KissMeData/082270/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193800,873513150,12670,12670,12670,12670,4143
20230804,193700,873513150,12670,12670,12670,12670,0
20230804,193600,873513150,12670,12670,12670,12670,0
20230804,193500,873513150,12670,12670,12670,12670,0
20230804,193400,873513150,12670,12670,12670,12670,0
20230804,193300,873513150,12670,12670,12670,12670,0
20230804,193200,873513150,12670,12670,12670,12670,0
20230804,193100,873513150,12670,12670,12670,12670,0
20230804,193000,873513150,12670,12670,12670,12670,0
20230804,192900,873513150,12670,12670,12670,12670,0
20230804,192800,873513150,12670,12670,12670,12670,0
20230804,192700,873513150,12670,12670,12670,12670,0
20230804,192600,873513150,12670,12670,12670,12670,0
20230804,192500,873513150,12670,12670,12670,12670,0
20230804,192400,873513150,12670,12670,12670,12670,0
20230804,192300,873513150,12670,12670,12670,12670,0
20230804,192200,873513150,12670,12670,12670,12670,0
20230804,192100,873513150,12670,12670,12670,12670,0
20230804,192000,873513150,12670,12670,12670,12670,0
20230804,191900,873513150,12670,12670,12670,12670,0
20230804,191800,873513150,12670,12670,12670,12670,0
20230804,191700,873513150,12670,12670,12670,12670,0
20230804,191600,873513150,12670,12670,12670,12670,0
20230804,191500,873513150,12670,12670,12670,12670,0
20230804,191400,873513150,12670,12670,12670,12670,0
20230804,191300,873513150,12670,12670,12670,12670,0
20230804,191200,873513150,12670,12670,12670,12670,0
20230804,191100,873513150,12670,12670,12670,12670,0
20230804,191000,873513150,12670,12670,12670,12670,0
20230804,190900,873513150,12670,12670,12670,12670,0
20230804,190800,873513150,12670,12670,12670,12670,4143
20230804,190700,873513150,12670,12670,12670,12670,0
20230804,190600,873513150,12670,12670,12670,12670,0
20230804,190500,873513150,12670,12670,12670,12670,0
20230804,190400,873513150,12670,12670,12670,12670,0
20230804,190300,873513150,12670,12670,12670,12670,0
20230804,190200,873513150,12670,12670,12670,12670,0
20230804,190100,873513150,12670,12670,12670,12670,0
20230804,190000,873513150,12670,12670,12670,12670,0
20230804,185900,873513150,12670,12670,12670,12670,0
20230804,185800,873513150,12670,12670,12670,12670,0
20230804,185700,873513150,12670,12670,12670,12670,0
20230804,185600,873513150,12670,12670,12670,12670,0
20230804,185500,873513150,12670,12670,12670,12670,0
20230804,185400,873513150,12670,12670,12670,12670,0
20230804,185300,873513150,12670,12670,12670,12670,0
20230804,185200,873513150,12670,12670,12670,12670,0
20230804,185100,873513150,12670,12670,12670,12670,0
20230804,185000,873513150,12670,12670,12670,12670,0
20230804,184900,873513150,12670,12670,12670,12670,0
20230804,184800,873513150,12670,12670,12670,12670,0
20230804,184700,873513150,12670,12670,12670,12670,0
20230804,184600,873513150,12670,12670,12670,12670,0
20230804,184500,873513150,12670,12670,12670,12670,0
20230804,184400,873513150,12670,12670,12670,12670,0
20230804,184300,873513150,12670,12670,12670,12670,0
20230804,184200,873513150,12670,12670,12670,12670,0
20230804,184100,873513150,12670,12670,12670,12670,0
20230804,184000,873513150,12670,12670,12670,12670,0
20230804,183900,873513150,12670,12670,12670,12670,0
20230804,183800,873513150,12670,12670,12670,12670,4143
20230804,183700,873513150,12670,12670,12670,12670,0
20230804,183600,873513150,12670,12670,12670,12670,0
20230804,183500,873513150,12670,12670,12670,12670,0
20230804,183400,873513150,12670,12670,12670,12670,0
20230804,183300,873513150,12670,12670,12670,12670,0
20230804,183200,873513150,12670,12670,12670,12670,0
20230804,183100,873513150,12670,12670,12670,12670,0
20230804,183000,873513150,12670,12670,12670,12670,0
20230804,182900,873513150,12670,12670,12670,12670,0
20230804,182800,873513150,12670,12670,12670,12670,0
20230804,182700,873513150,12670,12670,12670,12670,0
20230804,182600,873513150,12670,12670,12670,12670,0
20230804,182500,873513150,12670,12670,12670,12670,0
20230804,182400,873513150,12670,12670,12670,12670,0
20230804,182300,873513150,12670,12670,12670,12670,0
20230804,182200,873513150,12670,12670,12670,12670,0
20230804,182100,873513150,12670,12670,12670,12670,0
20230804,182000,873513150,12670,12670,12670,12670,0
20230804,181900,873513150,12670,12670,12670,12670,0
20230804,181800,873513150,12670,12670,12670,12670,0
20230804,181700,873513150,12670,12670,12670,12670,0
20230804,181600,873513150,12670,12670,12670,12670,0
20230804,181500,873513150,12670,12670,12670,12670,0
20230804,181400,873513150,12670,12670,12670,12670,0
20230804,181300,873513150,12670,12670,12670,12670,0
20230804,181200,873513150,12670,12670,12670,12670,0
20230804,181100,873513150,12670,12670,12670,12670,0
20230804,181000,873513150,12670,12670,12670,12670,0
20230804,180900,873513150,12670,12670,12670,12670,0
20230804,180800,873513150,12670,12670,12670,12670,4143
20230804,180700,873513150,12670,12670,12670,12670,0
20230804,180600,873513150,12670,12670,12670,12670,0
20230804,180500,873513150,12670,12670,12670,12670,0
20230804,180400,873513150,12670,12670,12670,12670,0
20230804,180300,873513150,12670,12670,12670,12670,0
20230804,180200,873513150,12670,12670,12670,12670,0
20230804,180100,873513150,12670,12670,12670,12670,0
20230804,180000,873513150,12670,12670,12670,12670,0
20230804,175900,873513150,12670,12670,12670,12670,0
20230804,175800,873513150,12670,12670,12670,12670,0
20230804,175700,873513150,12670,12670,12670,12670,0
20230804,175600,873513150,12670,12670,12670,12670,0
20230804,175500,873513150,12670,12670,12670,12670,0
20230804,175400,873513150,12670,12670,12670,12670,0
20230804,175300,873513150,12670,12670,12670,12670,0
20230804,175200,873513150,12670,12670,12670,12670,0
20230804,175100,873513150,12670,12670,12670,12670,0
20230804,175000,873513150,12670,12670,12670,12670,0
20230804,174900,873513150,12670,12670,12670,12670,0
20230804,174800,873513150,12670,12670,12670,12670,0
20230804,174700,873513150,12670,12670,12670,12670,0
20230804,174600,873513150,12670,12670,12670,12670,0
20230804,174500,873513150,12670,12670,12670,12670,0
20230804,174400,873513150,12670,12670,12670,12670,0
20230804,174300,873513150,12670,12670,12670,12670,0
20230804,174200,873513150,12670,12670,12670,12670,0
20230804,174100,873513150,12670,12670,12670,12670,0
20230804,174000,873513150,12670,12670,12670,12670,0
20230804,173900,873513150,12670,12670,12670,12670,0
20230804,173800,873513150,12670,12670,12670,12670,4143
20230804,173700,873513150,12670,12670,12670,12670,0
20230804,173600,873513150,12670,12670,12670,12670,0
20230804,173500,873513150,12670,12670,12670,12670,0
20230804,173400,873513150,12670,12670,12670,12670,0
20230804,173300,873513150,12670,12670,12670,12670,0
20230804,173200,873513150,12670,12670,12670,12670,0
20230804,173100,873513150,12670,12670,12670,12670,0
20230804,173000,873513150,12670,12670,12670,12670,0
20230804,172900,873513150,12670,12670,12670,12670,0
20230804,172800,873513150,12670,12670,12670,12670,0
20230804,172700,873513150,12670,12670,12670,12670,0
20230804,172600,873513150,12670,12670,12670,12670,0
20230804,172500,873513150,12670,12670,12670,12670,0
20230804,172400,873513150,12670,12670,12670,12670,0
20230804,172300,873513150,12670,12670,12670,12670,0
20230804,172200,873513150,12670,12670,12670,12670,0
20230804,172100,873513150,12670,12670,12670,12670,0
20230804,172000,873513150,12670,12670,12670,12670,0
20230804,171900,873513150,12670,12670,12670,12670,0
20230804,171800,873513150,12670,12670,12670,12670,0
20230804,171700,873513150,12670,12670,12670,12670,0
20230804,171600,873513150,12670,12670,12670,12670,0
20230804,171500,873513150,12670,12670,12670,12670,0
20230804,171400,873513150,12670,12670,12670,12670,0
20230804,171300,873513150,12670,12670,12670,12670,0
20230804,171200,873513150,12670,12670,12670,12670,0
20230804,171100,873513150,12670,12670,12670,12670,0
20230804,171000,873513150,12670,12670,12670,12670,0
20230804,170900,873513150,12670,12670,12670,12670,0
20230804,170800,873513150,12670,12670,12670,12670,4143
20230804,170700,873513150,12670,12670,12670,12670,0
20230804,170600,873513150,12670,12670,12670,12670,0
20230804,170500,873513150,12670,12670,12670,12670,0
20230804,170400,873513150,12670,12670,12670,12670,0
20230804,170300,873513150,12670,12670,12670,12670,0
20230804,170200,873513150,12670,12670,12670,12670,0
20230804,170100,873513150,12670,12670,12670,12670,0
20230804,170000,873513150,12670,12670,12670,12670,0
20230804,165900,873513150,12670,12670,12670,12670,0
20230804,165800,873513150,12670,12670,12670,12670,0
20230804,165700,873513150,12670,12670,12670,12670,0
20230804,165600,873513150,12670,12670,12670,12670,0
20230804,165500,873513150,12670,12670,12670,12670,0
20230804,165400,873513150,12670,12670,12670,12670,0
20230804,165300,873513150,12670,12670,12670,12670,0
20230804,165200,873513150,12670,12670,12670,12670,0
20230804,165100,873513150,12670,12670,12670,12670,0
20230804,165000,873513150,12670,12670,12670,12670,0
20230804,164900,873513150,12670,12670,12670,12670,0
20230804,164800,873513150,12670,12670,12670,12670,0
20230804,164700,873513150,12670,12670,12670,12670,0
20230804,164600,873513150,12670,12670,12670,12670,0
20230804,164500,873513150,12670,12670,12670,12670,0
20230804,164400,873513150,12670,12670,12670,12670,0
20230804,164300,873513150,12670,12670,12670,12670,0
20230804,164200,873513150,12670,12670,12670,12670,0
20230804,164100,873513150,12670,12670,12670,12670,0
20230804,164000,873513150,12670,12670,12670,12670,0
20230804,163900,873513150,12670,12670,12670,12670,0
20230804,163800,873513150,12670,12670,12670,12670,4143
20230804,163700,873513150,12670,12670,12670,12670,0
20230804,163600,873513150,12670,12670,12670,12670,0
20230804,163500,873513150,12670,12670,12670,12670,0
20230804,163400,873513150,12670,12670,12670,12670,0
20230804,163300,873513150,12670,12670,12670,12670,0
20230804,163200,873513150,12670,12670,12670,12670,0
20230804,163100,873513150,12670,12670,12670,12670,0
20230804,163000,873513150,12670,12670,12670,12670,0
20230804,162900,873513150,12670,12670,12670,12670,0
20230804,162800,873513150,12670,12670,12670,12670,0
20230804,162700,873513150,12670,12670,12670,12670,0
20230804,162600,873513150,12670,12670,12670,12670,0
20230804,162500,873513150,12670,12670,12670,12670,0
20230804,162400,873513150,12670,12670,12670,12670,0
20230804,162300,873513150,12670,12670,12670,12670,0
20230804,162200,873513150,12670,12670,12670,12670,0
20230804,162100,873513150,12670,12670,12670,12670,0
20230804,162000,873513150,12670,12670,12670,12670,0
20230804,161900,873513150,12670,12670,12670,12670,0
20230804,161800,873513150,12670,12670,12670,12670,0
20230804,161700,873513150,12670,12670,12670,12670,0
20230804,161600,873513150,12670,12670,12670,12670,0
20230804,161500,873513150,12670,12670,12670,12670,0
20230804,161400,873513150,12670,12670,12670,12670,0
20230804,161300,873513150,12670,12670,12670,12670,0
20230804,161200,873513150,12670,12670,12670,12670,0
20230804,161100,873513150,12670,12670,12670,12670,0
20230804,161000,873513150,12670,12670,12670,12670,0
20230804,160900,873513150,12670,12670,12670,12670,0
20230804,160800,873513150,12670,12670,12670,12670,4143
20230804,160700,873513150,12670,12670,12670,12670,0
20230804,160600,873513150,12670,12670,12670,12670,0
20230804,160500,873513150,12670,12670,12670,12670,0
20230804,160400,873513150,12670,12670,12670,12670,0
20230804,160300,873513150,12670,12670,12670,12670,0
20230804,160200,873513150,12670,12670,12670,12670,0
20230804,160100,873513150,12670,12670,12670,12670,0
20230804,160000,873513150,12670,12670,12670,12670,0
20230804,155900,873513150,12670,12670,12670,12670,0
20230804,155800,873513150,12670,12670,12670,12670,0
20230804,155700,873513150,12670,12670,12670,12670,0
20230804,155600,873513150,12670,12670,12670,12670,0
20230804,155500,873513150,12670,12670,12670,12670,0
20230804,155400,873513150,12670,12670,12670,12670,0
20230804,155300,873513150,12670,12670,12670,12670,0
20230804,155200,873513150,12670,12670,12670,12670,0
20230804,155100,873513150,12670,12670,12670,12670,0
20230804,155000,873513150,12670,12670,12670,12670,0
20230804,154900,873513150,12670,12670,12670,12670,0
20230804,154800,873513150,12670,12670,12670,12670,0
20230804,154700,873513150,12670,12670,12670,12670,0
20230804,154600,873513150,12670,12670,12670,12670,0
20230804,154500,873513150,12670,12670,12670,12670,0
20230804,154400,873513150,12670,12670,12670,12670,0
20230804,154300,873513150,12670,12670,12670,12670,0
20230804,154200,873513150,12670,12670,12670,12670,0
20230804,154100,873513150,12670,12670,12670,12670,0
20230804,154000,873513150,12670,12670,12670,12670,0
20230804,153900,873513150,12670,12670,12670,12670,0
20230804,153800,873513150,12670,12670,12670,12670,4143
20230804,153700,873513150,12670,12670,12670,12670,0
20230804,153600,873513150,12670,12670,12670,12670,0
20230804,153500,873513150,12670,12670,12670,12670,0
20230804,153400,873513150,12670,12670,12670,12670,0
20230804,153300,873513150,12670,12670,12670,12670,0
20230804,153200,873513150,12670,12670,12670,12670,0
20230804,153100,873513150,12670,12670,12670,12670,0
20230804,153000,873513150,12670,12670,12670,12670,4143
20230804,152900,821021340,12670,12670,12670,12670,0
20230804,152800,821021340,12670,12670,12670,12670,0
20230804,152700,821021340,12670,12670,12670,12670,0
20230804,152600,821021340,12670,12670,12670,12670,0
20230804,152500,821021340,12670,12670,12670,12670,0
20230804,152400,821021340,12670,12670,12670,12670,0
20230804,152300,821021340,12670,12670,12670,12670,0
20230804,152200,821021340,12670,12670,12670,12670,0
20230804,152100,821021340,12670,12670,12670,12670,0
20230804,152000,821021340,12670,12670,12670,12670,0
20230804,151900,821021340,12670,12710,12710,12670,1146
20230804,151800,806489490,12710,12730,12730,12710,209
20230804,151700,803831400,12730,12730,12730,12730,21
20230804,151600,803564070,12730,12730,12730,12730,46
20230804,151500,802978490,12730,12700,12730,12700,131
20230804,151400,801314330,12700,12700,12700,12690,275
20230804,151300,797821930,12700,12700,12700,12700,29
20230804,151200,797453630,12700,12700,12700,12700,59
20230804,151100,796704330,12700,12700,12700,12700,13
20230804,151000,796539230,12700,12700,12700,12700,40
20230804,150900,796031230,12690,12690,12690,12690,15
20230804,150800,795840880,12690,12690,12690,12680,309
20230804,150700,791920900,12690,12700,12700,12690,108
20230804,150600,790550370,12700,12720,12720,12700,612
20230804,150500,782767350,12720,12720,12720,12720,8
20230804,150400,782665590,12730,12730,12730,12730,0
20230804,150300,782665590,12730,12730,12730,12730,8
20230804,150200,782563750,12730,12720,12730,12720,330
20230804,150100,778363150,12720,12720,12720,12720,22
20230804,150000,778083310,12740,12740,12740,12740,0
20230804,145900,778083310,12740,12740,12740,12740,100
20230804,145800,776809310,12730,12730,12730,12730,37
20230804,145700,776338300,12730,12730,12730,12730,79
20230804,145600,775332630,12730,12730,12730,12730,0
20230804,145500,775332630,12730,12730,12730,12730,324
20230804,145400,771208110,12730,12730,12730,12730,360
20230804,145300,766625310,12730,12730,12730,12730,139
20230804,145200,764855840,12720,12720,12720,12720,0
20230804,145100,764855840,12720,12720,12720,12720,1
20230804,145000,764843120,12730,12730,12730,12730,0
20230804,144900,764843120,12730,12730,12730,12730,94
20230804,144800,763646500,12740,12740,12740,12740,2
20230804,144700,763621020,12740,12740,12740,12740,0
20230804,144600,763621020,12740,12740,12740,12740,4
20230804,144500,763570060,12740,12740,12740,12740,82
20230804,144400,762525380,12750,12750,12750,12750,50
20230804,144300,761887880,12750,12750,12750,12750,0
20230804,144200,761887880,12750,12750,12750,12750,1
20230804,144100,761875130,12740,12740,12740,12740,0
20230804,144000,761875130,12740,12740,12740,12740,0
20230804,143900,761875130,12740,12750,12750,12720,238
20230804,143800,758845890,12750,12750,12750,12750,52
20230804,143700,758182890,12730,12730,12730,12730,0
20230804,143600,758182890,12730,12760,12760,12730,488
20230804,143500,751958080,12730,12730,12730,12730,0
20230804,143400,751958080,12730,12710,12730,12700,46
20230804,143300,751373780,12710,12710,12710,12710,15
20230804,143200,751183130,12710,12700,12710,12700,257
20230804,143100,747917640,12700,12720,12720,12700,350
20230804,143000,743468510,12730,12730,12730,12730,0
20230804,142900,743468510,12730,12730,12730,12730,0
20230804,142800,743468510,12730,12710,12740,12710,306
20230804,142700,739576080,12730,12790,12790,12730,358
20230804,142600,735004070,12790,12790,12790,12790,82
20230804,142500,733955290,12800,12800,12800,12800,0
20230804,142400,733955290,12800,12800,12800,12800,0
20230804,142300,733955290,12800,12800,12800,12800,7
20230804,142200,733865690,12800,12800,12800,12800,87
20230804,142100,732752090,12800,12790,12800,12790,1626
20230804,142000,711941470,12790,12750,12790,12750,301
20230804,141900,708092900,12730,12730,12730,12730,0
20230804,141800,708092900,12730,12730,12730,12730,0
20230804,141700,708092900,12730,12740,12740,12710,278
20230804,141600,704554950,12730,12730,12730,12730,0
20230804,141500,704554950,12730,12730,12730,12730,137
20230804,141400,702810940,12730,12730,12730,12730,0
20230804,141300,702810940,12730,12730,12730,12730,0
20230804,141200,702810940,12730,12730,12730,12730,0
20230804,141100,702810940,12730,12730,12730,12730,0
20230804,141000,702810940,12730,12730,12730,12730,5
20230804,140900,702747290,12730,12730,12730,12730,2
20230804,140800,702721830,12690,12690,12690,12690,0
20230804,140700,702721830,12690,12690,12690,12690,0
20230804,140600,702721830,12690,12690,12690,12690,0
20230804,140500,702721830,12690,12710,12710,12690,1045
20230804,140400,689444290,12720,12720,12720,12720,1159
20230804,140300,674701810,12720,12720,12720,12720,0
20230804,140200,674701810,12720,12720,12720,12720,1
20230804,140100,674689090,12720,12720,12720,12720,0
20230804,140000,674689090,12720,12720,12720,12720,0
20230804,135900,674689090,12720,12720,12720,12720,122
20230804,135800,673137250,12740,12730,12740,12730,313
20230804,135700,669152730,12740,12740,12740,12740,12
20230804,135600,668999850,12720,12720,12720,12720,0
20230804,135500,668999850,12720,12720,12720,12720,0
20230804,135400,668999850,12720,12720,12720,12720,0
20230804,135300,668999850,12720,12720,12720,12720,103
20230804,135200,667689690,12720,12720,12720,12720,102
20230804,135100,666392250,12720,12720,12720,12720,0
20230804,135000,666392250,12720,12720,12720,12720,12
20230804,134900,666239610,12720,12720,12720,12720,7
20230804,134800,666150570,12710,12710,12710,12710,234
20230804,134700,663176430,12710,12710,12710,12710,3
20230804,134600,663138300,12710,12710,12710,12710,0
20230804,134500,663138300,12710,12710,12710,12710,0
20230804,134400,663138300,12710,12710,12710,12710,3
20230804,134300,663100170,12700,12700,12700,12700,0
20230804,134200,663100170,12700,12700,12700,12700,0
20230804,134100,663100170,12700,12700,12700,12700,0
20230804,134000,663100170,12700,12700,12700,12700,0
20230804,133900,663100170,12700,12710,12710,12700,560
20230804,133800,655988160,12710,12710,12710,12710,0
20230804,133700,655988160,12710,12670,12710,12670,344
20230804,133600,651625350,12670,12670,12670,12670,0
20230804,133500,651625350,12670,12670,12670,12670,0
20230804,133400,651625350,12670,12670,12670,12670,0
20230804,133300,651625350,12670,12670,12670,12670,0
20230804,133200,651625350,12670,12680,12680,12670,724
20230804,133100,642450980,12680,12680,12680,12680,0
20230804,133000,642450980,12680,12680,12680,12680,723
20230804,132900,633283340,12690,12690,12690,12690,0
20230804,132800,633283340,12690,12700,12700,12690,253
20230804,132700,630072760,12690,12690,12690,12690,13
20230804,132600,629907790,12680,12680,12680,12680,138
20230804,132500,628157950,12680,12690,12690,12680,602
20230804,132400,620524560,12690,12700,12700,12690,580
20230804,132300,613160130,12710,12710,12710,12710,23
20230804,132200,612867800,12710,12730,12730,12710,519
20230804,132100,606266230,12740,12740,12740,12740,0
20230804,132000,606266230,12740,12740,12740,12740,34
20230804,131900,605833070,12730,12730,12730,12730,0
20230804,131800,605833070,12730,12730,12730,12730,0
20230804,131700,605833070,12730,12730,12730,12730,0
20230804,131600,605833070,12730,12730,12730,12730,265
20230804,131500,602459620,12730,12730,12730,12730,0
20230804,131400,602459620,12730,12730,12730,12730,0
20230804,131300,602459620,12730,12730,12730,12730,8
20230804,131200,602357780,12730,12730,12730,12730,134
20230804,131100,600651960,12740,12740,12740,12740,0
20230804,131000,600651960,12740,12740,12740,12740,0
20230804,130900,600651960,12740,12740,12740,12740,0
20230804,130800,600651960,12740,12740,12740,12740,0
20230804,130700,600651960,12740,12740,12740,12740,0
20230804,130600,600651960,12740,12740,12740,12740,15
20230804,130500,600460860,12730,12790,12790,12730,345
20230804,130400,596068260,12790,12790,12790,12790,0
20230804,130300,596068260,12790,12790,12790,12790,141
20230804,130200,594264870,12790,12790,12790,12790,0
20230804,130100,594264870,12790,12770,12790,12770,20
20230804,130000,594009300,12740,12740,12740,12740,0
20230804,125900,594009300,12740,12740,12740,12740,0
20230804,125800,594009300,12740,12740,12740,12740,0
20230804,125700,594009300,12740,12740,12740,12740,344
20230804,125600,589626740,12730,12730,12730,12730,0
20230804,125500,589626740,12730,12730,12730,12730,10
20230804,125400,589499440,12730,12730,12730,12730,0
20230804,125300,589499440,12730,12730,12730,12730,11
20230804,125200,589359410,12730,12750,12750,12730,172
20230804,125100,587167750,12780,12780,12780,12780,0
20230804,125000,587167750,12780,12780,12780,12780,0
20230804,124900,587167750,12780,12780,12780,12780,0
20230804,124800,587167750,12780,12780,12780,12780,0
20230804,124700,587167750,12780,12780,12780,12780,0
20230804,124600,587167750,12780,12780,12780,12780,36
20230804,124500,586707670,12780,12780,12780,12780,0
20230804,124400,586707670,12780,12780,12780,12780,5
20230804,124300,586643770,12780,12780,12780,12780,0
20230804,124200,586643770,12780,12740,12780,12740,43
20230804,124100,586094590,12740,12740,12740,12740,146
20230804,124000,584234550,12730,12740,12740,12730,2
20230804,123900,584209080,12740,12740,12740,12740,36
20230804,123800,583750440,12730,12730,12730,12730,6
20230804,123700,583674060,12730,12730,12730,12730,0
20230804,123600,583674060,12730,12740,12740,12730,344
20230804,123500,579292460,12750,12750,12750,12750,0
20230804,123400,579292460,12750,12780,12780,12740,477
20230804,123300,573207430,12780,12780,12780,12780,10
20230804,123200,573079630,12780,12780,12780,12780,0
20230804,123100,573079630,12780,12780,12780,12780,0
20230804,123000,573079630,12780,12780,12780,12780,0
20230804,122900,573079630,12780,12780,12780,12780,0
20230804,122800,573079630,12780,12780,12780,12780,0
20230804,122700,573079630,12780,12780,12780,12780,0
20230804,122600,573079630,12780,12780,12780,12780,0
20230804,122500,573079630,12780,12780,12780,12780,0
20230804,122400,573079630,12780,12780,12780,12780,121
20230804,122300,571533250,12790,12800,12800,12790,42
20230804,122200,570996020,12800,12800,12800,12800,56
20230804,122100,570279220,12810,12800,12810,12800,102
20230804,122000,568973300,12790,12790,12790,12790,0
20230804,121900,568973300,12790,12790,12790,12790,50
20230804,121800,568333800,12790,12790,12790,12790,50
20230804,121700,567694300,12790,12790,12790,12790,52
20230804,121600,567029220,12790,12790,12790,12790,83
20230804,121500,565967650,12800,12800,12800,12800,0
20230804,121400,565967650,12800,12800,12800,12800,0
20230804,121300,565967650,12800,12800,12800,12800,185
20230804,121200,563599650,12800,12800,12800,12800,0
20230804,121100,563599650,12800,12800,12800,12800,0
20230804,121000,563599650,12800,12800,12800,12800,0
20230804,120900,563599650,12800,12800,12800,12800,0
20230804,120800,563599650,12800,12800,12800,12800,235
20230804,120700,560591650,12800,12800,12800,12800,0
20230804,120600,560591650,12800,12800,12800,12800,50
20230804,120500,559951650,12800,12800,12800,12800,0
20230804,120400,559951650,12800,12800,12800,12800,0
20230804,120300,559951650,12800,12800,12800,12800,0
20230804,120200,559951650,12800,12800,12800,12800,0
20230804,120100,559951650,12800,12800,12800,12800,0
20230804,120000,559951650,12800,12800,12800,12800,12
20230804,115900,559798050,12820,12820,12820,12820,0
20230804,115800,559798050,12820,12820,12820,12820,0
20230804,115700,559798050,12820,12820,12820,12820,530
20230804,115600,553003450,12790,12790,12790,12790,0
20230804,115500,553003450,12790,12790,12790,12790,0
20230804,115400,553003450,12790,12790,12790,12790,0
20230804,115300,553003450,12790,12790,12790,12790,271
20230804,115200,549537360,12810,12810,12810,12810,26
20230804,115100,549204300,12790,12810,12810,12790,23
20230804,115000,548909890,12810,12800,12810,12800,171
20230804,114900,546720960,12800,12800,12800,12800,7
20230804,114800,546631360,12800,12800,12800,12800,214
20230804,114700,543892160,12760,12760,12760,12760,55
20230804,114600,543190360,12760,12760,12770,12760,144
20230804,114500,541352090,12760,12760,12760,12760,0
20230804,114400,541352090,12760,12760,12760,12760,0
20230804,114300,541352090,12760,12760,12760,12760,0
20230804,114200,541352090,12760,12760,12760,12760,8
20230804,114100,541250010,12760,12760,12760,12760,30
20230804,114000,540867210,12750,12760,12760,12750,51
20230804,113900,540216460,12750,12750,12750,12750,0
20230804,113800,540216460,12750,12750,12750,12750,30
20230804,113700,539833960,12770,12770,12770,12770,0
20230804,113600,539833960,12770,12770,12770,12770,0
20230804,113500,539833960,12770,12770,12770,12770,0
20230804,113400,539833960,12770,12770,12770,12770,0
20230804,113300,539833960,12770,12780,12780,12770,159
20230804,113200,537803120,12800,12800,12800,12800,0
20230804,113100,537803120,12800,12800,12800,12800,0
20230804,113000,537803120,12800,12800,12800,12800,0
20230804,112900,537803120,12800,12800,12800,12790,113
20230804,112800,536357100,12840,12840,12840,12840,0
20230804,112700,536357100,12840,12840,12840,12840,41
20230804,112600,535830660,12800,12800,12800,12800,50
20230804,112500,535190660,12860,12790,12860,12790,600
20230804,112400,527483970,12790,12790,12790,12790,0
20230804,112300,527483970,12790,12790,12790,12790,0
20230804,112200,527483970,12790,12790,12790,12740,377
20230804,112100,522674040,12790,12800,12800,12790,66
20230804,112000,521829340,12810,12780,12810,12780,24
20230804,111900,521522570,12780,12780,12780,12780,20
20230804,111800,521266970,12780,12780,12780,12780,0
20230804,111700,521266970,12780,12780,12780,12780,12
20230804,111600,521113610,12770,12770,12770,12770,0
20230804,111500,521113610,12770,12780,12780,12770,84
20230804,111400,520040220,12730,12730,12730,12730,0
20230804,111300,520040220,12730,12730,12730,12730,0
20230804,111200,520040220,12730,12720,12730,12720,11
20230804,111100,519900280,12720,12720,12720,12720,2
20230804,111000,519874840,12710,12710,12710,12710,0
20230804,110900,519874840,12710,12690,12710,12680,837
20230804,110800,509250300,12670,12670,12670,12670,0
20230804,110700,509250300,12670,12710,12710,12670,2231
20230804,110600,480926970,12710,12760,12760,12710,1049
20230804,110500,467592880,12730,12730,12730,12730,0
20230804,110400,467592880,12730,12750,12750,12730,340
20230804,110300,463263700,12750,12780,12780,12750,123
20230804,110200,461691850,12790,12790,12790,12790,48
20230804,110100,461077930,12780,12730,12810,12730,697
20230804,110000,452166860,12740,12720,12740,12720,263
20230804,105900,448819000,12720,12730,12730,12720,194
20230804,105800,446349880,12740,12740,12740,12740,0
20230804,105700,446349880,12740,12740,12740,12740,76
20230804,105600,445381640,12740,12740,12740,12740,90
20230804,105500,444235040,12740,12740,12740,12740,11
20230804,105400,444094900,12740,12740,12740,12740,75
20230804,105300,443139400,12750,12750,12750,12750,4
20230804,105200,443088400,12750,12750,12750,12750,30
20230804,105100,442705900,12750,12780,12780,12750,172
20230804,105000,440509410,12740,12740,12740,12740,381
20230804,104900,435655470,12740,12740,12750,12740,269
20230804,104800,432228190,12740,12760,12770,12740,645
20230804,104700,424000980,12760,12800,12800,12760,96
20230804,104600,422774690,12800,12800,12800,12800,111
20230804,104500,421353890,12780,12780,12780,12780,0
20230804,104400,421353890,12780,12780,12780,12750,612
20230804,104300,413539270,12790,12790,12790,12790,4
20230804,104200,413488110,12810,12810,12810,12810,2
20230804,104100,413462490,12810,12810,12810,12810,18
20230804,104000,413231910,12800,12810,12810,12800,15
20230804,103900,413039890,12810,12860,12860,12800,70
20230804,103800,412142650,12860,12820,12860,12820,21
20230804,103700,411873390,12810,12810,12810,12810,183
20230804,103600,409529160,12810,12770,12810,12770,156
20230804,103500,407532760,12780,12770,12780,12770,107
20230804,103400,406166270,12770,12770,12780,12770,439
20230804,103300,400560200,12750,12690,12750,12690,660
20230804,103200,392181420,12690,12690,12690,12690,0
20230804,103100,392181420,12690,12710,12710,12680,616
20230804,103000,384366250,12680,12680,12680,12680,0
20230804,102900,384366250,12680,12680,12680,12680,578
20230804,102800,377037210,12690,12700,12700,12690,218
20230804,102700,374270330,12700,12720,12720,12700,414
20230804,102600,369008780,12750,12750,12750,12750,0
20230804,102500,369008780,12750,12740,12750,12720,589
20230804,102400,361512250,12750,12750,12750,12750,0
20230804,102300,361512250,12750,12770,12770,12750,206
20230804,102200,358884450,12760,12760,12760,12760,0
20230804,102100,358884450,12760,12760,12760,12760,0
20230804,102000,358884450,12760,12760,12760,12760,90
20230804,101900,357736050,12760,12760,12760,12760,0
20230804,101800,357736050,12760,12760,12760,12760,621
20230804,101700,349812090,12770,12790,12790,12770,815
20230804,101600,339396520,12790,12790,12790,12790,59
20230804,101500,338641910,12800,12810,12810,12800,108
20230804,101400,337259310,12820,12820,12820,12820,70
20230804,101300,336361910,12830,12850,12850,12830,97
20230804,101200,335115960,12860,12860,12860,12860,52
20230804,101100,334447240,12870,12870,12870,12870,30
20230804,101000,334061140,12870,12870,12870,12870,3
20230804,100900,334022530,12870,12870,12870,12870,7
20230804,100800,333932440,12840,12850,12850,12840,46
20230804,100700,333341790,12870,12870,12870,12870,0
20230804,100600,333341790,12870,12850,12870,12850,171
20230804,100500,331142980,12850,12840,12850,12840,102
20230804,100400,329833280,12840,12840,12840,12840,0
20230804,100300,329833280,12840,12840,12840,12840,0
20230804,100200,329833280,12840,12840,12840,12840,0
20230804,100100,329833280,12840,12780,12840,12780,572
20230804,100000,322508220,12770,12780,12780,12770,120
20230804,095900,320975620,12770,12770,12770,12770,311
20230804,095800,317004150,12760,12760,12760,12760,136
20230804,095700,315268790,12770,12770,12770,12770,0
20230804,095600,315268790,12770,12770,12770,12770,0
20230804,095500,315268790,12770,12770,12770,12770,80
20230804,095400,314247190,12730,12770,12770,12730,412
20230804,095300,308987050,12780,12780,12780,12780,1
20230804,095200,308974270,12770,12770,12770,12770,63
20230804,095100,308169760,12750,12760,12760,12730,667
20230804,095000,299674760,12730,12730,12730,12730,0
20230804,094900,299674760,12730,12720,12730,12710,548
20230804,094800,292705240,12720,12770,12770,12720,216
20230804,094700,289953360,12770,12750,12780,12750,613
20230804,094600,282136280,12720,12720,12720,12720,8
20230804,094500,282034520,12710,12700,12710,12700,794
20230804,094400,271948990,12710,12710,12710,12710,494
20230804,094300,265670250,12770,12710,12770,12710,2
20230804,094200,265644770,12720,12710,12740,12710,251
20230804,094100,262452300,12720,12750,12750,12720,800
20230804,094000,252257440,12750,12740,12750,12740,28
20230804,093900,251900660,12740,12740,12740,12740,47
20230804,093800,251301880,12760,12730,12760,12730,260
20230804,093700,247986350,12760,12760,12770,12760,155
20230804,093600,246008540,12710,12710,12710,12710,74
20230804,093500,245068000,12710,12710,12710,12700,254
20230804,093400,241842070,12710,12700,12710,12700,269
20230804,093300,238425580,12710,12710,12720,12710,23
20230804,093200,238133130,12700,12680,12700,12680,1238
20230804,093100,222417460,12700,12700,12700,12700,141
20230804,093000,220626760,12670,12670,12680,12670,319
20230804,092900,216584950,12680,12730,12730,12670,527
20230804,092800,209898510,12730,12660,12730,12660,118
20230804,092700,208400240,12660,12670,12670,12650,1456
20230804,092600,189962790,12680,12680,12680,12680,144
20230804,092500,188136870,12680,12690,12690,12680,50
20230804,092400,187502440,12680,12670,12690,12670,430
20230804,092300,182048260,12690,12700,12700,12680,393
20230804,092200,177062280,12690,12690,12690,12680,273
20230804,092100,173598600,12700,12710,12710,12700,380
20230804,092000,168770970,12710,12670,12720,12670,155
20230804,091900,166800280,12660,12700,12700,12660,1000
20230804,091800,154126000,12710,12700,12710,12700,446
20230804,091700,148461710,12710,12720,12720,12710,723
20230804,091600,139266470,12730,12730,12730,12730,0
20230804,091500,139266470,12730,12770,12780,12730,578
20230804,091400,131902610,12780,12750,12780,12750,82
20230804,091300,130856900,12750,12750,12750,12750,105
20230804,091200,129518150,12750,12750,12750,12750,8
20230804,091100,129416150,12750,12760,12760,12750,140
20230804,091000,127630750,12750,12660,12750,12660,699
20230804,090900,118735690,12670,12650,12670,12650,424
20230804,090800,113367790,12650,12660,12670,12640,1951
20230804,090700,88672130,12680,12680,12740,12670,586
20230804,090600,81238580,12680,12670,12680,12670,12
20230804,090500,81086500,12670,12710,12730,12670,275
20230804,090400,77593380,12680,12720,12730,12670,388
20230804,090300,72668530,12740,12620,12770,12600,962
20230804,090200,60531730,12650,12690,12700,12610,2936
20230804,090100,23405380,12680,12770,12860,12670,1546
20230804,090000,3757680,12750,12730,12950,12730,295