KissMeData/396300/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,205000,513452980,4770,4770,4770,4770,2411
20230804,204900,513452980,4770,4770,4770,4770,0
20230804,204800,513452980,4770,4770,4770,4770,0
20230804,204700,513452980,4770,4770,4770,4770,0
20230804,204600,513452980,4770,4770,4770,4770,0
20230804,204500,513452980,4770,4770,4770,4770,0
20230804,204400,513452980,4770,4770,4770,4770,0
20230804,204300,513452980,4770,4770,4770,4770,0
20230804,204200,513452980,4770,4770,4770,4770,0
20230804,204100,513452980,4770,4770,4770,4770,0
20230804,204000,513452980,4770,4770,4770,4770,0
20230804,203900,513452980,4770,4770,4770,4770,0
20230804,203800,513452980,4770,4770,4770,4770,0
20230804,203700,513452980,4770,4770,4770,4770,0
20230804,203600,513452980,4770,4770,4770,4770,0
20230804,203500,513452980,4770,4770,4770,4770,0
20230804,203400,513452980,4770,4770,4770,4770,0
20230804,203300,513452980,4770,4770,4770,4770,0
20230804,203200,513452980,4770,4770,4770,4770,0
20230804,203100,513452980,4770,4770,4770,4770,0
20230804,203000,513452980,4770,4770,4770,4770,0
20230804,202900,513452980,4770,4770,4770,4770,0
20230804,202800,513452980,4770,4770,4770,4770,0
20230804,202700,513452980,4770,4770,4770,4770,0
20230804,202600,513452980,4770,4770,4770,4770,0
20230804,202500,513452980,4770,4770,4770,4770,0
20230804,202400,513452980,4770,4770,4770,4770,0
20230804,202300,513452980,4770,4770,4770,4770,0
20230804,202200,513452980,4770,4770,4770,4770,0
20230804,202100,513452980,4770,4770,4770,4770,0
20230804,202000,513452980,4770,4770,4770,4770,2411
20230804,201900,513452980,4770,4770,4770,4770,0
20230804,201800,513452980,4770,4770,4770,4770,0
20230804,201700,513452980,4770,4770,4770,4770,0
20230804,201600,513452980,4770,4770,4770,4770,0
20230804,201500,513452980,4770,4770,4770,4770,0
20230804,201400,513452980,4770,4770,4770,4770,0
20230804,201300,513452980,4770,4770,4770,4770,0
20230804,201200,513452980,4770,4770,4770,4770,0
20230804,201100,513452980,4770,4770,4770,4770,0
20230804,201000,513452980,4770,4770,4770,4770,0
20230804,200900,513452980,4770,4770,4770,4770,0
20230804,200800,513452980,4770,4770,4770,4770,0
20230804,200700,513452980,4770,4770,4770,4770,0
20230804,200600,513452980,4770,4770,4770,4770,0
20230804,200500,513452980,4770,4770,4770,4770,0
20230804,200400,513452980,4770,4770,4770,4770,0
20230804,200300,513452980,4770,4770,4770,4770,0
20230804,200200,513452980,4770,4770,4770,4770,0
20230804,200100,513452980,4770,4770,4770,4770,0
20230804,200000,513452980,4770,4770,4770,4770,0
20230804,195900,513452980,4770,4770,4770,4770,0
20230804,195800,513452980,4770,4770,4770,4770,0
20230804,195700,513452980,4770,4770,4770,4770,0
20230804,195600,513452980,4770,4770,4770,4770,0
20230804,195500,513452980,4770,4770,4770,4770,0
20230804,195400,513452980,4770,4770,4770,4770,0
20230804,195300,513452980,4770,4770,4770,4770,0
20230804,195200,513452980,4770,4770,4770,4770,0
20230804,195100,513452980,4770,4770,4770,4770,0
20230804,195000,513452980,4770,4770,4770,4770,2411
20230804,194900,513452980,4770,4770,4770,4770,0
20230804,194800,513452980,4770,4770,4770,4770,0
20230804,194700,513452980,4770,4770,4770,4770,0
20230804,194600,513452980,4770,4770,4770,4770,0
20230804,194500,513452980,4770,4770,4770,4770,0
20230804,194400,513452980,4770,4770,4770,4770,0
20230804,194300,513452980,4770,4770,4770,4770,0
20230804,194200,513452980,4770,4770,4770,4770,0
20230804,194100,513452980,4770,4770,4770,4770,0
20230804,194000,513452980,4770,4770,4770,4770,0
20230804,193900,513452980,4770,4770,4770,4770,0
20230804,193800,513452980,4770,4770,4770,4770,0
20230804,193700,513452980,4770,4770,4770,4770,0
20230804,193600,513452980,4770,4770,4770,4770,0
20230804,193500,513452980,4770,4770,4770,4770,0
20230804,193400,513452980,4770,4770,4770,4770,0
20230804,193300,513452980,4770,4770,4770,4770,0
20230804,193200,513452980,4770,4770,4770,4770,0
20230804,193100,513452980,4770,4770,4770,4770,0
20230804,193000,513452980,4770,4770,4770,4770,0
20230804,192900,513452980,4770,4770,4770,4770,0
20230804,192800,513452980,4770,4770,4770,4770,0
20230804,192700,513452980,4770,4770,4770,4770,0
20230804,192600,513452980,4770,4770,4770,4770,0
20230804,192500,513452980,4770,4770,4770,4770,0
20230804,192400,513452980,4770,4770,4770,4770,0
20230804,192300,513452980,4770,4770,4770,4770,0
20230804,192200,513452980,4770,4770,4770,4770,0
20230804,192100,513452980,4770,4770,4770,4770,0
20230804,192000,513452980,4770,4770,4770,4770,2411
20230804,191900,513452980,4770,4770,4770,4770,0
20230804,191800,513452980,4770,4770,4770,4770,0
20230804,191700,513452980,4770,4770,4770,4770,0
20230804,191600,513452980,4770,4770,4770,4770,0
20230804,191500,513452980,4770,4770,4770,4770,0
20230804,191400,513452980,4770,4770,4770,4770,0
20230804,191300,513452980,4770,4770,4770,4770,0
20230804,191200,513452980,4770,4770,4770,4770,0
20230804,191100,513452980,4770,4770,4770,4770,0
20230804,191000,513452980,4770,4770,4770,4770,0
20230804,190900,513452980,4770,4770,4770,4770,0
20230804,190800,513452980,4770,4770,4770,4770,0
20230804,190700,513452980,4770,4770,4770,4770,0
20230804,190600,513452980,4770,4770,4770,4770,0
20230804,190500,513452980,4770,4770,4770,4770,0
20230804,190400,513452980,4770,4770,4770,4770,0
20230804,190300,513452980,4770,4770,4770,4770,0
20230804,190200,513452980,4770,4770,4770,4770,0
20230804,190100,513452980,4770,4770,4770,4770,0
20230804,190000,513452980,4770,4770,4770,4770,0
20230804,185900,513452980,4770,4770,4770,4770,0
20230804,185800,513452980,4770,4770,4770,4770,0
20230804,185700,513452980,4770,4770,4770,4770,0
20230804,185600,513452980,4770,4770,4770,4770,0
20230804,185500,513452980,4770,4770,4770,4770,0
20230804,185400,513452980,4770,4770,4770,4770,0
20230804,185300,513452980,4770,4770,4770,4770,0
20230804,185200,513452980,4770,4770,4770,4770,0
20230804,185100,513452980,4770,4770,4770,4770,0
20230804,185000,513452980,4770,4770,4770,4770,2411
20230804,184900,513452980,4770,4770,4770,4770,0
20230804,184800,513452980,4770,4770,4770,4770,0
20230804,184700,513452980,4770,4770,4770,4770,0
20230804,184600,513452980,4770,4770,4770,4770,0
20230804,184500,513452980,4770,4770,4770,4770,0
20230804,184400,513452980,4770,4770,4770,4770,0
20230804,184300,513452980,4770,4770,4770,4770,0
20230804,184200,513452980,4770,4770,4770,4770,0
20230804,184100,513452980,4770,4770,4770,4770,0
20230804,184000,513452980,4770,4770,4770,4770,0
20230804,183900,513452980,4770,4770,4770,4770,0
20230804,183800,513452980,4770,4770,4770,4770,0
20230804,183700,513452980,4770,4770,4770,4770,0
20230804,183600,513452980,4770,4770,4770,4770,0
20230804,183500,513452980,4770,4770,4770,4770,0
20230804,183400,513452980,4770,4770,4770,4770,0
20230804,183300,513452980,4770,4770,4770,4770,0
20230804,183200,513452980,4770,4770,4770,4770,0
20230804,183100,513452980,4770,4770,4770,4770,0
20230804,183000,513452980,4770,4770,4770,4770,0
20230804,182900,513452980,4770,4770,4770,4770,0
20230804,182800,513452980,4770,4770,4770,4770,0
20230804,182700,513452980,4770,4770,4770,4770,0
20230804,182600,513452980,4770,4770,4770,4770,0
20230804,182500,513452980,4770,4770,4770,4770,0
20230804,182400,513452980,4770,4770,4770,4770,0
20230804,182300,513452980,4770,4770,4770,4770,0
20230804,182200,513452980,4770,4770,4770,4770,0
20230804,182100,513452980,4770,4770,4770,4770,0
20230804,182000,513452980,4770,4770,4770,4770,2411
20230804,181900,513452980,4770,4770,4770,4770,0
20230804,181800,513452980,4770,4770,4770,4770,0
20230804,181700,513452980,4770,4770,4770,4770,0
20230804,181600,513452980,4770,4770,4770,4770,0
20230804,181500,513452980,4770,4770,4770,4770,0
20230804,181400,513452980,4770,4770,4770,4770,0
20230804,181300,513452980,4770,4770,4770,4770,0
20230804,181200,513452980,4770,4770,4770,4770,0
20230804,181100,513452980,4770,4770,4770,4770,0
20230804,181000,513452980,4770,4770,4770,4770,0
20230804,180900,513452980,4770,4770,4770,4770,0
20230804,180800,513452980,4770,4770,4770,4770,0
20230804,180700,513452980,4770,4770,4770,4770,0
20230804,180600,513452980,4770,4770,4770,4770,0
20230804,180500,513452980,4770,4770,4770,4770,0
20230804,180400,513452980,4770,4770,4770,4770,0
20230804,180300,513452980,4770,4770,4770,4770,0
20230804,180200,513452980,4770,4770,4770,4770,0
20230804,180100,513452980,4770,4770,4770,4770,0
20230804,180000,513452980,4770,4770,4770,4770,0
20230804,175900,513452980,4770,4770,4770,4770,0
20230804,175800,513452980,4770,4770,4770,4770,0
20230804,175700,513452980,4770,4770,4770,4770,0
20230804,175600,513452980,4770,4770,4770,4770,0
20230804,175500,513452980,4770,4770,4770,4770,0
20230804,175400,513452980,4770,4770,4770,4770,0
20230804,175300,513452980,4770,4770,4770,4770,0
20230804,175200,513452980,4770,4770,4770,4770,0
20230804,175100,513452980,4770,4770,4770,4770,0
20230804,175000,513452980,4770,4770,4770,4770,2411
20230804,174900,513452980,4770,4770,4770,4770,0
20230804,174800,513452980,4770,4770,4770,4770,0
20230804,174700,513452980,4770,4770,4770,4770,0
20230804,174600,513452980,4770,4770,4770,4770,0
20230804,174500,513452980,4770,4770,4770,4770,0
20230804,174400,513452980,4770,4770,4770,4770,0
20230804,174300,513452980,4770,4770,4770,4770,0
20230804,174200,513452980,4770,4770,4770,4770,0
20230804,174100,513452980,4770,4770,4770,4770,0
20230804,174000,513452980,4770,4770,4770,4770,0
20230804,173900,513452980,4770,4770,4770,4770,0
20230804,173800,513452980,4770,4770,4770,4770,0
20230804,173700,513452980,4770,4770,4770,4770,0
20230804,173600,513452980,4770,4770,4770,4770,0
20230804,173500,513452980,4770,4770,4770,4770,0
20230804,173400,513452980,4770,4770,4770,4770,0
20230804,173300,513452980,4770,4770,4770,4770,0
20230804,173200,513452980,4770,4770,4770,4770,0
20230804,173100,513452980,4770,4770,4770,4770,0
20230804,173000,513452980,4770,4770,4770,4770,0
20230804,172900,513452980,4770,4770,4770,4770,0
20230804,172800,513452980,4770,4770,4770,4770,0
20230804,172700,513452980,4770,4770,4770,4770,0
20230804,172600,513452980,4770,4770,4770,4770,0
20230804,172500,513452980,4770,4770,4770,4770,0
20230804,172400,513452980,4770,4770,4770,4770,0
20230804,172300,513452980,4770,4770,4770,4770,0
20230804,172200,513452980,4770,4770,4770,4770,0
20230804,172100,513452980,4770,4770,4770,4770,0
20230804,172000,513452980,4770,4770,4770,4770,2411
20230804,171900,513452980,4770,4770,4770,4770,0
20230804,171800,513452980,4770,4770,4770,4770,0
20230804,171700,513452980,4770,4770,4770,4770,0
20230804,171600,513452980,4770,4770,4770,4770,0
20230804,171500,513452980,4770,4770,4770,4770,0
20230804,171400,513452980,4770,4770,4770,4770,0
20230804,171300,513452980,4770,4770,4770,4770,0
20230804,171200,513452980,4770,4770,4770,4770,0
20230804,171100,513452980,4770,4770,4770,4770,0
20230804,171000,513452980,4770,4770,4770,4770,0
20230804,170900,513452980,4770,4770,4770,4770,0
20230804,170800,513452980,4770,4770,4770,4770,0
20230804,170700,513452980,4770,4770,4770,4770,0
20230804,170600,513452980,4770,4770,4770,4770,0
20230804,170500,513452980,4770,4770,4770,4770,0
20230804,170400,513452980,4770,4770,4770,4770,0
20230804,170300,513452980,4770,4770,4770,4770,0
20230804,170200,513452980,4770,4770,4770,4770,0
20230804,170100,513452980,4770,4770,4770,4770,0
20230804,170000,513452980,4770,4770,4770,4770,0
20230804,165900,513452980,4770,4770,4770,4770,0
20230804,165800,513452980,4770,4770,4770,4770,0
20230804,165700,513452980,4770,4770,4770,4770,0
20230804,165600,513452980,4770,4770,4770,4770,0
20230804,165500,513452980,4770,4770,4770,4770,0
20230804,165400,513452980,4770,4770,4770,4770,0
20230804,165300,513452980,4770,4770,4770,4770,0
20230804,165200,513452980,4770,4770,4770,4770,0
20230804,165100,513452980,4770,4770,4770,4770,0
20230804,165000,513452980,4770,4770,4770,4770,2411
20230804,164900,513452980,4770,4770,4770,4770,0
20230804,164800,513452980,4770,4770,4770,4770,0
20230804,164700,513452980,4770,4770,4770,4770,0
20230804,164600,513452980,4770,4770,4770,4770,0
20230804,164500,513452980,4770,4770,4770,4770,0
20230804,164400,513452980,4770,4770,4770,4770,0
20230804,164300,513452980,4770,4770,4770,4770,0
20230804,164200,513452980,4770,4770,4770,4770,0
20230804,164100,513452980,4770,4770,4770,4770,0
20230804,164000,513452980,4770,4770,4770,4770,0
20230804,163900,513452980,4770,4770,4770,4770,0
20230804,163800,513452980,4770,4770,4770,4770,0
20230804,163700,513452980,4770,4770,4770,4770,0
20230804,163600,513452980,4770,4770,4770,4770,0
20230804,163500,513452980,4770,4770,4770,4770,0
20230804,163400,513452980,4770,4770,4770,4770,0
20230804,163300,513452980,4770,4770,4770,4770,0
20230804,163200,513452980,4770,4770,4770,4770,0
20230804,163100,513452980,4770,4770,4770,4770,0
20230804,163000,513452980,4770,4770,4770,4770,0
20230804,162900,513452980,4770,4770,4770,4770,0
20230804,162800,513452980,4770,4770,4770,4770,0
20230804,162700,513452980,4770,4770,4770,4770,0
20230804,162600,513452980,4770,4770,4770,4770,0
20230804,162500,513452980,4770,4770,4770,4770,0
20230804,162400,513452980,4770,4770,4770,4770,0
20230804,162300,513452980,4770,4770,4770,4770,0
20230804,162200,513452980,4770,4770,4770,4770,0
20230804,162100,513452980,4770,4770,4770,4770,0
20230804,162000,513452980,4770,4770,4770,4770,2411
20230804,161900,513452980,4770,4770,4770,4770,0
20230804,161800,513452980,4770,4770,4770,4770,0
20230804,161700,513452980,4770,4770,4770,4770,0
20230804,161600,513452980,4770,4770,4770,4770,0
20230804,161500,513452980,4770,4770,4770,4770,0
20230804,161400,513452980,4770,4770,4770,4770,0
20230804,161300,513452980,4770,4770,4770,4770,0
20230804,161200,513452980,4770,4770,4770,4770,0
20230804,161100,513452980,4770,4770,4770,4770,0
20230804,161000,513452980,4770,4770,4770,4770,0
20230804,160900,513452980,4770,4770,4770,4770,0
20230804,160800,513452980,4770,4770,4770,4770,0
20230804,160700,513452980,4770,4770,4770,4770,0
20230804,160600,513452980,4770,4770,4770,4770,0
20230804,160500,513452980,4770,4770,4770,4770,0
20230804,160400,513452980,4770,4770,4770,4770,0
20230804,160300,513452980,4770,4770,4770,4770,0
20230804,160200,513452980,4770,4770,4770,4770,0
20230804,160100,513452980,4770,4770,4770,4770,0
20230804,160000,513452980,4770,4770,4770,4770,0
20230804,155900,513452980,4770,4770,4770,4770,0
20230804,155800,513452980,4770,4770,4770,4770,0
20230804,155700,513452980,4770,4770,4770,4770,0
20230804,155600,513452980,4770,4770,4770,4770,0
20230804,155500,513452980,4770,4770,4770,4770,0
20230804,155400,513452980,4770,4770,4770,4770,0
20230804,155300,513452980,4770,4770,4770,4770,0
20230804,155200,513452980,4770,4770,4770,4770,0
20230804,155100,513452980,4770,4770,4770,4770,0
20230804,155000,513452980,4770,4770,4770,4770,2411
20230804,154900,513452980,4770,4770,4770,4770,0
20230804,154800,513452980,4770,4770,4770,4770,0
20230804,154700,513452980,4770,4770,4770,4770,0
20230804,154600,513452980,4770,4770,4770,4770,0
20230804,154500,513452980,4770,4770,4770,4770,0
20230804,154400,513452980,4770,4770,4770,4770,0
20230804,154300,513452980,4770,4770,4770,4770,0
20230804,154200,513452980,4770,4770,4770,4770,0
20230804,154100,513452980,4770,4770,4770,4770,0
20230804,154000,513452980,4770,4770,4770,4770,0
20230804,153900,513452980,4770,4770,4770,4770,0
20230804,153800,513452980,4770,4770,4770,4770,0
20230804,153700,513452980,4770,4770,4770,4770,0
20230804,153600,513452980,4770,4770,4770,4770,0
20230804,153500,513452980,4770,4770,4770,4770,0
20230804,153400,513452980,4770,4770,4770,4770,0
20230804,153300,513452980,4770,4770,4770,4770,0
20230804,153200,513452980,4770,4770,4770,4770,0
20230804,153100,513452980,4770,4770,4770,4770,0
20230804,153000,513452980,4770,4770,4770,4770,2411
20230804,152900,501952510,4775,4775,4775,4775,0
20230804,152800,501952510,4775,4775,4775,4775,0
20230804,152700,501952510,4775,4775,4775,4775,0
20230804,152600,501952510,4775,4775,4775,4775,0
20230804,152500,501952510,4775,4775,4775,4775,0
20230804,152400,501952510,4775,4775,4775,4775,0
20230804,152300,501952510,4775,4775,4775,4775,0
20230804,152200,501952510,4775,4775,4775,4775,0
20230804,152100,501952510,4775,4775,4775,4775,0
20230804,152000,501952510,4775,4775,4775,4775,0
20230804,151900,501952510,4775,4770,4775,4770,153
20230804,151800,501222690,4770,4775,4775,4770,208
20230804,151700,500229530,4775,4775,4775,4775,1
20230804,151600,500224755,4770,4770,4770,4770,0
20230804,151500,500224755,4770,4770,4770,4770,109
20230804,151400,499704825,4775,4775,4775,4775,1
20230804,151300,499700050,4770,4770,4770,4770,19
20230804,151200,499609420,4770,4775,4775,4770,4
20230804,151100,499590335,4770,4770,4770,4770,10
20230804,151000,499542635,4770,4765,4770,4765,34
20230804,150900,499380480,4770,4770,4770,4770,15
20230804,150800,499308930,4770,4770,4770,4770,501
20230804,150700,496919160,4775,4770,4775,4770,103
20230804,150600,496427595,4770,4770,4770,4770,26
20230804,150500,496303575,4770,4770,4770,4770,263
20230804,150400,495049065,4770,4775,4775,4770,77
20230804,150300,494681515,4770,4770,4770,4770,30
20230804,150200,494538415,4775,4770,4775,4770,355
20230804,150100,492844545,4770,4770,4770,4770,56
20230804,150000,492577425,4775,4775,4775,4775,1
20230804,145900,492572650,4775,4775,4775,4775,36
20230804,145800,492400750,4775,4775,4775,4775,88
20230804,145700,491980550,4780,4775,4780,4775,20
20230804,145600,491885045,4775,4775,4780,4770,522
20230804,145500,489392530,4780,4780,4780,4780,0
20230804,145400,489392530,4780,4780,4780,4780,10
20230804,145300,489344730,4780,4780,4780,4780,14
20230804,145200,489277810,4780,4780,4780,4780,0
20230804,145100,489277810,4780,4780,4780,4780,5
20230804,145000,489253910,4780,4775,4780,4775,24
20230804,144900,489139290,4780,4780,4780,4775,13
20230804,144800,489077205,4775,4780,4780,4775,390
20230804,144700,487214880,4775,4775,4775,4775,3
20230804,144600,487200555,4775,4780,4780,4775,303
20230804,144500,485752655,4780,4780,4780,4780,209
20230804,144400,484753635,4780,4775,4780,4775,261
20230804,144300,483507355,4770,4770,4770,4770,25
20230804,144200,483388105,4775,4775,4775,4775,9
20230804,144100,483345130,4775,4775,4775,4775,0
20230804,144000,483345130,4775,4775,4775,4775,577
20230804,143900,480589955,4775,4775,4775,4775,722
20230804,143800,477142405,4775,4775,4775,4775,5
20230804,143700,477118530,4780,4780,4780,4780,0
20230804,143600,477118530,4780,4780,4780,4780,50
20230804,143500,476879530,4780,4780,4780,4780,2
20230804,143400,476869970,4780,4780,4780,4780,337
20230804,143300,475259110,4780,4780,4780,4780,166
20230804,143200,474465630,4780,4780,4780,4780,304
20230804,143100,473012510,4780,4780,4780,4780,361
20230804,143000,471286930,4780,4780,4780,4780,1556
20230804,142900,463849250,4775,4775,4775,4775,95
20230804,142800,463395625,4775,4775,4775,4775,185
20230804,142700,462512250,4775,4780,4780,4775,210
20230804,142600,461509450,4780,4780,4780,4780,0
20230804,142500,461509450,4780,4780,4780,4780,12
20230804,142400,461452090,4780,4770,4780,4770,1533
20230804,142300,454129410,4770,4775,4775,4770,60
20230804,142200,453843050,4775,4775,4775,4775,0
20230804,142100,453843050,4775,4775,4775,4775,94
20230804,142000,453394200,4775,4775,4775,4775,776
20230804,141900,449688800,4770,4770,4770,4770,0
20230804,141800,449688800,4770,4770,4770,4770,398
20230804,141700,447790340,4770,4770,4770,4770,0
20230804,141600,447790340,4770,4770,4770,4770,10
20230804,141500,447742640,4770,4770,4770,4770,0
20230804,141400,447742640,4770,4770,4770,4770,0
20230804,141300,447742640,4770,4770,4770,4770,40
20230804,141200,447551840,4770,4770,4770,4770,4188
20230804,141100,427575080,4765,4760,4765,4760,296
20230804,141000,426164840,4745,4745,4745,4745,16
20230804,140900,426088920,4745,4745,4745,4745,93
20230804,140800,425647635,4730,4730,4730,4730,0
20230804,140700,425647635,4730,4760,4760,4730,3753
20230804,140600,407863580,4760,4760,4760,4760,101
20230804,140500,407382820,4760,4760,4760,4760,0
20230804,140400,407382820,4760,4760,4760,4760,1
20230804,140300,407378060,4750,4750,4750,4750,0
20230804,140200,407378060,4750,4750,4755,4750,1263
20230804,140100,401378180,4750,4755,4755,4750,12
20230804,140000,401321175,4750,4750,4750,4750,0
20230804,135900,401321175,4750,4760,4765,4750,348
20230804,135800,399663590,4760,4760,4760,4760,67
20230804,135700,399344670,4760,4760,4760,4760,1
20230804,135600,399339910,4750,4750,4750,4750,30
20230804,135500,399197410,4745,4745,4745,4745,0
20230804,135400,399197410,4745,4745,4745,4745,202
20230804,135300,398238920,4750,4750,4750,4750,337
20230804,135200,396638170,4750,4750,4750,4750,485
20230804,135100,394334420,4735,4735,4735,4735,0
20230804,135000,394334420,4735,4735,4735,4735,200
20230804,134900,393387420,4765,4765,4765,4765,0
20230804,134800,393387420,4765,4765,4765,4765,0
20230804,134700,393387420,4765,4765,4765,4765,1
20230804,134600,393382655,4765,4770,4770,4765,2
20230804,134500,393373120,4765,4745,4770,4720,1968
20230804,134400,384070465,4775,4775,4775,4775,0
20230804,134300,384070465,4775,4765,4775,4765,551
20230804,134200,381442290,4765,4745,4765,4745,314
20230804,134100,379948870,4740,4740,4740,4740,60
20230804,134000,379664470,4745,4745,4745,4745,0
20230804,133900,379664470,4745,4740,4745,4740,30
20230804,133800,379522135,4740,4740,4745,4740,62
20230804,133700,379228050,4740,4740,4740,4740,5
20230804,133600,379204350,4740,4740,4740,4740,1
20230804,133500,379199610,4735,4740,4740,4735,23
20230804,133400,379090690,4740,4735,4740,4730,101
20230804,133300,378612555,4735,4735,4735,4735,81
20230804,133200,378229020,4735,4735,4735,4735,30
20230804,133100,378086970,4735,4735,4735,4735,10
20230804,133000,378039620,4730,4730,4730,4730,0
20230804,132900,378039620,4730,4730,4730,4730,0
20230804,132800,378039620,4730,4730,4730,4730,0
20230804,132700,378039620,4730,4730,4730,4730,398
20230804,132600,376157080,4740,4740,4740,4740,31
20230804,132500,376010140,4740,4740,4740,4740,20
20230804,132400,375915340,4740,4740,4740,4740,0
20230804,132300,375915340,4740,4745,4745,4740,153
20230804,132200,375189425,4750,4750,4750,4750,10
20230804,132100,375141925,4760,4760,4760,4760,0
20230804,132000,375141925,4760,4740,4760,4740,21
20230804,131900,375042185,4760,4760,4760,4760,408
20230804,131800,373100105,4760,4760,4760,4760,0
20230804,131700,373100105,4760,4760,4760,4760,1
20230804,131600,373095345,4760,4745,4760,4745,34
20230804,131500,372933715,4740,4735,4740,4735,298
20230804,131400,371521235,4735,4740,4740,4735,11
20230804,131300,371469100,4740,4740,4740,4740,1
20230804,131200,371464360,4735,4735,4735,4735,111
20230804,131100,370938775,4740,4740,4740,4740,0
20230804,131000,370938775,4740,4740,4740,4740,0
20230804,130900,370938775,4740,4740,4740,4740,65
20230804,130800,370630675,4740,4740,4740,4740,17
20230804,130700,370550095,4740,4740,4740,4740,97
20230804,130600,370090315,4740,4740,4740,4740,1
20230804,130500,370085575,4750,4750,4750,4750,0
20230804,130400,370085575,4750,4750,4750,4750,0
20230804,130300,370085575,4750,4750,4750,4750,0
20230804,130200,370085575,4750,4750,4750,4750,1
20230804,130100,370080825,4755,4755,4755,4755,0
20230804,130000,370080825,4755,4755,4755,4755,21
20230804,125900,369980970,4755,4755,4755,4755,116
20230804,125800,369429390,4755,4755,4755,4755,50
20230804,125700,369191640,4755,4755,4755,4755,38
20230804,125600,369010950,4755,4755,4755,4755,37
20230804,125500,368835015,4755,4755,4755,4755,35
20230804,125400,368668590,4755,4755,4755,4750,37
20230804,125300,368492660,4755,4755,4755,4755,350
20230804,125200,366828410,4755,4750,4755,4750,36
20230804,125100,366657305,4755,4755,4755,4735,170
20230804,125000,365851635,4755,4755,4755,4750,31
20230804,124900,365704245,4755,4755,4755,4755,37
20230804,124800,365528310,4755,4750,4755,4750,67
20230804,124700,365209890,4750,4750,4755,4750,46
20230804,124600,364991210,4750,4755,4755,4750,36
20230804,124500,364820035,4755,4750,4755,4750,36
20230804,124400,364649000,4750,4750,4750,4750,48
20230804,124300,364421000,4750,4740,4750,4740,117
20230804,124200,363865920,4715,4740,4740,4715,2132
20230804,124100,353799755,4740,4740,4740,4740,36
20230804,124000,353629115,4740,4735,4740,4735,58
20230804,123900,353354345,4735,4730,4735,4730,118
20230804,123800,352796130,4730,4730,4730,4730,36
20230804,123700,352625850,4725,4725,4730,4725,264
20230804,123600,351378275,4725,4730,4730,4725,41
20230804,123500,351184370,4730,4730,4730,4730,36
20230804,123400,351014090,4730,4730,4730,4730,36
20230804,123300,350843810,4730,4730,4730,4725,55
20230804,123200,350583760,4730,4725,4730,4725,31
20230804,123100,350437180,4725,4725,4725,4725,40
20230804,123000,350248180,4715,4715,4715,4715,0
20230804,122900,350248180,4715,4715,4715,4715,0
20230804,122800,350248180,4715,4725,4725,4715,947
20230804,122700,345774155,4725,4720,4725,4720,137
20230804,122600,345127355,4725,4725,4725,4725,100
20230804,122500,344654855,4720,4720,4720,4720,50
20230804,122400,344418855,4720,4725,4725,4720,800
20230804,122300,340642625,4725,4725,4725,4725,2139
20230804,122200,330535850,4725,4725,4725,4725,259
20230804,122100,329312075,4725,4725,4725,4725,304
20230804,122000,327875675,4730,4740,4740,4730,1012
20230804,121900,323088885,4730,4740,4740,4730,821
20230804,121800,319201485,4740,4740,4740,4740,1
20230804,121700,319196745,4740,4740,4740,4740,0
20230804,121600,319196745,4740,4740,4740,4740,2023
20230804,121500,309607725,4745,4745,4745,4745,746
20230804,121400,306067955,4750,4750,4750,4750,0
20230804,121300,306067955,4750,4750,4750,4750,0
20230804,121200,306067955,4750,4750,4750,4750,1
20230804,121100,306063205,4750,4750,4750,4750,0
20230804,121000,306063205,4750,4750,4750,4750,156
20230804,120900,305322205,4750,4750,4750,4750,202
20230804,120800,304362705,4750,4750,4750,4750,12
20230804,120700,304305705,4755,4755,4755,4755,11
20230804,120600,304253400,4755,4755,4755,4755,91
20230804,120500,303820695,4755,4755,4755,4750,106
20230804,120400,303317135,4750,4755,4755,4750,384
20230804,120300,301491590,4755,4765,4765,4755,103
20230804,120200,301000825,4765,4760,4765,4755,24
20230804,120100,300886575,4755,4760,4760,4755,66
20230804,120000,300572485,4765,4755,4765,4755,15
20230804,115900,300501150,4765,4765,4765,4765,0
20230804,115800,300501150,4765,4760,4765,4760,585
20230804,115700,297716545,4760,4755,4760,4755,8
20230804,115600,297678495,4755,4755,4755,4755,9
20230804,115500,297635700,4755,4755,4755,4755,1
20230804,115400,297630945,4760,4760,4760,4760,0
20230804,115300,297630945,4760,4760,4760,4760,0
20230804,115200,297630945,4760,4760,4760,4760,0
20230804,115100,297630945,4760,4760,4760,4760,0
20230804,115000,297630945,4760,4755,4760,4755,406
20230804,114900,295698405,4755,4755,4755,4755,105
20230804,114800,295199130,4750,4755,4755,4750,5
20230804,114700,295175365,4755,4750,4755,4750,142
20230804,114600,294500365,4750,4750,4750,4750,0
20230804,114500,294500365,4750,4750,4750,4750,2
20230804,114400,294490865,4745,4745,4745,4745,107
20230804,114300,293983150,4745,4745,4745,4745,2
20230804,114200,293973660,4745,4745,4745,4745,1
20230804,114100,293968915,4745,4745,4745,4745,1
20230804,114000,293964170,4730,4735,4735,4730,68
20230804,113900,293642525,4735,4735,4735,4735,2
20230804,113800,293633055,4735,4735,4735,4735,9
20230804,113700,293590440,4745,4745,4745,4745,144
20230804,113600,292907160,4745,4745,4745,4745,5
20230804,113500,292883435,4745,4745,4745,4745,0
20230804,113400,292883435,4745,4745,4745,4745,0
20230804,113300,292883435,4745,4740,4745,4735,1218
20230804,113200,287112700,4745,4745,4745,4745,2
20230804,113100,287103210,4750,4750,4750,4750,1
20230804,113000,287098460,4745,4745,4745,4745,12
20230804,112900,287041520,4745,4745,4745,4745,0
20230804,112800,287041520,4745,4745,4745,4745,0
20230804,112700,287041520,4745,4745,4745,4745,0
20230804,112600,287041520,4745,4745,4745,4745,0
20230804,112500,287041520,4745,4745,4745,4745,24
20230804,112400,286927640,4745,4740,4745,4740,20
20230804,112300,286832835,4750,4750,4750,4750,1
20230804,112200,286828085,4745,4745,4745,4740,527
20230804,112100,284330030,4750,4750,4750,4750,1
20230804,112000,284325280,4750,4750,4750,4750,1
20230804,111900,284320530,4745,4745,4745,4745,0
20230804,111800,284320530,4745,4745,4745,4745,21
20230804,111700,284220885,4740,4740,4740,4740,8
20230804,111600,284182965,4740,4740,4740,4740,0
20230804,111500,284182965,4740,4740,4740,4740,0
20230804,111400,284182965,4740,4740,4740,4740,6
20230804,111300,284154525,4740,4740,4740,4740,0
20230804,111200,284154525,4740,4740,4740,4740,0
20230804,111100,284154525,4740,4740,4740,4740,12
20230804,111000,284097645,4740,4740,4740,4740,25
20230804,110900,283979145,4735,4740,4740,4735,33
20230804,110800,283822735,4740,4740,4740,4740,34
20230804,110700,283661575,4750,4750,4750,4750,10
20230804,110600,283614075,4745,4745,4745,4745,339
20230804,110500,282005520,4745,4745,4745,4745,0
20230804,110400,282005520,4745,4740,4745,4740,44
20230804,110300,281796915,4745,4745,4745,4745,0
20230804,110200,281796915,4745,4745,4745,4745,0
20230804,110100,281796915,4745,4745,4745,4745,105
20230804,110000,281298690,4750,4750,4750,4750,0
20230804,105900,281298690,4750,4750,4750,4750,0
20230804,105800,281298690,4750,4750,4750,4750,0
20230804,105700,281298690,4750,4750,4750,4750,56
20230804,105600,281032690,4740,4745,4745,4740,60
20230804,105500,280748190,4745,4745,4745,4745,37
20230804,105400,280572625,4745,4750,4750,4745,681
20230804,105300,277337900,4755,4755,4755,4755,0
20230804,105200,277337900,4755,4755,4755,4755,1
20230804,105100,277333145,4755,4755,4755,4755,1
20230804,105000,277328390,4750,4750,4750,4750,2522
20230804,104900,265348890,4750,4755,4755,4750,43
20230804,104800,265144455,4755,4755,4755,4755,133
20230804,104700,264512040,4755,4755,4755,4755,14
20230804,104600,264445470,4750,4750,4750,4750,0
20230804,104500,264445470,4750,4750,4750,4750,0
20230804,104400,264445470,4750,4755,4755,4750,13
20230804,104300,264383695,4755,4755,4755,4755,0
20230804,104200,264383695,4755,4755,4755,4755,1
20230804,104100,264378940,4750,4750,4750,4750,100
20230804,104000,263903940,4755,4755,4755,4755,0
20230804,103900,263903940,4755,4745,4755,4745,7
20230804,103800,263870715,4745,4740,4745,4740,1670
20230804,103700,255954740,4745,4745,4745,4745,300
20230804,103600,254531240,4745,4735,4745,4735,393
20230804,103500,252666935,4735,4730,4735,4730,262
20230804,103400,251427365,4730,4725,4730,4720,1511
20230804,103300,244294895,4720,4720,4720,4720,0
20230804,103200,244294895,4720,4725,4725,4720,1494
20230804,103100,237238185,4735,4740,4740,4725,2021
20230804,103000,227686615,4740,4740,4740,4740,2
20230804,102900,227677135,4740,4740,4740,4740,0
20230804,102800,227677135,4740,4740,4740,4740,30
20230804,102700,227534935,4745,4745,4745,4745,0
20230804,102600,227534935,4745,4745,4745,4745,0
20230804,102500,227534935,4745,4735,4745,4735,77
20230804,102400,227170330,4745,4735,4745,4735,51
20230804,102300,226928835,4735,4740,4745,4735,269
20230804,102200,225654355,4740,4740,4740,4740,0
20230804,102100,225654355,4740,4740,4740,4740,4
20230804,102000,225635395,4740,4730,4740,4730,737
20230804,101900,222146180,4735,4740,4740,4730,392
20230804,101800,220289565,4745,4745,4745,4745,1055
20230804,101700,215283590,4755,4755,4755,4755,20
20230804,101600,215188490,4745,4745,4745,4745,0
20230804,101500,215188490,4745,4745,4745,4745,16
20230804,101400,215112570,4745,4745,4745,4745,16
20230804,101300,215036650,4750,4750,4765,4750,447
20230804,101200,212913385,4750,4750,4750,4750,0
20230804,101100,212913385,4750,4750,4750,4750,320
20230804,101000,211393385,4750,4750,4750,4750,1
20230804,100900,211388635,4770,4760,4770,4760,60
20230804,100800,211102755,4750,4760,4760,4750,880
20230804,100700,206921955,4750,4755,4755,4750,125
20230804,100600,206327585,4755,4755,4755,4755,10
20230804,100500,206280035,4755,4755,4755,4750,350
20230804,100400,204616285,4770,4770,4770,4770,0
20230804,100300,204616285,4770,4770,4770,4770,0
20230804,100200,204616285,4770,4770,4770,4770,1
20230804,100100,204611515,4750,4750,4750,4750,360
20230804,100000,202901515,4750,4750,4750,4750,1
20230804,095900,202896765,4750,4750,4750,4750,1
20230804,095800,202892015,4740,4740,4740,4740,15
20230804,095700,202820915,4730,4730,4735,4730,300
20230804,095600,201401770,4735,4730,4735,4730,277
20230804,095500,200090320,4730,4735,4735,4730,418
20230804,095400,198111975,4740,4735,4740,4735,148
20230804,095300,197411085,4740,4745,4745,4740,361
20230804,095200,195699300,4745,4760,4760,4745,442
20230804,095100,193600105,4750,4750,4750,4750,0
20230804,095000,193600105,4750,4750,4750,4750,841
20230804,094900,189605355,4750,4780,4780,4750,2700
20230804,094800,176763135,4780,4780,4780,4780,0
20230804,094700,176763135,4780,4780,4780,4780,0
20230804,094600,176763135,4780,4790,4790,4780,5
20230804,094500,176739215,4770,4780,4780,4770,2
20230804,094400,176729665,4780,4775,4780,4775,400
20230804,094300,174817685,4780,4780,4780,4780,0
20230804,094200,174817685,4780,4780,4780,4780,0
20230804,094100,174817685,4780,4780,4780,4780,1
20230804,094000,174812905,4780,4780,4780,4780,111
20230804,093900,174282325,4780,4780,4780,4780,53
20230804,093800,174028985,4780,4780,4780,4780,2
20230804,093700,174019425,4780,4750,4780,4750,1528
20230804,093600,166753665,4750,4750,4750,4745,43
20230804,093500,166549515,4750,4750,4750,4745,12
20230804,093400,166492540,4740,4740,4740,4740,0
20230804,093300,166492540,4740,4755,4755,4740,113
20230804,093200,165956145,4755,4755,4755,4755,0
20230804,093100,165956145,4755,4745,4755,4740,99
20230804,093000,165485730,4755,4755,4755,4755,1
20230804,092900,165480975,4745,4745,4745,4745,334
20230804,092800,163896145,4745,4745,4745,4745,8
20230804,092700,163858185,4755,4745,4755,4745,6
20230804,092600,163829705,4750,4750,4750,4750,0
20230804,092500,163829705,4750,4755,4755,4750,716
20230804,092400,160428280,4755,4755,4755,4755,10
20230804,092300,160380730,4750,4750,4750,4750,0
20230804,092200,160380730,4750,4770,4770,4750,612
20230804,092100,157469925,4770,4770,4770,4770,7
20230804,092000,157436535,4770,4770,4770,4770,232
20230804,091900,156329895,4770,4770,4770,4770,313
20230804,091800,154836885,4770,4775,4775,4770,1043
20230804,091700,149861765,4780,4785,4785,4780,21
20230804,091600,149761285,4790,4785,4790,4785,9
20230804,091500,149718215,4770,4790,4790,4765,3315
20230804,091400,133845595,4770,4770,4770,4770,45
20230804,091300,133630945,4800,4775,4800,4775,132
20230804,091200,132997905,4770,4760,4770,4760,539
20230804,091100,130428990,4755,4745,4755,4745,959
20230804,091000,125873760,4745,4705,4745,4705,2847
20230804,090900,112383115,4700,4705,4705,4690,5781
20230804,090800,85228750,4740,4745,4745,4705,6363
20230804,090700,55211480,4745,4750,4750,4745,210
20230804,090600,54214030,4750,4750,4750,4750,1
20230804,090500,54209280,4730,4730,4730,4730,139
20230804,090400,53551810,4750,4750,4750,4750,283
20230804,090300,52207560,4750,4750,4750,4730,33
20230804,090200,52051310,4730,4750,4750,4730,78
20230804,090100,51682350,4725,4740,4740,4725,2272
20230804,090000,40934920,4780,4730,4780,4730,6800