KissMeData/084690/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193700,539412650,6670,6670,6670,6670,1511
20230803,193600,539412650,6670,6670,6670,6670,0
20230803,193500,539412650,6670,6670,6670,6670,0
20230803,193400,539412650,6670,6670,6670,6670,0
20230803,193300,539412650,6670,6670,6670,6670,0
20230803,193200,539412650,6670,6670,6670,6670,0
20230803,193100,539412650,6670,6670,6670,6670,0
20230803,193000,539412650,6670,6670,6670,6670,0
20230803,192900,539412650,6670,6670,6670,6670,0
20230803,192800,539412650,6670,6670,6670,6670,0
20230803,192700,539412650,6670,6670,6670,6670,0
20230803,192600,539412650,6670,6670,6670,6670,0
20230803,192500,539412650,6670,6670,6670,6670,0
20230803,192400,539412650,6670,6670,6670,6670,0
20230803,192300,539412650,6670,6670,6670,6670,0
20230803,192200,539412650,6670,6670,6670,6670,0
20230803,192100,539412650,6670,6670,6670,6670,0
20230803,192000,539412650,6670,6670,6670,6670,0
20230803,191900,539412650,6670,6670,6670,6670,0
20230803,191800,539412650,6670,6670,6670,6670,0
20230803,191700,539412650,6670,6670,6670,6670,0
20230803,191600,539412650,6670,6670,6670,6670,0
20230803,191500,539412650,6670,6670,6670,6670,0
20230803,191400,539412650,6670,6670,6670,6670,0
20230803,191300,539412650,6670,6670,6670,6670,0
20230803,191200,539412650,6670,6670,6670,6670,0
20230803,191100,539412650,6670,6670,6670,6670,0
20230803,191000,539412650,6670,6670,6670,6670,0
20230803,190900,539412650,6670,6670,6670,6670,0
20230803,190800,539412650,6670,6670,6670,6670,0
20230803,190700,539412650,6670,6670,6670,6670,1511
20230803,190600,539412650,6670,6670,6670,6670,0
20230803,190500,539412650,6670,6670,6670,6670,0
20230803,190400,539412650,6670,6670,6670,6670,0
20230803,190300,539412650,6670,6670,6670,6670,0
20230803,190200,539412650,6670,6670,6670,6670,0
20230803,190100,539412650,6670,6670,6670,6670,0
20230803,190000,539412650,6670,6670,6670,6670,0
20230803,185900,539412650,6670,6670,6670,6670,0
20230803,185800,539412650,6670,6670,6670,6670,0
20230803,185700,539412650,6670,6670,6670,6670,0
20230803,185600,539412650,6670,6670,6670,6670,0
20230803,185500,539412650,6670,6670,6670,6670,0
20230803,185400,539412650,6670,6670,6670,6670,0
20230803,185300,539412650,6670,6670,6670,6670,0
20230803,185200,539412650,6670,6670,6670,6670,0
20230803,185100,539412650,6670,6670,6670,6670,0
20230803,185000,539412650,6670,6670,6670,6670,0
20230803,184900,539412650,6670,6670,6670,6670,0
20230803,184800,539412650,6670,6670,6670,6670,0
20230803,184700,539412650,6670,6670,6670,6670,0
20230803,184600,539412650,6670,6670,6670,6670,0
20230803,184500,539412650,6670,6670,6670,6670,0
20230803,184400,539412650,6670,6670,6670,6670,0
20230803,184300,539412650,6670,6670,6670,6670,0
20230803,184200,539412650,6670,6670,6670,6670,0
20230803,184100,539412650,6670,6670,6670,6670,0
20230803,184000,539412650,6670,6670,6670,6670,0
20230803,183900,539412650,6670,6670,6670,6670,0
20230803,183800,539412650,6670,6670,6670,6670,0
20230803,183700,539412650,6670,6670,6670,6670,1511
20230803,183600,539412650,6670,6670,6670,6670,0
20230803,183500,539412650,6670,6670,6670,6670,0
20230803,183400,539412650,6670,6670,6670,6670,0
20230803,183300,539412650,6670,6670,6670,6670,0
20230803,183200,539412650,6670,6670,6670,6670,0
20230803,183100,539412650,6670,6670,6670,6670,0
20230803,183000,539412650,6670,6670,6670,6670,0
20230803,182900,539412650,6670,6670,6670,6670,0
20230803,182800,539412650,6670,6670,6670,6670,0
20230803,182700,539412650,6670,6670,6670,6670,0
20230803,182600,539412650,6670,6670,6670,6670,0
20230803,182500,539412650,6670,6670,6670,6670,0
20230803,182400,539412650,6670,6670,6670,6670,0
20230803,182300,539412650,6670,6670,6670,6670,0
20230803,182200,539412650,6670,6670,6670,6670,0
20230803,182100,539412650,6670,6670,6670,6670,0
20230803,182000,539412650,6670,6670,6670,6670,0
20230803,181900,539412650,6670,6670,6670,6670,0
20230803,181800,539412650,6670,6670,6670,6670,0
20230803,181700,539412650,6670,6670,6670,6670,0
20230803,181600,539412650,6670,6670,6670,6670,0
20230803,181500,539412650,6670,6670,6670,6670,0
20230803,181400,539412650,6670,6670,6670,6670,0
20230803,181300,539412650,6670,6670,6670,6670,0
20230803,181200,539412650,6670,6670,6670,6670,0
20230803,181100,539412650,6670,6670,6670,6670,0
20230803,181000,539412650,6670,6670,6670,6670,0
20230803,180900,539412650,6670,6670,6670,6670,0
20230803,180800,539412650,6670,6670,6670,6670,0
20230803,180700,539412650,6670,6670,6670,6670,1511
20230803,180600,539412650,6670,6670,6670,6670,0
20230803,180500,539412650,6670,6670,6670,6670,0
20230803,180400,539412650,6670,6670,6670,6670,0
20230803,180300,539412650,6670,6670,6670,6670,0
20230803,180200,539412650,6670,6670,6670,6670,0
20230803,180100,539412650,6670,6670,6670,6670,0
20230803,180000,539412650,6670,6670,6670,6670,0
20230803,175900,539412650,6670,6670,6670,6670,0
20230803,175800,539412650,6670,6670,6670,6670,0
20230803,175700,539412650,6670,6670,6670,6670,0
20230803,175600,539412650,6670,6670,6670,6670,0
20230803,175500,539412650,6670,6670,6670,6670,0
20230803,175400,539412650,6670,6670,6670,6670,0
20230803,175300,539412650,6670,6670,6670,6670,0
20230803,175200,539412650,6670,6670,6670,6670,0
20230803,175100,539412650,6670,6670,6670,6670,0
20230803,175000,539412650,6670,6670,6670,6670,0
20230803,174900,539412650,6670,6670,6670,6670,0
20230803,174800,539412650,6670,6670,6670,6670,0
20230803,174700,539412650,6670,6670,6670,6670,0
20230803,174600,539412650,6670,6670,6670,6670,0
20230803,174500,539412650,6670,6670,6670,6670,0
20230803,174400,539412650,6670,6670,6670,6670,0
20230803,174300,539412650,6670,6670,6670,6670,0
20230803,174200,539412650,6670,6670,6670,6670,0
20230803,174100,539412650,6670,6670,6670,6670,0
20230803,174000,539412650,6670,6670,6670,6670,0
20230803,173900,539412650,6670,6670,6670,6670,0
20230803,173800,539412650,6670,6670,6670,6670,0
20230803,173700,539412650,6670,6670,6670,6670,1511
20230803,173600,539412650,6670,6670,6670,6670,0
20230803,173500,539412650,6670,6670,6670,6670,0
20230803,173400,539412650,6670,6670,6670,6670,0
20230803,173300,539412650,6670,6670,6670,6670,0
20230803,173200,539412650,6670,6670,6670,6670,0
20230803,173100,539412650,6670,6670,6670,6670,0
20230803,173000,539412650,6670,6670,6670,6670,0
20230803,172900,539412650,6670,6670,6670,6670,0
20230803,172800,539412650,6670,6670,6670,6670,0
20230803,172700,539412650,6670,6670,6670,6670,0
20230803,172600,539412650,6670,6670,6670,6670,0
20230803,172500,539412650,6670,6670,6670,6670,0
20230803,172400,539412650,6670,6670,6670,6670,0
20230803,172300,539412650,6670,6670,6670,6670,0
20230803,172200,539412650,6670,6670,6670,6670,0
20230803,172100,539412650,6670,6670,6670,6670,0
20230803,172000,539412650,6670,6670,6670,6670,0
20230803,171900,539412650,6670,6670,6670,6670,0
20230803,171800,539412650,6670,6670,6670,6670,0
20230803,171700,539412650,6670,6670,6670,6670,0
20230803,171600,539412650,6670,6670,6670,6670,0
20230803,171500,539412650,6670,6670,6670,6670,0
20230803,171400,539412650,6670,6670,6670,6670,0
20230803,171300,539412650,6670,6670,6670,6670,0
20230803,171200,539412650,6670,6670,6670,6670,0
20230803,171100,539412650,6670,6670,6670,6670,0
20230803,171000,539412650,6670,6670,6670,6670,0
20230803,170900,539412650,6670,6670,6670,6670,0
20230803,170800,539412650,6670,6670,6670,6670,0
20230803,170700,539412650,6670,6670,6670,6670,1511
20230803,170600,539412650,6670,6670,6670,6670,0
20230803,170500,539412650,6670,6670,6670,6670,0
20230803,170400,539412650,6670,6670,6670,6670,0
20230803,170300,539412650,6670,6670,6670,6670,0
20230803,170200,539412650,6670,6670,6670,6670,0
20230803,170100,539412650,6670,6670,6670,6670,0
20230803,170000,539412650,6670,6670,6670,6670,0
20230803,165900,539412650,6670,6670,6670,6670,0
20230803,165800,539412650,6670,6670,6670,6670,0
20230803,165700,539412650,6670,6670,6670,6670,0
20230803,165600,539412650,6670,6670,6670,6670,0
20230803,165500,539412650,6670,6670,6670,6670,0
20230803,165400,539412650,6670,6670,6670,6670,0
20230803,165300,539412650,6670,6670,6670,6670,0
20230803,165200,539412650,6670,6670,6670,6670,0
20230803,165100,539412650,6670,6670,6670,6670,0
20230803,165000,539412650,6670,6670,6670,6670,0
20230803,164900,539412650,6670,6670,6670,6670,0
20230803,164800,539412650,6670,6670,6670,6670,0
20230803,164700,539412650,6670,6670,6670,6670,0
20230803,164600,539412650,6670,6670,6670,6670,0
20230803,164500,539412650,6670,6670,6670,6670,0
20230803,164400,539412650,6670,6670,6670,6670,0
20230803,164300,539412650,6670,6670,6670,6670,0
20230803,164200,539412650,6670,6670,6670,6670,0
20230803,164100,539412650,6670,6670,6670,6670,0
20230803,164000,539412650,6670,6670,6670,6670,0
20230803,163900,539412650,6670,6670,6670,6670,0
20230803,163800,539412650,6670,6670,6670,6670,0
20230803,163700,539412650,6670,6670,6670,6670,1511
20230803,163600,539412650,6670,6670,6670,6670,0
20230803,163500,539412650,6670,6670,6670,6670,0
20230803,163400,539412650,6670,6670,6670,6670,0
20230803,163300,539412650,6670,6670,6670,6670,0
20230803,163200,539412650,6670,6670,6670,6670,0
20230803,163100,539412650,6670,6670,6670,6670,0
20230803,163000,539412650,6670,6670,6670,6670,0
20230803,162900,539412650,6670,6670,6670,6670,0
20230803,162800,539412650,6670,6670,6670,6670,0
20230803,162700,539412650,6670,6670,6670,6670,0
20230803,162600,539412650,6670,6670,6670,6670,0
20230803,162500,539412650,6670,6670,6670,6670,0
20230803,162400,539412650,6670,6670,6670,6670,0
20230803,162300,539412650,6670,6670,6670,6670,0
20230803,162200,539412650,6670,6670,6670,6670,0
20230803,162100,539412650,6670,6670,6670,6670,0
20230803,162000,539412650,6670,6670,6670,6670,0
20230803,161900,539412650,6670,6670,6670,6670,0
20230803,161800,539412650,6670,6670,6670,6670,0
20230803,161700,539412650,6670,6670,6670,6670,0
20230803,161600,539412650,6670,6670,6670,6670,0
20230803,161500,539412650,6670,6670,6670,6670,0
20230803,161400,539412650,6670,6670,6670,6670,0
20230803,161300,539412650,6670,6670,6670,6670,0
20230803,161200,539412650,6670,6670,6670,6670,0
20230803,161100,539412650,6670,6670,6670,6670,0
20230803,161000,539412650,6670,6670,6670,6670,0
20230803,160900,539412650,6670,6670,6670,6670,0
20230803,160800,539412650,6670,6670,6670,6670,0
20230803,160700,539412650,6670,6670,6670,6670,1511
20230803,160600,539412650,6670,6670,6670,6670,0
20230803,160500,539412650,6670,6670,6670,6670,0
20230803,160400,539412650,6670,6670,6670,6670,0
20230803,160300,539412650,6670,6670,6670,6670,0
20230803,160200,539412650,6670,6670,6670,6670,0
20230803,160100,539412650,6670,6670,6670,6670,0
20230803,160000,539412650,6670,6670,6670,6670,0
20230803,155900,539412650,6670,6670,6670,6670,0
20230803,155800,539412650,6670,6670,6670,6670,0
20230803,155700,539412650,6670,6670,6670,6670,0
20230803,155600,539412650,6670,6670,6670,6670,0
20230803,155500,539412650,6670,6670,6670,6670,0
20230803,155400,539412650,6670,6670,6670,6670,0
20230803,155300,539412650,6670,6670,6670,6670,0
20230803,155200,539412650,6670,6670,6670,6670,0
20230803,155100,539412650,6670,6670,6670,6670,0
20230803,155000,539412650,6670,6670,6670,6670,0
20230803,154900,539412650,6670,6670,6670,6670,0
20230803,154800,539412650,6670,6670,6670,6670,0
20230803,154700,539412650,6670,6670,6670,6670,0
20230803,154600,539412650,6670,6670,6670,6670,0
20230803,154500,539412650,6670,6670,6670,6670,0
20230803,154400,539412650,6670,6670,6670,6670,0
20230803,154300,539412650,6670,6670,6670,6670,0
20230803,154200,539412650,6670,6670,6670,6670,0
20230803,154100,539412650,6670,6670,6670,6670,0
20230803,154000,539412650,6670,6670,6670,6670,0
20230803,153900,539412650,6670,6670,6670,6670,0
20230803,153800,539412650,6670,6670,6670,6670,0
20230803,153700,539412650,6670,6670,6670,6670,1511
20230803,153600,539412650,6670,6670,6670,6670,0
20230803,153500,539412650,6670,6670,6670,6670,0
20230803,153400,539412650,6670,6670,6670,6670,0
20230803,153300,539412650,6670,6670,6670,6670,0
20230803,153200,539412650,6670,6670,6670,6670,0
20230803,153100,539412650,6670,6670,6670,6670,0
20230803,153000,539412650,6670,6670,6670,6670,1511
20230803,152900,529334280,6660,6660,6660,6660,0
20230803,152800,529334280,6660,6660,6660,6660,0
20230803,152700,529334280,6660,6660,6660,6660,0
20230803,152600,529334280,6660,6660,6660,6660,0
20230803,152500,529334280,6660,6660,6660,6660,0
20230803,152400,529334280,6660,6660,6660,6660,0
20230803,152300,529334280,6660,6660,6660,6660,0
20230803,152200,529334280,6660,6660,6660,6660,0
20230803,152100,529334280,6660,6660,6660,6660,0
20230803,152000,529334280,6660,6660,6660,6660,0
20230803,151900,529334280,6660,6660,6660,6640,239
20230803,151800,527742760,6660,6660,6660,6660,129
20230803,151700,526883620,6650,6640,6650,6640,915
20230803,151600,520806820,6650,6640,6650,6640,275
20230803,151500,518979550,6640,6640,6640,6640,0
20230803,151400,518979550,6640,6640,6650,6640,40
20230803,151300,518713890,6650,6650,6650,6650,0
20230803,151200,518713890,6650,6650,6650,6650,100
20230803,151100,518048890,6650,6650,6650,6650,10
20230803,151000,517982390,6650,6650,6650,6650,0
20230803,150900,517982390,6650,6640,6650,6640,2
20230803,150800,517969100,6640,6640,6640,6640,73
20230803,150700,517484380,6640,6640,6640,6640,56
20230803,150600,517112540,6640,6640,6640,6640,80
20230803,150500,516581340,6640,6640,6660,6640,21
20230803,150400,516441880,6640,6640,6640,6640,0
20230803,150300,516441880,6640,6650,6650,6640,266
20230803,150200,514674980,6650,6650,6650,6650,1
20230803,150100,514668330,6660,6660,6660,6660,0
20230803,150000,514668330,6660,6660,6660,6660,0
20230803,145900,514668330,6660,6660,6660,6660,0
20230803,145800,514668330,6660,6660,6660,6660,2
20230803,145700,514655010,6660,6660,6660,6660,14
20230803,145600,514561770,6640,6650,6650,6640,765
20230803,145500,509481870,6660,6660,6660,6660,4
20230803,145400,509455230,6660,6660,6660,6660,1
20230803,145300,509448570,6650,6650,6650,6650,1
20230803,145200,509441920,6660,6660,6660,6660,2
20230803,145100,509428600,6650,6650,6650,6650,195
20230803,145000,508131850,6650,6660,6660,6650,302
20230803,144900,506123530,6660,6660,6660,6660,0
20230803,144800,506123530,6660,6660,6660,6660,2
20230803,144700,506110210,6660,6660,6660,6660,2
20230803,144600,506096890,6650,6650,6650,6650,18
20230803,144500,505977190,6650,6660,6660,6650,7
20230803,144400,505930620,6650,6650,6650,6650,0
20230803,144300,505930620,6650,6650,6650,6650,62
20230803,144200,505518320,6660,6660,6660,6660,2
20230803,144100,505505000,6650,6660,6660,6650,557
20230803,144000,501800850,6660,6660,6660,6660,2
20230803,143900,501787530,6660,6660,6660,6660,0
20230803,143800,501787530,6660,6660,6660,6660,96
20230803,143700,501148170,6660,6660,6670,6660,90
20230803,143600,500548750,6660,6660,6660,6660,0
20230803,143500,500548750,6660,6680,6680,6660,3
20230803,143400,500528730,6680,6680,6680,6680,0
20230803,143300,500528730,6680,6680,6680,6680,1
20230803,143200,500522050,6680,6680,6680,6680,2
20230803,143100,500508690,6660,6660,6660,6660,0
20230803,143000,500508690,6660,6670,6670,6660,500
20230803,142900,497174690,6660,6660,6660,6660,219
20230803,142800,495716150,6670,6670,6670,6670,0
20230803,142700,495716150,6670,6670,6670,6670,2
20230803,142600,495702810,6660,6660,6660,6660,0
20230803,142500,495702810,6660,6660,6660,6660,36
20230803,142400,495463050,6670,6670,6670,6670,0
20230803,142300,495463050,6670,6660,6670,6660,500
20230803,142200,492129760,6660,6650,6660,6650,1108
20230803,142100,484761530,6650,6650,6650,6650,0
20230803,142000,484761530,6650,6650,6650,6650,17
20230803,141900,484648480,6650,6660,6660,6650,10
20230803,141800,484581930,6660,6660,6660,6660,0
20230803,141700,484581930,6660,6660,6660,6660,3
20230803,141600,484561950,6660,6660,6660,6660,0
20230803,141500,484561950,6660,6650,6660,6650,54
20230803,141400,484202820,6650,6650,6650,6650,0
20230803,141300,484202820,6650,6650,6650,6650,0
20230803,141200,484202820,6650,6650,6650,6650,21
20230803,141100,484063170,6650,6650,6650,6650,670
20230803,141000,479607670,6650,6650,6650,6650,1564
20230803,140900,469207070,6640,6650,6660,6640,337
20230803,140800,466969250,6660,6660,6660,6660,2
20230803,140700,466955930,6660,6660,6660,6660,3
20230803,140600,466935950,6660,6660,6660,6660,1
20230803,140500,466929290,6660,6660,6660,6660,4
20230803,140400,466902650,6650,6650,6650,6650,25
20230803,140300,466736400,6660,6660,6660,6660,0
20230803,140200,466736400,6660,6660,6660,6660,3
20230803,140100,466716420,6660,6660,6660,6660,135
20230803,140000,465817320,6670,6670,6670,6670,28
20230803,135900,465630560,6670,6670,6670,6670,464
20230803,135800,462535680,6680,6680,6680,6680,1000
20230803,135700,455855680,6670,6670,6670,6670,539
20230803,135600,452260550,6670,6670,6670,6670,3
20230803,135500,452240540,6670,6670,6670,6670,3
20230803,135400,452220530,6660,6660,6660,6660,111
20230803,135300,451481270,6660,6660,6660,6660,64
20230803,135200,451055030,6650,6660,6660,6650,4
20230803,135100,451028400,6650,6650,6650,6650,1
20230803,135000,451021750,6670,6670,6670,6670,3
20230803,134900,451001740,6670,6670,6670,6670,0
20230803,134800,451001740,6670,6670,6670,6670,2
20230803,134700,450988400,6670,6650,6670,6650,96
20230803,134600,450349940,6670,6670,6670,6670,0
20230803,134500,450349940,6670,6670,6670,6670,3
20230803,134400,450329930,6650,6660,6670,6650,2065
20230803,134300,436571710,6660,6660,6660,6660,0
20230803,134200,436571710,6660,6660,6660,6660,4
20230803,134100,436545070,6660,6660,6660,6660,0
20230803,134000,436545070,6660,6660,6660,6650,16
20230803,133900,436438520,6660,6660,6660,6660,0
20230803,133800,436438520,6660,6660,6660,6660,1
20230803,133700,436431860,6660,6660,6660,6660,4
20230803,133600,436405220,6650,6650,6650,6650,3
20230803,133500,436385270,6650,6660,6660,6650,10
20230803,133400,436318730,6650,6650,6650,6650,0
20230803,133300,436318730,6650,6650,6650,6650,106
20230803,133200,435613830,6650,6650,6650,6650,3
20230803,133100,435593880,6640,6640,6640,6640,0
20230803,133000,435593880,6640,6650,6650,6640,4
20230803,132900,435567290,6640,6640,6640,6640,1
20230803,132800,435560650,6640,6640,6640,6640,3
20230803,132700,435540730,6650,6650,6650,6650,18
20230803,132600,435421030,6640,6640,6640,6640,0
20230803,132500,435421030,6640,6650,6650,6640,38
20230803,132400,435168680,6650,6650,6650,6650,0
20230803,132300,435168680,6650,6650,6650,6650,0
20230803,132200,435168680,6650,6650,6650,6650,3
20230803,132100,435148730,6650,6650,6650,6650,0
20230803,132000,435148730,6650,6650,6650,6640,1166
20230803,131900,427396830,6640,6640,6640,6640,277
20230803,131800,425557550,6650,6650,6650,6650,0
20230803,131700,425557550,6650,6650,6650,6650,1
20230803,131600,425550900,6650,6650,6650,6650,15
20230803,131500,425451150,6650,6650,6650,6650,13
20230803,131400,425364700,6650,6650,6650,6650,0
20230803,131300,425364700,6650,6650,6650,6650,0
20230803,131200,425364700,6650,6650,6650,6640,345
20230803,131100,423073880,6650,6650,6650,6650,333
20230803,131000,420859430,6650,6650,6650,6650,0
20230803,130900,420859430,6650,6650,6650,6650,2
20230803,130800,420846130,6650,6650,6650,6650,0
20230803,130700,420846130,6650,6640,6650,6640,19
20230803,130600,420719960,6650,6650,6650,6650,31
20230803,130500,420513810,6640,6640,6640,6640,20
20230803,130400,420381010,6650,6650,6650,6650,107
20230803,130300,419669460,6650,6650,6650,6650,1
20230803,130200,419662810,6650,6650,6650,6650,6
20230803,130100,419622910,6640,6640,6640,6640,0
20230803,130000,419622910,6640,6640,6640,6640,0
20230803,125900,419622910,6640,6640,6640,6640,150
20230803,125800,418626910,6650,6650,6650,6650,0
20230803,125700,418626910,6650,6650,6650,6650,2
20230803,125600,418613610,6640,6640,6640,6640,517
20230803,125500,415180730,6620,6620,6620,6620,89
20230803,125400,414591550,6630,6630,6630,6630,81
20230803,125300,414054520,6630,6630,6630,6630,28
20230803,125200,413868880,6630,6630,6630,6630,114
20230803,125100,413113060,6620,6620,6620,6620,0
20230803,125000,413113060,6620,6620,6620,6620,0
20230803,124900,413113060,6620,6620,6620,6620,0
20230803,124800,413113060,6620,6620,6620,6620,0
20230803,124700,413113060,6620,6620,6630,6620,522
20230803,124600,409653760,6610,6610,6610,6610,0
20230803,124500,409653760,6610,6610,6610,6610,0
20230803,124400,409653760,6610,6620,6620,6610,485
20230803,124300,406447520,6620,6620,6620,6620,242
20230803,124200,404845480,6610,6610,6610,6610,0
20230803,124100,404845480,6610,6600,6610,6600,978
20230803,124000,398380910,6600,6600,6600,6600,0
20230803,123900,398380910,6600,6600,6600,6600,0
20230803,123800,398380910,6600,6600,6600,6600,0
20230803,123700,398380910,6600,6600,6600,6600,0
20230803,123600,398380910,6600,6600,6600,6600,70
20230803,123500,397918910,6600,6600,6600,6600,145
20230803,123400,396961910,6590,6590,6590,6590,0
20230803,123300,396961910,6590,6590,6590,6590,0
20230803,123200,396961910,6590,6590,6590,6590,0
20230803,123100,396961910,6590,6590,6590,6590,0
20230803,123000,396961910,6590,6590,6590,6590,0
20230803,122900,396961910,6590,6590,6590,6590,0
20230803,122800,396961910,6590,6590,6590,6590,10
20230803,122700,396896010,6590,6590,6590,6590,0
20230803,122600,396896010,6590,6600,6600,6590,114
20230803,122500,396144710,6600,6600,6600,6600,1136
20230803,122400,388647110,6600,6600,6600,6600,0
20230803,122300,388647110,6600,6600,6600,6600,0
20230803,122200,388647110,6600,6590,6600,6590,98
20230803,122100,388000720,6600,6600,6600,6600,1
20230803,122000,387994120,6600,6600,6600,6600,7
20230803,121900,387947920,6590,6590,6590,6590,49
20230803,121800,387625010,6600,6600,6600,6600,0
20230803,121700,387625010,6600,6600,6600,6600,0
20230803,121600,387625010,6600,6590,6600,6590,259
20230803,121500,385917200,6580,6580,6580,6580,196
20230803,121400,384627520,6580,6590,6590,6580,26
20230803,121300,384456430,6590,6590,6590,6590,0
20230803,121200,384456430,6590,6590,6590,6590,455
20230803,121100,381457980,6580,6580,6580,6580,0
20230803,121000,381457980,6580,6580,6580,6540,5237
20230803,120900,347125840,6580,6590,6590,6580,33
20230803,120800,346908640,6590,6590,6590,6590,1
20230803,120700,346902050,6590,6590,6590,6590,300
20230803,120600,344925050,6590,6590,6590,6590,0
20230803,120500,344925050,6590,6590,6590,6590,1
20230803,120400,344918460,6590,6590,6590,6590,365
20230803,120300,342513110,6590,6590,6590,6590,7
20230803,120200,342466980,6590,6590,6590,6590,194
20230803,120100,341188520,6590,6590,6590,6590,1
20230803,120000,341181930,6590,6590,6590,6590,3
20230803,115900,341162160,6590,6590,6590,6590,0
20230803,115800,341162160,6590,6590,6590,6590,1
20230803,115700,341155570,6590,6590,6590,6590,80
20230803,115600,340628370,6600,6600,6600,6600,31
20230803,115500,340423770,6600,6590,6600,6590,3
20230803,115400,340403980,6590,6590,6590,6590,0
20230803,115300,340403980,6590,6590,6590,6590,0
20230803,115200,340403980,6590,6590,6590,6590,0
20230803,115100,340403980,6590,6590,6600,6590,30
20230803,115000,340206180,6600,6600,6600,6600,0
20230803,114900,340206180,6600,6600,6600,6600,0
20230803,114800,340206180,6600,6580,6600,6580,15
20230803,114700,340107380,6580,6590,6590,6580,150
20230803,114600,339120360,6590,6590,6590,6590,20
20230803,114500,338988560,6590,6580,6590,6580,1169
20230803,114400,331288070,6570,6570,6570,6570,15
20230803,114300,331189520,6570,6570,6570,6570,0
20230803,114200,331189520,6570,6570,6570,6570,88
20230803,114100,330611360,6570,6570,6570,6570,100
20230803,114000,329954360,6570,6580,6580,6570,2128
20230803,113900,315970860,6580,6580,6580,6580,75
20230803,113800,315477360,6580,6580,6580,6580,10
20230803,113700,315411560,6580,6570,6580,6570,180
20230803,113600,314228890,6580,6570,6580,6570,606
20230803,113500,310247460,6580,6580,6590,6580,2159
20230803,113400,296031730,6590,6590,6590,6590,0
20230803,113300,296031730,6590,6590,6590,6590,447
20230803,113200,293086000,6590,6590,6590,6590,1
20230803,113100,293079410,6600,6600,6600,6600,183
20230803,113000,291871610,6610,6610,6610,6610,1
20230803,112900,291865000,6610,6610,6610,6610,7
20230803,112800,291818730,6610,6610,6610,6610,0
20230803,112700,291818730,6610,6610,6610,6610,0
20230803,112600,291818730,6610,6620,6620,6610,3
20230803,112500,291798880,6620,6600,6620,6600,255
20230803,112400,290110980,6610,6590,6610,6580,3696
20230803,112300,265729920,6590,6590,6590,6590,42
20230803,112200,265453140,6590,6590,6590,6590,0
20230803,112100,265453140,6590,6600,6600,6590,30
20230803,112000,265255380,6590,6590,6600,6590,36
20230803,111900,265018090,6590,6590,6590,6590,53
20230803,111800,264668820,6590,6600,6600,6590,182
20230803,111700,263467790,6600,6600,6600,6600,112
20230803,111600,262728590,6600,6600,6600,6600,0
20230803,111500,262728590,6600,6600,6600,6600,12
20230803,111400,262649390,6600,6600,6600,6600,12
20230803,111300,262570190,6600,6600,6600,6600,0
20230803,111200,262570190,6600,6600,6600,6600,12
20230803,111100,262490990,6600,6600,6600,6600,0
20230803,111000,262490990,6600,6600,6600,6600,0
20230803,110900,262490990,6600,6600,6600,6600,0
20230803,110800,262490990,6600,6600,6600,6600,97
20230803,110700,261850790,6600,6600,6600,6600,14
20230803,110600,261758390,6600,6600,6600,6600,37
20230803,110500,261514190,6600,6600,6600,6590,312
20230803,110400,259456440,6600,6600,6600,6600,0
20230803,110300,259456440,6600,6600,6600,6600,51
20230803,110200,259119840,6610,6600,6610,6600,300
20230803,110100,257137100,6600,6600,6600,6600,1
20230803,110000,257130500,6590,6590,6590,6590,3
20230803,105900,257110730,6590,6590,6590,6590,29
20230803,105800,256919620,6590,6590,6590,6590,1
20230803,105700,256913030,6580,6580,6580,6580,276
20230803,105600,255096950,6580,6580,6580,6580,725
20230803,105500,250326450,6580,6600,6600,6580,2769
20230803,105400,232085500,6610,6610,6610,6600,1017
20230803,105300,225366010,6610,6610,6610,6610,302
20230803,105200,223369790,6620,6620,6620,6610,18
20230803,105100,223250740,6610,6610,6610,6610,38
20230803,105000,222999560,6610,6610,6610,6610,258
20230803,104900,221294180,6620,6620,6620,6620,3
20230803,104800,221274320,6620,6620,6620,6620,0
20230803,104700,221274320,6620,6610,6620,6610,110
20230803,104600,220547120,6630,6630,6630,6630,0
20230803,104500,220547120,6630,6630,6630,6630,1000
20230803,104400,213917120,6620,6620,6620,6620,550
20230803,104300,210276120,6620,6620,6620,6620,1660
20230803,104200,199286920,6620,6620,6620,6620,1201
20230803,104100,191336300,6620,6610,6620,6610,710
20230803,104000,186636500,6610,6610,6610,6610,701
20230803,103900,182002890,6610,6600,6610,6600,247
20230803,103800,180370230,6600,6600,6600,6600,159
20230803,103700,179320830,6610,6620,6620,6600,4846
20230803,103600,147305420,6610,6620,6620,6610,1433
20230803,103500,137823340,6620,6630,6630,6620,217
20230803,103400,136384790,6620,6620,6620,6620,0
20230803,103300,136384790,6620,6620,6620,6620,1
20230803,103200,136378170,6630,6640,6640,6630,3
20230803,103100,136358270,6640,6620,6640,6620,56
20230803,103000,135987490,6610,6610,6610,6600,125
20230803,102900,135161420,6610,6610,6610,6610,135
20230803,102800,134269070,6600,6620,6620,6600,1542
20230803,102700,124074370,6620,6640,6640,6620,1080
20230803,102600,116909250,6670,6670,6670,6670,0
20230803,102500,116909250,6670,6670,6670,6670,0
20230803,102400,116909250,6670,6670,6670,6670,0
20230803,102300,116909250,6670,6670,6670,6670,1
20230803,102200,116902580,6640,6640,6640,6640,0
20230803,102100,116902580,6640,6650,6650,6640,50
20230803,102000,116570270,6670,6630,6670,6630,601
20230803,101900,112579230,6640,6640,6640,6640,173
20230803,101800,111430510,6640,6640,6640,6640,86
20230803,101700,110859470,6640,6640,6640,6640,104
20230803,101600,110168910,6640,6640,6640,6640,127
20230803,101500,109325630,6650,6650,6650,6650,1
20230803,101400,109318980,6650,6650,6650,6650,3
20230803,101300,109299030,6640,6650,6650,6640,523
20230803,101200,105826210,6650,6650,6650,6640,198
20230803,101100,104509590,6640,6640,6640,6640,0
20230803,101000,104509590,6640,6640,6640,6640,0
20230803,100900,104509590,6640,6640,6640,6640,0
20230803,100800,104509590,6640,6640,6640,6640,0
20230803,100700,104509590,6640,6640,6640,6640,0
20230803,100600,104509590,6640,6640,6640,6640,37
20230803,100500,104263910,6640,6650,6650,6640,405
20230803,100400,101571200,6650,6670,6670,6650,105
20230803,100300,100871970,6670,6670,6670,6670,0
20230803,100200,100871970,6670,6660,6670,6660,6
20230803,100100,100832000,6660,6660,6660,6660,4
20230803,100000,100805360,6650,6650,6650,6650,0
20230803,095900,100805360,6650,6650,6650,6650,0
20230803,095800,100805360,6650,6650,6650,6650,16
20230803,095700,100698960,6640,6640,6640,6640,96
20230803,095600,100061520,6650,6660,6660,6650,132
20230803,095500,99183490,6660,6670,6670,6660,12
20230803,095400,99103560,6650,6650,6650,6650,2
20230803,095300,99090260,6650,6650,6650,6650,17
20230803,095200,98977210,6650,6650,6650,6650,80
20230803,095100,98445210,6670,6660,6670,6650,763
20230803,095000,93370750,6670,6670,6670,6670,10
20230803,094900,93304050,6680,6680,6680,6680,1
20230803,094800,93297370,6650,6650,6650,6650,0
20230803,094700,93297370,6650,6670,6670,6650,251
20230803,094600,91627200,6690,6690,6690,6690,1
20230803,094500,91620510,6690,6670,6690,6670,14
20230803,094400,91527060,6670,6670,6670,6670,17
20230803,094300,91413670,6670,6670,6670,6670,10
20230803,094200,91346970,6680,6680,6680,6680,0
20230803,094100,91346970,6680,6680,6680,6680,1
20230803,094000,91340290,6680,6670,6680,6660,1659
20230803,093900,80262290,6670,6670,6670,6670,3
20230803,093800,80242280,6660,6660,6660,6660,0
20230803,093700,80242280,6660,6660,6660,6660,0
20230803,093600,80242280,6660,6660,6670,6660,21
20230803,093500,80102400,6660,6650,6660,6650,61
20230803,093400,79696200,6650,6670,6670,6650,13
20230803,093300,79609610,6670,6650,6670,6650,20
20230803,093200,79476590,6650,6670,6670,6650,301
20230803,093100,77469360,6670,6670,6670,6670,1
20230803,093000,77462690,6680,6660,6680,6660,10
20230803,092900,77395990,6680,6650,6680,6650,10
20230803,092800,77329410,6650,6650,6650,6650,0
20230803,092700,77329410,6650,6650,6650,6640,567
20230803,092600,73559190,6640,6650,6650,6640,26
20230803,092500,73386450,6650,6650,6650,6650,55
20230803,092400,73020700,6650,6640,6650,6640,55
20230803,092300,72655000,6640,6640,6640,6640,52
20230803,092200,72309720,6650,6650,6650,6650,2
20230803,092100,72296420,6610,6630,6630,6610,310
20230803,092000,70245960,6630,6610,6630,6610,1195
20230803,091900,62333120,6610,6610,6610,6610,116
20230803,091800,61566360,6610,6610,6610,6600,55
20230803,091700,61203200,6610,6610,6610,6610,46
20230803,091600,60899140,6620,6620,6620,6620,0
20230803,091500,60899140,6620,6620,6620,6620,10
20230803,091400,60832940,6600,6580,6600,6580,520
20230803,091300,57408210,6570,6570,6570,6570,39
20230803,091200,57151980,6580,6580,6590,6580,303
20230803,091100,55158120,6580,6590,6590,6580,737
20230803,091000,50306680,6600,6600,6620,6590,495
20230803,090900,47040680,6600,6620,6620,6600,1942
20230803,090800,34205130,6620,6620,6630,6610,149
20230803,090700,33218860,6610,6620,6620,6610,682
20230803,090600,28704440,6630,6620,6630,6620,103
20230803,090500,28021570,6620,6620,6620,6620,69
20230803,090400,27564790,6620,6630,6650,6610,763
20230803,090300,22513530,6650,6640,6670,6640,2121
20230803,090200,8428170,6640,6660,6660,6630,408
20230803,090100,5716660,6660,6690,6690,6660,305
20230803,090000,3681610,6700,6720,6720,6700,548