KissMeData/340810/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,204100,653953470,10200,10200,10200,10200,1670
20230804,204000,653953470,10200,10200,10200,10200,0
20230804,203900,653953470,10200,10200,10200,10200,0
20230804,203800,653953470,10200,10200,10200,10200,0
20230804,203700,653953470,10200,10200,10200,10200,0
20230804,203600,653953470,10200,10200,10200,10200,0
20230804,203500,653953470,10200,10200,10200,10200,0
20230804,203400,653953470,10200,10200,10200,10200,0
20230804,203300,653953470,10200,10200,10200,10200,0
20230804,203200,653953470,10200,10200,10200,10200,0
20230804,203100,653953470,10200,10200,10200,10200,0
20230804,203000,653953470,10200,10200,10200,10200,0
20230804,202900,653953470,10200,10200,10200,10200,0
20230804,202800,653953470,10200,10200,10200,10200,0
20230804,202700,653953470,10200,10200,10200,10200,0
20230804,202600,653953470,10200,10200,10200,10200,0
20230804,202500,653953470,10200,10200,10200,10200,0
20230804,202400,653953470,10200,10200,10200,10200,0
20230804,202300,653953470,10200,10200,10200,10200,0
20230804,202200,653953470,10200,10200,10200,10200,0
20230804,202100,653953470,10200,10200,10200,10200,0
20230804,202000,653953470,10200,10200,10200,10200,0
20230804,201900,653953470,10200,10200,10200,10200,0
20230804,201800,653953470,10200,10200,10200,10200,0
20230804,201700,653953470,10200,10200,10200,10200,0
20230804,201600,653953470,10200,10200,10200,10200,0
20230804,201500,653953470,10200,10200,10200,10200,0
20230804,201400,653953470,10200,10200,10200,10200,0
20230804,201300,653953470,10200,10200,10200,10200,0
20230804,201200,653953470,10200,10200,10200,10200,0
20230804,201100,653953470,10200,10200,10200,10200,1670
20230804,201000,653953470,10200,10200,10200,10200,0
20230804,200900,653953470,10200,10200,10200,10200,0
20230804,200800,653953470,10200,10200,10200,10200,0
20230804,200700,653953470,10200,10200,10200,10200,0
20230804,200600,653953470,10200,10200,10200,10200,0
20230804,200500,653953470,10200,10200,10200,10200,0
20230804,200400,653953470,10200,10200,10200,10200,0
20230804,200300,653953470,10200,10200,10200,10200,0
20230804,200200,653953470,10200,10200,10200,10200,0
20230804,200100,653953470,10200,10200,10200,10200,0
20230804,200000,653953470,10200,10200,10200,10200,0
20230804,195900,653953470,10200,10200,10200,10200,0
20230804,195800,653953470,10200,10200,10200,10200,0
20230804,195700,653953470,10200,10200,10200,10200,0
20230804,195600,653953470,10200,10200,10200,10200,0
20230804,195500,653953470,10200,10200,10200,10200,0
20230804,195400,653953470,10200,10200,10200,10200,0
20230804,195300,653953470,10200,10200,10200,10200,0
20230804,195200,653953470,10200,10200,10200,10200,0
20230804,195100,653953470,10200,10200,10200,10200,0
20230804,195000,653953470,10200,10200,10200,10200,0
20230804,194900,653953470,10200,10200,10200,10200,0
20230804,194800,653953470,10200,10200,10200,10200,0
20230804,194700,653953470,10200,10200,10200,10200,0
20230804,194600,653953470,10200,10200,10200,10200,0
20230804,194500,653953470,10200,10200,10200,10200,0
20230804,194400,653953470,10200,10200,10200,10200,0
20230804,194300,653953470,10200,10200,10200,10200,0
20230804,194200,653953470,10200,10200,10200,10200,0
20230804,194100,653953470,10200,10200,10200,10200,1670
20230804,194000,653953470,10200,10200,10200,10200,0
20230804,193900,653953470,10200,10200,10200,10200,0
20230804,193800,653953470,10200,10200,10200,10200,0
20230804,193700,653953470,10200,10200,10200,10200,0
20230804,193600,653953470,10200,10200,10200,10200,0
20230804,193500,653953470,10200,10200,10200,10200,0
20230804,193400,653953470,10200,10200,10200,10200,0
20230804,193300,653953470,10200,10200,10200,10200,0
20230804,193200,653953470,10200,10200,10200,10200,0
20230804,193100,653953470,10200,10200,10200,10200,0
20230804,193000,653953470,10200,10200,10200,10200,0
20230804,192900,653953470,10200,10200,10200,10200,0
20230804,192800,653953470,10200,10200,10200,10200,0
20230804,192700,653953470,10200,10200,10200,10200,0
20230804,192600,653953470,10200,10200,10200,10200,0
20230804,192500,653953470,10200,10200,10200,10200,0
20230804,192400,653953470,10200,10200,10200,10200,0
20230804,192300,653953470,10200,10200,10200,10200,0
20230804,192200,653953470,10200,10200,10200,10200,0
20230804,192100,653953470,10200,10200,10200,10200,0
20230804,192000,653953470,10200,10200,10200,10200,0
20230804,191900,653953470,10200,10200,10200,10200,0
20230804,191800,653953470,10200,10200,10200,10200,0
20230804,191700,653953470,10200,10200,10200,10200,0
20230804,191600,653953470,10200,10200,10200,10200,0
20230804,191500,653953470,10200,10200,10200,10200,0
20230804,191400,653953470,10200,10200,10200,10200,0
20230804,191300,653953470,10200,10200,10200,10200,0
20230804,191200,653953470,10200,10200,10200,10200,0
20230804,191100,653953470,10200,10200,10200,10200,1670
20230804,191000,653953470,10200,10200,10200,10200,0
20230804,190900,653953470,10200,10200,10200,10200,0
20230804,190800,653953470,10200,10200,10200,10200,0
20230804,190700,653953470,10200,10200,10200,10200,0
20230804,190600,653953470,10200,10200,10200,10200,0
20230804,190500,653953470,10200,10200,10200,10200,0
20230804,190400,653953470,10200,10200,10200,10200,0
20230804,190300,653953470,10200,10200,10200,10200,0
20230804,190200,653953470,10200,10200,10200,10200,0
20230804,190100,653953470,10200,10200,10200,10200,0
20230804,190000,653953470,10200,10200,10200,10200,0
20230804,185900,653953470,10200,10200,10200,10200,0
20230804,185800,653953470,10200,10200,10200,10200,0
20230804,185700,653953470,10200,10200,10200,10200,0
20230804,185600,653953470,10200,10200,10200,10200,0
20230804,185500,653953470,10200,10200,10200,10200,0
20230804,185400,653953470,10200,10200,10200,10200,0
20230804,185300,653953470,10200,10200,10200,10200,0
20230804,185200,653953470,10200,10200,10200,10200,0
20230804,185100,653953470,10200,10200,10200,10200,0
20230804,185000,653953470,10200,10200,10200,10200,0
20230804,184900,653953470,10200,10200,10200,10200,0
20230804,184800,653953470,10200,10200,10200,10200,0
20230804,184700,653953470,10200,10200,10200,10200,0
20230804,184600,653953470,10200,10200,10200,10200,0
20230804,184500,653953470,10200,10200,10200,10200,0
20230804,184400,653953470,10200,10200,10200,10200,0
20230804,184300,653953470,10200,10200,10200,10200,0
20230804,184200,653953470,10200,10200,10200,10200,0
20230804,184100,653953470,10200,10200,10200,10200,1670
20230804,184000,653953470,10200,10200,10200,10200,0
20230804,183900,653953470,10200,10200,10200,10200,0
20230804,183800,653953470,10200,10200,10200,10200,0
20230804,183700,653953470,10200,10200,10200,10200,0
20230804,183600,653953470,10200,10200,10200,10200,0
20230804,183500,653953470,10200,10200,10200,10200,0
20230804,183400,653953470,10200,10200,10200,10200,0
20230804,183300,653953470,10200,10200,10200,10200,0
20230804,183200,653953470,10200,10200,10200,10200,0
20230804,183100,653953470,10200,10200,10200,10200,0
20230804,183000,653953470,10200,10200,10200,10200,0
20230804,182900,653953470,10200,10200,10200,10200,0
20230804,182800,653953470,10200,10200,10200,10200,0
20230804,182700,653953470,10200,10200,10200,10200,0
20230804,182600,653953470,10200,10200,10200,10200,0
20230804,182500,653953470,10200,10200,10200,10200,0
20230804,182400,653953470,10200,10200,10200,10200,0
20230804,182300,653953470,10200,10200,10200,10200,0
20230804,182200,653953470,10200,10200,10200,10200,0
20230804,182100,653953470,10200,10200,10200,10200,0
20230804,182000,653953470,10200,10200,10200,10200,0
20230804,181900,653953470,10200,10200,10200,10200,0
20230804,181800,653953470,10200,10200,10200,10200,0
20230804,181700,653953470,10200,10200,10200,10200,0
20230804,181600,653953470,10200,10200,10200,10200,0
20230804,181500,653953470,10200,10200,10200,10200,0
20230804,181400,653953470,10200,10200,10200,10200,0
20230804,181300,653953470,10200,10200,10200,10200,0
20230804,181200,653953470,10200,10200,10200,10200,0
20230804,181100,653953470,10200,10200,10200,10200,1670
20230804,181000,653953470,10200,10200,10200,10200,0
20230804,180900,653953470,10200,10200,10200,10200,0
20230804,180800,653953470,10200,10200,10200,10200,0
20230804,180700,653953470,10200,10200,10200,10200,0
20230804,180600,653953470,10200,10200,10200,10200,0
20230804,180500,653953470,10200,10200,10200,10200,0
20230804,180400,653953470,10200,10200,10200,10200,0
20230804,180300,653953470,10200,10200,10200,10200,0
20230804,180200,653953470,10200,10200,10200,10200,0
20230804,180100,653953470,10200,10200,10200,10200,0
20230804,180000,653953470,10200,10200,10200,10200,0
20230804,175900,653953470,10200,10200,10200,10200,0
20230804,175800,653953470,10200,10200,10200,10200,0
20230804,175700,653953470,10200,10200,10200,10200,0
20230804,175600,653953470,10200,10200,10200,10200,0
20230804,175500,653953470,10200,10200,10200,10200,0
20230804,175400,653953470,10200,10200,10200,10200,0
20230804,175300,653953470,10200,10200,10200,10200,0
20230804,175200,653953470,10200,10200,10200,10200,0
20230804,175100,653953470,10200,10200,10200,10200,0
20230804,175000,653953470,10200,10200,10200,10200,0
20230804,174900,653953470,10200,10200,10200,10200,0
20230804,174800,653953470,10200,10200,10200,10200,0
20230804,174700,653953470,10200,10200,10200,10200,0
20230804,174600,653953470,10200,10200,10200,10200,0
20230804,174500,653953470,10200,10200,10200,10200,0
20230804,174400,653953470,10200,10200,10200,10200,0
20230804,174300,653953470,10200,10200,10200,10200,0
20230804,174200,653953470,10200,10200,10200,10200,0
20230804,174100,653953470,10200,10200,10200,10200,1670
20230804,174000,653953470,10200,10200,10200,10200,0
20230804,173900,653953470,10200,10200,10200,10200,0
20230804,173800,653953470,10200,10200,10200,10200,0
20230804,173700,653953470,10200,10200,10200,10200,0
20230804,173600,653953470,10200,10200,10200,10200,0
20230804,173500,653953470,10200,10200,10200,10200,0
20230804,173400,653953470,10200,10200,10200,10200,0
20230804,173300,653953470,10200,10200,10200,10200,0
20230804,173200,653953470,10200,10200,10200,10200,0
20230804,173100,653953470,10200,10200,10200,10200,0
20230804,173000,653953470,10200,10200,10200,10200,0
20230804,172900,653953470,10200,10200,10200,10200,0
20230804,172800,653953470,10200,10200,10200,10200,0
20230804,172700,653953470,10200,10200,10200,10200,0
20230804,172600,653953470,10200,10200,10200,10200,0
20230804,172500,653953470,10200,10200,10200,10200,0
20230804,172400,653953470,10200,10200,10200,10200,0
20230804,172300,653953470,10200,10200,10200,10200,0
20230804,172200,653953470,10200,10200,10200,10200,0
20230804,172100,653953470,10200,10200,10200,10200,0
20230804,172000,653953470,10200,10200,10200,10200,0
20230804,171900,653953470,10200,10200,10200,10200,0
20230804,171800,653953470,10200,10200,10200,10200,0
20230804,171700,653953470,10200,10200,10200,10200,0
20230804,171600,653953470,10200,10200,10200,10200,0
20230804,171500,653953470,10200,10200,10200,10200,0
20230804,171400,653953470,10200,10200,10200,10200,0
20230804,171300,653953470,10200,10200,10200,10200,0
20230804,171200,653953470,10200,10200,10200,10200,0
20230804,171100,653953470,10200,10200,10200,10200,1670
20230804,171000,653953470,10200,10200,10200,10200,0
20230804,170900,653953470,10200,10200,10200,10200,0
20230804,170800,653953470,10200,10200,10200,10200,0
20230804,170700,653953470,10200,10200,10200,10200,0
20230804,170600,653953470,10200,10200,10200,10200,0
20230804,170500,653953470,10200,10200,10200,10200,0
20230804,170400,653953470,10200,10200,10200,10200,0
20230804,170300,653953470,10200,10200,10200,10200,0
20230804,170200,653953470,10200,10200,10200,10200,0
20230804,170100,653953470,10200,10200,10200,10200,0
20230804,170000,653953470,10200,10200,10200,10200,0
20230804,165900,653953470,10200,10200,10200,10200,0
20230804,165800,653953470,10200,10200,10200,10200,0
20230804,165700,653953470,10200,10200,10200,10200,0
20230804,165600,653953470,10200,10200,10200,10200,0
20230804,165500,653953470,10200,10200,10200,10200,0
20230804,165400,653953470,10200,10200,10200,10200,0
20230804,165300,653953470,10200,10200,10200,10200,0
20230804,165200,653953470,10200,10200,10200,10200,0
20230804,165100,653953470,10200,10200,10200,10200,0
20230804,165000,653953470,10200,10200,10200,10200,0
20230804,164900,653953470,10200,10200,10200,10200,0
20230804,164800,653953470,10200,10200,10200,10200,0
20230804,164700,653953470,10200,10200,10200,10200,0
20230804,164600,653953470,10200,10200,10200,10200,0
20230804,164500,653953470,10200,10200,10200,10200,0
20230804,164400,653953470,10200,10200,10200,10200,0
20230804,164300,653953470,10200,10200,10200,10200,0
20230804,164200,653953470,10200,10200,10200,10200,0
20230804,164100,653953470,10200,10200,10200,10200,1670
20230804,164000,653953470,10200,10200,10200,10200,0
20230804,163900,653953470,10200,10200,10200,10200,0
20230804,163800,653953470,10200,10200,10200,10200,0
20230804,163700,653953470,10200,10200,10200,10200,0
20230804,163600,653953470,10200,10200,10200,10200,0
20230804,163500,653953470,10200,10200,10200,10200,0
20230804,163400,653953470,10200,10200,10200,10200,0
20230804,163300,653953470,10200,10200,10200,10200,0
20230804,163200,653953470,10200,10200,10200,10200,0
20230804,163100,653953470,10200,10200,10200,10200,0
20230804,163000,653953470,10200,10200,10200,10200,0
20230804,162900,653953470,10200,10200,10200,10200,0
20230804,162800,653953470,10200,10200,10200,10200,0
20230804,162700,653953470,10200,10200,10200,10200,0
20230804,162600,653953470,10200,10200,10200,10200,0
20230804,162500,653953470,10200,10200,10200,10200,0
20230804,162400,653953470,10200,10200,10200,10200,0
20230804,162300,653953470,10200,10200,10200,10200,0
20230804,162200,653953470,10200,10200,10200,10200,0
20230804,162100,653953470,10200,10200,10200,10200,0
20230804,162000,653953470,10200,10200,10200,10200,0
20230804,161900,653953470,10200,10200,10200,10200,0
20230804,161800,653953470,10200,10200,10200,10200,0
20230804,161700,653953470,10200,10200,10200,10200,0
20230804,161600,653953470,10200,10200,10200,10200,0
20230804,161500,653953470,10200,10200,10200,10200,0
20230804,161400,653953470,10200,10200,10200,10200,0
20230804,161300,653953470,10200,10200,10200,10200,0
20230804,161200,653953470,10200,10200,10200,10200,0
20230804,161100,653953470,10200,10200,10200,10200,1670
20230804,161000,653953470,10200,10200,10200,10200,0
20230804,160900,653953470,10200,10200,10200,10200,0
20230804,160800,653953470,10200,10200,10200,10200,0
20230804,160700,653953470,10200,10200,10200,10200,0
20230804,160600,653953470,10200,10200,10200,10200,0
20230804,160500,653953470,10200,10200,10200,10200,0
20230804,160400,653953470,10200,10200,10200,10200,0
20230804,160300,653953470,10200,10200,10200,10200,0
20230804,160200,653953470,10200,10200,10200,10200,0
20230804,160100,653953470,10200,10200,10200,10200,0
20230804,160000,653953470,10200,10200,10200,10200,0
20230804,155900,653953470,10200,10200,10200,10200,0
20230804,155800,653953470,10200,10200,10200,10200,0
20230804,155700,653953470,10200,10200,10200,10200,0
20230804,155600,653953470,10200,10200,10200,10200,0
20230804,155500,653953470,10200,10200,10200,10200,0
20230804,155400,653953470,10200,10200,10200,10200,0
20230804,155300,653953470,10200,10200,10200,10200,0
20230804,155200,653953470,10200,10200,10200,10200,0
20230804,155100,653953470,10200,10200,10200,10200,0
20230804,155000,653953470,10200,10200,10200,10200,0
20230804,154900,653953470,10200,10200,10200,10200,0
20230804,154800,653953470,10200,10200,10200,10200,0
20230804,154700,653953470,10200,10200,10200,10200,0
20230804,154600,653953470,10200,10200,10200,10200,0
20230804,154500,653953470,10200,10200,10200,10200,0
20230804,154400,653953470,10200,10200,10200,10200,0
20230804,154300,653953470,10200,10200,10200,10200,0
20230804,154200,653953470,10200,10200,10200,10200,0
20230804,154100,653953470,10200,10200,10200,10200,1670
20230804,154000,653953470,10200,10200,10200,10200,0
20230804,153900,653953470,10200,10200,10200,10200,0
20230804,153800,653953470,10200,10200,10200,10200,0
20230804,153700,653953470,10200,10200,10200,10200,0
20230804,153600,653953470,10200,10200,10200,10200,0
20230804,153500,653953470,10200,10200,10200,10200,0
20230804,153400,653953470,10200,10200,10200,10200,0
20230804,153300,653953470,10200,10200,10200,10200,0
20230804,153200,653953470,10200,10200,10200,10200,0
20230804,153100,653953470,10200,10200,10200,10200,0
20230804,153000,653953470,10200,10200,10200,10200,1670
20230804,152900,636919470,10300,10300,10300,10300,0
20230804,152800,636919470,10300,10300,10300,10300,0
20230804,152700,636919470,10300,10300,10300,10300,0
20230804,152600,636919470,10300,10300,10300,10300,0
20230804,152500,636919470,10300,10300,10300,10300,0
20230804,152400,636919470,10300,10300,10300,10300,0
20230804,152300,636919470,10300,10300,10300,10300,0
20230804,152200,636919470,10300,10300,10300,10300,0
20230804,152100,636919470,10300,10300,10300,10300,0
20230804,152000,636919470,10300,10300,10300,10300,0
20230804,151900,636919470,10300,10220,10310,10170,540
20230804,151800,631404150,10220,10300,10300,10220,2023
20230804,151700,610568230,10290,10290,10290,10220,192
20230804,151600,608592630,10250,10250,10250,10250,99
20230804,151500,607577880,10250,10250,10250,10250,1
20230804,151400,607567630,10200,10200,10200,10200,0
20230804,151300,607567630,10200,10200,10200,10200,0
20230804,151200,607567630,10200,10200,10200,10200,223
20230804,151100,605293030,10210,10210,10210,10210,1
20230804,151000,605282820,10270,10290,10290,10270,21
20230804,150900,605066750,10250,10290,10290,10250,102
20230804,150800,604021170,10250,10250,10250,10250,0
20230804,150700,604021170,10250,10250,10250,10250,0
20230804,150600,604021170,10250,10250,10250,10250,0
20230804,150500,604021170,10250,10250,10250,10250,100
20230804,150400,602996170,10250,10250,10250,10250,0
20230804,150300,602996170,10250,10250,10250,10250,203
20230804,150200,600915420,10250,10250,10250,10250,208
20230804,150100,598783420,10200,10200,10200,10200,0
20230804,150000,598783420,10200,10200,10200,10200,0
20230804,145900,598783420,10200,10230,10230,10200,120
20230804,145800,597558020,10250,10250,10250,10250,0
20230804,145700,597558020,10250,10250,10250,10250,0
20230804,145600,597558020,10250,10250,10250,10250,0
20230804,145500,597558020,10250,10250,10250,10250,5
20230804,145400,597506770,10250,10250,10250,10250,100
20230804,145300,596481770,10240,10240,10240,10240,2
20230804,145200,596461290,10250,10280,10280,10250,398
20230804,145100,592379840,10270,10300,10300,10270,274
20230804,145000,589563040,10310,10310,10310,10310,12
20230804,144900,589439320,10310,10340,10350,10310,496
20230804,144800,584318720,10350,10350,10350,10350,220
20230804,144700,582041720,10350,10340,10350,10330,197
20230804,144600,580004640,10340,10330,10340,10330,720
20230804,144500,572559850,10300,10300,10300,10300,0
20230804,144400,572559850,10300,10300,10300,10300,563
20230804,144300,566760950,10230,10270,10300,10230,616
20230804,144200,560439250,10250,10200,10250,10190,520
20230804,144100,555127570,10250,10250,10250,10250,5
20230804,144000,555076320,10250,10250,10250,10250,140
20230804,143900,553641320,10240,10150,10250,10150,2993
20230804,143800,523087610,10150,10150,10150,10150,104
20230804,143700,522032010,10150,10150,10150,10150,0
20230804,143600,522032010,10150,10140,10150,10140,204
20230804,143500,519962420,10140,10140,10140,10140,323
20230804,143400,516687200,10140,10140,10140,10140,0
20230804,143300,516687200,10140,10100,10140,10100,121
20230804,143200,515465060,10100,10100,10100,10100,300
20230804,143100,512435060,10140,10130,10140,10130,234
20230804,143000,510064430,10130,10120,10130,10120,20
20230804,142900,509861910,10090,10090,10090,10090,0
20230804,142800,509861910,10090,10130,10130,10090,120
20230804,142700,508648310,10130,10130,10130,10100,1223
20230804,142600,496288540,10120,10120,10120,10120,0
20230804,142500,496288540,10120,10120,10120,10110,273
20230804,142400,493526280,10120,10120,10120,10120,82
20230804,142300,492696440,10120,10120,10120,10120,11
20230804,142200,492585120,10120,10120,10120,10120,28
20230804,142100,492301760,10120,10120,10120,10120,0
20230804,142000,492301760,10120,10120,10120,10120,381
20230804,141900,488446040,10120,10110,10120,10110,327
20230804,141800,485139870,10100,10100,10100,10100,0
20230804,141700,485139870,10100,10100,10100,10100,10
20230804,141600,485038870,10100,10100,10100,10100,100
20230804,141500,484028870,10100,10100,10100,10100,89
20230804,141400,483129970,10100,10100,10100,10100,31
20230804,141300,482816870,10100,10100,10100,10100,281
20230804,141200,479978770,10090,10090,10090,10090,99
20230804,141100,478979860,10090,10080,10090,10080,700
20230804,141000,471923550,10080,10070,10080,10070,33
20230804,140900,471590940,10080,10060,10080,10060,149
20230804,140800,470090650,10060,10060,10060,10060,15
20230804,140700,469939750,10050,10050,10050,10050,2
20230804,140600,469919650,10060,10050,10060,10050,217
20230804,140500,467738730,10050,10060,10060,10050,25
20230804,140400,467487470,10060,10060,10060,10060,10
20230804,140300,467386870,10060,10060,10060,10060,0
20230804,140200,467386870,10060,10060,10060,10060,34
20230804,140100,467044830,10050,10060,10070,10050,259
20230804,140000,464439780,10070,10070,10070,10070,0
20230804,135900,464439780,10070,10070,10070,10070,10
20230804,135800,464339080,10070,10070,10070,10070,0
20230804,135700,464339080,10070,10070,10070,10060,116
20230804,135600,463171210,10080,10080,10080,10080,0
20230804,135500,463171210,10080,10080,10080,10080,0
20230804,135400,463171210,10080,10080,10080,10080,0
20230804,135300,463171210,10080,10080,10080,10080,1
20230804,135200,463161130,10070,10070,10070,10070,0
20230804,135100,463161130,10070,10070,10070,10070,1
20230804,135000,463151060,10070,10070,10070,10070,0
20230804,134900,463151060,10070,10070,10070,10070,0
20230804,134800,463151060,10070,10070,10070,10070,1
20230804,134700,463140990,10070,10070,10070,10070,0
20230804,134600,463140990,10070,10070,10070,10070,0
20230804,134500,463140990,10070,10070,10070,10070,0
20230804,134400,463140990,10070,10070,10070,10070,0
20230804,134300,463140990,10070,10060,10070,10060,245
20230804,134200,460675790,10060,10060,10060,10060,297
20230804,134100,457687970,10040,10040,10040,10040,0
20230804,134000,457687970,10040,10040,10040,10040,0
20230804,133900,457687970,10040,10040,10040,10040,0
20230804,133800,457687970,10040,10040,10040,10040,0
20230804,133700,457687970,10040,10040,10040,10040,0
20230804,133600,457687970,10040,10040,10040,10040,150
20230804,133500,456181970,10040,10040,10040,10040,0
20230804,133400,456181970,10040,10040,10040,10040,60
20230804,133300,455579570,10030,10030,10030,10030,0
20230804,133200,455579570,10030,10030,10030,10030,0
20230804,133100,455579570,10030,10030,10030,10030,0
20230804,133000,455579570,10030,10030,10030,10030,0
20230804,132900,455579570,10030,10030,10030,10030,0
20230804,132800,455579570,10030,10030,10030,10030,0
20230804,132700,455579570,10030,10030,10030,10030,0
20230804,132600,455579570,10030,10030,10030,10030,0
20230804,132500,455579570,10030,10030,10030,10030,0
20230804,132400,455579570,10030,10030,10030,10030,0
20230804,132300,455579570,10030,10040,10080,10030,36
20230804,132200,455218120,10080,10080,10080,10080,11
20230804,132100,455107240,10090,10060,10090,10060,19
20230804,132000,454915800,10030,10040,10040,10030,10
20230804,131900,454815410,10030,10030,10030,10030,91
20230804,131800,453902680,10030,10030,10030,10030,0
20230804,131700,453902680,10030,10030,10030,10030,0
20230804,131600,453902680,10030,10030,10030,10030,0
20230804,131500,453902680,10030,10030,10030,10030,0
20230804,131400,453902680,10030,10030,10030,10030,0
20230804,131300,453902680,10030,10030,10030,10030,0
20230804,131200,453902680,10030,10030,10030,10030,0
20230804,131100,453902680,10030,10050,10050,10030,430
20230804,131000,449587720,10050,10050,10050,10050,0
20230804,130900,449587720,10050,10050,10050,10050,0
20230804,130800,449587720,10050,10060,10060,10050,65
20230804,130700,448934170,10070,10070,10070,10070,15
20230804,130600,448783120,10100,10100,10100,10100,0
20230804,130500,448783120,10100,10100,10100,10100,0
20230804,130400,448783120,10100,10100,10100,10100,225
20230804,130300,446510620,10100,10100,10100,10100,24
20230804,130200,446268220,10100,10100,10100,10100,0
20230804,130100,446268220,10100,10100,10100,10100,165
20230804,130000,444601720,10100,10100,10100,10100,0
20230804,125900,444601720,10100,10100,10100,10100,10
20230804,125800,444500720,10100,10100,10100,10100,10
20230804,125700,444399720,10080,10080,10080,10080,10
20230804,125600,444298920,10080,10080,10080,10080,10
20230804,125500,444198120,10080,10080,10080,10080,10
20230804,125400,444097320,10090,10090,10090,10090,32
20230804,125300,443774440,10090,10090,10090,10090,20
20230804,125200,443572640,10090,10090,10090,10090,10
20230804,125100,443471740,10090,10090,10090,10090,10
20230804,125000,443370840,10090,10090,10090,10090,10
20230804,124900,443269940,10090,10090,10090,10090,11
20230804,124800,443158950,10090,10090,10090,10090,10
20230804,124700,443058050,10090,10100,10100,10090,11
20230804,124600,442946960,10020,10100,10100,10020,92
20230804,124500,442024320,10100,10100,10100,10100,10
20230804,124400,441923320,10100,10100,10100,10100,10
20230804,124300,441822320,10100,10090,10100,10090,110
20230804,124200,440711910,10090,10030,10090,10020,24
20230804,124100,440470680,10090,10090,10090,10090,20
20230804,124000,440268880,10090,10090,10090,10090,10
20230804,123900,440167980,10020,10090,10090,10020,16
20230804,123800,440006960,10020,10090,10090,10020,445
20230804,123700,435546840,10030,10090,10090,10030,46
20230804,123600,435084260,10090,10090,10090,10090,10
20230804,123500,434983360,10090,10090,10090,10090,11
20230804,123400,434872370,10090,10090,10090,10090,10
20230804,123300,434771470,10090,10040,10090,10030,641
20230804,123200,428338560,10100,10100,10100,10100,12
20230804,123100,428217360,10040,10040,10040,10040,600
20230804,123000,422193360,10100,10100,10100,10100,9
20230804,122900,422102460,10100,10030,10100,10030,55
20230804,122800,421549250,10120,10120,10120,10120,15
20230804,122700,421397450,10120,10120,10120,10120,20
20230804,122600,421195050,10130,10070,10130,10070,13
20230804,122500,421063660,10070,10050,10070,10020,1016
20230804,122400,410845720,10020,10050,10050,10010,84
20230804,122300,410003480,10020,10020,10020,10020,333
20230804,122200,406666820,10010,10050,10050,10010,81
20230804,122100,405855410,10050,10050,10050,10010,344
20230804,122000,402411130,10070,10070,10070,10070,13
20230804,121900,402280220,10020,10070,10070,10020,295
20230804,121800,399323570,10070,10070,10070,10000,1255
20230804,121700,386765630,10010,10080,10080,10010,34
20230804,121600,386424460,10090,10110,10110,10030,144
20230804,121500,384974630,10110,10130,10130,10110,233
20230804,121400,382615960,10130,10030,10130,10030,23
20230804,121300,382383970,10040,10030,10040,10010,251
20230804,121200,379868800,10040,10090,10090,10030,441
20230804,121100,375444040,10040,10100,10100,10040,138
20230804,121000,374057120,10100,10110,10110,10100,16
20230804,120900,373895430,10110,10120,10120,10050,91
20230804,120800,372979680,10120,10120,10120,10120,18
20230804,120700,372797520,10040,10120,10120,10040,28
20230804,120600,372514960,10120,10120,10120,10120,17
20230804,120500,372342920,10120,10130,10130,10120,18
20230804,120400,372160660,10130,10160,10160,10100,273
20230804,120300,369402550,10160,10100,10170,10100,338
20230804,120200,365987570,10170,10120,10170,10120,2017
20230804,120100,345575130,10120,10120,10120,10120,18
20230804,120000,345392970,10120,10120,10120,10120,4
20230804,115900,345352490,10020,10020,10020,10020,0
20230804,115800,345352490,10020,10030,10030,10020,33
20230804,115700,345021770,10020,10020,10020,10020,475
20230804,115600,340262270,10020,10020,10020,10020,0
20230804,115500,340262270,10020,10020,10020,10020,0
20230804,115400,340262270,10020,10020,10020,10020,32
20230804,115300,339941630,10020,10020,10020,10020,0
20230804,115200,339941630,10020,10040,10040,10020,1027
20230804,115100,329643070,10050,10050,10050,10050,137
20230804,115000,328266220,10120,10120,10120,10120,1
20230804,114900,328256100,10020,10020,10020,10020,0
20230804,114800,328256100,10020,10020,10020,10020,0
20230804,114700,328256100,10020,10020,10020,10020,0
20230804,114600,328256100,10020,10020,10020,10020,0
20230804,114500,328256100,10020,10020,10020,10020,0
20230804,114400,328256100,10020,10020,10020,10020,0
20230804,114300,328256100,10020,10030,10030,10020,432
20230804,114200,323924890,10040,10080,10080,10040,747
20230804,114100,316409640,10080,10080,10080,10080,0
20230804,114000,316409640,10080,10080,10080,10080,6
20230804,113900,316349160,10080,10080,10080,10080,0
20230804,113800,316349160,10080,10080,10080,10080,0
20230804,113700,316349160,10080,10080,10080,10080,0
20230804,113600,316349160,10080,10080,10080,10080,65
20230804,113500,315693960,10080,10090,10090,10080,7
20230804,113400,315623340,10180,10180,10180,10180,0
20230804,113300,315623340,10180,10080,10180,10080,158
20230804,113200,314030600,10090,10120,10120,10090,78
20230804,113100,313243400,10140,10140,10140,10140,0
20230804,113000,313243400,10140,10140,10140,10140,0
20230804,112900,313243400,10140,10140,10140,10140,0
20230804,112800,313243400,10140,10140,10140,10140,13
20230804,112700,313111580,10140,10140,10140,10140,0
20230804,112600,313111580,10140,10140,10140,10140,0
20230804,112500,313111580,10140,10140,10140,10140,6
20230804,112400,313050740,10140,10140,10140,10140,0
20230804,112300,313050740,10140,10140,10140,10140,168
20230804,112200,311347220,10140,10140,10140,10140,59
20230804,112100,310748960,10140,10140,10140,10140,0
20230804,112000,310748960,10140,10140,10140,10140,50
20230804,111900,310241960,10140,10140,10140,10140,10
20230804,111800,310140560,10090,10150,10180,10090,2608
20230804,111700,283747850,10150,10150,10150,10150,0
20230804,111600,283747850,10150,10150,10150,10150,30
20230804,111500,283443350,10150,10150,10150,10150,1
20230804,111400,283433200,10150,10150,10150,10150,1
20230804,111300,283423050,10150,10150,10150,10150,986
20230804,111200,273415150,10150,10150,10150,10150,2
20230804,111100,273394850,10150,10150,10150,10150,0
20230804,111000,273394850,10150,10150,10150,10150,150
20230804,110900,271872350,10140,10140,10140,10140,0
20230804,110800,271872350,10140,10140,10140,10140,4
20230804,110700,271831790,10140,10140,10140,10140,1
20230804,110600,271821650,10140,10140,10140,10140,40
20230804,110500,271416050,10150,10150,10150,10150,486
20230804,110400,266483150,10150,10210,10210,10150,418
20230804,110300,262234450,10210,10210,10210,10210,0
20230804,110200,262234450,10210,10210,10210,10210,0
20230804,110100,262234450,10210,10210,10210,10210,0
20230804,110000,262234450,10210,10210,10210,10210,13
20230804,105900,262101720,10210,10210,10210,10210,12
20230804,105800,261979200,10210,10200,10210,10200,26
20230804,105700,261713750,10200,10210,10210,10200,26
20230804,105600,261448420,10220,10210,10220,10210,25
20230804,105500,261193050,10210,10220,10220,10210,25
20230804,105400,260937670,10220,10190,10220,10190,21
20230804,105300,260723320,10230,10140,10230,10140,83
20230804,105200,259880380,10140,10190,10200,10140,313
20230804,105100,256703910,10190,10190,10190,10190,21
20230804,105000,256489920,10190,10160,10190,10150,209
20230804,104900,254367320,10200,10200,10200,10200,25
20230804,104800,254112320,10200,10200,10200,10200,13
20230804,104700,253979720,10200,10200,10200,10200,25
20230804,104600,253724720,10200,10160,10200,10160,125
20230804,104500,252453720,10200,10190,10200,10160,394
20230804,104400,248446750,10190,10230,10230,10190,338
20230804,104300,244996280,10200,10230,10230,10200,335
20230804,104200,241576580,10230,10230,10230,10230,59
20230804,104100,240973010,10230,10230,10230,10230,40
20230804,104000,240563810,10240,10240,10240,10240,65
20230804,103900,239898210,10240,10240,10240,10240,26
20230804,103800,239631970,10240,10240,10240,10240,64
20230804,103700,238976610,10290,10170,10290,10170,59
20230804,103600,238372780,10150,10150,10150,10150,0
20230804,103500,238372780,10150,10150,10150,10150,0
20230804,103400,238372780,10150,10170,10170,10150,80
20230804,103300,237559990,10180,10190,10190,10180,25
20230804,103200,237305420,10200,10200,10200,10200,0
20230804,103100,237305420,10200,10200,10200,10200,0
20230804,103000,237305420,10200,10200,10200,10200,0
20230804,102900,237305420,10200,10200,10200,10200,275
20230804,102800,234500420,10200,10190,10200,10190,87
20230804,102700,233613090,10200,10200,10200,10200,0
20230804,102600,233613090,10200,10200,10200,10200,0
20230804,102500,233613090,10200,10200,10200,10200,0
20230804,102400,233613090,10200,10200,10200,10200,1
20230804,102300,233602890,10160,10160,10160,10160,0
20230804,102200,233602890,10160,10180,10180,10160,50
20230804,102100,233094420,10160,10160,10160,10160,0
20230804,102000,233094420,10160,10160,10160,10160,0
20230804,101900,233094420,10160,10200,10200,10160,89
20230804,101800,232189820,10160,10210,10210,10160,253
20230804,101700,229612670,10210,10210,10210,10210,0
20230804,101600,229612670,10210,10210,10210,10210,0
20230804,101500,229612670,10210,10210,10210,10210,3
20230804,101400,229582040,10190,10150,10190,10150,847
20230804,101300,220956140,10150,10150,10160,10150,538
20230804,101200,215490110,10160,10200,10200,10160,507
20230804,101100,210329370,10210,10220,10220,10210,746
20230804,101000,202707270,10230,10230,10230,10230,40
20230804,100900,202298070,10220,10220,10220,10220,148
20230804,100800,200785510,10220,10220,10220,10220,131
20230804,100700,199446690,10200,10190,10200,10190,397
20230804,100600,195400470,10200,10200,10200,10200,1250
20230804,100500,182650470,10200,10200,10200,10200,250
20230804,100400,180100470,10160,10160,10160,10160,0
20230804,100300,180100470,10160,10160,10160,10160,6
20230804,100200,180039510,10160,10160,10160,10150,279
20230804,100100,177205660,10150,10150,10150,10150,199
20230804,100000,175185810,10150,10190,10190,10150,586
20230804,095900,169235170,10200,10180,10200,10180,510
20230804,095800,164033370,10120,10130,10130,10120,9
20230804,095700,163942270,10130,10150,10150,10130,780
20230804,095600,156030860,10140,10170,10170,10140,266
20230804,095500,153328990,10180,10180,10180,10180,100
20230804,095400,152310990,10200,10200,10200,10200,50
20230804,095300,151800990,10210,10260,10260,10210,379
20230804,095200,147927600,10260,10280,10280,10260,900
20230804,095100,138690010,10300,10300,10300,10300,0
20230804,095000,138690010,10300,10290,10300,10290,1210
20230804,094900,126227110,10290,10290,10290,10290,19
20230804,094800,126031600,10290,10300,10300,10290,20
20230804,094700,125825700,10310,10320,10320,10310,108
20230804,094600,124711280,10300,10300,10310,10300,12
20230804,094500,124587580,10300,10310,10310,10300,30
20230804,094400,124278380,10310,10310,10320,10310,15
20230804,094300,124123690,10320,10320,10320,10320,8
20230804,094200,124041130,10290,10290,10290,10290,0
20230804,094100,124041130,10290,10260,10290,10260,78
20230804,094000,123239950,10200,10200,10200,10200,0
20230804,093900,123239950,10200,10210,10210,10200,213
20230804,093800,121066750,10200,10250,10250,10200,849
20230804,093700,112401920,10260,10260,10260,10250,88
20230804,093600,111499050,10290,10290,10290,10290,1
20230804,093500,111488760,10250,10250,10250,10250,21
20230804,093400,111273510,10230,10260,10260,10230,30
20230804,093300,110966190,10300,10300,10300,10300,8
20230804,093200,110883790,10310,10290,10310,10290,52
20230804,093100,110347700,10320,10320,10320,10320,0
20230804,093000,110347700,10320,10320,10320,10320,0
20230804,092900,110347700,10320,10320,10320,10320,53
20230804,092800,109800740,10340,10220,10340,10220,220
20230804,092700,107540010,10220,10200,10220,10200,22
20230804,092600,107315440,10200,10180,10200,10180,208
20230804,092500,105194410,10180,10180,10180,10180,10
20230804,092400,105092610,10210,10210,10220,10200,521
20230804,092300,99778180,10200,10230,10230,10200,17
20230804,092200,99604750,10220,10220,10220,10220,10
20230804,092100,99502550,10240,10200,10240,10200,499
20230804,092000,94412550,10200,10190,10200,10100,1861
20230804,091900,75566470,10200,10220,10240,10200,548
20230804,091800,69976300,10250,10250,10250,10240,104
20230804,091700,68910330,10250,10250,10250,10250,101
20230804,091600,67875080,10250,10250,10250,10250,1
20230804,091500,67864830,10250,10230,10250,10200,168
20230804,091400,66143530,10230,10230,10230,10230,3
20230804,091300,66112840,10200,10200,10200,10150,146
20230804,091200,64626980,10240,10240,10240,10240,1
20230804,091100,64616740,10240,10210,10240,10200,845
20230804,091000,55996270,10200,10200,10200,10200,313
20230804,090900,52803670,10130,10170,10200,10130,316
20230804,090800,49598840,10230,10210,10250,10190,111
20230804,090700,48467470,10210,10210,10250,10210,232
20230804,090600,46097260,10210,10290,10290,10210,1084
20230804,090500,35017880,10230,10230,10290,10220,484
20230804,090400,30066540,10220,10210,10350,10190,1546
20230804,090300,14272560,10210,10220,10360,10200,417
20230804,090200,10015730,10180,10180,10180,10180,100
20230804,090100,8997730,10180,10190,10190,10180,200
20230804,090000,6960730,10160,10110,10160,10110,688