KissMeData/094850/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194600,262388760,8710,8710,8710,8710,428
20230804,194500,262388760,8710,8710,8710,8710,0
20230804,194400,262388760,8710,8710,8710,8710,0
20230804,194300,262388760,8710,8710,8710,8710,0
20230804,194200,262388760,8710,8710,8710,8710,0
20230804,194100,262388760,8710,8710,8710,8710,0
20230804,194000,262388760,8710,8710,8710,8710,0
20230804,193900,262388760,8710,8710,8710,8710,0
20230804,193800,262388760,8710,8710,8710,8710,0
20230804,193700,262388760,8710,8710,8710,8710,0
20230804,193600,262388760,8710,8710,8710,8710,0
20230804,193500,262388760,8710,8710,8710,8710,0
20230804,193400,262388760,8710,8710,8710,8710,0
20230804,193300,262388760,8710,8710,8710,8710,0
20230804,193200,262388760,8710,8710,8710,8710,0
20230804,193100,262388760,8710,8710,8710,8710,0
20230804,193000,262388760,8710,8710,8710,8710,0
20230804,192900,262388760,8710,8710,8710,8710,0
20230804,192800,262388760,8710,8710,8710,8710,0
20230804,192700,262388760,8710,8710,8710,8710,0
20230804,192600,262388760,8710,8710,8710,8710,0
20230804,192500,262388760,8710,8710,8710,8710,0
20230804,192400,262388760,8710,8710,8710,8710,0
20230804,192300,262388760,8710,8710,8710,8710,0
20230804,192200,262388760,8710,8710,8710,8710,0
20230804,192100,262388760,8710,8710,8710,8710,0
20230804,192000,262388760,8710,8710,8710,8710,0
20230804,191900,262388760,8710,8710,8710,8710,0
20230804,191800,262388760,8710,8710,8710,8710,0
20230804,191700,262388760,8710,8710,8710,8710,0
20230804,191600,262388760,8710,8710,8710,8710,428
20230804,191500,262388760,8710,8710,8710,8710,0
20230804,191400,262388760,8710,8710,8710,8710,0
20230804,191300,262388760,8710,8710,8710,8710,0
20230804,191200,262388760,8710,8710,8710,8710,0
20230804,191100,262388760,8710,8710,8710,8710,0
20230804,191000,262388760,8710,8710,8710,8710,0
20230804,190900,262388760,8710,8710,8710,8710,0
20230804,190800,262388760,8710,8710,8710,8710,0
20230804,190700,262388760,8710,8710,8710,8710,0
20230804,190600,262388760,8710,8710,8710,8710,0
20230804,190500,262388760,8710,8710,8710,8710,0
20230804,190400,262388760,8710,8710,8710,8710,0
20230804,190300,262388760,8710,8710,8710,8710,0
20230804,190200,262388760,8710,8710,8710,8710,0
20230804,190100,262388760,8710,8710,8710,8710,0
20230804,190000,262388760,8710,8710,8710,8710,0
20230804,185900,262388760,8710,8710,8710,8710,0
20230804,185800,262388760,8710,8710,8710,8710,0
20230804,185700,262388760,8710,8710,8710,8710,0
20230804,185600,262388760,8710,8710,8710,8710,0
20230804,185500,262388760,8710,8710,8710,8710,0
20230804,185400,262388760,8710,8710,8710,8710,0
20230804,185300,262388760,8710,8710,8710,8710,0
20230804,185200,262388760,8710,8710,8710,8710,0
20230804,185100,262388760,8710,8710,8710,8710,0
20230804,185000,262388760,8710,8710,8710,8710,0
20230804,184900,262388760,8710,8710,8710,8710,0
20230804,184800,262388760,8710,8710,8710,8710,0
20230804,184700,262388760,8710,8710,8710,8710,0
20230804,184600,262388760,8710,8710,8710,8710,428
20230804,184500,262388760,8710,8710,8710,8710,0
20230804,184400,262388760,8710,8710,8710,8710,0
20230804,184300,262388760,8710,8710,8710,8710,0
20230804,184200,262388760,8710,8710,8710,8710,0
20230804,184100,262388760,8710,8710,8710,8710,0
20230804,184000,262388760,8710,8710,8710,8710,0
20230804,183900,262388760,8710,8710,8710,8710,0
20230804,183800,262388760,8710,8710,8710,8710,0
20230804,183700,262388760,8710,8710,8710,8710,0
20230804,183600,262388760,8710,8710,8710,8710,0
20230804,183500,262388760,8710,8710,8710,8710,0
20230804,183400,262388760,8710,8710,8710,8710,0
20230804,183300,262388760,8710,8710,8710,8710,0
20230804,183200,262388760,8710,8710,8710,8710,0
20230804,183100,262388760,8710,8710,8710,8710,0
20230804,183000,262388760,8710,8710,8710,8710,0
20230804,182900,262388760,8710,8710,8710,8710,0
20230804,182800,262388760,8710,8710,8710,8710,0
20230804,182700,262388760,8710,8710,8710,8710,0
20230804,182600,262388760,8710,8710,8710,8710,0
20230804,182500,262388760,8710,8710,8710,8710,0
20230804,182400,262388760,8710,8710,8710,8710,0
20230804,182300,262388760,8710,8710,8710,8710,0
20230804,182200,262388760,8710,8710,8710,8710,0
20230804,182100,262388760,8710,8710,8710,8710,0
20230804,182000,262388760,8710,8710,8710,8710,0
20230804,181900,262388760,8710,8710,8710,8710,0
20230804,181800,262388760,8710,8710,8710,8710,0
20230804,181700,262388760,8710,8710,8710,8710,0
20230804,181600,262388760,8710,8710,8710,8710,428
20230804,181500,262388760,8710,8710,8710,8710,0
20230804,181400,262388760,8710,8710,8710,8710,0
20230804,181300,262388760,8710,8710,8710,8710,0
20230804,181200,262388760,8710,8710,8710,8710,0
20230804,181100,262388760,8710,8710,8710,8710,0
20230804,181000,262388760,8710,8710,8710,8710,0
20230804,180900,262388760,8710,8710,8710,8710,0
20230804,180800,262388760,8710,8710,8710,8710,0
20230804,180700,262388760,8710,8710,8710,8710,0
20230804,180600,262388760,8710,8710,8710,8710,0
20230804,180500,262388760,8710,8710,8710,8710,0
20230804,180400,262388760,8710,8710,8710,8710,0
20230804,180300,262388760,8710,8710,8710,8710,0
20230804,180200,262388760,8710,8710,8710,8710,0
20230804,180100,262388760,8710,8710,8710,8710,0
20230804,180000,262388760,8710,8710,8710,8710,0
20230804,175900,262388760,8710,8710,8710,8710,0
20230804,175800,262388760,8710,8710,8710,8710,0
20230804,175700,262388760,8710,8710,8710,8710,0
20230804,175600,262388760,8710,8710,8710,8710,0
20230804,175500,262388760,8710,8710,8710,8710,0
20230804,175400,262388760,8710,8710,8710,8710,0
20230804,175300,262388760,8710,8710,8710,8710,0
20230804,175200,262388760,8710,8710,8710,8710,0
20230804,175100,262388760,8710,8710,8710,8710,0
20230804,175000,262388760,8710,8710,8710,8710,0
20230804,174900,262388760,8710,8710,8710,8710,0
20230804,174800,262388760,8710,8710,8710,8710,0
20230804,174700,262388760,8710,8710,8710,8710,0
20230804,174600,262388760,8710,8710,8710,8710,428
20230804,174500,262388760,8710,8710,8710,8710,0
20230804,174400,262388760,8710,8710,8710,8710,0
20230804,174300,262388760,8710,8710,8710,8710,0
20230804,174200,262388760,8710,8710,8710,8710,0
20230804,174100,262388760,8710,8710,8710,8710,0
20230804,174000,262388760,8710,8710,8710,8710,0
20230804,173900,262388760,8710,8710,8710,8710,0
20230804,173800,262388760,8710,8710,8710,8710,0
20230804,173700,262388760,8710,8710,8710,8710,0
20230804,173600,262388760,8710,8710,8710,8710,0
20230804,173500,262388760,8710,8710,8710,8710,0
20230804,173400,262388760,8710,8710,8710,8710,0
20230804,173300,262388760,8710,8710,8710,8710,0
20230804,173200,262388760,8710,8710,8710,8710,0
20230804,173100,262388760,8710,8710,8710,8710,0
20230804,173000,262388760,8710,8710,8710,8710,0
20230804,172900,262388760,8710,8710,8710,8710,0
20230804,172800,262388760,8710,8710,8710,8710,0
20230804,172700,262388760,8710,8710,8710,8710,0
20230804,172600,262388760,8710,8710,8710,8710,0
20230804,172500,262388760,8710,8710,8710,8710,0
20230804,172400,262388760,8710,8710,8710,8710,0
20230804,172300,262388760,8710,8710,8710,8710,0
20230804,172200,262388760,8710,8710,8710,8710,0
20230804,172100,262388760,8710,8710,8710,8710,0
20230804,172000,262388760,8710,8710,8710,8710,0
20230804,171900,262388760,8710,8710,8710,8710,0
20230804,171800,262388760,8710,8710,8710,8710,0
20230804,171700,262388760,8710,8710,8710,8710,0
20230804,171600,262388760,8710,8710,8710,8710,428
20230804,171500,262388760,8710,8710,8710,8710,0
20230804,171400,262388760,8710,8710,8710,8710,0
20230804,171300,262388760,8710,8710,8710,8710,0
20230804,171200,262388760,8710,8710,8710,8710,0
20230804,171100,262388760,8710,8710,8710,8710,0
20230804,171000,262388760,8710,8710,8710,8710,0
20230804,170900,262388760,8710,8710,8710,8710,0
20230804,170800,262388760,8710,8710,8710,8710,0
20230804,170700,262388760,8710,8710,8710,8710,0
20230804,170600,262388760,8710,8710,8710,8710,0
20230804,170500,262388760,8710,8710,8710,8710,0
20230804,170400,262388760,8710,8710,8710,8710,0
20230804,170300,262388760,8710,8710,8710,8710,0
20230804,170200,262388760,8710,8710,8710,8710,0
20230804,170100,262388760,8710,8710,8710,8710,0
20230804,170000,262388760,8710,8710,8710,8710,0
20230804,165900,262388760,8710,8710,8710,8710,0
20230804,165800,262388760,8710,8710,8710,8710,0
20230804,165700,262388760,8710,8710,8710,8710,0
20230804,165600,262388760,8710,8710,8710,8710,0
20230804,165500,262388760,8710,8710,8710,8710,0
20230804,165400,262388760,8710,8710,8710,8710,0
20230804,165300,262388760,8710,8710,8710,8710,0
20230804,165200,262388760,8710,8710,8710,8710,0
20230804,165100,262388760,8710,8710,8710,8710,0
20230804,165000,262388760,8710,8710,8710,8710,0
20230804,164900,262388760,8710,8710,8710,8710,0
20230804,164800,262388760,8710,8710,8710,8710,0
20230804,164700,262388760,8710,8710,8710,8710,0
20230804,164600,262388760,8710,8710,8710,8710,428
20230804,164500,262388760,8710,8710,8710,8710,0
20230804,164400,262388760,8710,8710,8710,8710,0
20230804,164300,262388760,8710,8710,8710,8710,0
20230804,164200,262388760,8710,8710,8710,8710,0
20230804,164100,262388760,8710,8710,8710,8710,0
20230804,164000,262388760,8710,8710,8710,8710,0
20230804,163900,262388760,8710,8710,8710,8710,0
20230804,163800,262388760,8710,8710,8710,8710,0
20230804,163700,262388760,8710,8710,8710,8710,0
20230804,163600,262388760,8710,8710,8710,8710,0
20230804,163500,262388760,8710,8710,8710,8710,0
20230804,163400,262388760,8710,8710,8710,8710,0
20230804,163300,262388760,8710,8710,8710,8710,0
20230804,163200,262388760,8710,8710,8710,8710,0
20230804,163100,262388760,8710,8710,8710,8710,0
20230804,163000,262388760,8710,8710,8710,8710,0
20230804,162900,262388760,8710,8710,8710,8710,0
20230804,162800,262388760,8710,8710,8710,8710,0
20230804,162700,262388760,8710,8710,8710,8710,0
20230804,162600,262388760,8710,8710,8710,8710,0
20230804,162500,262388760,8710,8710,8710,8710,0
20230804,162400,262388760,8710,8710,8710,8710,0
20230804,162300,262388760,8710,8710,8710,8710,0
20230804,162200,262388760,8710,8710,8710,8710,0
20230804,162100,262388760,8710,8710,8710,8710,0
20230804,162000,262388760,8710,8710,8710,8710,0
20230804,161900,262388760,8710,8710,8710,8710,0
20230804,161800,262388760,8710,8710,8710,8710,0
20230804,161700,262388760,8710,8710,8710,8710,0
20230804,161600,262388760,8710,8710,8710,8710,428
20230804,161500,262388760,8710,8710,8710,8710,0
20230804,161400,262388760,8710,8710,8710,8710,0
20230804,161300,262388760,8710,8710,8710,8710,0
20230804,161200,262388760,8710,8710,8710,8710,0
20230804,161100,262388760,8710,8710,8710,8710,0
20230804,161000,262388760,8710,8710,8710,8710,0
20230804,160900,262388760,8710,8710,8710,8710,0
20230804,160800,262388760,8710,8710,8710,8710,0
20230804,160700,262388760,8710,8710,8710,8710,0
20230804,160600,262388760,8710,8710,8710,8710,0
20230804,160500,262388760,8710,8710,8710,8710,0
20230804,160400,262388760,8710,8710,8710,8710,0
20230804,160300,262388760,8710,8710,8710,8710,0
20230804,160200,262388760,8710,8710,8710,8710,0
20230804,160100,262388760,8710,8710,8710,8710,0
20230804,160000,262388760,8710,8710,8710,8710,0
20230804,155900,262388760,8710,8710,8710,8710,0
20230804,155800,262388760,8710,8710,8710,8710,0
20230804,155700,262388760,8710,8710,8710,8710,0
20230804,155600,262388760,8710,8710,8710,8710,0
20230804,155500,262388760,8710,8710,8710,8710,0
20230804,155400,262388760,8710,8710,8710,8710,0
20230804,155300,262388760,8710,8710,8710,8710,0
20230804,155200,262388760,8710,8710,8710,8710,0
20230804,155100,262388760,8710,8710,8710,8710,0
20230804,155000,262388760,8710,8710,8710,8710,0
20230804,154900,262388760,8710,8710,8710,8710,0
20230804,154800,262388760,8710,8710,8710,8710,0
20230804,154700,262388760,8710,8710,8710,8710,0
20230804,154600,262388760,8710,8710,8710,8710,428
20230804,154500,262388760,8710,8710,8710,8710,0
20230804,154400,262388760,8710,8710,8710,8710,0
20230804,154300,262388760,8710,8710,8710,8710,0
20230804,154200,262388760,8710,8710,8710,8710,0
20230804,154100,262388760,8710,8710,8710,8710,0
20230804,154000,262388760,8710,8710,8710,8710,0
20230804,153900,262388760,8710,8710,8710,8710,0
20230804,153800,262388760,8710,8710,8710,8710,0
20230804,153700,262388760,8710,8710,8710,8710,0
20230804,153600,262388760,8710,8710,8710,8710,0
20230804,153500,262388760,8710,8710,8710,8710,0
20230804,153400,262388760,8710,8710,8710,8710,0
20230804,153300,262388760,8710,8710,8710,8710,0
20230804,153200,262388760,8710,8710,8710,8710,0
20230804,153100,262388760,8710,8710,8710,8710,0
20230804,153000,262388760,8710,8710,8710,8710,428
20230804,152900,258660880,8710,8710,8710,8710,0
20230804,152800,258660880,8710,8710,8710,8710,0
20230804,152700,258660880,8710,8710,8710,8710,0
20230804,152600,258660880,8710,8710,8710,8710,0
20230804,152500,258660880,8710,8710,8710,8710,0
20230804,152400,258660880,8710,8710,8710,8710,0
20230804,152300,258660880,8710,8710,8710,8710,0
20230804,152200,258660880,8710,8710,8710,8710,0
20230804,152100,258660880,8710,8710,8710,8710,0
20230804,152000,258660880,8710,8710,8710,8710,0
20230804,151900,258660880,8710,8710,8710,8700,602
20230804,151800,253423460,8710,8710,8710,8710,0
20230804,151700,253423460,8710,8710,8710,8710,29
20230804,151600,253170870,8710,8710,8710,8710,0
20230804,151500,253170870,8710,8710,8710,8710,12
20230804,151400,253066350,8710,8710,8710,8710,4
20230804,151300,253031510,8710,8710,8710,8710,12
20230804,151200,252926990,8710,8710,8710,8710,25
20230804,151100,252709240,8710,8710,8710,8710,5
20230804,151000,252665690,8710,8700,8710,8700,110
20230804,150900,251707720,8710,8710,8710,8710,2
20230804,150800,251690300,8710,8710,8710,8710,21
20230804,150700,251507390,8720,8720,8720,8720,0
20230804,150600,251507390,8720,8720,8720,8720,0
20230804,150500,251507390,8720,8720,8720,8720,0
20230804,150400,251507390,8720,8720,8720,8720,205
20230804,150300,249719790,8720,8720,8720,8720,5
20230804,150200,249676190,8710,8710,8710,8710,20
20230804,150100,249501990,8720,8720,8720,8720,0
20230804,150000,249501990,8720,8720,8720,8720,1
20230804,145900,249493270,8720,8700,8720,8700,51
20230804,145800,249049250,8700,8700,8700,8700,0
20230804,145700,249049250,8700,8700,8700,8700,35
20230804,145600,248744750,8700,8700,8700,8700,0
20230804,145500,248744750,8700,8700,8700,8700,35
20230804,145400,248440250,8700,8700,8700,8700,0
20230804,145300,248440250,8700,8700,8700,8700,35
20230804,145200,248135750,8720,8720,8720,8720,32
20230804,145100,247856710,8700,8700,8700,8700,35
20230804,145000,247552210,8710,8710,8710,8710,35
20230804,144900,247247360,8710,8710,8710,8710,0
20230804,144800,247247360,8710,8720,8720,8710,37
20230804,144700,246925070,8720,8720,8720,8720,1
20230804,144600,246916350,8710,8710,8710,8710,35
20230804,144500,246611500,8720,8720,8720,8720,2
20230804,144400,246594060,8720,8720,8720,8720,35
20230804,144300,246288860,8740,8720,8740,8720,316
20230804,144200,243528900,8720,8720,8720,8720,33
20230804,144100,243241140,8720,8700,8720,8700,36
20230804,144000,242927920,8700,8700,8700,8700,1
20230804,143900,242919220,8700,8700,8700,8700,34
20230804,143800,242623420,8700,8700,8700,8700,0
20230804,143700,242623420,8700,8700,8700,8700,35
20230804,143600,242318920,8700,8700,8700,8700,35
20230804,143500,242014420,8700,8700,8700,8700,0
20230804,143400,242014420,8700,8700,8700,8700,35
20230804,143300,241709920,8700,8700,8700,8700,0
20230804,143200,241709920,8700,8700,8700,8700,35
20230804,143100,241405420,8710,8710,8710,8710,0
20230804,143000,241405420,8710,8710,8710,8710,35
20230804,142900,241100570,8730,8730,8730,8730,30
20230804,142800,240838670,8710,8730,8730,8710,36
20230804,142700,240525090,8710,8710,8710,8710,35
20230804,142600,240220240,8720,8720,8720,8720,3
20230804,142500,240194080,8710,8710,8710,8710,35
20230804,142400,239889230,8710,8710,8710,8710,0
20230804,142300,239889230,8710,8710,8710,8710,35
20230804,142200,239584380,8720,8720,8720,8720,15
20230804,142100,239453580,8720,8720,8720,8720,35
20230804,142000,239148380,8720,8700,8720,8700,86
20230804,141900,238399160,8700,8700,8700,8700,0
20230804,141800,238399160,8700,8710,8710,8700,73
20230804,141700,237763680,8710,8710,8710,8710,0
20230804,141600,237763680,8710,8710,8710,8710,29
20230804,141500,237511090,8710,8710,8710,8710,0
20230804,141400,237511090,8710,8720,8720,8710,36
20230804,141300,237197520,8700,8700,8700,8700,35
20230804,141200,236893020,8700,8700,8700,8700,51
20230804,141100,236449320,8700,8700,8700,8700,18
20230804,141000,236292720,8700,8700,8700,8700,0
20230804,140900,236292720,8700,8700,8700,8700,35
20230804,140800,235988220,8710,8710,8710,8710,0
20230804,140700,235988220,8710,8710,8710,8710,35
20230804,140600,235683370,8720,8720,8720,8720,0
20230804,140500,235683370,8720,8730,8730,8720,3
20230804,140400,235657190,8720,8690,8720,8690,68
20230804,140300,235065280,8720,8710,8720,8710,4
20230804,140200,235030430,8680,8680,8680,8680,48
20230804,140100,234613790,8680,8680,8680,8680,0
20230804,140000,234613790,8680,8700,8700,8680,36
20230804,135900,234301290,8680,8680,8680,8680,0
20230804,135800,234301290,8680,8680,8680,8680,50
20230804,135700,233867290,8700,8700,8700,8700,21
20230804,135600,233684590,8680,8680,8680,8680,0
20230804,135500,233684590,8680,8680,8680,8680,35
20230804,135400,233380790,8680,8680,8680,8680,1
20230804,135300,233372110,8680,8680,8680,8680,34
20230804,135200,233076990,8680,8680,8680,8680,4236
20230804,135100,196308510,8680,8700,8700,8680,12
20230804,135000,196204150,8700,8680,8700,8680,52
20230804,134900,195752450,8690,8690,8690,8690,13
20230804,134800,195639480,8670,8670,8670,8670,35
20230804,134700,195336030,8670,8670,8670,8670,0
20230804,134600,195336030,8670,8670,8670,8670,35
20230804,134500,195032580,8660,8660,8660,8660,0
20230804,134400,195032580,8660,8660,8660,8660,35
20230804,134300,194729480,8660,8660,8660,8660,0
20230804,134200,194729480,8660,8710,8710,8660,51
20230804,134100,194287020,8650,8650,8650,8650,204
20230804,134000,192522420,8650,8650,8650,8650,0
20230804,133900,192522420,8650,8690,8690,8650,5602
20230804,133800,143984160,8690,8690,8690,8690,0
20230804,133700,143984160,8690,8690,8690,8690,35
20230804,133600,143680010,8690,8690,8690,8690,0
20230804,133500,143680010,8690,8720,8720,8690,36
20230804,133400,143367140,8690,8690,8690,8690,35
20230804,133300,143062990,8690,8690,8690,8690,0
20230804,133200,143062990,8690,8690,8690,8690,69
20230804,133100,142463380,8690,8690,8690,8690,20
20230804,133000,142289580,8690,8690,8690,8690,35
20230804,132900,141985430,8690,8690,8690,8690,89
20230804,132800,141212020,8690,8700,8700,8690,36
20230804,132700,140899170,8700,8710,8710,8700,11
20230804,132600,140803460,8710,8720,8720,8710,2
20230804,132500,140786030,8720,8690,8730,8690,37
20230804,132400,140464430,8690,8690,8690,8690,0
20230804,132300,140464430,8690,8690,8690,8690,35
20230804,132200,140160280,8690,8690,8690,8690,0
20230804,132100,140160280,8690,8690,8690,8690,35
20230804,132000,139856130,8730,8730,8730,8730,1
20230804,131900,139847400,8690,8690,8690,8690,35
20230804,131800,139543250,8690,8690,8690,8690,35
20230804,131700,139239100,8680,8680,8680,8680,6
20230804,131600,139187020,8680,8680,8680,8680,29
20230804,131500,138935300,8680,8680,8680,8680,24
20230804,131400,138726980,8680,8680,8680,8680,30
20230804,131300,138466580,8680,8680,8680,8680,0
20230804,131200,138466580,8680,8680,8680,8680,35
20230804,131100,138162780,8680,8690,8690,8680,49
20230804,131000,137737320,8690,8690,8690,8690,0
20230804,130900,137737320,8690,8690,8690,8690,2
20230804,130800,137719940,8680,8680,8680,8680,13
20230804,130700,137607100,8680,8680,8680,8670,46
20230804,130600,137208170,8680,8680,8680,8680,9
20230804,130500,137130050,8680,8680,8680,8680,13
20230804,130400,137017210,8670,8670,8680,8670,154
20230804,130300,135681850,8680,8680,8680,8680,5
20230804,130200,135638450,8680,8680,8680,8680,11
20230804,130100,135542970,8680,8680,8680,8680,0
20230804,130000,135542970,8680,8680,8680,8680,35
20230804,125900,135239170,8680,8680,8680,8680,0
20230804,125800,135239170,8680,8680,8680,8680,35
20230804,125700,134935370,8680,8680,8680,8680,34
20230804,125600,134640250,8680,8680,8680,8680,2
20230804,125500,134622890,8680,8680,8680,8680,34
20230804,125400,134327770,8680,8680,8680,8680,0
20230804,125300,134327770,8680,8680,8680,8680,35
20230804,125200,134023970,8680,8680,8680,8680,0
20230804,125100,134023970,8680,8710,8710,8680,37
20230804,125000,133702750,8680,8680,8680,8680,32
20230804,124900,133424990,8670,8670,8670,8670,35
20230804,124800,133121540,8680,8680,8680,8680,3
20230804,124700,133095500,8680,8680,8680,8680,20
20230804,124600,132921900,8670,8680,8680,8670,41
20230804,124500,132566370,8680,8680,8680,8680,6
20230804,124400,132514290,8670,8680,8680,8670,8
20230804,124300,132444900,8680,8680,8680,8680,1
20230804,124200,132436220,8680,8680,8680,8670,52
20230804,124100,131985210,8680,8670,8680,8670,40
20230804,124000,131638360,8680,8680,8680,8680,3
20230804,123900,131612320,8680,8670,8680,8670,37
20230804,123800,131291510,8680,8670,8680,8670,202
20230804,123700,129540150,8670,8670,8670,8670,35
20230804,123600,129236700,8680,8680,8680,8680,0
20230804,123500,129236700,8680,8680,8680,8680,5
20230804,123400,129193300,8680,8680,8680,8680,0
20230804,123300,129193300,8680,8680,8680,8680,35
20230804,123200,128889500,8680,8680,8680,8680,60
20230804,123100,128368700,8680,8680,8680,8680,1
20230804,123000,128360020,8670,8680,8680,8670,37
20230804,122900,128039210,8670,8670,8670,8670,20
20230804,122800,127865810,8670,8670,8670,8670,35
20230804,122700,127562360,8700,8700,8700,8700,0
20230804,122600,127562360,8700,8700,8700,8700,12
20230804,122500,127457960,8670,8670,8670,8670,63
20230804,122400,126911750,8670,8670,8670,8670,0
20230804,122300,126911750,8670,8670,8670,8670,65
20230804,122200,126348200,8670,8670,8670,8670,0
20230804,122100,126348200,8670,8680,8680,8670,37
20230804,122000,126027390,8680,8680,8680,8680,3
20230804,121900,126001350,8680,8680,8680,8680,9
20230804,121800,125923230,8680,8690,8690,8680,798
20230804,121700,118996540,8690,8690,8690,8690,0
20230804,121600,118996540,8690,8690,8690,8690,35
20230804,121500,118692390,8680,8680,8680,8680,0
20230804,121400,118692390,8680,8680,8680,8680,35
20230804,121300,118388590,8680,8680,8680,8680,0
20230804,121200,118388590,8680,8680,8680,8680,89
20230804,121100,117616070,8680,8680,8680,8680,0
20230804,121000,117616070,8680,8680,8680,8680,35
20230804,120900,117312270,8680,8680,8680,8680,62
20230804,120800,116774110,8680,8680,8680,8680,0
20230804,120700,116774110,8680,8680,8680,8680,35
20230804,120600,116470310,8700,8680,8700,8680,21
20230804,120500,116288010,8680,8680,8680,8680,35
20230804,120400,115984210,8700,8700,8700,8700,3
20230804,120300,115958110,8680,8690,8690,8680,985
20230804,120200,107407670,8690,8700,8700,8690,114
20230804,120100,106416970,8690,8690,8690,8690,0
20230804,120000,106416970,8690,8690,8690,8690,35
20230804,115900,106112820,8690,8690,8690,8690,0
20230804,115800,106112820,8690,8690,8690,8690,35
20230804,115700,105808670,8690,8690,8690,8690,0
20230804,115600,105808670,8690,8690,8690,8690,35
20230804,115500,105504520,8690,8690,8690,8690,35
20230804,115400,105200370,8690,8690,8690,8690,300
20230804,115300,102593370,8690,8690,8690,8690,35
20230804,115200,102289220,8700,8700,8700,8700,0
20230804,115100,102289220,8700,8690,8700,8690,40
20230804,115000,101941570,8700,8700,8700,8700,1
20230804,114900,101932870,8690,8690,8690,8690,35
20230804,114800,101628720,8690,8690,8690,8690,0
20230804,114700,101628720,8690,8700,8700,8690,170
20230804,114600,100150300,8700,8700,8700,8700,518
20230804,114500,95643700,8730,8730,8730,8730,0
20230804,114400,95643700,8730,8700,8730,8700,36
20230804,114300,95330470,8700,8700,8700,8700,0
20230804,114200,95330470,8700,8730,8730,8700,55
20230804,114100,94851370,8700,8700,8700,8700,0
20230804,114000,94851370,8700,8700,8700,8700,35
20230804,113900,94546870,8700,8700,8700,8700,38
20230804,113800,94216270,8700,8700,8700,8700,0
20230804,113700,94216270,8700,8700,8700,8700,35
20230804,113600,93911770,8700,8700,8700,8700,0
20230804,113500,93911770,8700,8700,8700,8700,35
20230804,113400,93607270,8710,8710,8710,8710,2
20230804,113300,93589850,8710,8710,8710,8710,30
20230804,113200,93328550,8700,8700,8700,8700,35
20230804,113100,93024050,8700,8700,8700,8700,0
20230804,113000,93024050,8700,8700,8700,8700,35
20230804,112900,92719550,8700,8700,8700,8700,0
20230804,112800,92719550,8700,8700,8700,8700,35
20230804,112700,92415050,8700,8700,8700,8700,0
20230804,112600,92415050,8700,8700,8700,8700,35
20230804,112500,92110550,8700,8700,8700,8700,0
20230804,112400,92110550,8700,8700,8700,8700,59
20230804,112300,91597250,8700,8700,8700,8700,35
20230804,112200,91292750,8710,8710,8710,8710,0
20230804,112100,91292750,8710,8700,8710,8700,45
20230804,112000,90901150,8700,8700,8700,8700,0
20230804,111900,90901150,8700,8700,8700,8700,35
20230804,111800,90596650,8700,8700,8700,8700,0
20230804,111700,90596650,8700,8710,8710,8700,4
20230804,111600,90561840,8700,8700,8700,8700,35
20230804,111500,90257340,8700,8700,8700,8700,0
20230804,111400,90257340,8700,8700,8700,8700,35
20230804,111300,89952840,8720,8720,8720,8720,0
20230804,111200,89952840,8720,8720,8720,8720,32
20230804,111100,89673800,8720,8720,8720,8720,0
20230804,111000,89673800,8720,8720,8720,8720,45
20230804,110900,89281400,8720,8720,8720,8720,35
20230804,110800,88976200,8730,8730,8730,8730,0
20230804,110700,88976200,8730,8730,8730,8730,94
20230804,110600,88155580,8730,8730,8730,8730,66
20230804,110500,87579400,8730,8720,8730,8720,85
20230804,110400,86837700,8720,8720,8720,8720,0
20230804,110300,86837700,8720,8720,8720,8720,35
20230804,110200,86532500,8720,8720,8720,8720,7
20230804,110100,86471460,8720,8720,8720,8720,40
20230804,110000,86122660,8720,8720,8720,8720,42
20230804,105900,85756420,8720,8730,8730,8720,4
20230804,105800,85721520,8720,8720,8720,8720,35
20230804,105700,85416320,8720,8720,8720,8720,6
20230804,105600,85364000,8720,8720,8720,8720,38
20230804,105500,85032640,8710,8710,8710,8710,0
20230804,105400,85032640,8710,8720,8720,8710,36
20230804,105300,84719070,8710,8710,8710,8710,35
20230804,105200,84414220,8720,8720,8720,8720,5
20230804,105100,84370620,8710,8720,8720,8710,36
20230804,105000,84057050,8720,8720,8720,8720,44
20230804,104900,83673370,8720,8720,8720,8720,35
20230804,104800,83368170,8720,8720,8720,8720,0
20230804,104700,83368170,8720,8720,8720,8720,73
20230804,104600,82731610,8720,8710,8720,8710,43
20230804,104500,82357000,8700,8700,8700,8700,0
20230804,104400,82357000,8700,8700,8700,8700,35
20230804,104300,82052500,8700,8700,8700,8700,0
20230804,104200,82052500,8700,8700,8700,8700,35
20230804,104100,81748000,8700,8700,8700,8700,0
20230804,104000,81748000,8700,8700,8700,8700,35
20230804,103900,81443500,8700,8700,8700,8700,0
20230804,103800,81443500,8700,8700,8700,8700,35
20230804,103700,81139000,8690,8690,8690,8690,35
20230804,103600,80834850,8700,8680,8700,8680,677
20230804,103500,74949620,8680,8690,8690,8680,534
20230804,103400,70309510,8690,8690,8690,8690,201
20230804,103300,68562820,8680,8680,8680,8680,64
20230804,103200,68007300,8680,8680,8680,8680,0
20230804,103100,68007300,8680,8680,8680,8680,35
20230804,103000,67703500,8690,8680,8690,8680,38
20230804,102900,67373630,8680,8680,8680,8680,0
20230804,102800,67373630,8680,8680,8680,8680,35
20230804,102700,67069830,8680,8680,8680,8680,200
20230804,102600,65333830,8690,8690,8690,8690,3
20230804,102500,65307760,8680,8680,8680,8680,0
20230804,102400,65307760,8680,8680,8680,8680,35
20230804,102300,65003960,8680,8680,8680,8680,35
20230804,102200,64700160,8680,8680,8680,8680,0
20230804,102100,64700160,8680,8690,8690,8680,38
20230804,102000,64370290,8690,8680,8690,8680,32
20230804,101900,64092450,8680,8690,8690,8680,654
20230804,101800,58409410,8690,8690,8690,8690,5
20230804,101700,58365960,8690,8690,8690,8690,133
20230804,101600,57210190,8690,8690,8690,8690,0
20230804,101500,57210190,8690,8690,8690,8690,35
20230804,101400,56906040,8700,8690,8700,8690,37
20230804,101300,56584490,8700,8700,8700,8700,0
20230804,101200,56584490,8700,8700,8700,8700,3
20230804,101100,56558390,8690,8690,8690,8690,0
20230804,101000,56558390,8690,8690,8690,8690,35
20230804,100900,56254240,8690,8710,8710,8690,101
20230804,100800,55376030,8700,8700,8700,8700,53
20230804,100700,54914930,8700,8690,8700,8690,68
20230804,100600,54323680,8700,8700,8700,8700,0
20230804,100500,54323680,8700,8700,8700,8700,2
20230804,100400,54306280,8690,8690,8690,8690,10
20230804,100300,54219380,8690,8690,8690,8690,35
20230804,100200,53915230,8690,8690,8690,8690,4
20230804,100100,53880470,8690,8690,8690,8690,31
20230804,100000,53611080,8680,8680,8680,8680,35
20230804,095900,53307280,8680,8680,8680,8680,0
20230804,095800,53307280,8680,8680,8680,8680,35
20230804,095700,53003480,8710,8710,8710,8710,188
20230804,095600,51366000,8680,8680,8680,8680,35
20230804,095500,51062200,8680,8680,8680,8680,30
20230804,095400,50801800,8680,8680,8680,8680,24
20230804,095300,50593480,8680,8680,8680,8680,3
20230804,095200,50567440,8680,8680,8680,8680,35
20230804,095100,50263640,8680,8680,8680,8680,35
20230804,095000,49959840,8690,8690,8690,8690,10
20230804,094900,49872940,8690,8690,8690,8690,6
20230804,094800,49820800,8670,8670,8670,8670,0
20230804,094700,49820800,8670,8680,8680,8670,39
20230804,094600,49482630,8680,8680,8680,8680,6
20230804,094500,49430550,8680,8680,8680,8680,47
20230804,094400,49022590,8680,8680,8680,8670,100
20230804,094300,48155440,8670,8670,8670,8670,0
20230804,094200,48155440,8670,8680,8680,8670,36
20230804,094100,47843310,8680,8680,8680,8680,32
20230804,094000,47565550,8680,8690,8690,8680,16
20230804,093900,47426530,8690,8690,8690,8690,1
20230804,093800,47417840,8690,8700,8700,8690,146
20230804,093700,46148960,8670,8680,8700,8670,446
20230804,093600,42281760,8680,8680,8680,8680,0
20230804,093500,42281760,8680,8690,8690,8680,548
20230804,093400,37522600,8700,8700,8700,8700,3
20230804,093300,37496500,8700,8700,8700,8700,18
20230804,093200,37339900,8690,8690,8690,8690,0
20230804,093100,37339900,8690,8690,8690,8690,35
20230804,093000,37035750,8710,8710,8710,8710,57
20230804,092900,36539280,8710,8700,8710,8700,443
20230804,092800,32681740,8700,8690,8700,8690,36
20230804,092700,32368890,8700,8690,8700,8690,224
20230804,092600,30422320,8690,8690,8690,8690,44
20230804,092500,30039960,8700,8700,8700,8700,1
20230804,092400,30031260,8690,8700,8700,8690,42
20230804,092300,29666210,8700,8700,8700,8700,5
20230804,092200,29622710,8690,8700,8700,8690,498
20230804,092100,25290460,8700,8700,8700,8700,35
20230804,092000,24985960,8700,8700,8700,8700,0
20230804,091900,24985960,8700,8700,8700,8700,213
20230804,091800,23132860,8700,8710,8710,8700,549
20230804,091700,18354070,8710,8700,8710,8700,588
20230804,091600,13238420,8710,8710,8710,8710,27
20230804,091500,13003250,8700,8710,8710,8700,60
20230804,091400,12481000,8710,8710,8710,8710,39
20230804,091300,12141310,8710,8710,8710,8710,0
20230804,091200,12141310,8710,8710,8710,8710,35
20230804,091100,11836460,8750,8750,8750,8750,1
20230804,091000,11827710,8700,8700,8720,8700,406
20230804,090900,8289590,8710,8710,8710,8710,22
20230804,090800,8097970,8710,8710,8710,8710,15
20230804,090700,7967320,8710,8710,8710,8710,18
20230804,090600,7810540,8710,8720,8720,8710,16
20230804,090500,7671170,8720,8710,8720,8710,312
20230804,090400,4950540,8710,8710,8710,8710,9
20230804,090300,4872150,8710,8710,8710,8710,1
20230804,090200,4863440,8700,8710,8710,8700,28
20230804,090100,4619740,8710,8720,8720,8710,446
20230804,090000,733000,8720,8760,8760,8720,84