KissMeData/044450/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191500,483782720,8510,8510,8510,8510,209
20230803,191400,483782720,8510,8510,8510,8510,0
20230803,191300,483782720,8510,8510,8510,8510,0
20230803,191200,483782720,8510,8510,8510,8510,0
20230803,191100,483782720,8510,8510,8510,8510,0
20230803,191000,483782720,8510,8510,8510,8510,0
20230803,190900,483782720,8510,8510,8510,8510,0
20230803,190800,483782720,8510,8510,8510,8510,0
20230803,190700,483782720,8510,8510,8510,8510,0
20230803,190600,483782720,8510,8510,8510,8510,0
20230803,190500,483782720,8510,8510,8510,8510,0
20230803,190400,483782720,8510,8510,8510,8510,0
20230803,190300,483782720,8510,8510,8510,8510,0
20230803,190200,483782720,8510,8510,8510,8510,0
20230803,190100,483782720,8510,8510,8510,8510,0
20230803,190000,483782720,8510,8510,8510,8510,0
20230803,185900,483782720,8510,8510,8510,8510,0
20230803,185800,483782720,8510,8510,8510,8510,0
20230803,185700,483782720,8510,8510,8510,8510,0
20230803,185600,483782720,8510,8510,8510,8510,0
20230803,185500,483782720,8510,8510,8510,8510,0
20230803,185400,483782720,8510,8510,8510,8510,0
20230803,185300,483782720,8510,8510,8510,8510,0
20230803,185200,483782720,8510,8510,8510,8510,0
20230803,185100,483782720,8510,8510,8510,8510,0
20230803,185000,483782720,8510,8510,8510,8510,0
20230803,184900,483782720,8510,8510,8510,8510,0
20230803,184800,483782720,8510,8510,8510,8510,0
20230803,184700,483782720,8510,8510,8510,8510,0
20230803,184600,483782720,8510,8510,8510,8510,0
20230803,184500,483782720,8510,8510,8510,8510,209
20230803,184400,483782720,8510,8510,8510,8510,0
20230803,184300,483782720,8510,8510,8510,8510,0
20230803,184200,483782720,8510,8510,8510,8510,0
20230803,184100,483782720,8510,8510,8510,8510,0
20230803,184000,483782720,8510,8510,8510,8510,0
20230803,183900,483782720,8510,8510,8510,8510,0
20230803,183800,483782720,8510,8510,8510,8510,0
20230803,183700,483782720,8510,8510,8510,8510,0
20230803,183600,483782720,8510,8510,8510,8510,0
20230803,183500,483782720,8510,8510,8510,8510,0
20230803,183400,483782720,8510,8510,8510,8510,0
20230803,183300,483782720,8510,8510,8510,8510,0
20230803,183200,483782720,8510,8510,8510,8510,0
20230803,183100,483782720,8510,8510,8510,8510,0
20230803,183000,483782720,8510,8510,8510,8510,0
20230803,182900,483782720,8510,8510,8510,8510,0
20230803,182800,483782720,8510,8510,8510,8510,0
20230803,182700,483782720,8510,8510,8510,8510,0
20230803,182600,483782720,8510,8510,8510,8510,0
20230803,182500,483782720,8510,8510,8510,8510,0
20230803,182400,483782720,8510,8510,8510,8510,0
20230803,182300,483782720,8510,8510,8510,8510,0
20230803,182200,483782720,8510,8510,8510,8510,0
20230803,182100,483782720,8510,8510,8510,8510,0
20230803,182000,483782720,8510,8510,8510,8510,0
20230803,181900,483782720,8510,8510,8510,8510,0
20230803,181800,483782720,8510,8510,8510,8510,0
20230803,181700,483782720,8510,8510,8510,8510,0
20230803,181600,483782720,8510,8510,8510,8510,0
20230803,181500,483782720,8510,8510,8510,8510,209
20230803,181400,483782720,8510,8510,8510,8510,0
20230803,181300,483782720,8510,8510,8510,8510,0
20230803,181200,483782720,8510,8510,8510,8510,0
20230803,181100,483782720,8510,8510,8510,8510,0
20230803,181000,483782720,8510,8510,8510,8510,0
20230803,180900,483782720,8510,8510,8510,8510,0
20230803,180800,483782720,8510,8510,8510,8510,0
20230803,180700,483782720,8510,8510,8510,8510,0
20230803,180600,483782720,8510,8510,8510,8510,0
20230803,180500,483782720,8510,8510,8510,8510,0
20230803,180400,483782720,8510,8510,8510,8510,0
20230803,180300,483782720,8510,8510,8510,8510,0
20230803,180200,483782720,8510,8510,8510,8510,0
20230803,180100,483782720,8510,8510,8510,8510,0
20230803,180000,483782720,8510,8510,8510,8510,0
20230803,175900,483782720,8510,8510,8510,8510,0
20230803,175800,483782720,8510,8510,8510,8510,0
20230803,175700,483782720,8510,8510,8510,8510,0
20230803,175600,483782720,8510,8510,8510,8510,0
20230803,175500,483782720,8510,8510,8510,8510,0
20230803,175400,483782720,8510,8510,8510,8510,0
20230803,175300,483782720,8510,8510,8510,8510,0
20230803,175200,483782720,8510,8510,8510,8510,0
20230803,175100,483782720,8510,8510,8510,8510,0
20230803,175000,483782720,8510,8510,8510,8510,0
20230803,174900,483782720,8510,8510,8510,8510,0
20230803,174800,483782720,8510,8510,8510,8510,0
20230803,174700,483782720,8510,8510,8510,8510,0
20230803,174600,483782720,8510,8510,8510,8510,0
20230803,174500,483782720,8510,8510,8510,8510,209
20230803,174400,483782720,8510,8510,8510,8510,0
20230803,174300,483782720,8510,8510,8510,8510,0
20230803,174200,483782720,8510,8510,8510,8510,0
20230803,174100,483782720,8510,8510,8510,8510,0
20230803,174000,483782720,8510,8510,8510,8510,0
20230803,173900,483782720,8510,8510,8510,8510,0
20230803,173800,483782720,8510,8510,8510,8510,0
20230803,173700,483782720,8510,8510,8510,8510,0
20230803,173600,483782720,8510,8510,8510,8510,0
20230803,173500,483782720,8510,8510,8510,8510,0
20230803,173400,483782720,8510,8510,8510,8510,0
20230803,173300,483782720,8510,8510,8510,8510,0
20230803,173200,483782720,8510,8510,8510,8510,0
20230803,173100,483782720,8510,8510,8510,8510,0
20230803,173000,483782720,8510,8510,8510,8510,0
20230803,172900,483782720,8510,8510,8510,8510,0
20230803,172800,483782720,8510,8510,8510,8510,0
20230803,172700,483782720,8510,8510,8510,8510,0
20230803,172600,483782720,8510,8510,8510,8510,0
20230803,172500,483782720,8510,8510,8510,8510,0
20230803,172400,483782720,8510,8510,8510,8510,0
20230803,172300,483782720,8510,8510,8510,8510,0
20230803,172200,483782720,8510,8510,8510,8510,0
20230803,172100,483782720,8510,8510,8510,8510,0
20230803,172000,483782720,8510,8510,8510,8510,0
20230803,171900,483782720,8510,8510,8510,8510,0
20230803,171800,483782720,8510,8510,8510,8510,0
20230803,171700,483782720,8510,8510,8510,8510,0
20230803,171600,483782720,8510,8510,8510,8510,0
20230803,171500,483782720,8510,8510,8510,8510,209
20230803,171400,483782720,8510,8510,8510,8510,0
20230803,171300,483782720,8510,8510,8510,8510,0
20230803,171200,483782720,8510,8510,8510,8510,0
20230803,171100,483782720,8510,8510,8510,8510,0
20230803,171000,483782720,8510,8510,8510,8510,0
20230803,170900,483782720,8510,8510,8510,8510,0
20230803,170800,483782720,8510,8510,8510,8510,0
20230803,170700,483782720,8510,8510,8510,8510,0
20230803,170600,483782720,8510,8510,8510,8510,0
20230803,170500,483782720,8510,8510,8510,8510,0
20230803,170400,483782720,8510,8510,8510,8510,0
20230803,170300,483782720,8510,8510,8510,8510,0
20230803,170200,483782720,8510,8510,8510,8510,0
20230803,170100,483782720,8510,8510,8510,8510,0
20230803,170000,483782720,8510,8510,8510,8510,0
20230803,165900,483782720,8510,8510,8510,8510,0
20230803,165800,483782720,8510,8510,8510,8510,0
20230803,165700,483782720,8510,8510,8510,8510,0
20230803,165600,483782720,8510,8510,8510,8510,0
20230803,165500,483782720,8510,8510,8510,8510,0
20230803,165400,483782720,8510,8510,8510,8510,0
20230803,165300,483782720,8510,8510,8510,8510,0
20230803,165200,483782720,8510,8510,8510,8510,0
20230803,165100,483782720,8510,8510,8510,8510,0
20230803,165000,483782720,8510,8510,8510,8510,0
20230803,164900,483782720,8510,8510,8510,8510,0
20230803,164800,483782720,8510,8510,8510,8510,0
20230803,164700,483782720,8510,8510,8510,8510,0
20230803,164600,483782720,8510,8510,8510,8510,0
20230803,164500,483782720,8510,8510,8510,8510,209
20230803,164400,483782720,8510,8510,8510,8510,0
20230803,164300,483782720,8510,8510,8510,8510,0
20230803,164200,483782720,8510,8510,8510,8510,0
20230803,164100,483782720,8510,8510,8510,8510,0
20230803,164000,483782720,8510,8510,8510,8510,0
20230803,163900,483782720,8510,8510,8510,8510,0
20230803,163800,483782720,8510,8510,8510,8510,0
20230803,163700,483782720,8510,8510,8510,8510,0
20230803,163600,483782720,8510,8510,8510,8510,0
20230803,163500,483782720,8510,8510,8510,8510,0
20230803,163400,483782720,8510,8510,8510,8510,0
20230803,163300,483782720,8510,8510,8510,8510,0
20230803,163200,483782720,8510,8510,8510,8510,0
20230803,163100,483782720,8510,8510,8510,8510,0
20230803,163000,483782720,8510,8510,8510,8510,0
20230803,162900,483782720,8510,8510,8510,8510,0
20230803,162800,483782720,8510,8510,8510,8510,0
20230803,162700,483782720,8510,8510,8510,8510,0
20230803,162600,483782720,8510,8510,8510,8510,0
20230803,162500,483782720,8510,8510,8510,8510,0
20230803,162400,483782720,8510,8510,8510,8510,0
20230803,162300,483782720,8510,8510,8510,8510,0
20230803,162200,483782720,8510,8510,8510,8510,0
20230803,162100,483782720,8510,8510,8510,8510,0
20230803,162000,483782720,8510,8510,8510,8510,0
20230803,161900,483782720,8510,8510,8510,8510,0
20230803,161800,483782720,8510,8510,8510,8510,0
20230803,161700,483782720,8510,8510,8510,8510,0
20230803,161600,483782720,8510,8510,8510,8510,0
20230803,161500,483782720,8510,8510,8510,8510,209
20230803,161400,483782720,8510,8510,8510,8510,0
20230803,161300,483782720,8510,8510,8510,8510,0
20230803,161200,483782720,8510,8510,8510,8510,0
20230803,161100,483782720,8510,8510,8510,8510,0
20230803,161000,483782720,8510,8510,8510,8510,0
20230803,160900,483782720,8510,8510,8510,8510,0
20230803,160800,483782720,8510,8510,8510,8510,0
20230803,160700,483782720,8510,8510,8510,8510,0
20230803,160600,483782720,8510,8510,8510,8510,0
20230803,160500,483782720,8510,8510,8510,8510,0
20230803,160400,483782720,8510,8510,8510,8510,0
20230803,160300,483782720,8510,8510,8510,8510,0
20230803,160200,483782720,8510,8510,8510,8510,0
20230803,160100,483782720,8510,8510,8510,8510,0
20230803,160000,483782720,8510,8510,8510,8510,0
20230803,155900,483782720,8510,8510,8510,8510,0
20230803,155800,483782720,8510,8510,8510,8510,0
20230803,155700,483782720,8510,8510,8510,8510,0
20230803,155600,483782720,8510,8510,8510,8510,0
20230803,155500,483782720,8510,8510,8510,8510,0
20230803,155400,483782720,8510,8510,8510,8510,0
20230803,155300,483782720,8510,8510,8510,8510,0
20230803,155200,483782720,8510,8510,8510,8510,0
20230803,155100,483782720,8510,8510,8510,8510,0
20230803,155000,483782720,8510,8510,8510,8510,0
20230803,154900,483782720,8510,8510,8510,8510,0
20230803,154800,483782720,8510,8510,8510,8510,0
20230803,154700,483782720,8510,8510,8510,8510,0
20230803,154600,483782720,8510,8510,8510,8510,0
20230803,154500,483782720,8510,8510,8510,8510,209
20230803,154400,483782720,8510,8510,8510,8510,0
20230803,154300,483782720,8510,8510,8510,8510,0
20230803,154200,483782720,8510,8510,8510,8510,0
20230803,154100,483782720,8510,8510,8510,8510,0
20230803,154000,483782720,8510,8510,8510,8510,0
20230803,153900,483782720,8510,8510,8510,8510,0
20230803,153800,483782720,8510,8510,8510,8510,0
20230803,153700,483782720,8510,8510,8510,8510,0
20230803,153600,483782720,8510,8510,8510,8510,0
20230803,153500,483782720,8510,8510,8510,8510,0
20230803,153400,483782720,8510,8510,8510,8510,0
20230803,153300,483782720,8510,8510,8510,8510,0
20230803,153200,483782720,8510,8510,8510,8510,0
20230803,153100,483782720,8510,8510,8510,8510,0
20230803,153000,483782720,8510,8510,8510,8510,209
20230803,152900,482004130,8520,8520,8520,8520,0
20230803,152800,482004130,8520,8520,8520,8520,0
20230803,152700,482004130,8520,8520,8520,8520,0
20230803,152600,482004130,8520,8520,8520,8520,0
20230803,152500,482004130,8520,8520,8520,8520,0
20230803,152400,482004130,8520,8520,8520,8520,0
20230803,152300,482004130,8520,8520,8520,8520,0
20230803,152200,482004130,8520,8520,8520,8520,0
20230803,152100,482004130,8520,8520,8520,8520,0
20230803,152000,482004130,8520,8520,8520,8520,0
20230803,151900,482004130,8520,8530,8530,8520,467
20230803,151800,478023080,8510,8530,8530,8510,1193
20230803,151700,467848090,8530,8520,8530,8500,2078
20230803,151600,450147720,8520,8480,8520,8480,2713
20230803,151500,427092130,8480,8460,8480,8460,588
20230803,151400,422110510,8460,8460,8460,8460,2
20230803,151300,422093590,8450,8450,8450,8450,0
20230803,151200,422093590,8450,8450,8450,8450,6
20230803,151100,422042890,8460,8460,8460,8460,14
20230803,151000,421924450,8460,8460,8460,8460,0
20230803,150900,421924450,8460,8450,8460,8450,12
20230803,150800,421823030,8460,8460,8460,8460,0
20230803,150700,421823030,8460,8460,8460,8460,0
20230803,150600,421823030,8460,8460,8460,8460,2
20230803,150500,421806110,8460,8460,8460,8460,2
20230803,150400,421789190,8460,8450,8460,8450,116
20230803,150300,420808970,8450,8450,8450,8450,10
20230803,150200,420724470,8460,8460,8460,8460,10
20230803,150100,420639870,8460,8460,8460,8460,2
20230803,150000,420622950,8460,8460,8460,8460,3
20230803,145900,420597570,8450,8450,8450,8450,583
20230803,145800,415671220,8450,8450,8450,8450,102
20230803,145700,414809320,8440,8450,8450,8440,4
20230803,145600,414775540,8460,8460,8460,8460,3
20230803,145500,414750160,8460,8450,8460,8450,4
20230803,145400,414716340,8450,8460,8470,8450,348
20230803,145300,411775170,8470,8460,8470,8460,5
20230803,145200,411732840,8470,8470,8470,8470,12
20230803,145100,411631200,8470,8460,8470,8460,6
20230803,145000,411580400,8470,8470,8470,8460,28
20230803,144900,411343260,8470,8460,8470,8460,7
20230803,144800,411284020,8460,8470,8470,8460,5
20230803,144700,411241690,8470,8460,8470,8460,80
20230803,144600,410564870,8460,8450,8460,8450,6
20230803,144500,410514130,8460,8460,8460,8460,23
20230803,144400,410319550,8460,8460,8460,8460,2
20230803,144300,410302630,8470,8470,8470,8470,0
20230803,144200,410302630,8470,8470,8470,8470,6
20230803,144100,410251810,8480,8480,8480,8480,2
20230803,144000,410234850,8440,8480,8480,8440,8
20230803,143900,410167210,8470,8480,8480,8440,139
20230803,143800,408991590,8480,8470,8480,8440,837
20230803,143700,401924190,8470,8470,8470,8470,2
20230803,143600,401907250,8480,8480,8480,8480,2
20230803,143500,401890290,8480,8480,8480,8480,0
20230803,143400,401890290,8480,8470,8480,8450,877
20230803,143300,394457300,8470,8470,8470,8470,2
20230803,143200,394440360,8460,8470,8470,8460,5
20230803,143100,394398030,8470,8470,8470,8470,2
20230803,143000,394381090,8470,8470,8470,8460,65
20230803,142900,393830920,8470,8460,8470,8460,205
20230803,142800,392096590,8460,8450,8460,8450,8
20230803,142700,392028920,8450,8470,8470,8450,56
20230803,142600,391555140,8460,8470,8470,8460,226
20230803,142500,389642580,8470,8440,8470,8440,1172
20230803,142400,379736760,8440,8440,8440,8440,3
20230803,142300,379711440,8430,8440,8440,8430,4
20230803,142200,379677700,8440,8440,8440,8440,0
20230803,142100,379677700,8440,8430,8440,8430,10
20230803,142000,379593320,8440,8440,8440,8440,2
20230803,141900,379576440,8430,8430,8430,8430,34
20230803,141800,379289820,8430,8430,8430,8430,200
20230803,141700,377603820,8440,8430,8440,8430,112
20230803,141600,376659640,8420,8430,8430,8420,5
20230803,141500,376617510,8430,8430,8430,8430,2
20230803,141400,376600650,8420,8420,8420,8420,17
20230803,141300,376457510,8430,8430,8430,8430,4
20230803,141200,376423790,8430,8420,8430,8420,5
20230803,141100,376381670,8430,8420,8430,8420,23
20230803,141000,376187980,8430,8430,8430,8430,0
20230803,140900,376187980,8430,8430,8430,8420,12
20230803,140800,376086840,8440,8430,8440,8430,73
20230803,140700,375471430,8440,8440,8440,8430,7
20230803,140600,375412370,8440,8440,8440,8440,0
20230803,140500,375412370,8440,8430,8440,8430,4
20230803,140400,375378630,8440,8430,8440,8430,19
20230803,140300,375218330,8440,8440,8440,8440,2
20230803,140200,375201450,8430,8440,8440,8430,5
20230803,140100,375159270,8440,8440,8440,8440,0
20230803,140000,375159270,8440,8430,8440,8430,4
20230803,135900,375125530,8440,8440,8440,8440,3
20230803,135800,375100210,8430,8440,8440,8430,5
20230803,135700,375058040,8440,8440,8440,8440,0
20230803,135600,375058040,8440,8430,8440,8430,8
20230803,135500,374990540,8440,8430,8440,8430,15
20230803,135400,374864080,8430,8430,8430,8430,3
20230803,135300,374838790,8420,8430,8430,8420,11
20230803,135200,374746080,8430,8430,8430,8420,473
20230803,135100,370763390,8420,8430,8430,8420,6
20230803,135000,370712830,8430,8430,8430,8430,2
20230803,134900,370695970,8420,8430,8430,8420,4
20230803,134800,370662270,8430,8430,8430,8430,4
20230803,134700,370628550,8430,8420,8430,8420,4
20230803,134600,370594850,8430,8430,8430,8430,3
20230803,134500,370569560,8430,8430,8430,8430,0
20230803,134400,370569560,8430,8430,8430,8420,11
20230803,134300,370476850,8430,8430,8430,8430,103
20230803,134200,369608560,8430,8440,8440,8430,31
20230803,134100,369346940,8450,8450,8450,8450,0
20230803,134000,369346940,8450,8440,8450,8440,5
20230803,133900,369304710,8450,8440,8450,8440,594
20230803,133800,364291330,8440,8440,8440,8440,1
20230803,133700,364282890,8440,8450,8450,8440,53
20230803,133600,363835050,8440,8440,8440,8440,0
20230803,133500,363835050,8440,8440,8440,8440,2
20230803,133400,363818170,8450,8450,8450,8450,2
20230803,133300,363801270,8450,8460,8460,8450,29
20230803,133200,363556190,8440,8440,8440,8440,0
20230803,133100,363556190,8440,8440,8440,8440,2
20230803,133000,363539310,8450,8450,8450,8450,103
20230803,132900,362668960,8440,8440,8440,8440,2
20230803,132800,362652080,8460,8460,8460,8460,0
20230803,132700,362652080,8460,8430,8460,8430,103
20230803,132600,361782480,8430,8440,8440,8430,52
20230803,132500,361344100,8440,8440,8440,8440,3
20230803,132400,361318780,8430,8440,8440,8430,864
20230803,132300,354029310,8460,8460,8460,8460,2
20230803,132200,354012390,8460,8440,8470,8440,172
20230803,132100,352558160,8440,8450,8450,8440,4
20230803,132000,352524380,8450,8450,8460,8450,243
20230803,131900,350471020,8450,8450,8450,8450,102
20230803,131800,349609120,8450,8440,8450,8440,133
20230803,131700,348486570,8440,8440,8440,8430,63
20230803,131600,347954870,8430,8430,8430,8430,30
20230803,131500,347701970,8430,8430,8430,8430,22
20230803,131400,347516510,8440,8440,8440,8440,4
20230803,131300,347482750,8440,8430,8440,8430,7
20230803,131200,347423690,8440,8440,8440,8440,0
20230803,131100,347423690,8440,8440,8440,8440,3
20230803,131000,347398370,8430,8430,8430,8430,2
20230803,130900,347381510,8440,8430,8440,8430,6
20230803,130800,347330880,8430,8440,8440,8430,3
20230803,130700,347305570,8430,8430,8430,8430,0
20230803,130600,347305570,8430,8420,8430,8390,15
20230803,130500,347179450,8430,8430,8430,8430,12
20230803,130400,347078290,8430,8430,8430,8430,3
20230803,130300,347053000,8420,8430,8430,8420,9
20230803,130200,346977150,8430,8430,8430,8430,2
20230803,130100,346960290,8420,8420,8430,8420,16
20230803,130000,346825530,8420,8420,8420,8420,2
20230803,125900,346808690,8430,8430,8430,8430,0
20230803,125800,346808690,8430,8430,8430,8430,3
20230803,125700,346783400,8390,8390,8390,8390,1
20230803,125600,346775010,8390,8400,8400,8390,4
20230803,125500,346741420,8400,8400,8400,8400,1
20230803,125400,346733020,8390,8390,8390,8390,2
20230803,125300,346716240,8390,8390,8390,8390,2
20230803,125200,346699460,8380,8380,8380,8380,133
20230803,125100,345584920,8380,8370,8380,8370,267
20230803,125000,343349850,8370,8400,8400,8370,473
20230803,124900,339384350,8410,8400,8410,8400,52
20230803,124800,338947530,8430,8400,8430,8400,14
20230803,124700,338829840,8400,8400,8400,8400,1
20230803,124600,338821440,8410,8410,8410,8410,2
20230803,124500,338804620,8430,8410,8430,8410,14
20230803,124400,338686680,8420,8420,8420,8420,2
20230803,124300,338669840,8420,8430,8430,8390,243
20230803,124200,336630920,8410,8410,8410,8410,0
20230803,124100,336630920,8410,8360,8410,8360,215
20230803,124000,334833420,8370,8370,8370,8370,6
20230803,123900,334783200,8360,8430,8430,8360,169
20230803,123800,333368600,8380,8400,8400,8370,87
20230803,123700,332639360,8430,8380,8430,8380,378
20230803,123600,329469280,8370,8380,8380,8370,14
20230803,123500,329352030,8380,8380,8380,8380,3
20230803,123400,329326890,8370,8370,8370,8370,2
20230803,123300,329310150,8380,8380,8380,8380,2
20230803,123200,329293390,8380,8380,8380,8380,117
20230803,123100,328312930,8370,8380,8380,8370,5
20230803,123000,328271050,8380,8380,8380,8380,0
20230803,122900,328271050,8380,8380,8380,8370,6
20230803,122800,328220790,8380,8380,8380,8370,8
20230803,122700,328153770,8380,8370,8380,8370,44
20230803,122600,327785450,8370,8370,8370,8370,50
20230803,122500,327366950,8370,8360,8370,8360,5
20230803,122400,327325120,8370,8370,8370,8370,2
20230803,122300,327308380,8360,8360,8360,8360,1
20230803,122200,327300020,8360,8360,8360,8360,1
20230803,122100,327291660,8370,8370,8370,8370,2
20230803,122000,327274920,8360,8360,8360,8360,2
20230803,121900,327258200,8350,8360,8360,8350,12
20230803,121800,327157980,8370,8370,8370,8370,0
20230803,121700,327157980,8370,8370,8370,8370,4
20230803,121600,327124500,8370,8360,8370,8360,3
20230803,121500,327099400,8360,8360,8370,8360,129
20230803,121400,326020930,8350,8350,8350,8350,2
20230803,121300,326004230,8360,8360,8360,8360,0
20230803,121200,326004230,8360,8360,8360,8360,31
20230803,121100,325745070,8360,8370,8370,8360,3
20230803,121000,325719970,8360,8360,8360,8360,2
20230803,120900,325703250,8370,8370,8370,8370,0
20230803,120800,325703250,8370,8330,8370,8330,102
20230803,120700,324853510,8330,8370,8370,8330,103
20230803,120600,323995400,8370,8370,8370,8360,6
20230803,120500,323945200,8360,8360,8360,8360,0
20230803,120400,323945200,8360,8360,8360,8360,2
20230803,120300,323928480,8360,8360,8360,8360,2
20230803,120200,323911760,8370,8370,8370,8370,3
20230803,120100,323886650,8360,8360,8360,8360,0
20230803,120000,323886650,8360,8330,8360,8330,3
20230803,115900,323861600,8370,8370,8370,8370,29
20230803,115800,323618870,8360,8360,8360,8360,2
20230803,115700,323602150,8370,8370,8370,8370,0
20230803,115600,323602150,8370,8370,8370,8370,3
20230803,115500,323577040,8360,8310,8360,8310,242
20230803,115400,321565920,8340,8340,8380,8280,693
20230803,115300,315798390,8330,8330,8330,8330,2
20230803,115200,315781730,8340,8340,8340,8340,3
20230803,115100,315756710,8330,8330,8330,8330,2
20230803,115000,315740050,8300,8300,8330,8300,7
20230803,114900,315681890,8300,8330,8330,8300,4
20230803,114800,315648630,8330,8330,8340,8300,3909
20230803,114700,283052710,8300,8300,8330,8300,9
20230803,114600,282977920,8330,8290,8330,8290,798
20230803,114500,276354380,8290,8290,8300,8290,205
20230803,114400,274652910,8290,8280,8290,8280,14
20230803,114300,274536950,8280,8280,8300,8280,896
20230803,114200,267100210,8280,8280,8280,8280,407
20230803,114100,263730250,8270,8270,8270,8270,10
20230803,114000,263647550,8270,8270,8270,8270,10
20230803,113900,263564850,8270,8270,8270,8270,11
20230803,113800,263473880,8280,8270,8280,8270,144
20230803,113700,262281610,8270,8280,8280,8260,1109
20230803,113600,253104770,8280,8280,8280,8280,1080
20230803,113500,244162370,8290,8350,8350,8280,6195
20230803,113400,192661380,8350,8340,8350,8340,85
20230803,113300,191951720,8340,8350,8350,8340,46
20230803,113200,191568060,8350,8350,8350,8350,32
20230803,113100,191300860,8360,8360,8360,8360,511
20230803,113000,187028900,8360,8360,8360,8360,11
20230803,112900,186936940,8360,8360,8360,8360,8
20230803,112800,186870060,8360,8360,8360,8360,11
20230803,112700,186778100,8370,8370,8370,8370,20
20230803,112600,186610700,8370,8370,8370,8370,5
20230803,112500,186568850,8360,8360,8360,8360,2
20230803,112400,186552130,8360,8360,8360,8360,0
20230803,112300,186552130,8360,8360,8360,8360,3
20230803,112200,186527050,8360,8360,8360,8360,0
20230803,112100,186527050,8360,8360,8360,8360,2
20230803,112000,186510330,8360,8360,8360,8360,8
20230803,111900,186443450,8360,8360,8360,8360,2
20230803,111800,186426730,8360,8360,8360,8360,300
20230803,111700,183918730,8370,8370,8370,8370,0
20230803,111600,183918730,8370,8370,8370,8370,2
20230803,111500,183901990,8360,8360,8360,8360,2
20230803,111400,183885270,8360,8360,8360,8360,0
20230803,111300,183885270,8360,8340,8360,8340,3
20230803,111200,183860210,8340,8350,8350,8340,400
20230803,111100,180523320,8360,8360,8360,8360,2
20230803,111000,180506600,8360,8360,8360,8360,0
20230803,110900,180506600,8360,8360,8360,8360,0
20230803,110800,180506600,8360,8360,8360,8360,2
20230803,110700,180489880,8340,8340,8340,8340,427
20230803,110600,176928700,8320,8320,8320,8320,0
20230803,110500,176928700,8320,8320,8320,8320,2
20230803,110400,176912060,8320,8320,8320,8320,0
20230803,110300,176912060,8320,8320,8320,8320,2
20230803,110200,176895420,8330,8330,8330,8330,0
20230803,110100,176895420,8330,8320,8330,8320,128
20230803,110000,175829460,8320,8320,8320,8320,31
20230803,105900,175571540,8320,8330,8330,8320,751
20230803,105800,169323010,8320,8320,8320,8320,53
20230803,105700,168882050,8320,8320,8320,8320,480
20230803,105600,164888450,8340,8330,8340,8330,967
20230803,105500,156833330,8330,8330,8330,8330,0
20230803,105400,156833330,8330,8330,8330,8330,12
20230803,105300,156733370,8330,8330,8330,8330,0
20230803,105200,156733370,8330,8340,8340,8330,178
20230803,105100,155248910,8340,8340,8340,8340,2
20230803,105000,155232230,8340,8340,8340,8340,0
20230803,104900,155232230,8340,8330,8340,8330,3
20230803,104800,155207230,8340,8340,8340,8340,1
20230803,104700,155198890,8330,8330,8330,8330,2
20230803,104600,155182230,8330,8330,8330,8320,15
20230803,104500,155057290,8320,8330,8330,8320,1396
20230803,104400,143428750,8340,8340,8340,8340,51
20230803,104300,143003410,8340,8340,8340,8340,0
20230803,104200,143003410,8340,8340,8340,8340,182
20230803,104100,141485530,8350,8360,8360,8350,151
20230803,104000,140223390,8360,8350,8370,8350,489
20230803,103900,136140160,8350,8350,8350,8350,10
20230803,103800,136056660,8350,8340,8350,8340,102
20230803,103700,135204980,8350,8350,8350,8350,4
20230803,103600,135171580,8350,8350,8350,8350,5
20230803,103500,135129830,8340,8350,8350,8340,3
20230803,103400,135104800,8340,8340,8340,8340,0
20230803,103300,135104800,8340,8340,8340,8340,4
20230803,103200,135071440,8350,8350,8350,8350,0
20230803,103100,135071440,8350,8350,8350,8350,1
20230803,103000,135063090,8340,8340,8340,8340,0
20230803,102900,135063090,8340,8360,8360,8340,328
20230803,102800,132327170,8340,8350,8350,8340,625
20230803,102700,127114440,8340,8340,8340,8340,30
20230803,102600,126864240,8340,8360,8360,8340,625
20230803,102500,121651080,8380,8380,8380,8380,29
20230803,102400,121408060,8360,8360,8360,8360,0
20230803,102300,121408060,8360,8360,8360,8360,0
20230803,102200,121408060,8360,8360,8360,8360,0
20230803,102100,121408060,8360,8360,8360,8360,89
20230803,102000,120664020,8380,8350,8390,8350,225
20230803,101900,118777840,8350,8350,8350,8350,1704
20230803,101800,104549440,8350,8370,8370,8350,478
20230803,101700,100553360,8350,8350,8350,8350,217
20230803,101600,98741410,8360,8360,8360,8360,0
20230803,101500,98741410,8360,8370,8370,8360,229
20230803,101400,96825970,8360,8360,8360,8360,0
20230803,101300,96825970,8360,8360,8360,8360,2
20230803,101200,96809250,8360,8360,8360,8360,0
20230803,101100,96809250,8360,8360,8360,8360,0
20230803,101000,96809250,8360,8350,8360,8350,7
20230803,100900,96750760,8360,8360,8360,8360,0
20230803,100800,96750760,8360,8360,8360,8360,2
20230803,100700,96734040,8330,8330,8330,8330,0
20230803,100600,96734040,8330,8360,8360,8330,292
20230803,100500,94296840,8360,8360,8360,8360,0
20230803,100400,94296840,8360,8360,8360,8360,250
20230803,100300,92206840,8360,8370,8370,8360,401
20230803,100200,88851000,8380,8380,8380,8380,27
20230803,100100,88624740,8370,8380,8380,8370,7
20230803,100000,88566100,8370,8370,8370,8370,0
20230803,095900,88566100,8370,8380,8380,8370,31
20230803,095800,88306340,8380,8380,8380,8380,50
20230803,095700,87887340,8380,8380,8380,8380,11
20230803,095600,87795160,8380,8380,8380,8380,0
20230803,095500,87795160,8380,8380,8380,8380,119
20230803,095400,86797940,8380,8380,8380,8380,18
20230803,095300,86647100,8380,8380,8380,8380,282
20230803,095200,84283940,8380,8380,8380,8380,2
20230803,095100,84267180,8390,8390,8390,8390,101
20230803,095000,83419790,8380,8380,8380,8380,2
20230803,094900,83403030,8380,8380,8380,8380,0
20230803,094800,83403030,8380,8380,8380,8380,2
20230803,094700,83386270,8390,8390,8390,8390,0
20230803,094600,83386270,8390,8390,8390,8390,30
20230803,094500,83134570,8390,8390,8390,8380,124
20230803,094400,82095430,8380,8380,8380,8380,0
20230803,094300,82095430,8380,8370,8380,8370,52
20230803,094200,81659690,8370,8370,8370,8370,0
20230803,094100,81659690,8370,8370,8370,8370,0
20230803,094000,81659690,8370,8370,8370,8370,104
20230803,093900,80789210,8370,8370,8370,8370,0
20230803,093800,80789210,8370,8410,8410,8370,52
20230803,093700,80353840,8410,8390,8420,8390,193
20230803,093600,78733990,8390,8420,8420,8340,805
20230803,093500,71992050,8420,8420,8420,8420,0
20230803,093400,71992050,8420,8420,8420,8420,2
20230803,093300,71975210,8420,8420,8420,8420,3
20230803,093200,71949950,8420,8420,8420,8420,1
20230803,093100,71941530,8430,8430,8430,8430,27
20230803,093000,71713920,8420,8420,8420,8420,30
20230803,092900,71461320,8420,8420,8420,8420,2
20230803,092800,71444480,8420,8430,8430,8420,129
20230803,092700,70357320,8440,8430,8440,8430,3
20230803,092600,70332020,8430,8440,8440,8430,340
20230803,092500,67465420,8440,8440,8440,8440,480
20230803,092400,63414220,8440,8440,8440,8440,51
20230803,092300,62983780,8420,8410,8420,8410,229
20230803,092200,61055620,8400,8400,8400,8400,1811
20230803,092100,45843220,8380,8370,8380,8370,529
20230803,092000,41413180,8360,8350,8360,8350,46
20230803,091900,41028820,8360,8360,8360,8360,0
20230803,091800,41028820,8360,8320,8360,8320,67
20230803,091700,40470700,8320,8330,8330,8320,360
20230803,091600,37473980,8340,8350,8350,8340,145
20230803,091500,36264580,8340,8340,8340,8340,3
20230803,091400,36239560,8340,8340,8340,8340,2
20230803,091300,36222880,8340,8340,8340,8340,5
20230803,091200,36181180,8330,8330,8330,8330,0
20230803,091100,36181180,8330,8330,8330,8330,0
20230803,091000,36181180,8330,8350,8350,8330,100
20230803,090900,35348040,8360,8360,8360,8360,2
20230803,090800,35331320,8360,8350,8360,8330,436
20230803,090700,31687820,8350,8350,8350,8350,0
20230803,090600,31687820,8350,8330,8360,8330,354
20230803,090500,28732600,8330,8330,8330,8330,205
20230803,090400,27024950,8320,8330,8330,8320,1333
20230803,090300,15929780,8330,8350,8350,8330,283
20230803,090200,13571960,8370,8360,8370,8340,1054
20230803,090100,4761320,8370,8390,8390,8370,46
20230803,090000,4376220,8400,8400,8400,8390,521