990,8330,8350,8350,8330,1500
20230803,134200,724946490,8370,8370,8370,8370,0
20230803,134100,724946490,8370,8370,8370,8370,5
20230803,134000,724904640,8360,8350,8360,8350,311
20230803,133900,722304790,8360,8360,8360,8360,0
20230803,133800,722304790,8360,8360,8360,8360,0
20230803,133700,722304790,8360,8360,8360,8360,1000
20230803,133600,713944790,8350,8350,8350,8350,100
20230803,133500,713109790,8360,8360,8360,8360,102
20230803,133400,712257070,8360,8360,8360,8360,1
20230803,133300,712248710,8360,8360,8360,8360,469
20230803,133200,708327870,8390,8390,8390,8390,0
20230803,133100,708327870,8390,8390,8390,8390,1
20230803,133000,708319480,8370,8370,8370,8370,0
20230803,132900,708319480,8370,8370,8370,8370,1
20230803,132800,708311110,8370,8390,8390,8360,304
20230803,132700,705768600,8390,8400,8400,8370,318
20230803,132600,703103450,8390,8390,8390,8390,136
20230803,132500,701962410,8390,8390,8390,8390,1
20230803,132400,701954020,8400,8390,8400,8390,6
20230803,132300,701903660,8390,8390,8400,8390,8
20230803,132200,701836510,8400,8360,8400,8360,37
20230803,132100,701526990,8370,8370,8370,8360,498
20230803,132000,697359090,8370,8360,8370,8330,1001
20230803,131900,689006920,8350,8380,8380,8350,3225
20230803,131800,662067930,8400,8380,8400,8370,361
20230803,131700,659046020,8410,8410,8410,8410,0
20230803,131600,659046020,8410,8380,8410,8380,92
20230803,131500,658275000,8410,8410,8410,8360,3201
20230803,131400,631477760,8420,8450,8450,8420,116
20230803,131300,630500860,8450,8450,8460,8450,5
20230803,131200,630458590,8450,8450,8450,8420,14
20230803,131100,630340630,8450,8440,8450,8440,2
20230803,131000,630323740,8450,8450,8450,8450,46
20230803,130900,629935040,8460,8460,8460,8460,0
20230803,130800,629935040,8460,8460,8460,8460,0
20230803,130700,629935040,8460,8460,8460,8460,0
20230803,130600,629935040,8460,8460,8460,8460,1
20230803,130500,629926580,8450,8450,8450,8450,4
20230803,130400,629892780,8450,8450,8450,8450,0
20230803,130300,629892780,8450,8450,8450,8450,1
20230803,130200,629884330,8460,8460,8460,8460,2
20230803,130100,629867410,8460,8460,8460,8460,0
20230803,130000,629867410,8460,8450,8460,8450,8
20230803,125900,629799800,8450,8450,8450,8450,1
20230803,125800,629791350,8460,8450,8460,8450,2
20230803,125700,629774440,8450,8430,8450,8430,20
20230803,125600,629605820,8430,8430,8430,8430,70
20230803,125500,629015720,8420,8420,8430,8410,100
20230803,125400,628174500,8410,8410,8410,8410,5
20230803,125300,628132450,8440,8440,8440,8440,202
20230803,125200,626427570,8440,8440,8440,8440,0
20230803,125100,626427570,8440,8440,8440,8440,0
20230803,125000,626427570,8440,8440,8440,8440,4
20230803,124900,626393810,8440,8440,8440,8440,10
20230803,124800,626309410,8440,8440,8450,8400,243
20230803,124700,624266780,8420,8410,8470,8410,975
20230803,124600,616066730,8470,8470,8470,8470,0
20230803,124500,616066730,8470,8450,8470,8450,225
20230803,124400,614165440,8460,8460,8460,8460,100
20230803,124300,613319440,8480,8480,8480,8480,100
20230803,124200,612471440,8490,8490,8490,8490,1
20230803,124100,612462950,8480,8500,8500,8480,206
20230803,124000,610716000,8500,8500,8500,8500,0
20230803,123900,610716000,8500,8500,8500,8500,0
20230803,123800,610716000,8500,8500,8500,8500,0
20230803,123700,610716000,8500,8500,8500,8500,2
20230803,123600,610699000,8500,8500,8500,8490,23
20230803,123500,610503620,8500,8500,8500,8500,0
20230803,123400,610503620,8500,8500,8500,8500,0
20230803,123300,610503620,8500,8500,8500,8500,0
20230803,123200,610503620,8500,8500,8500,8500,0
20230803,123100,610503620,8500,8500,8500,8500,500
20230803,123000,606253620,8500,8500,8500,8500,0
20230803,122900,606253620,8500,8500,8500,8500,0
20230803,122800,606253620,8500,8500,8500,8500,0
20230803,122700,606253620,8500,8500,8500,8500,1
20230803,122600,606245120,8500,8500,8500,8500,4
20230803,122500,606211120,8500,8480,8500,8480,2
20230803,122400,606194140,8500,8490,8500,8490,101
20230803,122300,605336640,8490,8490,8500,8490,202
20230803,122200,603621650,8500,8490,8500,8490,2
20230803,122100,603604660,8500,8500,8500,8500,200
20230803,122000,601904660,8500,8500,8500,8500,84
20230803,121900,601190660,8500,8500,8500,8500,0
20230803,121800,601190660,8500,8500,8500,8500,0
20230803,121700,601190660,8500,8500,8500,8500,25
20230803,121600,600978160,8500,8500,8500,8500,0
20230803,121500,600978160,8500,8500,8500,8500,0
20230803,121400,600978160,8500,8470,8500,8470,1089
20230803,121300,591725960,8470,8470,8470,8470,1
20230803,121200,591717490,8470,8470,8470,8470,0
20230803,121100,591717490,8470,8470,8470,8470,0
20230803,121000,591717490,8470,8470,8470,8470,0
20230803,120900,591717490,8470,8470,8470,8470,3
20230803,120800,591692080,8470,8470,8470,8470,1
20230803,120700,591683610,8470,8470,8470,8470,0
20230803,120600,591683610,8470,8470,8470,8470,3
20230803,120500,591658200,8470,8460,8470,8460,238
20230803,120400,589644710,8450,8450,8450,8450,61
20230803,120300,589129260,8450,8450,8450,8450,0
20230803,120200,589129260,8450,8420,8450,8420,4
20230803,120100,589095530,8450,8450,8450,8450,0
20230803,120000,589095530,8450,8450,8450,8450,0
20230803,115900,589095530,8450,8450,8450,8450,0
20230803,115800,589095530,8450,8440,8450,8440,3
20230803,115700,589070200,8420,8420,8420,8420,99
20230803,115600,588236620,8420,8410,8420,8410,425
20230803,115500,584662360,8410,8380,8410,8370,201
20230803,115400,582979650,8410,8410,8410,8410,0
20230803,115300,582979650,8410,8410,8410,8410,0
20230803,115200,582979650,8410,8410,8410,8410,10
20230803,115100,582895550,8410,8410,8410,8410,0
20230803,115000,582895550,8410,8410,8410,8410,0
20230803,114900,582895550,8410,8410,8410,8410,0
20230803,114800,582895550,8410,8410,8410,8410,1
20230803,114700,582887140,8390,8390,8390,8390,198
20230803,114600,581225920,8390,8370,8390,8370,5
20230803,114500,581184050,8390,8380,8390,8380,128
20230803,114400,580111400,8380,8380,8380,8380,1
20230803,114300,580103020,8380,8380,8380,8380,101
20230803,114200,579256640,8380,8390,8390,8380,26
20230803,114100,579038740,8410,8410,8410,8410,0
20230803,114000,579038740,8410,8410,8410,8410,16
20230803,113900,578904180,8410,8410,8410,8410,1
20230803,113800,578895770,8390,8390,8390,8390,3
20230803,113700,578870600,8410,8410,8410,8410,0
20230803,113600,578870600,8410,8410,8410,8410,1
20230803,113500,578862190,8410,8410,8410,8410,0
20230803,113400,578862190,8410,8410,8410,8410,0
20230803,113300,578862190,8410,8410,8410,8410,0
20230803,113200,578862190,8410,8410,8410,8380,339
20230803,113100,576018910,8410,8410,8410,8410,30
20230803,113000,575766610,8410,8410,8410,8410,10
20230803,112900,575682510,8410,8400,8410,8400,167
20230803,112800,574279700,8410,8410,8410,8410,0
20230803,112700,574279700,8410,8410,8410,8410,0
20230803,112600,574279700,8410,8410,8410,8410,6
20230803,112500,574229240,8410,8400,8410,8400,559
20230803,112400,569533530,8400,8400,8400,8400,0
20230803,112300,569533530,8400,8400,8400,8400,0
20230803,112200,569533530,8400,8400,8400,8400,1
20230803,112100,569525130,8400,8360,8400,8360,338
20230803,112000,566696080,8370,8370,8370,8370,700
20230803,111900,560837080,8410,8410,8410,8410,0
20230803,111800,560837080,8410,8380,8410,8370,66
20230803,111700,560284320,8390,8390,8390,8390,131
20230803,111600,559185230,8420,8420,8420,8420,0
20230803,111500,559185230,8420,8420,8420,8420,0
20230803,111400,559185230,8420,8420,8420,8420,0
20230803,111300,559185230,8420,8420,8420,8420,11
20230803,111200,559092610,8420,8400,8420,8400,130
20230803,111100,558000390,8420,8420,8420,8420,0
20230803,111000,558000390,8420,8420,8420,8420,0
20230803,110900,558000390,8420,8420,8420,8420,114
20230803,110800,557040510,8420,8410,8420,8410,11
20230803,110700,556947990,8420,8400,8420,8370,555
20230803,110600,552282650,8360,8380,8400,8360,766
20230803,110500,545864060,8380,8360,8380,8360,186
20230803,110400,544308710,8360,8350,8360,8350,58
20230803,110300,543824390,8350,8350,8350,8350,0
20230803,110200,543824390,8350,8330,8350,8300,2269
20230803,110100,524935910,8330,8330,8330,8330,1218
20230803,110000,514789970,8330,8330,8330,8330,161
20230803,105900,513448840,8340,8350,8350,8340,81
20230803,105800,512772530,8350,8320,8350,8310,668
20230803,105700,507216830,8330,8360,8360,8320,412
20230803,105600,503788180,8340,8360,8360,8340,307
20230803,105500,501227590,8360,8370,8370,8350,849
20230803,105400,494132740,8370,8380,8380,8370,119
20230803,105300,493135710,8380,8380,8380,8380,0
20230803,105200,493135710,8380,8370,8380,8370,11
20230803,105100,493043630,8380,8390,8390,8350,1950
20230803,105000,476754900,8390,8390,8390,8390,50
20230803,104900,476335400,8390,8390,8390,8390,0
20230803,104800,476335400,8390,8390,8390,8360,1501
20230803,104700,463776390,8390,8390,8390,8390,102
20230803,104600,462920610,8390,8390,8390,8370,397
20230803,104500,459596250,8390,8380,8390,8370,836
20230803,104400,452591720,8390,8390,8390,8380,744
20230803,104300,446349610,8390,8430,8430,8390,8833
20230803,104200,372106680,8440,8440,8440,8440,621
20230803,104100,366865440,8450,8490,8490,8450,814
20230803,104000,359984320,8520,8520,8520,8520,0
20230803,103900,359984320,8520,8520,8520,8510,117
20230803,103800,358987730,8460,8470,8470,8460,711
20230803,103700,352967820,8520,8520,8520,8520,0
20230803,103600,352967820,8520,8520,8520,8520,0
20230803,103500,352967820,8520,8520,8520,8520,0
20230803,103400,352967820,8520,8510,8520,8510,70
20230803,103300,352371440,8510,8500,8510,8460,19
20230803,103200,352210610,8450,8470,8490,8450,1382
20230803,103100,340514730,8500,8500,8500,8500,20
20230803,103000,340344730,8510,8510,8510,8510,5
20230803,102900,340302180,8520,8520,8520,8520,0
20230803,102800,340302180,8520,8490,8520,8470,303
20230803,102700,337729680,8520,8520,8520,8520,1
20230803,102600,337721160,8520,8510,8520,8500,480
20230803,102500,333640350,8520,8520,8520,8520,100
20230803,102400,332788350,8530,8530,8530,8530,0
20230803,102300,332788350,8530,8510,8530,8510,393
20230803,102200,329440190,8510,8510,8510,8510,1
20230803,102100,329431680,8510,8510,8510,8510,1
20230803,102000,329423170,8460,8510,8510,8460,2
20230803,101900,329406200,8510,8460,8510,8460,215
20230803,101800,327587250,8520,8520,8520,8520,0
20230803,101700,327587250,8520,8520,8520,8520,1
20230803,101600,327578730,8510,8510,8510,8510,21
20230803,101500,327400020,8520,8520,8520,8520,0
20230803,101400,327400020,8520,8520,8520,8520,0
20230803,101300,327400020,8520,8450,8520,8450,296
20230803,101200,324884510,8510,8510,8510,8510,0
20230803,101100,324884510,8510,8470,8510,8460,512
20230803,101000,320549260,8510,8490,8510,8480,403
20230803,100900,317131190,8510,8510,8510,8510,1
20230803,100800,317122680,8510,8510,8510,8510,20
20230803,100700,316952480,8510,8500,8510,8480,75
20230803,100600,316314970,8510,8510,8510,8500,19
20230803,100500,316153450,8500,8500,8510,8500,14
20230803,100400,316034440,8500,8500,8500,8480,6
20230803,100300,315983520,8500,8500,8500,8500,12
20230803,100200,315881520,8470,8440,8470,8440,338
20230803,100100,313021660,8490,8490,8490,8490,3
20230803,100000,312996190,8450,8510,8510,8450,2603
20230803,095900,290937600,8500,8480,8500,8480,100
20230803,095800,290088760,8480,8470,8480,8470,204
20230803,095700,288358940,8470,8470,8480,8470,351
20230803,095600,285384980,8480,8440,8480,8440,118
20230803,095500,284384990,8480,8470,8480,8470,10
20230803,095400,284300210,8490,8440,8490,8440,34
20230803,095300,284013100,8410,8430,8440,8410,693
20230803,095200,278183630,8420,8490,8490,8420,4940
20230803,095100,236469240,8490,8490,8500,8460,1385
20230803,095000,224734690,8490,8490,8490,8480,367
20230803,094900,221620300,8490,8490,8490,8490,1
20230803,094800,221611810,8490,8510,8510,8490,289
20230803,094700,219157090,8500,8500,8510,8500,432
20230803,094600,215485070,8500,8500,8510,8500,114
20230803,094500,214515930,8510,8510,8510,8500,7
20230803,094400,214456380,8510,8540,8540,8510,74
20230803,094300,213826610,8540,8540,8540,8540,1
20230803,094200,213818070,8550,8550,8550,8550,0
20230803,094100,213818070,8550,8550,8550,8550,1
20230803,094000,213809520,8510,8550,8560,8510,11
20230803,093900,213715780,8550,8550,8560,8500,787
20230803,093800,207024330,8550,8560,8560,8550,14
20230803,093700,206904520,8560,8560,8560,8560,1
20230803,093600,206895960,8560,8510,8560,8510,4663
20230803,093500,167210990,8540,8510,8540,8510,17
20230803,093400,167066080,8550,8560,8560,8510,247
20230803,093300,164961750,8560,8560,8560,8530,4
20230803,093200,164927570,8560,8550,8560,8520,1001
20230803,093100,156394560,8560,8560,8560,8560,519
20230803,093000,151951920,8560,8560,8560,8560,10
20230803,092900,151866320,8560,8560,8560,8560,1
20230803,092800,151857760,8560,8560,8560,8530,119
20230803,092700,150841930,8560,8560,8560,8560,31
20230803,092600,150576570,8560,8560,8560,8560,10
20230803,092500,150490970,8560,8530,8560,8530,714
20230803,092400,144395700,8530,8540,8540,8530,41
20230803,092300,144045960,8550,8550,8550,8550,0
20230803,092200,144045960,8550,8540,8550,8540,3
20230803,092100,144020330,8510,8510,8510,8510,0
20230803,092000,144020330,8510,8470,8510,8450,1097
20230803,091900,134726500,8510,8480,8510,8480,268
20230803,091800,132448530,8500,8510,8510,8480,9
20230803,091700,132372150,8500,8470,8510,8450,2004
20230803,091600,115426020,8510,8480,8510,8480,1553
20230803,091500,102226580,8510,8510,8540,8490,915
20230803,091400,94448080,8540,8530,8540,8520,101
20230803,091300,93587390,8560,8550,8560,8550,2
20230803,091200,93570280,8560,8560,8560,8560,0
20230803,091100,93570280,8560,8560,8560,8560,0
20230803,091000,93570280,8560,8550,8560,8500,664
20230803,090900,87908090,8550,8520,8550,8520,13
20230803,090800,87797280,8520,8520,8520,8520,103
20230803,090700,86919720,8520,8480,8520,8470,341
20230803,090600,84029950,8480,8500,8500,8480,2101
20230803,090500,66212600,8560,8600,8610,8480,4145
20230803,090400,30936920,8610,8610,8610,8610,0
20230803,090300,30936920,8610,8570,8610,8530,1031
20230803,090200,22127170,8630,8610,8630,8570,152
20230803,090100,20821970,8690,8730,8730,8570,1002
20230803,090000,12225810,8730,8530,8730,8520,1429