KissMeData/083420/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193800,306398260,8020,8020,8020,8020,311
20230804,193700,306398260,8020,8020,8020,8020,0
20230804,193600,306398260,8020,8020,8020,8020,0
20230804,193500,306398260,8020,8020,8020,8020,0
20230804,193400,306398260,8020,8020,8020,8020,0
20230804,193300,306398260,8020,8020,8020,8020,0
20230804,193200,306398260,8020,8020,8020,8020,0
20230804,193100,306398260,8020,8020,8020,8020,0
20230804,193000,306398260,8020,8020,8020,8020,0
20230804,192900,306398260,8020,8020,8020,8020,0
20230804,192800,306398260,8020,8020,8020,8020,0
20230804,192700,306398260,8020,8020,8020,8020,0
20230804,192600,306398260,8020,8020,8020,8020,0
20230804,192500,306398260,8020,8020,8020,8020,0
20230804,192400,306398260,8020,8020,8020,8020,0
20230804,192300,306398260,8020,8020,8020,8020,0
20230804,192200,306398260,8020,8020,8020,8020,0
20230804,192100,306398260,8020,8020,8020,8020,0
20230804,192000,306398260,8020,8020,8020,8020,0
20230804,191900,306398260,8020,8020,8020,8020,0
20230804,191800,306398260,8020,8020,8020,8020,0
20230804,191700,306398260,8020,8020,8020,8020,0
20230804,191600,306398260,8020,8020,8020,8020,0
20230804,191500,306398260,8020,8020,8020,8020,0
20230804,191400,306398260,8020,8020,8020,8020,0
20230804,191300,306398260,8020,8020,8020,8020,0
20230804,191200,306398260,8020,8020,8020,8020,0
20230804,191100,306398260,8020,8020,8020,8020,0
20230804,191000,306398260,8020,8020,8020,8020,0
20230804,190900,306398260,8020,8020,8020,8020,0
20230804,190800,306398260,8020,8020,8020,8020,311
20230804,190700,306398260,8020,8020,8020,8020,0
20230804,190600,306398260,8020,8020,8020,8020,0
20230804,190500,306398260,8020,8020,8020,8020,0
20230804,190400,306398260,8020,8020,8020,8020,0
20230804,190300,306398260,8020,8020,8020,8020,0
20230804,190200,306398260,8020,8020,8020,8020,0
20230804,190100,306398260,8020,8020,8020,8020,0
20230804,190000,306398260,8020,8020,8020,8020,0
20230804,185900,306398260,8020,8020,8020,8020,0
20230804,185800,306398260,8020,8020,8020,8020,0
20230804,185700,306398260,8020,8020,8020,8020,0
20230804,185600,306398260,8020,8020,8020,8020,0
20230804,185500,306398260,8020,8020,8020,8020,0
20230804,185400,306398260,8020,8020,8020,8020,0
20230804,185300,306398260,8020,8020,8020,8020,0
20230804,185200,306398260,8020,8020,8020,8020,0
20230804,185100,306398260,8020,8020,8020,8020,0
20230804,185000,306398260,8020,8020,8020,8020,0
20230804,184900,306398260,8020,8020,8020,8020,0
20230804,184800,306398260,8020,8020,8020,8020,0
20230804,184700,306398260,8020,8020,8020,8020,0
20230804,184600,306398260,8020,8020,8020,8020,0
20230804,184500,306398260,8020,8020,8020,8020,0
20230804,184400,306398260,8020,8020,8020,8020,0
20230804,184300,306398260,8020,8020,8020,8020,0
20230804,184200,306398260,8020,8020,8020,8020,0
20230804,184100,306398260,8020,8020,8020,8020,0
20230804,184000,306398260,8020,8020,8020,8020,0
20230804,183900,306398260,8020,8020,8020,8020,0
20230804,183800,306398260,8020,8020,8020,8020,311
20230804,183700,306398260,8020,8020,8020,8020,0
20230804,183600,306398260,8020,8020,8020,8020,0
20230804,183500,306398260,8020,8020,8020,8020,0
20230804,183400,306398260,8020,8020,8020,8020,0
20230804,183300,306398260,8020,8020,8020,8020,0
20230804,183200,306398260,8020,8020,8020,8020,0
20230804,183100,306398260,8020,8020,8020,8020,0
20230804,183000,306398260,8020,8020,8020,8020,0
20230804,182900,306398260,8020,8020,8020,8020,0
20230804,182800,306398260,8020,8020,8020,8020,0
20230804,182700,306398260,8020,8020,8020,8020,0
20230804,182600,306398260,8020,8020,8020,8020,0
20230804,182500,306398260,8020,8020,8020,8020,0
20230804,182400,306398260,8020,8020,8020,8020,0
20230804,182300,306398260,8020,8020,8020,8020,0
20230804,182200,306398260,8020,8020,8020,8020,0
20230804,182100,306398260,8020,8020,8020,8020,0
20230804,182000,306398260,8020,8020,8020,8020,0
20230804,181900,306398260,8020,8020,8020,8020,0
20230804,181800,306398260,8020,8020,8020,8020,0
20230804,181700,306398260,8020,8020,8020,8020,0
20230804,181600,306398260,8020,8020,8020,8020,0
20230804,181500,306398260,8020,8020,8020,8020,0
20230804,181400,306398260,8020,8020,8020,8020,0
20230804,181300,306398260,8020,8020,8020,8020,0
20230804,181200,306398260,8020,8020,8020,8020,0
20230804,181100,306398260,8020,8020,8020,8020,0
20230804,181000,306398260,8020,8020,8020,8020,0
20230804,180900,306398260,8020,8020,8020,8020,0
20230804,180800,306398260,8020,8020,8020,8020,311
20230804,180700,306398260,8020,8020,8020,8020,0
20230804,180600,306398260,8020,8020,8020,8020,0
20230804,180500,306398260,8020,8020,8020,8020,0
20230804,180400,306398260,8020,8020,8020,8020,0
20230804,180300,306398260,8020,8020,8020,8020,0
20230804,180200,306398260,8020,8020,8020,8020,0
20230804,180100,306398260,8020,8020,8020,8020,0
20230804,180000,306398260,8020,8020,8020,8020,0
20230804,175900,306398260,8020,8020,8020,8020,0
20230804,175800,306398260,8020,8020,8020,8020,0
20230804,175700,306398260,8020,8020,8020,8020,0
20230804,175600,306398260,8020,8020,8020,8020,0
20230804,175500,306398260,8020,8020,8020,8020,0
20230804,175400,306398260,8020,8020,8020,8020,0
20230804,175300,306398260,8020,8020,8020,8020,0
20230804,175200,306398260,8020,8020,8020,8020,0
20230804,175100,306398260,8020,8020,8020,8020,0
20230804,175000,306398260,8020,8020,8020,8020,0
20230804,174900,306398260,8020,8020,8020,8020,0
20230804,174800,306398260,8020,8020,8020,8020,0
20230804,174700,306398260,8020,8020,8020,8020,0
20230804,174600,306398260,8020,8020,8020,8020,0
20230804,174500,306398260,8020,8020,8020,8020,0
20230804,174400,306398260,8020,8020,8020,8020,0
20230804,174300,306398260,8020,8020,8020,8020,0
20230804,174200,306398260,8020,8020,8020,8020,0
20230804,174100,306398260,8020,8020,8020,8020,0
20230804,174000,306398260,8020,8020,8020,8020,0
20230804,173900,306398260,8020,8020,8020,8020,0
20230804,173800,306398260,8020,8020,8020,8020,311
20230804,173700,306398260,8020,8020,8020,8020,0
20230804,173600,306398260,8020,8020,8020,8020,0
20230804,173500,306398260,8020,8020,8020,8020,0
20230804,173400,306398260,8020,8020,8020,8020,0
20230804,173300,306398260,8020,8020,8020,8020,0
20230804,173200,306398260,8020,8020,8020,8020,0
20230804,173100,306398260,8020,8020,8020,8020,0
20230804,173000,306398260,8020,8020,8020,8020,0
20230804,172900,306398260,8020,8020,8020,8020,0
20230804,172800,306398260,8020,8020,8020,8020,0
20230804,172700,306398260,8020,8020,8020,8020,0
20230804,172600,306398260,8020,8020,8020,8020,0
20230804,172500,306398260,8020,8020,8020,8020,0
20230804,172400,306398260,8020,8020,8020,8020,0
20230804,172300,306398260,8020,8020,8020,8020,0
20230804,172200,306398260,8020,8020,8020,8020,0
20230804,172100,306398260,8020,8020,8020,8020,0
20230804,172000,306398260,8020,8020,8020,8020,0
20230804,171900,306398260,8020,8020,8020,8020,0
20230804,171800,306398260,8020,8020,8020,8020,0
20230804,171700,306398260,8020,8020,8020,8020,0
20230804,171600,306398260,8020,8020,8020,8020,0
20230804,171500,306398260,8020,8020,8020,8020,0
20230804,171400,306398260,8020,8020,8020,8020,0
20230804,171300,306398260,8020,8020,8020,8020,0
20230804,171200,306398260,8020,8020,8020,8020,0
20230804,171100,306398260,8020,8020,8020,8020,0
20230804,171000,306398260,8020,8020,8020,8020,0
20230804,170900,306398260,8020,8020,8020,8020,0
20230804,170800,306398260,8020,8020,8020,8020,311
20230804,170700,306398260,8020,8020,8020,8020,0
20230804,170600,306398260,8020,8020,8020,8020,0
20230804,170500,306398260,8020,8020,8020,8020,0
20230804,170400,306398260,8020,8020,8020,8020,0
20230804,170300,306398260,8020,8020,8020,8020,0
20230804,170200,306398260,8020,8020,8020,8020,0
20230804,170100,306398260,8020,8020,8020,8020,0
20230804,170000,306398260,8020,8020,8020,8020,0
20230804,165900,306398260,8020,8020,8020,8020,0
20230804,165800,306398260,8020,8020,8020,8020,0
20230804,165700,306398260,8020,8020,8020,8020,0
20230804,165600,306398260,8020,8020,8020,8020,0
20230804,165500,306398260,8020,8020,8020,8020,0
20230804,165400,306398260,8020,8020,8020,8020,0
20230804,165300,306398260,8020,8020,8020,8020,0
20230804,165200,306398260,8020,8020,8020,8020,0
20230804,165100,306398260,8020,8020,8020,8020,0
20230804,165000,306398260,8020,8020,8020,8020,0
20230804,164900,306398260,8020,8020,8020,8020,0
20230804,164800,306398260,8020,8020,8020,8020,0
20230804,164700,306398260,8020,8020,8020,8020,0
20230804,164600,306398260,8020,8020,8020,8020,0
20230804,164500,306398260,8020,8020,8020,8020,0
20230804,164400,306398260,8020,8020,8020,8020,0
20230804,164300,306398260,8020,8020,8020,8020,0
20230804,164200,306398260,8020,8020,8020,8020,0
20230804,164100,306398260,8020,8020,8020,8020,0
20230804,164000,306398260,8020,8020,8020,8020,0
20230804,163900,306398260,8020,8020,8020,8020,0
20230804,163800,306398260,8020,8020,8020,8020,311
20230804,163700,306398260,8020,8020,8020,8020,0
20230804,163600,306398260,8020,8020,8020,8020,0
20230804,163500,306398260,8020,8020,8020,8020,0
20230804,163400,306398260,8020,8020,8020,8020,0
20230804,163300,306398260,8020,8020,8020,8020,0
20230804,163200,306398260,8020,8020,8020,8020,0
20230804,163100,306398260,8020,8020,8020,8020,0
20230804,163000,306398260,8020,8020,8020,8020,0
20230804,162900,306398260,8020,8020,8020,8020,0
20230804,162800,306398260,8020,8020,8020,8020,0
20230804,162700,306398260,8020,8020,8020,8020,0
20230804,162600,306398260,8020,8020,8020,8020,0
20230804,162500,306398260,8020,8020,8020,8020,0
20230804,162400,306398260,8020,8020,8020,8020,0
20230804,162300,306398260,8020,8020,8020,8020,0
20230804,162200,306398260,8020,8020,8020,8020,0
20230804,162100,306398260,8020,8020,8020,8020,0
20230804,162000,306398260,8020,8020,8020,8020,0
20230804,161900,306398260,8020,8020,8020,8020,0
20230804,161800,306398260,8020,8020,8020,8020,0
20230804,161700,306398260,8020,8020,8020,8020,0
20230804,161600,306398260,8020,8020,8020,8020,0
20230804,161500,306398260,8020,8020,8020,8020,0
20230804,161400,306398260,8020,8020,8020,8020,0
20230804,161300,306398260,8020,8020,8020,8020,0
20230804,161200,306398260,8020,8020,8020,8020,0
20230804,161100,306398260,8020,8020,8020,8020,0
20230804,161000,306398260,8020,8020,8020,8020,0
20230804,160900,306398260,8020,8020,8020,8020,0
20230804,160800,306398260,8020,8020,8020,8020,311
20230804,160700,306398260,8020,8020,8020,8020,0
20230804,160600,306398260,8020,8020,8020,8020,0
20230804,160500,306398260,8020,8020,8020,8020,0
20230804,160400,306398260,8020,8020,8020,8020,0
20230804,160300,306398260,8020,8020,8020,8020,0
20230804,160200,306398260,8020,8020,8020,8020,0
20230804,160100,306398260,8020,8020,8020,8020,0
20230804,160000,306398260,8020,8020,8020,8020,0
20230804,155900,306398260,8020,8020,8020,8020,0
20230804,155800,306398260,8020,8020,8020,8020,0
20230804,155700,306398260,8020,8020,8020,8020,0
20230804,155600,306398260,8020,8020,8020,8020,0
20230804,155500,306398260,8020,8020,8020,8020,0
20230804,155400,306398260,8020,8020,8020,8020,0
20230804,155300,306398260,8020,8020,8020,8020,0
20230804,155200,306398260,8020,8020,8020,8020,0
20230804,155100,306398260,8020,8020,8020,8020,0
20230804,155000,306398260,8020,8020,8020,8020,0
20230804,154900,306398260,8020,8020,8020,8020,0
20230804,154800,306398260,8020,8020,8020,8020,0
20230804,154700,306398260,8020,8020,8020,8020,0
20230804,154600,306398260,8020,8020,8020,8020,0
20230804,154500,306398260,8020,8020,8020,8020,0
20230804,154400,306398260,8020,8020,8020,8020,0
20230804,154300,306398260,8020,8020,8020,8020,0
20230804,154200,306398260,8020,8020,8020,8020,0
20230804,154100,306398260,8020,8020,8020,8020,0
20230804,154000,306398260,8020,8020,8020,8020,0
20230804,153900,306398260,8020,8020,8020,8020,0
20230804,153800,306398260,8020,8020,8020,8020,311
20230804,153700,306398260,8020,8020,8020,8020,0
20230804,153600,306398260,8020,8020,8020,8020,0
20230804,153500,306398260,8020,8020,8020,8020,0
20230804,153400,306398260,8020,8020,8020,8020,0
20230804,153300,306398260,8020,8020,8020,8020,0
20230804,153200,306398260,8020,8020,8020,8020,0
20230804,153100,306398260,8020,8020,8020,8020,0
20230804,153000,306398260,8020,8020,8020,8020,311
20230804,152900,303904040,8020,8020,8020,8020,0
20230804,152800,303904040,8020,8020,8020,8020,0
20230804,152700,303904040,8020,8020,8020,8020,0
20230804,152600,303904040,8020,8020,8020,8020,0
20230804,152500,303904040,8020,8020,8020,8020,0
20230804,152400,303904040,8020,8020,8020,8020,0
20230804,152300,303904040,8020,8020,8020,8020,0
20230804,152200,303904040,8020,8020,8020,8020,0
20230804,152100,303904040,8020,8020,8020,8020,0
20230804,152000,303904040,8020,8020,8020,8020,0
20230804,151900,303904040,8020,8020,8020,8020,35
20230804,151800,303623340,8000,8020,8020,8000,52
20230804,151700,303207320,8000,8000,8020,8000,53
20230804,151600,302783300,8000,8000,8000,8000,0
20230804,151500,302783300,8000,8000,8000,8000,1659
20230804,151400,289511300,8000,8020,8020,8000,938
20230804,151300,282003970,8020,8020,8020,8020,805
20230804,151200,275547870,8020,8030,8030,8020,302
20230804,151100,273124610,8030,8030,8030,8030,497
20230804,151000,269133700,8020,8020,8020,8020,0
20230804,150900,269133700,8020,8020,8020,8020,1
20230804,150800,269125680,8020,8020,8040,8020,52
20230804,150700,268707650,8030,8030,8030,8030,374
20230804,150600,265704430,8030,8030,8030,8030,0
20230804,150500,265704430,8030,8030,8030,8030,0
20230804,150400,265704430,8030,8030,8030,8030,1
20230804,150300,265696400,8040,8040,8040,8040,19
20230804,150200,265543640,8030,8030,8030,8030,0
20230804,150100,265543640,8030,8030,8030,8030,0
20230804,150000,265543640,8030,8040,8040,8030,3
20230804,145900,265519530,8030,8030,8030,8030,0
20230804,145800,265519530,8030,8030,8030,8030,3
20230804,145700,265495440,8030,8030,8030,8030,1
20230804,145600,265487410,8030,8030,8030,8030,320
20230804,145500,262917810,8020,8020,8020,8020,1
20230804,145400,262909790,8030,8030,8030,8030,19
20230804,145300,262757220,8020,8020,8020,8020,1
20230804,145200,262749200,8030,8030,8030,8020,161
20230804,145100,261456380,8020,8020,8020,8020,1
20230804,145000,261448360,8020,8020,8020,8020,0
20230804,144900,261448360,8020,8020,8020,8020,1
20230804,144800,261440340,8020,8020,8020,8020,0
20230804,144700,261440340,8020,8020,8020,8020,0
20230804,144600,261440340,8020,8020,8020,8020,0
20230804,144500,261440340,8020,8020,8030,8020,12
20230804,144400,261344090,8020,8020,8020,8020,0
20230804,144300,261344090,8020,8020,8020,8020,0
20230804,144200,261344090,8020,8020,8020,8020,0
20230804,144100,261344090,8020,8020,8020,8020,0
20230804,144000,261344090,8020,8020,8020,8020,0
20230804,143900,261344090,8020,8020,8020,8020,0
20230804,143800,261344090,8020,8020,8020,8020,247
20230804,143700,259363150,8020,8020,8020,8020,0
20230804,143600,259363150,8020,8020,8020,8020,78
20230804,143500,258737590,8020,8020,8020,8020,5
20230804,143400,258697490,8020,8020,8020,8020,0
20230804,143300,258697490,8020,8020,8020,8020,1
20230804,143200,258689470,8050,8040,8050,8020,303
20230804,143100,256253350,8020,8010,8040,8010,95
20230804,143000,255490030,8050,8050,8050,8050,1
20230804,142900,255481980,8010,8020,8020,8010,528
20230804,142800,251247430,8030,8030,8030,8030,390
20230804,142700,248115730,8070,8070,8070,8070,0
20230804,142600,248115730,8070,8070,8070,8070,0
20230804,142500,248115730,8070,8070,8070,8070,1
20230804,142400,248107660,8060,8060,8060,8060,0
20230804,142300,248107660,8060,8060,8060,8060,0
20230804,142200,248107660,8060,8060,8060,8060,0
20230804,142100,248107660,8060,8060,8060,8060,0
20230804,142000,248107660,8060,8060,8060,8060,100
20230804,141900,247301660,8020,8020,8020,8020,0
20230804,141800,247301660,8020,8050,8050,8020,22
20230804,141700,247125040,8050,8050,8050,8050,0
20230804,141600,247125040,8050,8050,8050,8050,0
20230804,141500,247125040,8050,8050,8050,8050,100
20230804,141400,246320040,8050,8050,8050,8050,0
20230804,141300,246320040,8050,8030,8050,8030,200
20230804,141200,244710640,8000,8000,8000,8000,445
20230804,141100,241150640,7990,7990,7990,7990,1
20230804,141000,241142650,7990,7990,7990,7990,30
20230804,140900,240902950,7990,8000,8000,7990,19
20230804,140800,240751090,7990,7990,7990,7990,0
20230804,140700,240751090,7990,7990,7990,7990,508
20230804,140600,236692170,7990,7990,8010,7990,600
20230804,140500,231897170,7980,7980,7980,7980,3
20230804,140400,231873230,7980,7980,7980,7980,0
20230804,140300,231873230,7980,7990,7990,7980,101
20230804,140200,231066250,8000,8000,8000,8000,0
20230804,140100,231066250,8000,8000,8000,8000,0
20230804,140000,231066250,8000,8000,8000,8000,2
20230804,135900,231050250,8000,8000,8000,8000,0
20230804,135800,231050250,8000,8000,8000,8000,0
20230804,135700,231050250,8000,8000,8000,8000,1
20230804,135600,231042250,8000,8000,8000,8000,0
20230804,135500,231042250,8000,7970,8000,7970,13
20230804,135400,230938280,7960,7960,7960,7960,0
20230804,135300,230938280,7960,7960,7960,7960,0
20230804,135200,230938280,7960,7980,7980,7960,1000
20230804,135100,222971760,8000,8000,8000,8000,50
20230804,135000,222571760,8000,8000,8000,8000,0
20230804,134900,222571760,8000,8000,8000,8000,0
20230804,134800,222571760,8000,8000,8000,8000,0
20230804,134700,222571760,8000,8000,8000,8000,0
20230804,134600,222571760,8000,8000,8000,8000,10
20230804,134500,222491760,7980,8000,8000,7980,2
20230804,134400,222475780,7960,7960,7960,7960,0
20230804,134300,222475780,7960,7960,7960,7960,0
20230804,134200,222475780,7960,7960,7960,7960,0
20230804,134100,222475780,7960,7960,7960,7960,0
20230804,134000,222475780,7960,7960,7960,7960,18
20230804,133900,222332500,7970,8000,8000,7970,1033
20230804,133800,214099460,7970,7970,7970,7970,2
20230804,133700,214083520,7970,7970,7970,7970,0
20230804,133600,214083520,7970,7970,7970,7970,0
20230804,133500,214083520,7970,7970,7970,7970,0
20230804,133400,214083520,7970,7970,7970,7970,0
20230804,133300,214083520,7970,7970,7970,7970,0
20230804,133200,214083520,7970,7970,7970,7970,0
20230804,133100,214083520,7970,7970,7970,7970,0
20230804,133000,214083520,7970,7970,7970,7970,0
20230804,132900,214083520,7970,7970,7970,7970,1
20230804,132800,214075550,7970,7980,7980,7970,446
20230804,132700,210520630,7970,7970,7970,7970,0
20230804,132600,210520630,7970,7970,7970,7970,1
20230804,132500,210512660,7970,7970,7970,7970,0
20230804,132400,210512660,7970,7980,7980,7970,3
20230804,132300,210488730,7970,7980,7980,7970,258
20230804,132200,208432330,7970,7970,7970,7970,0
20230804,132100,208432330,7970,7970,7970,7970,0
20230804,132000,208432330,7970,7970,7970,7970,0
20230804,131900,208432330,7970,7970,7970,7970,0
20230804,131800,208432330,7970,7970,7970,7970,0
20230804,131700,208432330,7970,7990,7990,7970,904
20230804,131600,201219710,7990,7990,7990,7990,0
20230804,131500,201219710,7990,8000,8000,7990,7
20230804,131400,201163720,7990,7990,7990,7990,0
20230804,131300,201163720,7990,7990,7990,7990,0
20230804,131200,201163720,7990,7990,7990,7990,10
20230804,131100,201083820,7990,7990,7990,7990,0
20230804,131000,201083820,7990,7990,7990,7990,5
20230804,130900,201043870,7990,7990,7990,7990,100
20230804,130800,200244870,7990,7990,7990,7990,100
20230804,130700,199445870,8000,8000,8000,8000,0
20230804,130600,199445870,8000,8000,8000,8000,0
20230804,130500,199445870,8000,8000,8000,8000,1
20230804,130400,199437870,7980,7980,7980,7980,0
20230804,130300,199437870,7980,7980,7980,7980,0
20230804,130200,199437870,7980,7980,7980,7980,0
20230804,130100,199437870,7980,7980,7980,7980,1
20230804,130000,199429890,7980,7980,7980,7980,0
20230804,125900,199429890,7980,7990,7990,7980,100
20230804,125800,198631860,7980,7980,7980,7980,0
20230804,125700,198631860,7980,7980,7980,7980,0
20230804,125600,198631860,7980,7980,7980,7980,0
20230804,125500,198631860,7980,7980,7980,7980,0
20230804,125400,198631860,7980,8000,8000,7980,117
20230804,125300,197696220,7990,7990,7990,7990,1
20230804,125200,197688230,7980,7990,7990,7980,2
20230804,125100,197672260,7980,7980,7980,7980,0
20230804,125000,197672260,7980,7980,7980,7980,1
20230804,124900,197664280,7980,7990,7990,7980,181
20230804,124800,196218900,7980,7980,7980,7980,0
20230804,124700,196218900,7980,7980,7980,7980,1
20230804,124600,196210920,7980,7980,7980,7980,1
20230804,124500,196202940,7980,7980,7980,7980,0
20230804,124400,196202940,7980,7980,7980,7980,1
20230804,124300,196194960,7990,7980,7990,7980,10
20230804,124200,196115110,7980,7980,7980,7980,0
20230804,124100,196115110,7980,7990,7990,7980,6
20230804,124000,196067180,7980,7980,7980,7980,1
20230804,123900,196059200,7990,7990,7990,7990,5
20230804,123800,196019250,7980,7980,7980,7980,12
20230804,123700,195923490,7970,7980,7980,7970,11
20230804,123600,195835720,7970,7980,7980,7970,201
20230804,123500,194231750,7970,7980,7980,7970,10
20230804,123400,194151960,7970,7970,7970,7970,0
20230804,123300,194151960,7970,7970,7970,7970,2
20230804,123200,194136020,7980,7980,7980,7970,6
20230804,123100,194088150,7970,7970,7970,7970,97
20230804,123000,193315060,7970,7980,7980,7970,9
20230804,122900,193243270,7970,7980,7980,7970,31
20230804,122800,192995900,7970,7970,7970,7970,1
20230804,122700,192987930,7970,7970,7970,7970,500
20230804,122600,189002930,7970,7980,7980,7970,350
20230804,122500,186210650,7980,7990,8000,7980,491
20230804,122400,182288720,8000,8000,8000,8000,1156
20230804,122300,173040720,8020,8020,8020,8020,0
20230804,122200,173040720,8020,8020,8020,8020,0
20230804,122100,173040720,8020,8020,8020,8020,143
20230804,122000,171893860,8020,8020,8020,8020,1
20230804,121900,171885840,8020,8020,8020,8020,1
20230804,121800,171877820,8020,8020,8020,8020,31
20230804,121700,171629200,8020,8020,8020,8020,0
20230804,121600,171629200,8020,8020,8020,8020,1
20230804,121500,171621180,8030,8030,8030,8030,0
20230804,121400,171621180,8030,8030,8030,8030,3
20230804,121300,171597090,8020,8020,8020,8020,0
20230804,121200,171597090,8020,8020,8020,8020,0
20230804,121100,171597090,8020,8020,8020,8020,0
20230804,121000,171597090,8020,8020,8020,8020,0
20230804,120900,171597090,8020,8020,8020,8020,0
20230804,120800,171597090,8020,8020,8020,8020,0
20230804,120700,171597090,8020,8020,8020,8020,0
20230804,120600,171597090,8020,8020,8020,8020,0
20230804,120500,171597090,8020,8020,8020,8020,41
20230804,120400,171268270,8020,8020,8020,8020,2
20230804,120300,171252230,8020,8020,8020,8020,0
20230804,120200,171252230,8020,8020,8020,8020,0
20230804,120100,171252230,8020,8020,8020,8020,0
20230804,120000,171252230,8020,8020,8020,8020,5
20230804,115900,171212130,8010,8010,8010,8010,2
20230804,115800,171196110,8010,8010,8010,8010,8
20230804,115700,171132030,8010,8010,8010,8010,0
20230804,115600,171132030,8010,8010,8010,8010,0
20230804,115500,171132030,8010,8010,8010,8010,0
20230804,115400,171132030,8010,8010,8010,8010,100
20230804,115300,170331030,8010,8010,8010,8010,0
20230804,115200,170331030,8010,8010,8010,8010,0
20230804,115100,170331030,8010,8010,8010,8010,0
20230804,115000,170331030,8010,8010,8010,8010,70
20230804,114900,169770330,8000,8000,8000,8000,0
20230804,114800,169770330,8000,8000,8000,8000,0
20230804,114700,169770330,8000,8000,8000,8000,0
20230804,114600,169770330,8000,8000,8000,8000,39
20230804,114500,169458330,8010,8010,8010,8010,6
20230804,114400,169410270,7990,7990,7990,7990,0
20230804,114300,169410270,7990,8000,8020,7990,250
20230804,114200,167412680,7990,7990,7990,7990,0
20230804,114100,167412680,7990,7990,7990,7990,189
20230804,114000,165902570,7980,7980,7980,7980,0
20230804,113900,165902570,7980,7980,7980,7980,27
20230804,113800,165687110,7990,7990,7990,7990,5
20230804,113700,165647160,7990,7990,7990,7990,15
20230804,113600,165527310,7990,8000,8000,7990,362
20230804,113500,162634680,8000,8000,8000,8000,0
20230804,113400,162634680,8000,8000,8000,8000,518
20230804,113300,158490680,8050,8050,8050,8050,1
20230804,113200,158482630,8000,8000,8000,8000,0
20230804,113100,158482630,8000,8000,8000,8000,0
20230804,113000,158482630,8000,8000,8000,8000,0
20230804,112900,158482630,8000,8000,8000,8000,2
20230804,112800,158466630,8000,8050,8050,8000,6
20230804,112700,158418380,8050,8000,8050,8000,6
20230804,112600,158370130,8050,8050,8050,8050,10
20230804,112500,158289630,8000,8000,8000,8000,1
20230804,112400,158281630,8010,8040,8040,8010,2
20230804,112300,158265580,8010,8040,8040,8010,2
20230804,112200,158249530,7990,7990,7990,7990,0
20230804,112100,158249530,7990,7990,7990,7990,0
20230804,112000,158249530,7990,8000,8000,7990,1001
20230804,111900,150241540,8000,8000,8000,8000,1
20230804,111800,150233540,8000,8000,8000,8000,13
20230804,111700,150129540,8000,8000,8000,8000,0
20230804,111600,150129540,8000,8000,8000,8000,60
20230804,111500,149649540,8000,8000,8050,8000,4
20230804,111400,149617440,8050,8010,8050,8000,142
20230804,111300,148480110,8010,8010,8010,8010,1
20230804,111200,148472100,8010,8020,8020,8010,127
20230804,111100,147453570,8020,8020,8020,8020,6
20230804,111000,147405450,8020,8020,8020,8020,0
20230804,110900,147405450,8020,8020,8020,8020,1
20230804,110800,147397430,8020,8040,8040,8020,79
20230804,110700,146763150,8040,8060,8060,8040,380
20230804,110600,143705700,8060,8060,8060,8060,0
20230804,110500,143705700,8060,8060,8060,8060,20
20230804,110400,143544500,8060,8060,8060,8060,0
20230804,110300,143544500,8060,8060,8060,8060,7
20230804,110200,143488080,8080,8080,8080,8080,54
20230804,110100,143051760,8080,8080,8080,8080,27
20230804,110000,142833600,8080,8060,8080,8050,117
20230804,105900,141890900,8060,8060,8060,8060,260
20230804,105800,139795300,8080,8070,8080,8070,10
20230804,105700,139714510,8080,8080,8080,8070,70
20230804,105600,139148930,8070,8070,8070,8070,20
20230804,105500,138987530,8070,8040,8070,8040,2
20230804,105400,138971420,8070,8070,8070,8070,0
20230804,105300,138971420,8070,8070,8070,8070,1
20230804,105200,138963350,8040,8050,8050,8040,7
20230804,105100,138907010,8050,8050,8050,8050,6
20230804,105000,138858710,8050,8060,8060,8050,54
20230804,104900,138423560,8060,8050,8060,8050,4
20230804,104800,138391330,8050,8060,8060,8050,6
20230804,104700,138342980,8060,8070,8070,8060,99
20230804,104600,137544120,8070,8060,8070,8060,19
20230804,104500,137390890,8070,8070,8070,8070,0
20230804,104400,137390890,8070,8070,8070,8070,8
20230804,104300,137326330,8080,8080,8080,8080,0
20230804,104200,137326330,8080,8080,8080,8080,10
20230804,104100,137245530,8070,8070,8070,8070,5
20230804,104000,137205180,8070,8070,8070,8070,5
20230804,103900,137164830,8070,8070,8070,8070,0
20230804,103800,137164830,8070,8070,8070,8070,0
20230804,103700,137164830,8070,8070,8070,8070,44
20230804,103600,136809750,8070,8070,8070,8070,62
20230804,103500,136309410,8060,8060,8060,8060,56
20230804,103400,135858050,8050,8050,8050,8050,0
20230804,103300,135858050,8050,8050,8050,8050,0
20230804,103200,135858050,8050,8050,8050,8050,0
20230804,103100,135858050,8050,8060,8060,8050,2
20230804,103000,135841940,8060,8060,8060,8050,7
20230804,102900,135785540,8050,8050,8050,8050,20
20230804,102800,135624540,8060,8060,8060,8060,0
20230804,102700,135624540,8060,8060,8060,8060,119
20230804,102600,134665400,8070,8080,8080,8070,203
20230804,102500,133027030,8070,8070,8070,8070,0
20230804,102400,133027030,8070,8070,8070,8070,63
20230804,102300,132518620,8070,8070,8070,8070,0
20230804,102200,132518620,8070,8070,8070,8070,0
20230804,102100,132518620,8070,8070,8070,8070,211
20230804,102000,130815850,8070,8070,8070,8070,30
20230804,101900,130573750,8080,8080,8080,8080,12
20230804,101800,130476790,8100,8100,8100,8100,0
20230804,101700,130476790,8100,8090,8100,8090,380
20230804,101600,127398870,8100,8100,8100,8100,10
20230804,101500,127317870,8100,8100,8100,8100,217
20230804,101400,125560170,8100,8100,8100,8100,0
20230804,101300,125560170,8100,8100,8100,8100,0
20230804,101200,125560170,8100,8100,8100,8100,1
20230804,101100,125552070,8100,8090,8100,8090,201
20230804,101000,123925970,8090,8090,8090,8090,0
20230804,100900,123925970,8090,8080,8090,8080,200
20230804,100800,122308640,8080,8080,8080,8080,0
20230804,100700,122308640,8080,8080,8080,8080,1
20230804,100600,122300560,8010,8010,8010,8010,0
20230804,100500,122300560,8010,8080,8080,8010,302
20230804,100400,119880680,8090,8090,8090,8090,0
20230804,100300,119880680,8090,8080,8090,8080,213
20230804,100200,118159560,8080,8060,8080,8060,159
20230804,100100,116877710,8060,8060,8060,8060,0
20230804,100000,116877710,8060,8040,8060,8040,112
20230804,095900,115976990,8020,8060,8060,8020,1022
20230804,095800,107779670,8060,8060,8060,8060,3
20230804,095700,107755490,8060,8060,8060,8060,22
20230804,095600,107578170,8060,8060,8060,8060,0
20230804,095500,107578170,8060,8050,8060,8050,10
20230804,095400,107497590,8060,8060,8060,8060,1
20230804,095300,107489530,8060,8060,8060,8020,65
20230804,095200,106968110,8010,8010,8010,8010,0
20230804,095100,106968110,8010,8010,8010,8010,0
20230804,095000,106968110,8010,8010,8010,8010,0
20230804,094900,106968110,8010,8010,8010,8010,0
20230804,094800,106968110,8010,8010,8010,8010,0
20230804,094700,106968110,8010,8010,8010,8010,25
20230804,094600,106767860,8000,8030,8030,8000,1000
20230804,094500,98757500,8020,8050,8050,8020,1500
20230804,094400,86710630,8050,8050,8050,8050,3
20230804,094300,86686480,8050,8050,8050,8050,9
20230804,094200,86614030,8050,8050,8050,8050,0
20230804,094100,86614030,8050,8050,8050,8050,10
20230804,094000,86533530,8070,8070,8070,8070,100
20230804,093900,85726530,8070,8070,8070,8070,0
20230804,093800,85726530,8070,8070,8070,8070,2
20230804,093700,85710390,8070,8060,8070,8030,559
20230804,093600,81206660,8060,8060,8060,8060,1
20230804,093500,81198600,8050,8060,8060,8050,34
20230804,093400,80924860,8050,8050,8050,8050,0
20230804,093300,80924860,8050,8060,8060,8050,126
20230804,093200,79909390,8080,8070,8080,8070,15
20230804,093100,79788330,8080,8080,8080,8080,0
20230804,093000,79788330,8080,8080,8080,8080,10
20230804,092900,79707530,8080,8070,8080,8070,91
20230804,092800,78972850,8070,8070,8070,8070,368
20230804,092700,76003090,8070,8070,8070,8070,37
20230804,092600,75704500,8070,8070,8070,8070,72
20230804,092500,75123460,8070,8070,8070,8070,0
20230804,092400,75123460,8070,8070,8070,8070,1
20230804,092300,75115390,8060,8060,8060,8060,10
20230804,092200,75034790,8060,8060,8060,8060,1
20230804,092100,75026730,8040,8040,8040,8040,3263
20230804,092000,48792210,8040,8040,8040,8040,0
20230804,091900,48792210,8040,8040,8040,8040,4
20230804,091800,48760050,8040,8000,8040,8000,51
20230804,091700,48352010,8000,8060,8060,7980,1021
20230804,091600,40161240,8120,8080,8120,8080,125
20230804,091500,39146850,8050,8050,8050,8050,0
20230804,091400,39146850,8050,8050,8080,8050,34
20230804,091300,38872370,8050,8050,8050,8050,1
20230804,091200,38864320,8070,8050,8080,8030,1222
20230804,091100,29027720,8040,7990,8040,7990,1176
20230804,091000,19601890,7970,7970,7970,7970,296
20230804,090900,17242770,7960,7970,7970,7960,23
20230804,090800,17059470,7970,7970,7970,7970,36
20230804,090700,16772550,7970,7990,7990,7970,104
20230804,090600,15942680,7990,8000,8000,7990,114
20230804,090500,15030880,7990,7990,7990,7990,0
20230804,090400,15030880,7990,7990,7990,7990,0
20230804,090300,15030880,7990,7990,7990,7990,90
20230804,090200,14311780,7990,7990,7990,7990,0
20230804,090100,14311780,7990,8060,8060,7990,23
20230804,090000,14127940,7990,7930,8060,7930,1781