KissMeData/010640/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185000,547355490,5650,5650,5650,5650,2532
20230804,184900,547355490,5650,5650,5650,5650,0
20230804,184800,547355490,5650,5650,5650,5650,0
20230804,184700,547355490,5650,5650,5650,5650,0
20230804,184600,547355490,5650,5650,5650,5650,0
20230804,184500,547355490,5650,5650,5650,5650,0
20230804,184400,547355490,5650,5650,5650,5650,0
20230804,184300,547355490,5650,5650,5650,5650,0
20230804,184200,547355490,5650,5650,5650,5650,0
20230804,184100,547355490,5650,5650,5650,5650,0
20230804,184000,547355490,5650,5650,5650,5650,0
20230804,183900,547355490,5650,5650,5650,5650,0
20230804,183800,547355490,5650,5650,5650,5650,0
20230804,183700,547355490,5650,5650,5650,5650,0
20230804,183600,547355490,5650,5650,5650,5650,0
20230804,183500,547355490,5650,5650,5650,5650,0
20230804,183400,547355490,5650,5650,5650,5650,0
20230804,183300,547355490,5650,5650,5650,5650,0
20230804,183200,547355490,5650,5650,5650,5650,0
20230804,183100,547355490,5650,5650,5650,5650,0
20230804,183000,547355490,5650,5650,5650,5650,0
20230804,182900,547355490,5650,5650,5650,5650,0
20230804,182800,547355490,5650,5650,5650,5650,0
20230804,182700,547355490,5650,5650,5650,5650,0
20230804,182600,547355490,5650,5650,5650,5650,0
20230804,182500,547355490,5650,5650,5650,5650,0
20230804,182400,547355490,5650,5650,5650,5650,0
20230804,182300,547355490,5650,5650,5650,5650,0
20230804,182200,547355490,5650,5650,5650,5650,0
20230804,182100,547355490,5650,5650,5650,5650,0
20230804,182000,547355490,5650,5650,5650,5650,2532
20230804,181900,547355490,5650,5650,5650,5650,0
20230804,181800,547355490,5650,5650,5650,5650,0
20230804,181700,547355490,5650,5650,5650,5650,0
20230804,181600,547355490,5650,5650,5650,5650,0
20230804,181500,547355490,5650,5650,5650,5650,0
20230804,181400,547355490,5650,5650,5650,5650,0
20230804,181300,547355490,5650,5650,5650,5650,0
20230804,181200,547355490,5650,5650,5650,5650,0
20230804,181100,547355490,5650,5650,5650,5650,0
20230804,181000,547355490,5650,5650,5650,5650,0
20230804,180900,547355490,5650,5650,5650,5650,0
20230804,180800,547355490,5650,5650,5650,5650,0
20230804,180700,547355490,5650,5650,5650,5650,0
20230804,180600,547355490,5650,5650,5650,5650,0
20230804,180500,547355490,5650,5650,5650,5650,0
20230804,180400,547355490,5650,5650,5650,5650,0
20230804,180300,547355490,5650,5650,5650,5650,0
20230804,180200,547355490,5650,5650,5650,5650,0
20230804,180100,547355490,5650,5650,5650,5650,0
20230804,180000,547355490,5650,5650,5650,5650,0
20230804,175900,547355490,5650,5650,5650,5650,0
20230804,175800,547355490,5650,5650,5650,5650,0
20230804,175700,547355490,5650,5650,5650,5650,0
20230804,175600,547355490,5650,5650,5650,5650,0
20230804,175500,547355490,5650,5650,5650,5650,0
20230804,175400,547355490,5650,5650,5650,5650,0
20230804,175300,547355490,5650,5650,5650,5650,0
20230804,175200,547355490,5650,5650,5650,5650,0
20230804,175100,547355490,5650,5650,5650,5650,0
20230804,175000,547355490,5650,5650,5650,5650,2532
20230804,174900,547355490,5650,5650,5650,5650,0
20230804,174800,547355490,5650,5650,5650,5650,0
20230804,174700,547355490,5650,5650,5650,5650,0
20230804,174600,547355490,5650,5650,5650,5650,0
20230804,174500,547355490,5650,5650,5650,5650,0
20230804,174400,547355490,5650,5650,5650,5650,0
20230804,174300,547355490,5650,5650,5650,5650,0
20230804,174200,547355490,5650,5650,5650,5650,0
20230804,174100,547355490,5650,5650,5650,5650,0
20230804,174000,547355490,5650,5650,5650,5650,0
20230804,173900,547355490,5650,5650,5650,5650,0
20230804,173800,547355490,5650,5650,5650,5650,0
20230804,173700,547355490,5650,5650,5650,5650,0
20230804,173600,547355490,5650,5650,5650,5650,0
20230804,173500,547355490,5650,5650,5650,5650,0
20230804,173400,547355490,5650,5650,5650,5650,0
20230804,173300,547355490,5650,5650,5650,5650,0
20230804,173200,547355490,5650,5650,5650,5650,0
20230804,173100,547355490,5650,5650,5650,5650,0
20230804,173000,547355490,5650,5650,5650,5650,0
20230804,172900,547355490,5650,5650,5650,5650,0
20230804,172800,547355490,5650,5650,5650,5650,0
20230804,172700,547355490,5650,5650,5650,5650,0
20230804,172600,547355490,5650,5650,5650,5650,0
20230804,172500,547355490,5650,5650,5650,5650,0
20230804,172400,547355490,5650,5650,5650,5650,0
20230804,172300,547355490,5650,5650,5650,5650,0
20230804,172200,547355490,5650,5650,5650,5650,0
20230804,172100,547355490,5650,5650,5650,5650,0
20230804,172000,547355490,5650,5650,5650,5650,2532
20230804,171900,547355490,5650,5650,5650,5650,0
20230804,171800,547355490,5650,5650,5650,5650,0
20230804,171700,547355490,5650,5650,5650,5650,0
20230804,171600,547355490,5650,5650,5650,5650,0
20230804,171500,547355490,5650,5650,5650,5650,0
20230804,171400,547355490,5650,5650,5650,5650,0
20230804,171300,547355490,5650,5650,5650,5650,0
20230804,171200,547355490,5650,5650,5650,5650,0
20230804,171100,547355490,5650,5650,5650,5650,0
20230804,171000,547355490,5650,5650,5650,5650,0
20230804,170900,547355490,5650,5650,5650,5650,0
20230804,170800,547355490,5650,5650,5650,5650,0
20230804,170700,547355490,5650,5650,5650,5650,0
20230804,170600,547355490,5650,5650,5650,5650,0
20230804,170500,547355490,5650,5650,5650,5650,0
20230804,170400,547355490,5650,5650,5650,5650,0
20230804,170300,547355490,5650,5650,5650,5650,0
20230804,170200,547355490,5650,5650,5650,5650,0
20230804,170100,547355490,5650,5650,5650,5650,0
20230804,170000,547355490,5650,5650,5650,5650,0
20230804,165900,547355490,5650,5650,5650,5650,0
20230804,165800,547355490,5650,5650,5650,5650,0
20230804,165700,547355490,5650,5650,5650,5650,0
20230804,165600,547355490,5650,5650,5650,5650,0
20230804,165500,547355490,5650,5650,5650,5650,0
20230804,165400,547355490,5650,5650,5650,5650,0
20230804,165300,547355490,5650,5650,5650,5650,0
20230804,165200,547355490,5650,5650,5650,5650,0
20230804,165100,547355490,5650,5650,5650,5650,0
20230804,165000,547355490,5650,5650,5650,5650,2532
20230804,164900,547355490,5650,5650,5650,5650,0
20230804,164800,547355490,5650,5650,5650,5650,0
20230804,164700,547355490,5650,5650,5650,5650,0
20230804,164600,547355490,5650,5650,5650,5650,0
20230804,164500,547355490,5650,5650,5650,5650,0
20230804,164400,547355490,5650,5650,5650,5650,0
20230804,164300,547355490,5650,5650,5650,5650,0
20230804,164200,547355490,5650,5650,5650,5650,0
20230804,164100,547355490,5650,5650,5650,5650,0
20230804,164000,547355490,5650,5650,5650,5650,0
20230804,163900,547355490,5650,5650,5650,5650,0
20230804,163800,547355490,5650,5650,5650,5650,0
20230804,163700,547355490,5650,5650,5650,5650,0
20230804,163600,547355490,5650,5650,5650,5650,0
20230804,163500,547355490,5650,5650,5650,5650,0
20230804,163400,547355490,5650,5650,5650,5650,0
20230804,163300,547355490,5650,5650,5650,5650,0
20230804,163200,547355490,5650,5650,5650,5650,0
20230804,163100,547355490,5650,5650,5650,5650,0
20230804,163000,547355490,5650,5650,5650,5650,0
20230804,162900,547355490,5650,5650,5650,5650,0
20230804,162800,547355490,5650,5650,5650,5650,0
20230804,162700,547355490,5650,5650,5650,5650,0
20230804,162600,547355490,5650,5650,5650,5650,0
20230804,162500,547355490,5650,5650,5650,5650,0
20230804,162400,547355490,5650,5650,5650,5650,0
20230804,162300,547355490,5650,5650,5650,5650,0
20230804,162200,547355490,5650,5650,5650,5650,0
20230804,162100,547355490,5650,5650,5650,5650,0
20230804,162000,547355490,5650,5650,5650,5650,2532
20230804,161900,547355490,5650,5650,5650,5650,0
20230804,161800,547355490,5650,5650,5650,5650,0
20230804,161700,547355490,5650,5650,5650,5650,0
20230804,161600,547355490,5650,5650,5650,5650,0
20230804,161500,547355490,5650,5650,5650,5650,0
20230804,161400,547355490,5650,5650,5650,5650,0
20230804,161300,547355490,5650,5650,5650,5650,0
20230804,161200,547355490,5650,5650,5650,5650,0
20230804,161100,547355490,5650,5650,5650,5650,0
20230804,161000,547355490,5650,5650,5650,5650,0
20230804,160900,547355490,5650,5650,5650,5650,0
20230804,160800,547355490,5650,5650,5650,5650,0
20230804,160700,547355490,5650,5650,5650,5650,0
20230804,160600,547355490,5650,5650,5650,5650,0
20230804,160500,547355490,5650,5650,5650,5650,0
20230804,160400,547355490,5650,5650,5650,5650,0
20230804,160300,547355490,5650,5650,5650,5650,0
20230804,160200,547355490,5650,5650,5650,5650,0
20230804,160100,547355490,5650,5650,5650,5650,0
20230804,160000,547355490,5650,5650,5650,5650,0
20230804,155900,547355490,5650,5650,5650,5650,0
20230804,155800,547355490,5650,5650,5650,5650,0
20230804,155700,547355490,5650,5650,5650,5650,0
20230804,155600,547355490,5650,5650,5650,5650,0
20230804,155500,547355490,5650,5650,5650,5650,0
20230804,155400,547355490,5650,5650,5650,5650,0
20230804,155300,547355490,5650,5650,5650,5650,0
20230804,155200,547355490,5650,5650,5650,5650,0
20230804,155100,547355490,5650,5650,5650,5650,0
20230804,155000,547355490,5650,5650,5650,5650,2532
20230804,154900,547355490,5650,5650,5650,5650,0
20230804,154800,547355490,5650,5650,5650,5650,0
20230804,154700,547355490,5650,5650,5650,5650,0
20230804,154600,547355490,5650,5650,5650,5650,0
20230804,154500,547355490,5650,5650,5650,5650,0
20230804,154400,547355490,5650,5650,5650,5650,0
20230804,154300,547355490,5650,5650,5650,5650,0
20230804,154200,547355490,5650,5650,5650,5650,0
20230804,154100,547355490,5650,5650,5650,5650,0
20230804,154000,547355490,5650,5650,5650,5650,0
20230804,153900,547355490,5650,5650,5650,5650,0
20230804,153800,547355490,5650,5650,5650,5650,0
20230804,153700,547355490,5650,5650,5650,5650,0
20230804,153600,547355490,5650,5650,5650,5650,0
20230804,153500,547355490,5650,5650,5650,5650,0
20230804,153400,547355490,5650,5650,5650,5650,0
20230804,153300,547355490,5650,5650,5650,5650,0
20230804,153200,547355490,5650,5650,5650,5650,0
20230804,153100,547355490,5650,5650,5650,5650,0
20230804,153000,547355490,5650,5650,5650,5650,2532
20230804,152900,533049690,5570,5570,5570,5570,0
20230804,152800,533049690,5570,5570,5570,5570,0
20230804,152700,533049690,5570,5570,5570,5570,0
20230804,152600,533049690,5570,5570,5570,5570,0
20230804,152500,533049690,5570,5570,5570,5570,0
20230804,152400,533049690,5570,5570,5570,5570,0
20230804,152300,533049690,5570,5570,5570,5570,0
20230804,152200,533049690,5570,5570,5570,5570,0
20230804,152100,533049690,5570,5570,5570,5570,0
20230804,152000,533049690,5570,5570,5570,5570,0
20230804,151900,533049690,5570,5570,5620,5570,527
20230804,151800,530106210,5570,5570,5570,5570,16
20230804,151700,530017090,5580,5580,5580,5580,0
20230804,151600,530017090,5580,5580,5580,5580,0
20230804,151500,530017090,5580,5580,5580,5580,33
20230804,151400,529832950,5570,5570,5570,5570,16
20230804,151300,529743830,5570,5570,5570,5570,0
20230804,151200,529743830,5570,5570,5570,5570,11
20230804,151100,529682560,5560,5580,5580,5560,1333
20230804,151000,522270050,5560,5600,5600,5560,1249
20230804,150900,515301650,5600,5600,5600,5600,0
20230804,150800,515301650,5600,5600,5600,5600,34
20230804,150700,515111250,5600,5600,5600,5580,137
20230804,150600,514344130,5600,5610,5610,5600,277
20230804,150500,512792190,5610,5610,5610,5610,4
20230804,150400,512769750,5610,5610,5610,5610,3
20230804,150300,512752920,5610,5620,5620,5610,97
20230804,150200,512207970,5610,5610,5610,5610,0
20230804,150100,512207970,5610,5610,5610,5610,0
20230804,150000,512207970,5610,5620,5620,5610,16
20230804,145900,512118170,5620,5620,5620,5620,35
20230804,145800,511921470,5620,5620,5620,5620,61
20230804,145700,511578650,5630,5610,5630,5610,140
20230804,145600,510792630,5590,5590,5590,5590,0
20230804,145500,510792630,5590,5590,5590,5590,0
20230804,145400,510792630,5590,5590,5590,5590,0
20230804,145300,510792630,5590,5590,5590,5590,0
20230804,145200,510792630,5590,5590,5590,5590,0
20230804,145100,510792630,5590,5610,5610,5590,520
20230804,145000,507884920,5630,5630,5630,5630,0
20230804,144900,507884920,5630,5630,5630,5630,0
20230804,144800,507884920,5630,5630,5630,5630,0
20230804,144700,507884920,5630,5630,5630,5630,0
20230804,144600,507884920,5630,5630,5630,5630,0
20230804,144500,507884920,5630,5630,5630,5630,0
20230804,144400,507884920,5630,5630,5630,5630,60
20230804,144300,507547120,5620,5620,5620,5620,117
20230804,144200,506889580,5620,5620,5620,5620,0
20230804,144100,506889580,5620,5620,5620,5620,0
20230804,144000,506889580,5620,5620,5620,5620,50
20230804,143900,506608580,5620,5620,5620,5620,1
20230804,143800,506602960,5590,5590,5590,5590,6
20230804,143700,506569420,5620,5620,5620,5620,201
20230804,143600,505439800,5620,5620,5620,5620,11
20230804,143500,505377980,5620,5620,5620,5620,1
20230804,143400,505372360,5620,5620,5620,5620,48
20230804,143300,505102600,5630,5630,5630,5630,0
20230804,143200,505102600,5630,5630,5630,5630,251
20230804,143100,503689470,5650,5650,5650,5650,0
20230804,143000,503689470,5650,5650,5650,5650,144
20230804,142900,502875870,5650,5650,5650,5650,0
20230804,142800,502875870,5650,5650,5650,5650,0
20230804,142700,502875870,5650,5650,5650,5650,2
20230804,142600,502864570,5670,5670,5670,5670,0
20230804,142500,502864570,5670,5670,5670,5670,0
20230804,142400,502864570,5670,5670,5670,5670,0
20230804,142300,502864570,5670,5670,5670,5670,0
20230804,142200,502864570,5670,5670,5670,5670,0
20230804,142100,502864570,5670,5670,5670,5670,0
20230804,142000,502864570,5670,5670,5670,5670,0
20230804,141900,502864570,5670,5670,5670,5670,0
20230804,141800,502864570,5670,5670,5670,5670,0
20230804,141700,502864570,5670,5630,5670,5630,418
20230804,141600,500508130,5630,5580,5630,5580,306
20230804,141500,498788590,5620,5620,5620,5620,0
20230804,141400,498788590,5620,5620,5620,5620,1
20230804,141300,498782970,5560,5560,5560,5560,0
20230804,141200,498782970,5560,5560,5560,5560,0
20230804,141100,498782970,5560,5560,5560,5560,0
20230804,141000,498782970,5560,5560,5560,5560,0
20230804,140900,498782970,5560,5620,5620,5560,803
20230804,140800,494289900,5620,5630,5630,5620,777
20230804,140700,489920310,5640,5640,5640,5640,52
20230804,140600,489627030,5640,5640,5640,5640,84
20230804,140500,489153270,5650,5650,5650,5650,0
20230804,140400,489153270,5650,5650,5650,5650,0
20230804,140300,489153270,5650,5650,5650,5650,2
20230804,140200,489141970,5650,5650,5650,5650,32
20230804,140100,488961170,5650,5650,5650,5650,0
20230804,140000,488961170,5650,5650,5650,5650,0
20230804,135900,488961170,5650,5650,5650,5650,0
20230804,135800,488961170,5650,5650,5650,5650,199
20230804,135700,487836820,5620,5650,5650,5620,476
20230804,135600,485147570,5570,5630,5640,5570,1015
20230804,135500,479450490,5640,5640,5640,5640,94
20230804,135400,478920330,5650,5650,5650,5650,106
20230804,135300,478321430,5670,5650,5670,5650,564
20230804,135200,475127190,5660,5650,5660,5650,23
20230804,135100,474997210,5640,5640,5640,5640,87
20230804,135000,474506530,5640,5640,5640,5640,21
20230804,134900,474388090,5640,5650,5650,5640,175
20230804,134800,473399800,5680,5650,5680,5650,1163
20230804,134700,466813250,5650,5700,5700,5650,604
20230804,134600,463382200,5700,5630,5700,5630,4089
20230804,134500,440237650,5680,5660,5690,5660,1982
20230804,134400,429016220,5700,5540,5700,5540,12407
20230804,134300,359301010,5530,5530,5530,5530,1100
20230804,134200,353218010,5540,5540,5540,5540,0
20230804,134100,353218010,5540,5540,5540,5540,0
20230804,134000,353218010,5540,5540,5540,5540,51
20230804,133900,352935470,5530,5520,5530,5520,1879
20230804,133800,342562060,5500,5500,5500,5500,0
20230804,133700,342562060,5500,5500,5500,5500,227
20230804,133600,341313560,5500,5500,5500,5500,0
20230804,133500,341313560,5500,5500,5500,5500,0
20230804,133400,341313560,5500,5500,5500,5500,3
20230804,133300,341297060,5500,5500,5500,5500,0
20230804,133200,341297060,5500,5500,5500,5500,10
20230804,133100,341242060,5480,5480,5480,5480,0
20230804,133000,341242060,5480,5490,5490,5480,1100
20230804,132900,335207410,5520,5520,5520,5520,0
20230804,132800,335207410,5520,5520,5520,5520,0
20230804,132700,335207410,5520,5520,5520,5520,0
20230804,132600,335207410,5520,5520,5520,5520,36
20230804,132500,335008690,5520,5520,5520,5520,0
20230804,132400,335008690,5520,5520,5520,5520,0
20230804,132300,335008690,5520,5520,5520,5520,0
20230804,132200,335008690,5520,5520,5520,5520,10
20230804,132100,334953490,5490,5490,5490,5490,458
20230804,132000,332439070,5480,5480,5480,5480,1
20230804,131900,332433590,5480,5480,5480,5480,0
20230804,131800,332433590,5480,5480,5480,5480,0
20230804,131700,332433590,5480,5480,5480,5480,0
20230804,131600,332433590,5480,5480,5480,5480,0
20230804,131500,332433590,5480,5500,5500,5480,136
20230804,131400,331686600,5500,5500,5500,5500,20
20230804,131300,331576600,5510,5510,5510,5510,0
20230804,131200,331576600,5510,5510,5510,5510,10
20230804,131100,331521500,5510,5510,5510,5510,0
20230804,131000,331521500,5510,5510,5510,5510,0
20230804,130900,331521500,5510,5510,5510,5510,0
20230804,130800,331521500,5510,5510,5510,5510,0
20230804,130700,331521500,5510,5510,5510,5510,0
20230804,130600,331521500,5510,5510,5510,5510,0
20230804,130500,331521500,5510,5510,5510,5510,0
20230804,130400,331521500,5510,5510,5510,5510,0
20230804,130300,331521500,5510,5510,5510,5510,0
20230804,130200,331521500,5510,5510,5510,5510,0
20230804,130100,331521500,5510,5510,5510,5510,0
20230804,130000,331521500,5510,5510,5510,5510,0
20230804,125900,331521500,5510,5510,5510,5510,0
20230804,125800,331521500,5510,5510,5510,5510,10
20230804,125700,331466400,5520,5510,5520,5510,10
20230804,125600,331411210,5460,5460,5460,5460,0
20230804,125500,331411210,5460,5460,5460,5460,0
20230804,125400,331411210,5460,5460,5460,5460,0
20230804,125300,331411210,5460,5460,5460,5460,0
20230804,125200,331411210,5460,5460,5460,5460,0
20230804,125100,331411210,5460,5460,5460,5460,0
20230804,125000,331411210,5460,5460,5460,5460,0
20230804,124900,331411210,5460,5500,5500,5460,1000
20230804,124800,325937980,5510,5510,5510,5510,19
20230804,124700,325833290,5490,5490,5490,5490,235
20230804,124600,324543140,5500,5500,5500,5500,695
20230804,124500,320720640,5500,5500,5500,5500,0
20230804,124400,320720640,5500,5500,5500,5500,0
20230804,124300,320720640,5500,5500,5500,5500,282
20230804,124200,319169640,5500,5500,5500,5500,10
20230804,124100,319114640,5500,5500,5500,5500,101
20230804,124000,318559140,5500,5500,5500,5500,0
20230804,123900,318559140,5500,5500,5500,5500,74
20230804,123800,318152140,5500,5500,5500,5500,25
20230804,123700,318014640,5500,5500,5500,5500,0
20230804,123600,318014640,5500,5500,5500,5500,0
20230804,123500,318014640,5500,5490,5500,5490,118
20230804,123400,317366810,5490,5490,5490,5490,0
20230804,123300,317366810,5490,5490,5490,5490,0
20230804,123200,317366810,5490,5490,5490,5490,0
20230804,123100,317366810,5490,5490,5490,5490,0
20230804,123000,317366810,5490,5490,5490,5490,588
20230804,122900,314138690,5480,5480,5480,5480,2
20230804,122800,314127730,5480,5480,5480,5480,13
20230804,122700,314056490,5480,5480,5480,5480,50
20230804,122600,313782490,5480,5470,5480,5470,50
20230804,122500,313508690,5470,5470,5470,5470,19
20230804,122400,313404760,5470,5480,5480,5470,541
20230804,122300,310443170,5490,5490,5490,5490,1
20230804,122200,310437680,5480,5480,5480,5480,0
20230804,122100,310437680,5480,5480,5480,5480,44
20230804,122000,310196560,5480,5500,5500,5480,1221
20230804,121900,303494860,5500,5500,5500,5500,0
20230804,121800,303494860,5500,5500,5500,5500,4
20230804,121700,303472860,5500,5500,5500,5500,7
20230804,121600,303434360,5500,5500,5500,5500,118
20230804,121500,302785360,5510,5510,5510,5510,68
20230804,121400,302410680,5510,5510,5510,5510,1
20230804,121300,302405170,5510,5510,5510,5510,0
20230804,121200,302405170,5510,5510,5510,5510,0
20230804,121100,302405170,5510,5510,5510,5510,3
20230804,121000,302388640,5510,5510,5510,5510,0
20230804,120900,302388640,5510,5510,5510,5510,0
20230804,120800,302388640,5510,5510,5510,5510,0
20230804,120700,302388640,5510,5510,5510,5510,5
20230804,120600,302361090,5510,5510,5510,5510,22
20230804,120500,302239870,5510,5510,5510,5510,42
20230804,120400,302008450,5510,5510,5510,5510,87
20230804,120300,301529080,5500,5500,5500,5500,4
20230804,120200,301507080,5500,5500,5500,5500,0
20230804,120100,301507080,5500,5500,5500,5500,202
20230804,120000,300396080,5500,5500,5500,5500,17
20230804,115900,300302580,5500,5500,5500,5500,100
20230804,115800,299752580,5520,5520,5520,5520,0
20230804,115700,299752580,5520,5520,5520,5520,0
20230804,115600,299752580,5520,5520,5520,5520,200
20230804,115500,298648580,5510,5510,5510,5510,0
20230804,115400,298648580,5510,5520,5520,5510,313
20230804,115300,296923860,5520,5520,5520,5520,81
20230804,115200,296476740,5540,5540,5540,5540,0
20230804,115100,296476740,5540,5540,5540,5540,0
20230804,115000,296476740,5540,5540,5540,5540,0
20230804,114900,296476740,5540,5540,5540,5540,0
20230804,114800,296476740,5540,5540,5540,5540,0
20230804,114700,296476740,5540,5540,5540,5540,1
20230804,114600,296471200,5510,5510,5510,5510,0
20230804,114500,296471200,5510,5510,5510,5510,0
20230804,114400,296471200,5510,5510,5510,5510,0
20230804,114300,296471200,5510,5510,5510,5510,0
20230804,114200,296471200,5510,5510,5510,5510,0
20230804,114100,296471200,5510,5510,5510,5510,0
20230804,114000,296471200,5510,5510,5510,5510,0
20230804,113900,296471200,5510,5510,5510,5510,0
20230804,113800,296471200,5510,5510,5510,5510,583
20230804,113700,293258870,5510,5510,5510,5510,0
20230804,113600,293258870,5510,5500,5510,5500,210
20230804,113500,292102780,5510,5510,5510,5510,1667
20230804,113400,282917610,5520,5510,5520,5510,1091
20230804,113300,276901200,5510,5530,5530,5510,3123
20230804,113200,259636500,5540,5540,5540,5540,0
20230804,113100,259636500,5540,5540,5540,5540,0
20230804,113000,259636500,5540,5540,5540,5540,0
20230804,112900,259636500,5540,5540,5540,5540,0
20230804,112800,259636500,5540,5540,5540,5540,0
20230804,112700,259636500,5540,5540,5540,5540,2
20230804,112600,259625420,5540,5540,5540,5540,0
20230804,112500,259625420,5540,5540,5540,5540,0
20230804,112400,259625420,5540,5540,5540,5540,0
20230804,112300,259625420,5540,5540,5540,5540,0
20230804,112200,259625420,5540,5540,5540,5540,278
20230804,112100,258085300,5540,5540,5540,5540,0
20230804,112000,258085300,5540,5540,5540,5540,10
20230804,111900,258029900,5540,5540,5540,5540,0
20230804,111800,258029900,5540,5540,5540,5540,11
20230804,111700,257968960,5540,5540,5540,5540,0
20230804,111600,257968960,5540,5540,5540,5540,30
20230804,111500,257802760,5540,5540,5540,5540,0
20230804,111400,257802760,5540,5540,5540,5540,0
20230804,111300,257802760,5540,5540,5540,5540,48
20230804,111200,257536840,5540,5540,5540,5540,0
20230804,111100,257536840,5540,5540,5540,5540,300
20230804,111000,255874840,5550,5550,5550,5550,0
20230804,110900,255874840,5550,5550,5550,5550,3
20230804,110800,255858190,5540,5540,5540,5540,0
20230804,110700,255858190,5540,5540,5540,5540,0
20230804,110600,255858190,5540,5540,5540,5540,0
20230804,110500,255858190,5540,5540,5540,5540,16
20230804,110400,255769550,5540,5540,5540,5540,0
20230804,110300,255769550,5540,5540,5540,5540,0
20230804,110200,255769550,5540,5540,5540,5540,20
20230804,110100,255658750,5560,5560,5560,5560,1
20230804,110000,255653190,5540,5540,5540,5540,0
20230804,105900,255653190,5540,5540,5540,5540,0
20230804,105800,255653190,5540,5540,5540,5540,0
20230804,105700,255653190,5540,5540,5540,5540,0
20230804,105600,255653190,5540,5540,5540,5540,150
20230804,105500,254822190,5540,5540,5540,5540,0
20230804,105400,254822190,5540,5540,5540,5540,0
20230804,105300,254822190,5540,5540,5540,5540,0
20230804,105200,254822190,5540,5540,5540,5540,0
20230804,105100,254822190,5540,5540,5540,5540,300
20230804,105000,253160190,5540,5540,5540,5540,0
20230804,104900,253160190,5540,5550,5550,5540,181
20230804,104800,252156380,5550,5560,5560,5550,4
20230804,104700,252134160,5550,5570,5570,5550,118
20230804,104600,251478110,5550,5550,5550,5550,0
20230804,104500,251478110,5550,5550,5550,5550,0
20230804,104400,251478110,5550,5550,5550,5550,0
20230804,104300,251478110,5550,5550,5550,5550,0
20230804,104200,251478110,5550,5550,5550,5550,0
20230804,104100,251478110,5550,5550,5550,5550,10
20230804,104000,251422610,5550,5550,5550,5550,0
20230804,103900,251422610,5550,5550,5550,5550,0
20230804,103800,251422610,5550,5550,5550,5550,0
20230804,103700,251422610,5550,5550,5550,5550,210
20230804,103600,250257110,5540,5540,5540,5540,0
20230804,103500,250257110,5540,5540,5540,5540,271
20230804,103400,248755770,5540,5540,5540,5540,0
20230804,103300,248755770,5540,5540,5540,5540,39
20230804,103200,248539710,5540,5540,5540,5540,2
20230804,103100,248528630,5540,5540,5540,5540,10
20230804,103000,248473230,5550,5550,5550,5550,0
20230804,102900,248473230,5550,5550,5550,5550,0
20230804,102800,248473230,5550,5550,5550,5550,142
20230804,102700,247685130,5570,5570,5570,5570,0
20230804,102600,247685130,5570,5570,5570,5570,0
20230804,102500,247685130,5570,5550,5570,5550,19
20230804,102400,247579580,5570,5570,5570,5570,1
20230804,102300,247574010,5540,5540,5540,5540,5
20230804,102200,247546310,5540,5540,5540,5540,0
20230804,102100,247546310,5540,5550,5550,5540,500
20230804,102000,244774080,5560,5560,5560,5560,1
20230804,101900,244768520,5580,5560,5580,5560,3
20230804,101800,244751810,5550,5550,5550,5550,27
20230804,101700,244601960,5570,5570,5570,5570,1
20230804,101600,244596390,5550,5550,5550,5550,0
20230804,101500,244596390,5550,5550,5550,5550,778
20230804,101400,240278490,5580,5580,5580,5580,0
20230804,101300,240278490,5580,5580,5580,5580,0
20230804,101200,240278490,5580,5550,5580,5550,15
20230804,101100,240195210,5580,5580,5580,5580,0
20230804,101000,240195210,5580,5580,5580,5580,1
20230804,100900,240189630,5550,5550,5550,5550,40
20230804,100800,239967630,5570,5570,5570,5570,10
20230804,100700,239911930,5580,5550,5580,5550,29
20230804,100600,239750950,5580,5580,5580,5580,0
20230804,100500,239750950,5580,5580,5580,5580,51
20230804,100400,239466370,5550,5550,5550,5550,101
20230804,100300,238905820,5580,5580,5580,5580,0
20230804,100200,238905820,5580,5550,5580,5550,11
20230804,100100,238844740,5560,5560,5560,5530,7884
20230804,100000,195235980,5560,5560,5560,5560,5
20230804,095900,195208180,5560,5590,5590,5560,47
20230804,095800,194946560,5580,5580,5580,5580,500
20230804,095700,192156560,5580,5580,5580,5580,738
20230804,095600,188038520,5580,5570,5580,5570,15
20230804,095500,187954950,5580,5550,5580,5550,235
20230804,095400,186650390,5550,5570,5570,5550,133
20230804,095300,185909600,5580,5580,5580,5580,260
20230804,095200,184458800,5580,5580,5580,5580,42
20230804,095100,184224440,5580,5580,5580,5580,458
20230804,095000,181668800,5580,5580,5580,5580,530
20230804,094900,178711400,5570,5570,5570,5570,13
20230804,094800,178638990,5580,5570,5580,5570,457
20230804,094700,176092430,5570,5570,5570,5570,310
20230804,094600,174365730,5540,5550,5570,5540,920
20230804,094500,169248960,5550,5540,5550,5530,156
20230804,094400,168385130,5530,5530,5530,5530,0
20230804,094300,168385130,5530,5530,5530,5530,0
20230804,094200,168385130,5530,5530,5530,5530,56
20230804,094100,168075450,5530,5530,5530,5530,18
20230804,094000,167975910,5530,5530,5530,5530,100
20230804,093900,167422910,5550,5530,5550,5530,1050
20230804,093800,161615410,5530,5530,5530,5530,2000
20230804,093700,150555410,5530,5550,5550,5530,99
20230804,093600,150007820,5530,5530,5530,5530,0
20230804,093500,150007820,5530,5530,5530,5530,50
20230804,093400,149731320,5520,5520,5520,5520,0
20230804,093300,149731320,5520,5520,5520,5520,129
20230804,093200,149019240,5530,5530,5530,5530,6
20230804,093100,148986060,5510,5510,5510,5510,0
20230804,093000,148986060,5510,5530,5530,5510,306
20230804,092900,147296910,5530,5530,5530,5530,400
20230804,092800,145084910,5530,5530,5530,5530,1228
20230804,092700,138294070,5530,5530,5530,5530,0
20230804,092600,138294070,5530,5550,5550,5530,39
20230804,092500,138078240,5550,5550,5550,5550,110
20230804,092400,137467740,5550,5550,5550,5550,901
20230804,092300,132467190,5550,5550,5550,5550,0
20230804,092200,132467190,5550,5550,5550,5550,1
20230804,092100,132461640,5510,5530,5530,5510,1282
20230804,092000,125378000,5550,5530,5550,5530,83
20230804,091900,124917550,5550,5540,5550,5540,45
20230804,091800,124667820,5550,5550,5550,5550,0
20230804,091700,124667820,5550,5500,5550,5500,370
20230804,091600,122632770,5500,5500,5500,5500,0
20230804,091500,122632770,5500,5540,5560,5490,2849
20230804,091400,106961930,5560,5560,5560,5560,48
20230804,091300,106695050,5560,5560,5560,5560,179
20230804,091200,105699810,5520,5520,5520,5520,0
20230804,091100,105699810,5520,5530,5530,5520,114
20230804,091000,105069860,5530,5500,5530,5500,382
20230804,090900,102961520,5490,5490,5490,5490,0
20230804,090800,102961520,5490,5510,5510,5490,3914
20230804,090700,81424470,5530,5530,5530,5520,185
20230804,090600,80402070,5530,5530,5530,5530,76
20230804,090500,79981790,5530,5530,5530,5530,25
20230804,090400,79843540,5540,5530,5540,5530,55
20230804,090300,79539000,5550,5530,5550,5510,151
20230804,090200,78706850,5530,5510,5530,5500,1416
20230804,090100,70906060,5510,5480,5510,5480,1826
20230804,090000,60865100,5480,5460,5500,5460,11145