KissMeData/052020/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,192000,3106233620,13380,13380,13380,13380,4276
20230804,191900,3106233620,13380,13380,13380,13380,0
20230804,191800,3106233620,13380,13380,13380,13380,0
20230804,191700,3106233620,13380,13380,13380,13380,0
20230804,191600,3106233620,13380,13380,13380,13380,0
20230804,191500,3106233620,13380,13380,13380,13380,0
20230804,191400,3106233620,13380,13380,13380,13380,0
20230804,191300,3106233620,13380,13380,13380,13380,0
20230804,191200,3106233620,13380,13380,13380,13380,0
20230804,191100,3106233620,13380,13380,13380,13380,0
20230804,191000,3106233620,13380,13380,13380,13380,0
20230804,190900,3106233620,13380,13380,13380,13380,0
20230804,190800,3106233620,13380,13380,13380,13380,0
20230804,190700,3106233620,13380,13380,13380,13380,0
20230804,190600,3106233620,13380,13380,13380,13380,0
20230804,190500,3106233620,13380,13380,13380,13380,0
20230804,190400,3106233620,13380,13380,13380,13380,0
20230804,190300,3106233620,13380,13380,13380,13380,0
20230804,190200,3106233620,13380,13380,13380,13380,0
20230804,190100,3106233620,13380,13380,13380,13380,0
20230804,190000,3106233620,13380,13380,13380,13380,0
20230804,185900,3106233620,13380,13380,13380,13380,0
20230804,185800,3106233620,13380,13380,13380,13380,0
20230804,185700,3106233620,13380,13380,13380,13380,0
20230804,185600,3106233620,13380,13380,13380,13380,0
20230804,185500,3106233620,13380,13380,13380,13380,0
20230804,185400,3106233620,13380,13380,13380,13380,0
20230804,185300,3106233620,13380,13380,13380,13380,0
20230804,185200,3106233620,13380,13380,13380,13380,0
20230804,185100,3106233620,13380,13380,13380,13380,0
20230804,185000,3106233620,13380,13380,13380,13380,4276
20230804,184900,3106233620,13380,13380,13380,13380,0
20230804,184800,3106233620,13380,13380,13380,13380,0
20230804,184700,3106233620,13380,13380,13380,13380,0
20230804,184600,3106233620,13380,13380,13380,13380,0
20230804,184500,3106233620,13380,13380,13380,13380,0
20230804,184400,3106233620,13380,13380,13380,13380,0
20230804,184300,3106233620,13380,13380,13380,13380,0
20230804,184200,3106233620,13380,13380,13380,13380,0
20230804,184100,3106233620,13380,13380,13380,13380,0
20230804,184000,3106233620,13380,13380,13380,13380,0
20230804,183900,3106233620,13380,13380,13380,13380,0
20230804,183800,3106233620,13380,13380,13380,13380,0
20230804,183700,3106233620,13380,13380,13380,13380,0
20230804,183600,3106233620,13380,13380,13380,13380,0
20230804,183500,3106233620,13380,13380,13380,13380,0
20230804,183400,3106233620,13380,13380,13380,13380,0
20230804,183300,3106233620,13380,13380,13380,13380,0
20230804,183200,3106233620,13380,13380,13380,13380,0
20230804,183100,3106233620,13380,13380,13380,13380,0
20230804,183000,3106233620,13380,13380,13380,13380,0
20230804,182900,3106233620,13380,13380,13380,13380,0
20230804,182800,3106233620,13380,13380,13380,13380,0
20230804,182700,3106233620,13380,13380,13380,13380,0
20230804,182600,3106233620,13380,13380,13380,13380,0
20230804,182500,3106233620,13380,13380,13380,13380,0
20230804,182400,3106233620,13380,13380,13380,13380,0
20230804,182300,3106233620,13380,13380,13380,13380,0
20230804,182200,3106233620,13380,13380,13380,13380,0
20230804,182100,3106233620,13380,13380,13380,13380,0
20230804,182000,3106233620,13380,13380,13380,13380,4276
20230804,181900,3106233620,13380,13380,13380,13380,0
20230804,181800,3106233620,13380,13380,13380,13380,0
20230804,181700,3106233620,13380,13380,13380,13380,0
20230804,181600,3106233620,13380,13380,13380,13380,0
20230804,181500,3106233620,13380,13380,13380,13380,0
20230804,181400,3106233620,13380,13380,13380,13380,0
20230804,181300,3106233620,13380,13380,13380,13380,0
20230804,181200,3106233620,13380,13380,13380,13380,0
20230804,181100,3106233620,13380,13380,13380,13380,0
20230804,181000,3106233620,13380,13380,13380,13380,0
20230804,180900,3106233620,13380,13380,13380,13380,0
20230804,180800,3106233620,13380,13380,13380,13380,0
20230804,180700,3106233620,13380,13380,13380,13380,0
20230804,180600,3106233620,13380,13380,13380,13380,0
20230804,180500,3106233620,13380,13380,13380,13380,0
20230804,180400,3106233620,13380,13380,13380,13380,0
20230804,180300,3106233620,13380,13380,13380,13380,0
20230804,180200,3106233620,13380,13380,13380,13380,0
20230804,180100,3106233620,13380,13380,13380,13380,0
20230804,180000,3106233620,13380,13380,13380,13380,0
20230804,175900,3106233620,13380,13380,13380,13380,0
20230804,175800,3106233620,13380,13380,13380,13380,0
20230804,175700,3106233620,13380,13380,13380,13380,0
20230804,175600,3106233620,13380,13380,13380,13380,0
20230804,175500,3106233620,13380,13380,13380,13380,0
20230804,175400,3106233620,13380,13380,13380,13380,0
20230804,175300,3106233620,13380,13380,13380,13380,0
20230804,175200,3106233620,13380,13380,13380,13380,0
20230804,175100,3106233620,13380,13380,13380,13380,0
20230804,175000,3106233620,13380,13380,13380,13380,4276
20230804,174900,3106233620,13380,13380,13380,13380,0
20230804,174800,3106233620,13380,13380,13380,13380,0
20230804,174700,3106233620,13380,13380,13380,13380,0
20230804,174600,3106233620,13380,13380,13380,13380,0
20230804,174500,3106233620,13380,13380,13380,13380,0
20230804,174400,3106233620,13380,13380,13380,13380,0
20230804,174300,3106233620,13380,13380,13380,13380,0
20230804,174200,3106233620,13380,13380,13380,13380,0
20230804,174100,3106233620,13380,13380,13380,13380,0
20230804,174000,3106233620,13380,13380,13380,13380,0
20230804,173900,3106233620,13380,13380,13380,13380,0
20230804,173800,3106233620,13380,13380,13380,13380,0
20230804,173700,3106233620,13380,13380,13380,13380,0
20230804,173600,3106233620,13380,13380,13380,13380,0
20230804,173500,3106233620,13380,13380,13380,13380,0
20230804,173400,3106233620,13380,13380,13380,13380,0
20230804,173300,3106233620,13380,13380,13380,13380,0
20230804,173200,3106233620,13380,13380,13380,13380,0
20230804,173100,3106233620,13380,13380,13380,13380,0
20230804,173000,3106233620,13380,13380,13380,13380,0
20230804,172900,3106233620,13380,13380,13380,13380,0
20230804,172800,3106233620,13380,13380,13380,13380,0
20230804,172700,3106233620,13380,13380,13380,13380,0
20230804,172600,3106233620,13380,13380,13380,13380,0
20230804,172500,3106233620,13380,13380,13380,13380,0
20230804,172400,3106233620,13380,13380,13380,13380,0
20230804,172300,3106233620,13380,13380,13380,13380,0
20230804,172200,3106233620,13380,13380,13380,13380,0
20230804,172100,3106233620,13380,13380,13380,13380,0
20230804,172000,3106233620,13380,13380,13380,13380,4276
20230804,171900,3106233620,13380,13380,13380,13380,0
20230804,171800,3106233620,13380,13380,13380,13380,0
20230804,171700,3106233620,13380,13380,13380,13380,0
20230804,171600,3106233620,13380,13380,13380,13380,0
20230804,171500,3106233620,13380,13380,13380,13380,0
20230804,171400,3106233620,13380,13380,13380,13380,0
20230804,171300,3106233620,13380,13380,13380,13380,0
20230804,171200,3106233620,13380,13380,13380,13380,0
20230804,171100,3106233620,13380,13380,13380,13380,0
20230804,171000,3106233620,13380,13380,13380,13380,0
20230804,170900,3106233620,13380,13380,13380,13380,0
20230804,170800,3106233620,13380,13380,13380,13380,0
20230804,170700,3106233620,13380,13380,13380,13380,0
20230804,170600,3106233620,13380,13380,13380,13380,0
20230804,170500,3106233620,13380,13380,13380,13380,0
20230804,170400,3106233620,13380,13380,13380,13380,0
20230804,170300,3106233620,13380,13380,13380,13380,0
20230804,170200,3106233620,13380,13380,13380,13380,0
20230804,170100,3106233620,13380,13380,13380,13380,0
20230804,170000,3106233620,13380,13380,13380,13380,0
20230804,165900,3106233620,13380,13380,13380,13380,0
20230804,165800,3106233620,13380,13380,13380,13380,0
20230804,165700,3106233620,13380,13380,13380,13380,0
20230804,165600,3106233620,13380,13380,13380,13380,0
20230804,165500,3106233620,13380,13380,13380,13380,0
20230804,165400,3106233620,13380,13380,13380,13380,0
20230804,165300,3106233620,13380,13380,13380,13380,0
20230804,165200,3106233620,13380,13380,13380,13380,0
20230804,165100,3106233620,13380,13380,13380,13380,0
20230804,165000,3106233620,13380,13380,13380,13380,4276
20230804,164900,3106233620,13380,13380,13380,13380,0
20230804,164800,3106233620,13380,13380,13380,13380,0
20230804,164700,3106233620,13380,13380,13380,13380,0
20230804,164600,3106233620,13380,13380,13380,13380,0
20230804,164500,3106233620,13380,13380,13380,13380,0
20230804,164400,3106233620,13380,13380,13380,13380,0
20230804,164300,3106233620,13380,13380,13380,13380,0
20230804,164200,3106233620,13380,13380,13380,13380,0
20230804,164100,3106233620,13380,13380,13380,13380,0
20230804,164000,3106233620,13380,13380,13380,13380,0
20230804,163900,3106233620,13380,13380,13380,13380,0
20230804,163800,3106233620,13380,13380,13380,13380,0
20230804,163700,3106233620,13380,13380,13380,13380,0
20230804,163600,3106233620,13380,13380,13380,13380,0
20230804,163500,3106233620,13380,13380,13380,13380,0
20230804,163400,3106233620,13380,13380,13380,13380,0
20230804,163300,3106233620,13380,13380,13380,13380,0
20230804,163200,3106233620,13380,13380,13380,13380,0
20230804,163100,3106233620,13380,13380,13380,13380,0
20230804,163000,3106233620,13380,13380,13380,13380,0
20230804,162900,3106233620,13380,13380,13380,13380,0
20230804,162800,3106233620,13380,13380,13380,13380,0
20230804,162700,3106233620,13380,13380,13380,13380,0
20230804,162600,3106233620,13380,13380,13380,13380,0
20230804,162500,3106233620,13380,13380,13380,13380,0
20230804,162400,3106233620,13380,13380,13380,13380,0
20230804,162300,3106233620,13380,13380,13380,13380,0
20230804,162200,3106233620,13380,13380,13380,13380,0
20230804,162100,3106233620,13380,13380,13380,13380,0
20230804,162000,3106233620,13380,13380,13380,13380,4276
20230804,161900,3106233620,13380,13380,13380,13380,0
20230804,161800,3106233620,13380,13380,13380,13380,0
20230804,161700,3106233620,13380,13380,13380,13380,0
20230804,161600,3106233620,13380,13380,13380,13380,0
20230804,161500,3106233620,13380,13380,13380,13380,0
20230804,161400,3106233620,13380,13380,13380,13380,0
20230804,161300,3106233620,13380,13380,13380,13380,0
20230804,161200,3106233620,13380,13380,13380,13380,0
20230804,161100,3106233620,13380,13380,13380,13380,0
20230804,161000,3106233620,13380,13380,13380,13380,0
20230804,160900,3106233620,13380,13380,13380,13380,0
20230804,160800,3106233620,13380,13380,13380,13380,0
20230804,160700,3106233620,13380,13380,13380,13380,0
20230804,160600,3106233620,13380,13380,13380,13380,0
20230804,160500,3106233620,13380,13380,13380,13380,0
20230804,160400,3106233620,13380,13380,13380,13380,0
20230804,160300,3106233620,13380,13380,13380,13380,0
20230804,160200,3106233620,13380,13380,13380,13380,0
20230804,160100,3106233620,13380,13380,13380,13380,0
20230804,160000,3106233620,13380,13380,13380,13380,0
20230804,155900,3106233620,13380,13380,13380,13380,0
20230804,155800,3106233620,13380,13380,13380,13380,0
20230804,155700,3106233620,13380,13380,13380,13380,0
20230804,155600,3106233620,13380,13380,13380,13380,0
20230804,155500,3106233620,13380,13380,13380,13380,0
20230804,155400,3106233620,13380,13380,13380,13380,0
20230804,155300,3106233620,13380,13380,13380,13380,0
20230804,155200,3106233620,13380,13380,13380,13380,0
20230804,155100,3106233620,13380,13380,13380,13380,0
20230804,155000,3106233620,13380,13380,13380,13380,4276
20230804,154900,3106233620,13380,13380,13380,13380,0
20230804,154800,3106233620,13380,13380,13380,13380,0
20230804,154700,3106233620,13380,13380,13380,13380,0
20230804,154600,3106233620,13380,13380,13380,13380,0
20230804,154500,3106233620,13380,13380,13380,13380,0
20230804,154400,3106233620,13380,13380,13380,13380,0
20230804,154300,3106233620,13380,13380,13380,13380,0
20230804,154200,3106233620,13380,13380,13380,13380,0
20230804,154100,3106233620,13380,13380,13380,13380,0
20230804,154000,3106233620,13380,13380,13380,13380,0
20230804,153900,3106233620,13380,13380,13380,13380,0
20230804,153800,3106233620,13380,13380,13380,13380,0
20230804,153700,3106233620,13380,13380,13380,13380,0
20230804,153600,3106233620,13380,13380,13380,13380,0
20230804,153500,3106233620,13380,13380,13380,13380,0
20230804,153400,3106233620,13380,13380,13380,13380,0
20230804,153300,3106233620,13380,13380,13380,13380,0
20230804,153200,3106233620,13380,13380,13380,13380,0
20230804,153100,3106233620,13380,13380,13380,13380,0
20230804,153000,3106233620,13380,13380,13380,13380,4276
20230804,152900,3049020740,13440,13440,13440,13440,0
20230804,152800,3049020740,13440,13440,13440,13440,0
20230804,152700,3049020740,13440,13440,13440,13440,0
20230804,152600,3049020740,13440,13440,13440,13440,0
20230804,152500,3049020740,13440,13440,13440,13440,0
20230804,152400,3049020740,13440,13440,13440,13440,0
20230804,152300,3049020740,13440,13440,13440,13440,0
20230804,152200,3049020740,13440,13440,13440,13440,0
20230804,152100,3049020740,13440,13440,13440,13440,0
20230804,152000,3049020740,13440,13440,13440,13440,0
20230804,151900,3049020740,13440,13400,13440,13400,2101
20230804,151800,3020836420,13400,13400,13400,13390,73
20230804,151700,3019858520,13380,13400,13400,13380,847
20230804,151600,3008516580,13390,13400,13400,13390,53
20230804,151500,3007806470,13390,13400,13400,13390,1421
20230804,151400,2988779270,13400,13400,13400,13390,537
20230804,151300,2981583670,13400,13400,13400,13400,208
20230804,151200,2978796470,13390,13390,13390,13390,649
20230804,151100,2970106360,13380,13330,13380,13330,1385
20230804,151000,2951592950,13330,13330,13330,13330,251
20230804,150900,2948247120,13350,13350,13350,13350,4
20230804,150800,2948193720,13330,13320,13330,13310,478
20230804,150700,2941827910,13330,13320,13330,13320,68
20230804,150600,2940921770,13320,13340,13340,13320,1114
20230804,150500,2926081630,13340,13340,13340,13340,131
20230804,150400,2924334090,13340,13330,13340,13330,6
20230804,150300,2924254070,13330,13340,13340,13330,77
20230804,150200,2923227160,13360,13340,13360,13340,14
20230804,150100,2923040380,13340,13340,13340,13340,450
20230804,150000,2917037380,13340,13330,13340,13330,280
20230804,145900,2913302340,13330,13340,13340,13330,126
20230804,145800,2911622370,13340,13340,13340,13340,100
20230804,145700,2910288370,13350,13350,13350,13350,67
20230804,145600,2909393920,13370,13370,13370,13370,1
20230804,145500,2909380550,13370,13340,13370,13340,66
20230804,145400,2908498610,13350,13370,13370,13350,517
20230804,145300,2901593720,13370,13370,13370,13370,1
20230804,145200,2901580350,13380,13380,13380,13380,217
20230804,145100,2898676890,13380,13370,13380,13370,55
20230804,145000,2897941000,13360,13360,13360,13360,22
20230804,144900,2897647080,13360,13370,13370,13360,615
20230804,144800,2889424600,13360,13360,13360,13360,0
20230804,144700,2889424600,13360,13360,13360,13360,114
20230804,144600,2887901560,13340,13340,13340,13340,0
20230804,144500,2887901560,13340,13340,13340,13340,0
20230804,144400,2887901560,13340,13340,13350,13340,150
20230804,144300,2885900550,13330,13330,13330,13330,0
20230804,144200,2885900550,13330,13330,13330,13330,105
20230804,144100,2884500900,13320,13320,13320,13320,410
20230804,144000,2879039700,13310,13310,13310,13310,0
20230804,143900,2879039700,13310,13310,13310,13310,0
20230804,143800,2879039700,13310,13310,13310,13310,0
20230804,143700,2879039700,13310,13310,13310,13310,0
20230804,143600,2879039700,13310,13330,13330,13310,280
20230804,143500,2875312040,13330,13340,13340,13330,1783
20230804,143400,2851538840,13360,13360,13360,13360,84
20230804,143300,2850416600,13370,13370,13370,13370,403
20230804,143200,2845028490,13370,13370,13370,13370,0
20230804,143100,2845028490,13370,13400,13400,13370,2
20230804,143000,2845001720,13370,13370,13370,13370,309
20230804,142900,2840870390,13360,13380,13380,13360,165
20230804,142800,2838664670,13380,13400,13400,13380,81
20230804,142700,2837580630,13370,13400,13400,13350,485
20230804,142600,2831100350,13400,13390,13420,13390,3172
20230804,142500,2788574910,13380,13390,13390,13380,159
20230804,142400,2786445910,13400,13390,13400,13390,517
20230804,142300,2779520580,13360,13350,13360,13350,3
20230804,142200,2779480510,13390,13350,13390,13350,940
20230804,142100,2766920610,13350,13350,13350,13350,300
20230804,142000,2762915610,13350,13330,13350,13330,301
20230804,141900,2758899290,13330,13330,13330,13330,0
20230804,141800,2758899290,13330,13320,13330,13320,354
20230804,141700,2754183970,13320,13330,13330,13320,226
20230804,141600,2751173410,13380,13380,13380,13380,1
20230804,141500,2751160030,13340,13340,13340,13340,40
20230804,141400,2750626430,13380,13380,13380,13380,262
20230804,141300,2747120870,13390,13390,13390,13390,141
20230804,141200,2745232880,13390,13370,13400,13370,1374
20230804,141100,2726837140,13370,13370,13370,13370,42
20230804,141000,2726275600,13370,13370,13370,13370,0
20230804,140900,2726275600,13370,13370,13370,13370,2
20230804,140800,2726248860,13320,13320,13320,13320,0
20230804,140700,2726248860,13320,13320,13320,13320,0
20230804,140600,2726248860,13320,13320,13320,13320,6
20230804,140500,2726168940,13300,13310,13310,13300,371
20230804,140400,2721231590,13360,13360,13360,13360,200
20230804,140300,2718559590,13350,13350,13350,13350,0
20230804,140200,2718559590,13350,13370,13370,13350,301
20230804,140100,2714535240,13370,13370,13380,13370,1335
20230804,140000,2696681240,13370,13300,13370,13290,2938
20230804,135900,2657527420,13300,13300,13300,13300,300
20230804,135800,2653537420,13300,13330,13330,13300,498
20230804,135700,2646911020,13300,13300,13300,13300,0
20230804,135600,2646911020,13300,13300,13300,13300,10
20230804,135500,2646778020,13330,13230,13330,13230,68
20230804,135400,2645877380,13230,13240,13240,13230,2000
20230804,135300,2619404380,13240,13240,13250,13240,1000
20230804,135200,2606162830,13260,13260,13260,13260,9
20230804,135100,2606043490,13230,13250,13250,13230,1106
20230804,135000,2591407080,13260,13250,13260,13250,609
20230804,134900,2583336740,13250,13250,13250,13250,500
20230804,134800,2576711740,13340,13290,13340,13290,149
20230804,134700,2574728610,13250,13260,13260,13250,2000
20230804,134600,2548218610,13260,13270,13270,13260,895
20230804,134500,2536344410,13280,13280,13280,13280,105
20230804,134400,2534950010,13280,13280,13280,13280,0
20230804,134300,2534950010,13280,13280,13280,13280,549
20230804,134200,2527659290,13270,13270,13270,13270,0
20230804,134100,2527659290,13270,13270,13270,13270,100
20230804,134000,2526332290,13270,13290,13290,13270,1214
20230804,133900,2510213050,13290,13290,13290,13290,0
20230804,133800,2510213050,13290,13290,13290,13290,0
20230804,133700,2510213050,13290,13290,13290,13290,162
20230804,133600,2508060070,13290,13320,13320,13290,151
20230804,133500,2506053250,13340,13340,13340,13340,13
20230804,133400,2505879830,13340,13320,13340,13320,493
20230804,133300,2499307400,13320,13320,13320,13320,1
20230804,133200,2499294080,13320,13320,13320,13320,5
20230804,133100,2499227480,13320,13320,13320,13320,300
20230804,133000,2495231480,13270,13280,13280,13270,679
20230804,132900,2486214370,13330,13330,13330,13330,5
20230804,132800,2486147720,13280,13340,13340,13280,316
20230804,132700,2481950940,13340,13350,13350,13340,410
20230804,132600,2476481440,13350,13350,13350,13350,4
20230804,132500,2476428040,13360,13310,13360,13270,4372
20230804,132400,2418352650,13300,13300,13300,13300,1267
20230804,132300,2401501550,13300,13330,13330,13300,791
20230804,132200,2390976330,13330,13330,13330,13330,1000
20230804,132100,2377646330,13320,13320,13320,13320,1000
20230804,132000,2364326330,13360,13360,13360,13360,500
20230804,131900,2357646330,13370,13370,13370,13370,0
20230804,131800,2357646330,13370,13370,13370,13370,50
20230804,131700,2356977830,13370,13370,13370,13370,50
20230804,131600,2356309330,13370,13370,13370,13370,0
20230804,131500,2356309330,13370,13380,13380,13370,166
20230804,131400,2354088260,13380,13380,13380,13380,0
20230804,131300,2354088260,13380,13380,13380,13380,0
20230804,131200,2354088260,13380,13380,13380,13380,53
20230804,131100,2353379120,13380,13380,13380,13380,10
20230804,131000,2353245320,13370,13370,13370,13370,77
20230804,130900,2352215830,13360,13360,13360,13360,2
20230804,130800,2352189110,13360,13360,13360,13360,84
20230804,130700,2351066870,13350,13320,13350,13310,564
20230804,130600,2343543270,13310,13310,13310,13310,0
20230804,130500,2343543270,13310,13350,13350,13310,226
20230804,130400,2340535130,13360,13360,13360,13360,10
20230804,130300,2340401530,13360,13360,13360,13360,47
20230804,130200,2339773610,13360,13360,13360,13360,162
20230804,130100,2337609290,13340,13340,13340,13340,220
20230804,130000,2334674490,13340,13340,13340,13340,60
20230804,125900,2333874090,13330,13330,13330,13330,150
20230804,125800,2331874590,13310,13310,13310,13310,111
20230804,125700,2330397180,13300,13300,13300,13300,0
20230804,125600,2330397180,13300,13300,13300,13300,0
20230804,125500,2330397180,13300,13300,13300,13300,0
20230804,125400,2330397180,13300,13300,13300,13300,239
20230804,125300,2327218480,13300,13310,13310,13300,364
20230804,125200,2322375280,13350,13350,13350,13350,350
20230804,125100,2317702780,13350,13350,13350,13350,16
20230804,125000,2317489180,13360,13300,13360,13300,130
20230804,124900,2315758670,13300,13300,13300,13300,1
20230804,124800,2315745370,13300,13300,13300,13300,0
20230804,124700,2315745370,13300,13300,13300,13300,0
20230804,124600,2315745370,13300,13300,13300,13300,0
20230804,124500,2315745370,13300,13300,13300,13300,0
20230804,124400,2315745370,13300,13300,13300,13300,0
20230804,124300,2315745370,13300,13310,13310,13290,208
20230804,124200,2312978890,13310,13310,13310,13310,39
20230804,124100,2312459800,13300,13310,13310,13300,22
20230804,124000,2312167080,13320,13320,13320,13320,0
20230804,123900,2312167080,13320,13320,13320,13320,366
20230804,123800,2307291960,13290,13290,13290,13290,524
20230804,123700,2300328000,13280,13290,13290,13280,150
20230804,123600,2298335000,13290,13290,13290,13290,7
20230804,123500,2298241970,13320,13320,13320,13320,5
20230804,123400,2298175370,13320,13320,13320,13290,589
20230804,123300,2290344790,13310,13320,13320,13310,655
20230804,123200,2281621540,13320,13320,13320,13320,0
20230804,123100,2281621540,13320,13320,13320,13320,0
20230804,123000,2281621540,13320,13320,13320,13320,91
20230804,122900,2280409420,13330,13330,13330,13310,2003
20230804,122800,2253721990,13330,13330,13330,13330,666
20230804,122700,2244844210,13330,13330,13330,13330,0
20230804,122600,2244844210,13330,13330,13330,13330,92
20230804,122500,2243617850,13330,13330,13330,13330,10
20230804,122400,2243484550,13330,13330,13330,13330,34
20230804,122300,2243031330,13330,13350,13350,13330,300
20230804,122200,2239032250,13380,13380,13380,13380,0
20230804,122100,2239032250,13380,13370,13380,13370,145
20230804,122000,2237093050,13370,13330,13370,13330,1969
20230804,121900,2210806280,13320,13320,13320,13320,156
20230804,121800,2208728360,13310,13370,13370,13310,857
20230804,121700,2197285700,13380,13380,13380,13380,0
20230804,121600,2197285700,13380,13380,13380,13380,0
20230804,121500,2197285700,13380,13380,13380,13380,0
20230804,121400,2197285700,13380,13380,13380,13380,0
20230804,121300,2197285700,13380,13380,13380,13380,0
20230804,121200,2197285700,13380,13380,13380,13380,83
20230804,121100,2196175160,13390,13390,13390,13390,188
20230804,121000,2193657840,13400,13400,13400,13400,10
20230804,120900,2193523840,13400,13400,13400,13400,160
20230804,120800,2191379840,13400,13400,13400,13400,12
20230804,120700,2191219040,13400,13400,13400,13400,1051
20230804,120600,2177135640,13400,13400,13400,13400,206
20230804,120500,2174375240,13370,13370,13370,13370,110
20230804,120400,2172904540,13400,13400,13400,13400,57
20230804,120300,2172140740,13400,13380,13400,13380,443
20230804,120200,2166206490,13380,13380,13380,13380,159
20230804,120100,2164079070,13390,13380,13390,13380,70
20230804,120000,2163142370,13390,13390,13390,13390,1
20230804,115900,2163128980,13380,13380,13380,13380,0
20230804,115800,2163128980,13380,13380,13380,13380,5
20230804,115700,2163062080,13390,13380,13390,13380,755
20230804,115600,2152955760,13380,13370,13380,13370,269
20230804,115500,2149359120,13370,13370,13370,13370,46
20230804,115400,2148744100,13360,13340,13360,13340,787
20230804,115300,2138232840,13340,13340,13340,13340,537
20230804,115200,2131069260,13340,13340,13340,13340,0
20230804,115100,2131069260,13340,13340,13340,13340,5
20230804,115000,2131002560,13330,13330,13330,13330,402
20230804,114900,2125643900,13320,13320,13320,13320,152
20230804,114800,2123619260,13320,13310,13320,13310,201
20230804,114700,2120942940,13320,13320,13320,13320,0
20230804,114600,2120942940,13320,13310,13320,13310,11
20230804,114500,2120796520,13310,13300,13310,13300,8
20230804,114400,2120690110,13310,13300,13310,13300,51
20230804,114300,2120011800,13300,13310,13310,13300,203
20230804,114200,2117311870,13300,13300,13300,13300,0
20230804,114100,2117311870,13300,13300,13300,13300,125
20230804,114000,2115649370,13260,13260,13260,13260,0
20230804,113900,2115649370,13260,13260,13260,13260,142
20230804,113800,2113766450,13250,13250,13260,13250,67
20230804,113700,2112878440,13260,13260,13260,13260,0
20230804,113600,2112878440,13260,13250,13260,13250,104
20230804,113500,2111500400,13260,13260,13260,13260,0
20230804,113400,2111500400,13260,13260,13260,13260,2
20230804,113300,2111473880,13310,13250,13310,13250,93
20230804,113200,2110236350,13250,13260,13260,13250,300
20230804,113100,2106261250,13260,13260,13260,13260,51
20230804,113000,2105584990,13260,13260,13260,13260,0
20230804,112900,2105584990,13260,13260,13260,13260,0
20230804,112800,2105584990,13260,13260,13260,13260,0
20230804,112700,2105584990,13260,13260,13260,13260,504
20230804,112600,2098901950,13260,13250,13260,13240,254
20230804,112500,2095536930,13260,13300,13300,13250,731
20230804,112400,2085832340,13310,13310,13310,13310,0
20230804,112300,2085832340,13310,13310,13310,13310,0
20230804,112200,2085832340,13310,13310,13310,13310,1
20230804,112100,2085819030,13310,13310,13310,13310,82
20230804,112000,2084727610,13340,13310,13340,13300,219
20230804,111900,2081813820,13330,13330,13330,13330,1
20230804,111800,2081800490,13330,13320,13330,13320,251
20230804,111700,2078455160,13330,13330,13330,13330,0
20230804,111600,2078455160,13330,13330,13330,13330,0
20230804,111500,2078455160,13330,13330,13330,13330,112
20230804,111400,2076962200,13330,13330,13330,13330,0
20230804,111300,2076962200,13330,13310,13340,13310,255
20230804,111200,2073564400,13310,13310,13310,13310,4
20230804,111100,2073511160,13240,13280,13310,13240,64
20230804,111000,2072661700,13270,13260,13270,13260,6
20230804,110900,2072582100,13250,13260,13260,13240,853
20230804,110800,2061280470,13280,13290,13290,13260,197
20230804,110700,2058663860,13260,13240,13260,13240,1126
20230804,110600,2043747270,13250,13320,13320,13250,1037
20230804,110500,2029999380,13320,13330,13330,13320,649
20230804,110400,2021349180,13330,13340,13340,13330,11
20230804,110300,2021202520,13340,13340,13340,13340,0
20230804,110200,2021202520,13340,13330,13340,13330,271
20230804,110100,2017588610,13330,13310,13340,13310,1086
20230804,110000,2003121250,13310,13310,13310,13310,58
20230804,105900,2002349270,13310,13310,13310,13310,100
20230804,105800,2001018270,13320,13320,13320,13320,0
20230804,105700,2001018270,13320,13320,13320,13320,413
20230804,105600,1995517110,13320,13320,13320,13320,0
20230804,105500,1995517110,13320,13320,13320,13320,0
20230804,105400,1995517110,13320,13250,13320,13250,251
20230804,105300,1992191290,13300,13260,13300,13260,213
20230804,105200,1989363870,13250,13250,13250,13250,100
20230804,105100,1988038870,13310,13300,13310,13300,853
20230804,105000,1976687710,13300,13250,13300,13250,899
20230804,104900,1964770020,13240,13260,13260,13240,111
20230804,104800,1963299300,13250,13300,13300,13240,938
20230804,104700,1950850520,13300,13320,13320,13300,4801
20230804,104600,1886983230,13320,13320,13320,13320,11
20230804,104500,1886836710,13320,13310,13320,13310,122
20230804,104400,1885211890,13310,13310,13310,13310,1
20230804,104300,1885198580,13310,13310,13310,13310,248
20230804,104200,1881897700,13330,13270,13330,13270,11676
20230804,104100,1726661930,13270,13240,13270,13240,514
20230804,104000,1719843700,13240,13220,13240,13220,469
20230804,103900,1713643420,13270,13280,13280,13270,333
20230804,103800,1709224500,13280,13280,13280,13280,158
20230804,103700,1707126260,13270,13260,13270,13260,105
20230804,103600,1705733950,13260,13240,13260,13200,7930
20230804,103500,1600999270,13240,13220,13240,13220,1385
20230804,103400,1582677100,13220,13220,13220,13210,505
20230804,103300,1576004080,13220,13240,13240,13220,2070
20230804,103200,1548620060,13240,13240,13240,13240,7
20230804,103100,1548527380,13240,13240,13240,13240,226
20230804,103000,1545535140,13280,13270,13280,13270,1234
20230804,102900,1529159940,13230,13250,13250,13230,4003
20230804,102800,1476137700,13270,13270,13270,13270,25
20230804,102700,1475805950,13270,13250,13270,13250,12
20230804,102600,1475646910,13250,13260,13260,13250,1268
20230804,102500,1458837360,13260,13290,13290,13260,1117
20230804,102400,1444019890,13280,13300,13300,13280,930
20230804,102300,1431668090,13300,13310,13310,13300,1331
20230804,102200,1413959890,13320,13330,13330,13320,253
20230804,102100,1410589920,13330,13330,13330,13330,28
20230804,102000,1410216680,13330,13330,13330,13330,27
20230804,101900,1409856770,13340,13340,13340,13340,5
20230804,101800,1409790070,13340,13350,13350,13340,37
20230804,101700,1409296470,13340,13340,13340,13340,497
20230804,101600,1402666490,13340,13390,13390,13310,1389
20230804,101500,1384147110,13400,13410,13430,13400,1001
20230804,101400,1370713340,13410,13410,13410,13410,4
20230804,101300,1370659700,13430,13430,13430,13430,2
20230804,101200,1370632840,13430,13410,13430,13410,851
20230804,101100,1359209970,13410,13410,13410,13410,151
20230804,101000,1357185060,13410,13400,13410,13400,218
20230804,100900,1354263850,13400,13400,13400,13400,318
20230804,100800,1350002650,13420,13420,13420,13420,25
20230804,100700,1349667150,13420,13390,13420,13390,261
20230804,100600,1346164920,13420,13370,13420,13370,222
20230804,100500,1343189780,13400,13400,13400,13400,88
20230804,100400,1342010580,13410,13410,13410,13410,117
20230804,100300,1340441610,13410,13370,13410,13370,66
20230804,100200,1339556830,13370,13410,13420,13370,595
20230804,100100,1331575040,13400,13340,13400,13340,1847
20230804,100000,1306854090,13310,13310,13310,13310,396
20230804,095900,1301583330,13310,13310,13310,13310,11
20230804,095800,1301436920,13300,13330,13330,13300,25
20230804,095700,1301104390,13300,13300,13300,13300,3
20230804,095600,1301064490,13340,13300,13340,13300,42
20230804,095500,1300504650,13340,13340,13350,13330,712
20230804,095400,1291007280,13300,13290,13300,13290,55
20230804,095300,1290276050,13290,13290,13290,13290,5
20230804,095200,1290209600,13280,13290,13290,13280,521
20230804,095100,1283289340,13280,13280,13280,13280,0
20230804,095000,1283289340,13280,13310,13310,13280,380
20230804,094900,1278236120,13310,13310,13380,13310,625
20230804,094800,1269916610,13370,13360,13380,13360,242
20230804,094700,1266682880,13350,13340,13350,13340,96
20230804,094600,1265401530,13280,13270,13290,13270,150
20230804,094500,1263408740,13270,13280,13280,13270,540
20230804,094400,1256239530,13290,13300,13340,13290,1791
20230804,094300,1232416440,13310,13340,13350,13310,530
20230804,094200,1225354890,13340,13320,13400,13320,473
20230804,094100,1219049890,13320,13400,13400,13320,295
20230804,094000,1215115690,13320,13320,13320,13320,0
20230804,093900,1215115690,13320,13440,13440,13320,640
20230804,093800,1206541490,13440,13300,13440,13300,3657
20230804,093700,1157698880,13300,13260,13300,13260,68
20230804,093600,1156797160,13250,13240,13250,13240,150
20230804,093500,1154810660,13250,13240,13250,13240,776
20230804,093400,1144534920,13250,13250,13250,13250,984
20230804,093300,1131496920,13250,13260,13260,13250,1568
20230804,093200,1110714420,13260,13300,13300,13260,186
20230804,093100,1108247020,13300,13290,13310,13290,522
20230804,093000,1101305710,13260,13270,13270,13260,549
20230804,092900,1094022800,13270,13300,13300,13270,430
20230804,092800,1088316430,13300,13290,13310,13290,1381
20230804,092700,1069952840,13290,13240,13290,13240,679
20230804,092600,1060962830,13240,13240,13310,13240,430
20230804,092500,1055269560,13250,13260,13260,13250,925
20230804,092400,1043008710,13260,13260,13260,13260,519
20230804,092300,1036126770,13260,13290,13290,13260,1677
20230804,092200,1013879520,13290,13310,13310,13290,3141
20230804,092100,972092330,13310,13380,13390,13310,2611
20230804,092000,937284480,13340,13310,13340,13310,557
20230804,091900,929865950,13310,13320,13320,13300,1540
20230804,091800,909365200,13330,13370,13370,13330,649
20230804,091700,900712350,13440,13360,13440,13360,1609
20230804,091600,879178640,13320,13310,13360,13300,2195
20230804,091500,849955500,13350,13410,13420,13350,2129
20230804,091400,821464380,13450,13290,13480,13290,2455
20230804,091300,788530230,13320,13260,13320,13240,1382
20230804,091200,770180440,13330,13320,13340,13320,2528
20230804,091100,736485690,13330,13270,13340,13230,1035
20230804,091000,722776270,13270,13190,13270,13190,560
20230804,090900,715349310,13260,13120,13270,13120,895
20230804,090800,703511750,13120,13130,13160,13100,7102
20230804,090700,610387570,13130,13110,13130,13110,2284
20230804,090600,580427280,13110,13140,13150,13110,3492
20230804,090500,534568260,13130,13130,13170,13120,1551
20230804,090400,514208630,13200,13200,13240,13120,8808
20230804,090300,398171620,13190,13190,13210,13120,2104
20230804,090200,370472410,13200,13380,13380,13190,6645
20230804,090100,282174650,13380,13370,13420,13370,1426
20230804,090000,263078830,13380,13350,13540,13350,19634