KissMeData/082640/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193800,442000325,3675,3675,3675,3675,4314
20230804,193700,442000325,3675,3675,3675,3675,0
20230804,193600,442000325,3675,3675,3675,3675,0
20230804,193500,442000325,3675,3675,3675,3675,0
20230804,193400,442000325,3675,3675,3675,3675,0
20230804,193300,442000325,3675,3675,3675,3675,0
20230804,193200,442000325,3675,3675,3675,3675,0
20230804,193100,442000325,3675,3675,3675,3675,0
20230804,193000,442000325,3675,3675,3675,3675,0
20230804,192900,442000325,3675,3675,3675,3675,0
20230804,192800,442000325,3675,3675,3675,3675,0
20230804,192700,442000325,3675,3675,3675,3675,0
20230804,192600,442000325,3675,3675,3675,3675,0
20230804,192500,442000325,3675,3675,3675,3675,0
20230804,192400,442000325,3675,3675,3675,3675,0
20230804,192300,442000325,3675,3675,3675,3675,0
20230804,192200,442000325,3675,3675,3675,3675,0
20230804,192100,442000325,3675,3675,3675,3675,0
20230804,192000,442000325,3675,3675,3675,3675,0
20230804,191900,442000325,3675,3675,3675,3675,0
20230804,191800,442000325,3675,3675,3675,3675,0
20230804,191700,442000325,3675,3675,3675,3675,0
20230804,191600,442000325,3675,3675,3675,3675,0
20230804,191500,442000325,3675,3675,3675,3675,0
20230804,191400,442000325,3675,3675,3675,3675,0
20230804,191300,442000325,3675,3675,3675,3675,0
20230804,191200,442000325,3675,3675,3675,3675,0
20230804,191100,442000325,3675,3675,3675,3675,0
20230804,191000,442000325,3675,3675,3675,3675,0
20230804,190900,442000325,3675,3675,3675,3675,0
20230804,190800,442000325,3675,3675,3675,3675,4314
20230804,190700,442000325,3675,3675,3675,3675,0
20230804,190600,442000325,3675,3675,3675,3675,0
20230804,190500,442000325,3675,3675,3675,3675,0
20230804,190400,442000325,3675,3675,3675,3675,0
20230804,190300,442000325,3675,3675,3675,3675,0
20230804,190200,442000325,3675,3675,3675,3675,0
20230804,190100,442000325,3675,3675,3675,3675,0
20230804,190000,442000325,3675,3675,3675,3675,0
20230804,185900,442000325,3675,3675,3675,3675,0
20230804,185800,442000325,3675,3675,3675,3675,0
20230804,185700,442000325,3675,3675,3675,3675,0
20230804,185600,442000325,3675,3675,3675,3675,0
20230804,185500,442000325,3675,3675,3675,3675,0
20230804,185400,442000325,3675,3675,3675,3675,0
20230804,185300,442000325,3675,3675,3675,3675,0
20230804,185200,442000325,3675,3675,3675,3675,0
20230804,185100,442000325,3675,3675,3675,3675,0
20230804,185000,442000325,3675,3675,3675,3675,0
20230804,184900,442000325,3675,3675,3675,3675,0
20230804,184800,442000325,3675,3675,3675,3675,0
20230804,184700,442000325,3675,3675,3675,3675,0
20230804,184600,442000325,3675,3675,3675,3675,0
20230804,184500,442000325,3675,3675,3675,3675,0
20230804,184400,442000325,3675,3675,3675,3675,0
20230804,184300,442000325,3675,3675,3675,3675,0
20230804,184200,442000325,3675,3675,3675,3675,0
20230804,184100,442000325,3675,3675,3675,3675,0
20230804,184000,442000325,3675,3675,3675,3675,0
20230804,183900,442000325,3675,3675,3675,3675,0
20230804,183800,442000325,3675,3675,3675,3675,4314
20230804,183700,442000325,3675,3675,3675,3675,0
20230804,183600,442000325,3675,3675,3675,3675,0
20230804,183500,442000325,3675,3675,3675,3675,0
20230804,183400,442000325,3675,3675,3675,3675,0
20230804,183300,442000325,3675,3675,3675,3675,0
20230804,183200,442000325,3675,3675,3675,3675,0
20230804,183100,442000325,3675,3675,3675,3675,0
20230804,183000,442000325,3675,3675,3675,3675,0
20230804,182900,442000325,3675,3675,3675,3675,0
20230804,182800,442000325,3675,3675,3675,3675,0
20230804,182700,442000325,3675,3675,3675,3675,0
20230804,182600,442000325,3675,3675,3675,3675,0
20230804,182500,442000325,3675,3675,3675,3675,0
20230804,182400,442000325,3675,3675,3675,3675,0
20230804,182300,442000325,3675,3675,3675,3675,0
20230804,182200,442000325,3675,3675,3675,3675,0
20230804,182100,442000325,3675,3675,3675,3675,0
20230804,182000,442000325,3675,3675,3675,3675,0
20230804,181900,442000325,3675,3675,3675,3675,0
20230804,181800,442000325,3675,3675,3675,3675,0
20230804,181700,442000325,3675,3675,3675,3675,0
20230804,181600,442000325,3675,3675,3675,3675,0
20230804,181500,442000325,3675,3675,3675,3675,0
20230804,181400,442000325,3675,3675,3675,3675,0
20230804,181300,442000325,3675,3675,3675,3675,0
20230804,181200,442000325,3675,3675,3675,3675,0
20230804,181100,442000325,3675,3675,3675,3675,0
20230804,181000,442000325,3675,3675,3675,3675,0
20230804,180900,442000325,3675,3675,3675,3675,0
20230804,180800,442000325,3675,3675,3675,3675,4314
20230804,180700,442000325,3675,3675,3675,3675,0
20230804,180600,442000325,3675,3675,3675,3675,0
20230804,180500,442000325,3675,3675,3675,3675,0
20230804,180400,442000325,3675,3675,3675,3675,0
20230804,180300,442000325,3675,3675,3675,3675,0
20230804,180200,442000325,3675,3675,3675,3675,0
20230804,180100,442000325,3675,3675,3675,3675,0
20230804,180000,442000325,3675,3675,3675,3675,0
20230804,175900,442000325,3675,3675,3675,3675,0
20230804,175800,442000325,3675,3675,3675,3675,0
20230804,175700,442000325,3675,3675,3675,3675,0
20230804,175600,442000325,3675,3675,3675,3675,0
20230804,175500,442000325,3675,3675,3675,3675,0
20230804,175400,442000325,3675,3675,3675,3675,0
20230804,175300,442000325,3675,3675,3675,3675,0
20230804,175200,442000325,3675,3675,3675,3675,0
20230804,175100,442000325,3675,3675,3675,3675,0
20230804,175000,442000325,3675,3675,3675,3675,0
20230804,174900,442000325,3675,3675,3675,3675,0
20230804,174800,442000325,3675,3675,3675,3675,0
20230804,174700,442000325,3675,3675,3675,3675,0
20230804,174600,442000325,3675,3675,3675,3675,0
20230804,174500,442000325,3675,3675,3675,3675,0
20230804,174400,442000325,3675,3675,3675,3675,0
20230804,174300,442000325,3675,3675,3675,3675,0
20230804,174200,442000325,3675,3675,3675,3675,0
20230804,174100,442000325,3675,3675,3675,3675,0
20230804,174000,442000325,3675,3675,3675,3675,0
20230804,173900,442000325,3675,3675,3675,3675,0
20230804,173800,442000325,3675,3675,3675,3675,4314
20230804,173700,442000325,3675,3675,3675,3675,0
20230804,173600,442000325,3675,3675,3675,3675,0
20230804,173500,442000325,3675,3675,3675,3675,0
20230804,173400,442000325,3675,3675,3675,3675,0
20230804,173300,442000325,3675,3675,3675,3675,0
20230804,173200,442000325,3675,3675,3675,3675,0
20230804,173100,442000325,3675,3675,3675,3675,0
20230804,173000,442000325,3675,3675,3675,3675,0
20230804,172900,442000325,3675,3675,3675,3675,0
20230804,172800,442000325,3675,3675,3675,3675,0
20230804,172700,442000325,3675,3675,3675,3675,0
20230804,172600,442000325,3675,3675,3675,3675,0
20230804,172500,442000325,3675,3675,3675,3675,0
20230804,172400,442000325,3675,3675,3675,3675,0
20230804,172300,442000325,3675,3675,3675,3675,0
20230804,172200,442000325,3675,3675,3675,3675,0
20230804,172100,442000325,3675,3675,3675,3675,0
20230804,172000,442000325,3675,3675,3675,3675,0
20230804,171900,442000325,3675,3675,3675,3675,0
20230804,171800,442000325,3675,3675,3675,3675,0
20230804,171700,442000325,3675,3675,3675,3675,0
20230804,171600,442000325,3675,3675,3675,3675,0
20230804,171500,442000325,3675,3675,3675,3675,0
20230804,171400,442000325,3675,3675,3675,3675,0
20230804,171300,442000325,3675,3675,3675,3675,0
20230804,171200,442000325,3675,3675,3675,3675,0
20230804,171100,442000325,3675,3675,3675,3675,0
20230804,171000,442000325,3675,3675,3675,3675,0
20230804,170900,442000325,3675,3675,3675,3675,0
20230804,170800,442000325,3675,3675,3675,3675,4314
20230804,170700,442000325,3675,3675,3675,3675,0
20230804,170600,442000325,3675,3675,3675,3675,0
20230804,170500,442000325,3675,3675,3675,3675,0
20230804,170400,442000325,3675,3675,3675,3675,0
20230804,170300,442000325,3675,3675,3675,3675,0
20230804,170200,442000325,3675,3675,3675,3675,0
20230804,170100,442000325,3675,3675,3675,3675,0
20230804,170000,442000325,3675,3675,3675,3675,0
20230804,165900,442000325,3675,3675,3675,3675,0
20230804,165800,442000325,3675,3675,3675,3675,0
20230804,165700,442000325,3675,3675,3675,3675,0
20230804,165600,442000325,3675,3675,3675,3675,0
20230804,165500,442000325,3675,3675,3675,3675,0
20230804,165400,442000325,3675,3675,3675,3675,0
20230804,165300,442000325,3675,3675,3675,3675,0
20230804,165200,442000325,3675,3675,3675,3675,0
20230804,165100,442000325,3675,3675,3675,3675,0
20230804,165000,442000325,3675,3675,3675,3675,0
20230804,164900,442000325,3675,3675,3675,3675,0
20230804,164800,442000325,3675,3675,3675,3675,0
20230804,164700,442000325,3675,3675,3675,3675,0
20230804,164600,442000325,3675,3675,3675,3675,0
20230804,164500,442000325,3675,3675,3675,3675,0
20230804,164400,442000325,3675,3675,3675,3675,0
20230804,164300,442000325,3675,3675,3675,3675,0
20230804,164200,442000325,3675,3675,3675,3675,0
20230804,164100,442000325,3675,3675,3675,3675,0
20230804,164000,442000325,3675,3675,3675,3675,0
20230804,163900,442000325,3675,3675,3675,3675,0
20230804,163800,442000325,3675,3675,3675,3675,4314
20230804,163700,442000325,3675,3675,3675,3675,0
20230804,163600,442000325,3675,3675,3675,3675,0
20230804,163500,442000325,3675,3675,3675,3675,0
20230804,163400,442000325,3675,3675,3675,3675,0
20230804,163300,442000325,3675,3675,3675,3675,0
20230804,163200,442000325,3675,3675,3675,3675,0
20230804,163100,442000325,3675,3675,3675,3675,0
20230804,163000,442000325,3675,3675,3675,3675,0
20230804,162900,442000325,3675,3675,3675,3675,0
20230804,162800,442000325,3675,3675,3675,3675,0
20230804,162700,442000325,3675,3675,3675,3675,0
20230804,162600,442000325,3675,3675,3675,3675,0
20230804,162500,442000325,3675,3675,3675,3675,0
20230804,162400,442000325,3675,3675,3675,3675,0
20230804,162300,442000325,3675,3675,3675,3675,0
20230804,162200,442000325,3675,3675,3675,3675,0
20230804,162100,442000325,3675,3675,3675,3675,0
20230804,162000,442000325,3675,3675,3675,3675,0
20230804,161900,442000325,3675,3675,3675,3675,0
20230804,161800,442000325,3675,3675,3675,3675,0
20230804,161700,442000325,3675,3675,3675,3675,0
20230804,161600,442000325,3675,3675,3675,3675,0
20230804,161500,442000325,3675,3675,3675,3675,0
20230804,161400,442000325,3675,3675,3675,3675,0
20230804,161300,442000325,3675,3675,3675,3675,0
20230804,161200,442000325,3675,3675,3675,3675,0
20230804,161100,442000325,3675,3675,3675,3675,0
20230804,161000,442000325,3675,3675,3675,3675,0
20230804,160900,442000325,3675,3675,3675,3675,0
20230804,160800,442000325,3675,3675,3675,3675,4314
20230804,160700,442000325,3675,3675,3675,3675,0
20230804,160600,442000325,3675,3675,3675,3675,0
20230804,160500,442000325,3675,3675,3675,3675,0
20230804,160400,442000325,3675,3675,3675,3675,0
20230804,160300,442000325,3675,3675,3675,3675,0
20230804,160200,442000325,3675,3675,3675,3675,0
20230804,160100,442000325,3675,3675,3675,3675,0
20230804,160000,442000325,3675,3675,3675,3675,0
20230804,155900,442000325,3675,3675,3675,3675,0
20230804,155800,442000325,3675,3675,3675,3675,0
20230804,155700,442000325,3675,3675,3675,3675,0
20230804,155600,442000325,3675,3675,3675,3675,0
20230804,155500,442000325,3675,3675,3675,3675,0
20230804,155400,442000325,3675,3675,3675,3675,0
20230804,155300,442000325,3675,3675,3675,3675,0
20230804,155200,442000325,3675,3675,3675,3675,0
20230804,155100,442000325,3675,3675,3675,3675,0
20230804,155000,442000325,3675,3675,3675,3675,0
20230804,154900,442000325,3675,3675,3675,3675,0
20230804,154800,442000325,3675,3675,3675,3675,0
20230804,154700,442000325,3675,3675,3675,3675,0
20230804,154600,442000325,3675,3675,3675,3675,0
20230804,154500,442000325,3675,3675,3675,3675,0
20230804,154400,442000325,3675,3675,3675,3675,0
20230804,154300,442000325,3675,3675,3675,3675,0
20230804,154200,442000325,3675,3675,3675,3675,0
20230804,154100,442000325,3675,3675,3675,3675,0
20230804,154000,442000325,3675,3675,3675,3675,0
20230804,153900,442000325,3675,3675,3675,3675,0
20230804,153800,442000325,3675,3675,3675,3675,4314
20230804,153700,442000325,3675,3675,3675,3675,0
20230804,153600,442000325,3675,3675,3675,3675,0
20230804,153500,442000325,3675,3675,3675,3675,0
20230804,153400,442000325,3675,3675,3675,3675,0
20230804,153300,442000325,3675,3675,3675,3675,0
20230804,153200,442000325,3675,3675,3675,3675,0
20230804,153100,442000325,3675,3675,3675,3675,0
20230804,153000,442000325,3675,3675,3675,3675,4314
20230804,152900,426146375,3680,3680,3680,3680,0
20230804,152800,426146375,3680,3680,3680,3680,0
20230804,152700,426146375,3680,3680,3680,3680,0
20230804,152600,426146375,3680,3680,3680,3680,0
20230804,152500,426146375,3680,3680,3680,3680,0
20230804,152400,426146375,3680,3680,3680,3680,0
20230804,152300,426146375,3680,3680,3680,3680,0
20230804,152200,426146375,3680,3680,3680,3680,0
20230804,152100,426146375,3680,3680,3680,3680,0
20230804,152000,426146375,3680,3680,3680,3680,0
20230804,151900,426146375,3680,3675,3680,3675,495
20230804,151800,424324780,3680,3675,3680,3675,90
20230804,151700,423993910,3675,3675,3680,3675,133
20230804,151600,423505100,3675,3680,3680,3675,71
20230804,151500,423244055,3680,3680,3680,3680,32
20230804,151400,423126295,3675,3680,3680,3675,94
20230804,151300,422780535,3675,3680,3680,3675,65
20230804,151200,422541345,3680,3675,3680,3675,77
20230804,151100,422258020,3675,3675,3680,3675,64
20230804,151000,422022705,3680,3680,3680,3675,59
20230804,150900,421805685,3680,3675,3680,3675,36
20230804,150800,421673235,3680,3675,3680,3675,27
20230804,150700,421573890,3675,3680,3680,3675,29
20230804,150600,421467280,3675,3675,3675,3675,0
20230804,150500,421467280,3675,3675,3675,3675,11
20230804,150400,421426855,3675,3675,3675,3675,0
20230804,150300,421426855,3675,3675,3675,3675,8
20230804,150200,421397455,3675,3675,3675,3675,0
20230804,150100,421397455,3675,3675,3675,3675,1
20230804,150000,421393780,3675,3675,3680,3675,129
20230804,145900,420919070,3680,3680,3680,3680,13
20230804,145800,420871230,3680,3685,3685,3680,36
20230804,145700,420738725,3685,3685,3685,3685,235
20230804,145600,419872750,3685,3675,3685,3675,4963
20230804,145500,401588405,3675,3680,3680,3675,38
20230804,145400,401448655,3675,3675,3680,3675,27
20230804,145300,401349330,3675,3675,3680,3675,26
20230804,145200,401253730,3675,3675,3675,3675,11
20230804,145100,401213305,3675,3675,3675,3675,12
20230804,145000,401169205,3675,3675,3675,3675,13
20230804,144900,401121430,3675,3675,3675,3675,17
20230804,144800,401058955,3675,3675,3675,3675,117
20230804,144700,400628980,3675,3675,3675,3675,7
20230804,144600,400603255,3675,3680,3680,3675,111
20230804,144500,400194830,3675,3675,3675,3675,51
20230804,144400,400007405,3675,3675,3675,3675,3
20230804,144300,399996380,3675,3675,3675,3675,3
20230804,144200,399985355,3675,3675,3675,3675,3
20230804,144100,399974330,3675,3675,3675,3675,103
20230804,144000,399595805,3675,3675,3675,3675,11
20230804,143900,399555380,3675,3675,3675,3675,10
20230804,143800,399518630,3675,3675,3675,3675,10
20230804,143700,399481880,3675,3675,3680,3675,7
20230804,143600,399456150,3675,3680,3680,3675,13
20230804,143500,399408355,3680,3665,3680,3665,4320
20230804,143400,383551160,3665,3665,3665,3665,13
20230804,143300,383503515,3665,3665,3665,3665,16
20230804,143200,383444875,3670,3665,3670,3665,740
20230804,143100,380729095,3675,3675,3675,3675,4
20230804,143000,380714395,3675,3665,3675,3665,896
20230804,142900,377426020,3665,3665,3670,3665,19
20230804,142800,377356345,3665,3670,3670,3665,3619
20230804,142700,364074705,3670,3675,3675,3670,46
20230804,142600,363905660,3675,3675,3675,3675,13
20230804,142500,363857885,3675,3675,3675,3675,211
20230804,142400,363082460,3675,3675,3675,3675,13
20230804,142300,363034685,3675,3675,3675,3675,11
20230804,142200,362994260,3675,3675,3675,3675,913
20230804,142100,359638985,3680,3675,3680,3675,30
20230804,142000,359528630,3675,3675,3680,3675,37
20230804,141900,359392545,3675,3675,3675,3675,11
20230804,141800,359352120,3675,3675,3680,3675,220
20230804,141700,358542580,3675,3680,3680,3675,26
20230804,141600,358446950,3680,3675,3680,3675,28
20230804,141500,358343990,3675,3675,3680,3675,33
20230804,141400,358222585,3680,3675,3680,3675,32
20230804,141300,358104925,3675,3680,3680,3675,30
20230804,141200,357994635,3680,3675,3680,3675,64
20230804,141100,357759285,3675,3675,3675,3675,52
20230804,141000,357568185,3675,3675,3675,3675,16
20230804,140900,357509385,3675,3675,3675,3675,9
20230804,140800,357476310,3675,3675,3675,3675,30
20230804,140700,357366060,3675,3675,3680,3675,11
20230804,140600,357325620,3675,3675,3675,3675,8
20230804,140500,357296220,3675,3675,3675,3675,85
20230804,140400,356983845,3675,3675,3675,3675,10
20230804,140300,356947095,3675,3675,3675,3675,11
20230804,140200,356906670,3675,3675,3675,3675,10
20230804,140100,356869920,3675,3675,3675,3675,17
20230804,140000,356807445,3675,3675,3675,3675,5
20230804,135900,356789070,3675,3675,3675,3675,14
20230804,135800,356737620,3675,3675,3675,3675,12
20230804,135700,356693520,3675,3675,3675,3675,338
20230804,135600,355451370,3675,3675,3675,3675,8
20230804,135500,355421970,3675,3675,3680,3675,59
20230804,135400,355205025,3675,3675,3675,3675,6
20230804,135300,355182975,3675,3675,3675,3675,13
20230804,135200,355135200,3675,3675,3680,3675,35
20230804,135100,355006445,3675,3675,3675,3675,9
20230804,135000,354973370,3675,3675,3675,3675,8
20230804,134900,354943970,3675,3675,3675,3675,48
20230804,134800,354767570,3675,3675,3675,3675,14
20230804,134700,354716120,3680,3670,3680,3670,630
20230804,134600,352400675,3670,3670,3670,3670,5
20230804,134500,352382325,3670,3670,3670,3670,1
20230804,134400,352378655,3670,3675,3675,3670,117
20230804,134300,351948685,3675,3675,3675,3675,14
20230804,134200,351897235,3675,3675,3675,3675,5
20230804,134100,351878860,3675,3675,3675,3675,114
20230804,134000,351459910,3675,3675,3675,3675,10
20230804,133900,351423160,3675,3675,3675,3675,43
20230804,133800,351265135,3675,3675,3680,3675,58
20230804,133700,351051745,3675,3675,3680,3675,63
20230804,133600,350819970,3675,3675,3675,3675,5
20230804,133500,350801595,3675,3675,3675,3675,11
20230804,133400,350761170,3675,3675,3675,3675,30
20230804,133300,350650920,3675,3675,3675,3675,5
20230804,133200,350632545,3675,3675,3675,3675,16
20230804,133100,350573745,3675,3675,3675,3675,8
20230804,133000,350544345,3675,3675,3675,3675,19
20230804,132900,350474520,3675,3675,3675,3675,11
20230804,132800,350434095,3675,3675,3675,3675,13
20230804,132700,350386320,3675,3675,3675,3675,5
20230804,132600,350367945,3675,3675,3675,3675,13
20230804,132500,350320170,3675,3675,3675,3675,9
20230804,132400,350287095,3675,3675,3675,3675,11
20230804,132300,350246670,3675,3675,3675,3675,7
20230804,132200,350220945,3675,3675,3675,3675,12
20230804,132100,350176845,3675,3680,3680,3675,689
20230804,132000,347641340,3680,3680,3680,3680,13
20230804,131900,347593500,3680,3680,3685,3680,31
20230804,131800,347479300,3680,3685,3685,3680,27
20230804,131700,347379860,3685,3685,3685,3680,70
20230804,131600,347121950,3685,3675,3685,3675,829
20230804,131500,344071360,3675,3675,3675,3675,0
20230804,131400,344071360,3675,3675,3675,3675,0
20230804,131300,344071360,3675,3675,3675,3675,62
20230804,131200,343843510,3675,3675,3675,3675,0
20230804,131100,343843510,3675,3675,3675,3675,91
20230804,131000,343509085,3675,3675,3675,3675,0
20230804,130900,343509085,3675,3665,3675,3665,4236
20230804,130800,327961515,3665,3665,3665,3665,12
20230804,130700,327917535,3665,3665,3665,3665,7
20230804,130600,327891880,3665,3665,3670,3665,13
20230804,130500,327844225,3665,3665,3665,3665,8
20230804,130400,327814905,3665,3665,3670,3665,82
20230804,130300,327514100,3665,3665,3670,3665,15
20230804,130200,327459100,3665,3665,3665,3665,8
20230804,130100,327429780,3665,3665,3665,3665,15
20230804,130000,327374805,3665,3665,3670,3665,84
20230804,125900,327066540,3665,3665,3665,3665,13
20230804,125800,327018895,3665,3670,3670,3665,308
20230804,125700,325888595,3670,3670,3670,3670,203
20230804,125600,325143585,3675,3675,3675,3675,141
20230804,125500,324625410,3675,3675,3675,3675,15
20230804,125400,324570285,3675,3675,3675,3675,4
20230804,125300,324555585,3675,3675,3675,3675,313
20230804,125200,323405310,3680,3675,3680,3675,305
20230804,125100,322282935,3675,3675,3675,3675,12
20230804,125000,322238835,3675,3675,3675,3675,8
20230804,124900,322209435,3675,3675,3675,3675,11
20230804,124800,322169010,3675,3675,3675,3675,7
20230804,124700,322143285,3675,3675,3675,3675,16
20230804,124600,322084485,3680,3680,3680,3680,304
20230804,124500,320965765,3685,3685,3685,3685,25
20230804,124400,320873640,3680,3680,3680,3680,3
20230804,124300,320862600,3685,3685,3685,3685,26
20230804,124200,320766790,3680,3680,3680,3680,4
20230804,124100,320752070,3680,3680,3680,3680,5
20230804,124000,320733670,3685,3685,3685,3685,25
20230804,123900,320641545,3680,3680,3680,3680,5
20230804,123800,320623145,3680,3680,3680,3680,5
20230804,123700,320604745,3680,3680,3680,3680,1061
20230804,123600,316700265,3680,3680,3680,3680,60
20230804,123500,316479465,3680,3680,3680,3680,0
20230804,123400,316479465,3680,3680,3680,3680,23
20230804,123300,316394825,3675,3675,3675,3675,7
20230804,123200,316369100,3680,3680,3680,3680,50
20230804,123100,316185100,3680,3680,3680,3680,25
20230804,123000,316093100,3675,3675,3675,3675,4
20230804,122900,316078400,3675,3675,3675,3675,3
20230804,122800,316067375,3680,3675,3680,3675,13
20230804,122700,316019590,3675,3675,3680,3675,144
20230804,122600,315489890,3675,3675,3680,3675,164
20230804,122500,314887040,3675,3680,3680,3675,97
20230804,122400,314530115,3675,3675,3675,3675,4
20230804,122300,314515415,3675,3675,3675,3675,107
20230804,122200,314122190,3675,3675,3675,3675,297
20230804,122100,313030715,3675,3675,3675,3675,619
20230804,122000,310755890,3675,3675,3675,3675,21
20230804,121900,310678715,3675,3675,3675,3675,0
20230804,121800,310678715,3675,3675,3675,3675,0
20230804,121700,310678715,3675,3675,3675,3675,0
20230804,121600,310678715,3675,3675,3675,3675,0
20230804,121500,310678715,3675,3675,3675,3675,0
20230804,121400,310678715,3675,3670,3675,3670,139
20230804,121300,310167905,3670,3670,3670,3670,0
20230804,121200,310167905,3670,3670,3670,3670,9
20230804,121100,310134875,3670,3670,3670,3670,3
20230804,121000,310123865,3670,3670,3670,3670,0
20230804,120900,310123865,3670,3670,3670,3670,4
20230804,120800,310109185,3670,3670,3670,3670,4
20230804,120700,310094505,3670,3670,3670,3670,1
20230804,120600,310090835,3670,3670,3670,3670,15
20230804,120500,310035785,3670,3670,3670,3670,0
20230804,120400,310035785,3670,3675,3675,3670,3434
20230804,120300,297416220,3680,3680,3680,3680,23
20230804,120200,297331580,3680,3680,3680,3680,2
20230804,120100,297324220,3680,3680,3680,3680,6
20230804,120000,297302140,3680,3675,3680,3675,576
20230804,115900,295185230,3675,3675,3675,3675,30
20230804,115800,295074980,3680,3680,3680,3675,27
20230804,115700,294975625,3680,3680,3680,3680,0
20230804,115600,294975625,3680,3680,3680,3680,55
20230804,115500,294773225,3680,3680,3680,3680,25
20230804,115400,294681225,3680,3680,3680,3680,0
20230804,115300,294681225,3680,3680,3680,3680,1
20230804,115200,294677545,3680,3670,3680,3670,1369
20230804,115100,289648030,3665,3665,3665,3665,318
20230804,115000,288482560,3665,3665,3665,3665,0
20230804,114900,288482560,3665,3665,3665,3665,4
20230804,114800,288467900,3665,3665,3665,3665,4
20230804,114700,288453240,3665,3665,3665,3665,0
20230804,114600,288453240,3665,3660,3665,3660,7
20230804,114500,288427615,3660,3660,3660,3660,42
20230804,114400,288273895,3655,3655,3655,3655,1
20230804,114300,288270240,3655,3645,3655,3645,206
20230804,114200,287517340,3650,3650,3650,3645,333
20230804,114100,286302610,3650,3665,3665,3650,745
20230804,114000,283577910,3665,3665,3665,3665,23
20230804,113900,283493615,3665,3665,3665,3665,0
20230804,113800,283493615,3665,3665,3665,3665,0
20230804,113700,283493615,3665,3665,3665,3665,33
20230804,113600,283372670,3665,3665,3665,3665,42
20230804,113500,283218740,3665,3660,3665,3660,72
20230804,113400,282954880,3665,3660,3665,3660,36
20230804,113300,282822990,3660,3660,3660,3660,3
20230804,113200,282812010,3665,3660,3665,3660,6
20230804,113100,282790045,3665,3665,3665,3665,1
20230804,113000,282786380,3660,3665,3665,3660,6
20230804,112900,282764415,3660,3660,3660,3660,19
20230804,112800,282694875,3660,3660,3660,3660,0
20230804,112700,282694875,3660,3660,3660,3660,181
20230804,112600,282032415,3665,3665,3665,3665,3
20230804,112500,282021420,3665,3665,3665,3665,0
20230804,112400,282021420,3665,3665,3665,3665,0
20230804,112300,282021420,3665,3665,3665,3665,159
20230804,112200,281438685,3670,3670,3670,3670,0
20230804,112100,281438685,3670,3670,3670,3670,446
20230804,112000,279801865,3670,3670,3670,3670,4
20230804,111900,279787185,3670,3670,3675,3670,453
20230804,111800,278122475,3675,3675,3675,3670,1466
20230804,111700,272735910,3675,3675,3675,3675,0
20230804,111600,272735910,3675,3675,3675,3675,45
20230804,111500,272570535,3680,3680,3680,3680,56
20230804,111400,272364455,3680,3680,3680,3680,50
20230804,111300,272180455,3675,3675,3675,3675,0
20230804,111200,272180455,3675,3675,3675,3675,0
20230804,111100,272180455,3675,3675,3675,3675,0
20230804,111000,272180455,3675,3675,3675,3675,11
20230804,110900,272140030,3680,3680,3680,3680,20
20230804,110800,272066430,3680,3680,3680,3680,77
20230804,110700,271783070,3680,3685,3685,3680,111
20230804,110600,271374050,3685,3685,3685,3685,3024
20230804,110500,260230610,3685,3685,3685,3685,200
20230804,110400,259493610,3685,3690,3690,3685,276
20230804,110300,258475175,3690,3695,3695,3690,128
20230804,110200,258002230,3695,3690,3695,3690,2181
20230804,110100,249943480,3690,3690,3690,3690,1837
20230804,110000,243164950,3690,3690,3690,3690,0
20230804,105900,243164950,3690,3690,3690,3685,1373
20230804,105800,238103580,3685,3685,3685,3685,1
20230804,105700,238099895,3690,3685,3690,3685,3039
20230804,105600,226899430,3690,3685,3690,3685,28
20230804,105500,226796120,3690,3685,3690,3685,76
20230804,105400,226515830,3685,3685,3685,3685,0
20230804,105300,226515830,3685,3685,3685,3685,1
20230804,105200,226512145,3690,3690,3690,3690,29
20230804,105100,226405135,3690,3690,3690,3690,0
20230804,105000,226405135,3690,3690,3690,3690,19
20230804,104900,226335025,3690,3690,3690,3690,182
20230804,104800,225663445,3690,3690,3690,3690,207
20230804,104700,224899615,3690,3690,3690,3690,95
20230804,104600,224549065,3690,3690,3690,3690,5
20230804,104500,224530615,3690,3690,3690,3690,411
20230804,104400,223014025,3690,3690,3695,3690,31
20230804,104300,222899525,3690,3690,3690,3690,14
20230804,104200,222847865,3690,3690,3690,3690,183
20230804,104100,222172595,3690,3690,3690,3690,75
20230804,104000,221895845,3690,3695,3695,3690,38
20230804,103900,221755515,3690,3690,3690,3690,40
20230804,103800,221607915,3690,3690,3695,3690,36
20230804,103700,221474960,3690,3690,3695,3685,2132
20230804,103600,213607905,3685,3685,3690,3685,3089
20230804,103500,202224820,3685,3690,3690,3685,47
20230804,103400,202051400,3690,3690,3690,3690,1882
20230804,103300,195106820,3695,3695,3695,3695,0
20230804,103200,195106820,3695,3680,3695,3680,6561
20230804,103100,170899290,3685,3680,3685,3680,149
20230804,103000,170350585,3680,3680,3680,3680,610
20230804,102900,168105785,3680,3680,3680,3680,76
20230804,102800,167826105,3675,3675,3675,3675,130
20230804,102700,167348355,3680,3680,3680,3680,56
20230804,102600,167142275,3680,3680,3680,3680,23
20230804,102500,167057635,3680,3665,3685,3665,5061
20230804,102400,148462975,3665,3665,3665,3665,34
20230804,102300,148338365,3665,3665,3665,3665,24
20230804,102200,148250405,3665,3665,3665,3665,0
20230804,102100,148250405,3665,3665,3665,3660,43
20230804,102000,148092875,3665,3660,3665,3660,155
20230804,101900,147525570,3660,3660,3660,3660,288
20230804,101800,146471490,3660,3660,3665,3660,48
20230804,101700,146295805,3665,3665,3665,3665,0
20230804,101600,146295805,3665,3660,3665,3660,10
20230804,101500,146259200,3660,3665,3665,3660,119
20230804,101400,145823070,3665,3670,3670,3665,119
20230804,101300,145386930,3665,3665,3665,3665,7
20230804,101200,145361275,3665,3670,3670,3665,182
20230804,101100,144694240,3665,3670,3670,3665,257
20230804,101000,143751605,3670,3655,3670,3650,6238
20230804,100900,120895720,3655,3650,3655,3650,189
20230804,100800,120205140,3650,3650,3650,3650,10
20230804,100700,120168640,3650,3650,3655,3650,9
20230804,100600,120135785,3650,3650,3650,3650,25
20230804,100500,120044535,3650,3655,3655,3650,46
20230804,100400,119876415,3655,3650,3655,3650,17
20230804,100300,119814360,3660,3660,3660,3660,10
20230804,100200,119777760,3660,3655,3660,3655,52
20230804,100100,119587695,3660,3660,3660,3660,0
20230804,100000,119587695,3660,3655,3660,3655,135
20230804,095900,119094265,3645,3645,3645,3645,0
20230804,095800,119094265,3645,3660,3660,3645,792
20230804,095700,116202955,3645,3655,3655,3645,5992
20230804,095600,94360650,3655,3655,3655,3655,4
20230804,095500,94346030,3655,3655,3660,3655,23
20230804,095400,94261960,3655,3665,3665,3655,207
20230804,095300,93504200,3660,3665,3665,3660,55
20230804,095200,93302635,3665,3665,3665,3665,900
20230804,095100,90004135,3670,3665,3670,3665,514
20230804,095000,88117820,3665,3660,3665,3660,2366
20230804,094900,79446990,3665,3660,3665,3655,350
20230804,094800,78165980,3660,3650,3660,3650,1806
20230804,094700,71558410,3655,3655,3655,3655,244
20230804,094600,70666590,3655,3655,3660,3655,77
20230804,094500,70385125,3655,3645,3655,3645,1954
20230804,094400,63246235,3645,3645,3645,3640,176
20230804,094300,62604720,3640,3640,3645,3640,1047
20230804,094200,58788545,3640,3645,3645,3640,141
20230804,094100,58275190,3645,3640,3645,3635,85
20230804,094000,57965800,3640,3640,3640,3640,132
20230804,093900,57485320,3625,3640,3645,3625,2265
20230804,093800,49244275,3640,3630,3640,3630,1781
20230804,093700,42767735,3630,3625,3630,3620,1911
20230804,093600,35833335,3625,3625,3625,3625,10
20230804,093500,35797085,3620,3620,3620,3615,1502
20230804,093400,30360085,3625,3625,3625,3625,25
20230804,093300,30269460,3625,3625,3625,3625,2
20230804,093200,30262210,3625,3630,3630,3625,3
20230804,093100,30251325,3630,3625,3630,3620,265
20230804,093000,29291445,3625,3625,3625,3625,47
20230804,092900,29121070,3625,3625,3625,3625,34
20230804,092800,28997820,3625,3625,3630,3625,12
20230804,092700,28954315,3625,3625,3630,3625,26
20230804,092600,28860025,3625,3620,3625,3620,111
20230804,092500,28457760,3620,3620,3620,3620,569
20230804,092400,26397980,3620,3615,3620,3615,177
20230804,092300,25757260,3620,3620,3620,3620,48
20230804,092200,25583500,3615,3615,3620,3615,33
20230804,092100,25464065,3615,3615,3620,3615,23
20230804,092000,25380915,3615,3615,3615,3615,88
20230804,091900,25062795,3615,3615,3615,3615,1
20230804,091800,25059180,3610,3610,3610,3610,7
20230804,091700,25033910,3610,3610,3610,3610,91
20230804,091600,24705400,3610,3625,3625,3610,1361
20230804,091500,19775385,3625,3625,3630,3620,220
20230804,091400,18978205,3625,3625,3630,3625,141
20230804,091300,18467075,3625,3620,3625,3620,824
20230804,091200,15480605,3620,3620,3625,3620,166
20230804,091100,14879660,3620,3615,3625,3610,710
20230804,091000,12309505,3610,3595,3610,3595,1370
20230804,090900,7377425,3595,3595,3595,3595,28
20230804,090800,7276765,3595,3595,3595,3595,125
20230804,090700,6827390,3595,3595,3595,3595,574
20230804,090600,4763860,3595,3595,3595,3595,18
20230804,090500,4699150,3595,3595,3600,3595,60
20230804,090400,4483195,3595,3600,3600,3595,234
20230804,090300,3640880,3595,3600,3600,3595,12
20230804,090200,3597700,3600,3600,3600,3600,215
20230804,090100,2823700,3600,3625,3625,3600,463
20230804,090000,1150365,3615,3630,3630,3615,317