KissMeData/450140/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,205700,690697000,3760,3760,3760,3760,2798
20230804,205600,690697000,3760,3760,3760,3760,0
20230804,205500,690697000,3760,3760,3760,3760,0
20230804,205400,690697000,3760,3760,3760,3760,0
20230804,205300,690697000,3760,3760,3760,3760,0
20230804,205200,690697000,3760,3760,3760,3760,0
20230804,205100,690697000,3760,3760,3760,3760,0
20230804,205000,690697000,3760,3760,3760,3760,0
20230804,204900,690697000,3760,3760,3760,3760,0
20230804,204800,690697000,3760,3760,3760,3760,0
20230804,204700,690697000,3760,3760,3760,3760,0
20230804,204600,690697000,3760,3760,3760,3760,0
20230804,204500,690697000,3760,3760,3760,3760,0
20230804,204400,690697000,3760,3760,3760,3760,0
20230804,204300,690697000,3760,3760,3760,3760,0
20230804,204200,690697000,3760,3760,3760,3760,0
20230804,204100,690697000,3760,3760,3760,3760,0
20230804,204000,690697000,3760,3760,3760,3760,0
20230804,203900,690697000,3760,3760,3760,3760,0
20230804,203800,690697000,3760,3760,3760,3760,0
20230804,203700,690697000,3760,3760,3760,3760,0
20230804,203600,690697000,3760,3760,3760,3760,0
20230804,203500,690697000,3760,3760,3760,3760,0
20230804,203400,690697000,3760,3760,3760,3760,0
20230804,203300,690697000,3760,3760,3760,3760,0
20230804,203200,690697000,3760,3760,3760,3760,0
20230804,203100,690697000,3760,3760,3760,3760,0
20230804,203000,690697000,3760,3760,3760,3760,0
20230804,202900,690697000,3760,3760,3760,3760,0
20230804,202800,690697000,3760,3760,3760,3760,0
20230804,202700,690697000,3760,3760,3760,3760,2798
20230804,202600,690697000,3760,3760,3760,3760,0
20230804,202500,690697000,3760,3760,3760,3760,0
20230804,202400,690697000,3760,3760,3760,3760,0
20230804,202300,690697000,3760,3760,3760,3760,0
20230804,202200,690697000,3760,3760,3760,3760,0
20230804,202100,690697000,3760,3760,3760,3760,0
20230804,202000,690697000,3760,3760,3760,3760,0
20230804,201900,690697000,3760,3760,3760,3760,0
20230804,201800,690697000,3760,3760,3760,3760,0
20230804,201700,690697000,3760,3760,3760,3760,0
20230804,201600,690697000,3760,3760,3760,3760,0
20230804,201500,690697000,3760,3760,3760,3760,0
20230804,201400,690697000,3760,3760,3760,3760,0
20230804,201300,690697000,3760,3760,3760,3760,0
20230804,201200,690697000,3760,3760,3760,3760,0
20230804,201100,690697000,3760,3760,3760,3760,0
20230804,201000,690697000,3760,3760,3760,3760,0
20230804,200900,690697000,3760,3760,3760,3760,0
20230804,200800,690697000,3760,3760,3760,3760,0
20230804,200700,690697000,3760,3760,3760,3760,0
20230804,200600,690697000,3760,3760,3760,3760,0
20230804,200500,690697000,3760,3760,3760,3760,0
20230804,200400,690697000,3760,3760,3760,3760,0
20230804,200300,690697000,3760,3760,3760,3760,0
20230804,200200,690697000,3760,3760,3760,3760,0
20230804,200100,690697000,3760,3760,3760,3760,0
20230804,200000,690697000,3760,3760,3760,3760,0
20230804,195900,690697000,3760,3760,3760,3760,0
20230804,195800,690697000,3760,3760,3760,3760,0
20230804,195700,690697000,3760,3760,3760,3760,2798
20230804,195600,690697000,3760,3760,3760,3760,0
20230804,195500,690697000,3760,3760,3760,3760,0
20230804,195400,690697000,3760,3760,3760,3760,0
20230804,195300,690697000,3760,3760,3760,3760,0
20230804,195200,690697000,3760,3760,3760,3760,0
20230804,195100,690697000,3760,3760,3760,3760,0
20230804,195000,690697000,3760,3760,3760,3760,0
20230804,194900,690697000,3760,3760,3760,3760,0
20230804,194800,690697000,3760,3760,3760,3760,0
20230804,194700,690697000,3760,3760,3760,3760,0
20230804,194600,690697000,3760,3760,3760,3760,0
20230804,194500,690697000,3760,3760,3760,3760,0
20230804,194400,690697000,3760,3760,3760,3760,0
20230804,194300,690697000,3760,3760,3760,3760,0
20230804,194200,690697000,3760,3760,3760,3760,0
20230804,194100,690697000,3760,3760,3760,3760,0
20230804,194000,690697000,3760,3760,3760,3760,0
20230804,193900,690697000,3760,3760,3760,3760,0
20230804,193800,690697000,3760,3760,3760,3760,0
20230804,193700,690697000,3760,3760,3760,3760,0
20230804,193600,690697000,3760,3760,3760,3760,0
20230804,193500,690697000,3760,3760,3760,3760,0
20230804,193400,690697000,3760,3760,3760,3760,0
20230804,193300,690697000,3760,3760,3760,3760,0
20230804,193200,690697000,3760,3760,3760,3760,0
20230804,193100,690697000,3760,3760,3760,3760,0
20230804,193000,690697000,3760,3760,3760,3760,0
20230804,192900,690697000,3760,3760,3760,3760,0
20230804,192800,690697000,3760,3760,3760,3760,0
20230804,192700,690697000,3760,3760,3760,3760,2798
20230804,192600,690697000,3760,3760,3760,3760,0
20230804,192500,690697000,3760,3760,3760,3760,0
20230804,192400,690697000,3760,3760,3760,3760,0
20230804,192300,690697000,3760,3760,3760,3760,0
20230804,192200,690697000,3760,3760,3760,3760,0
20230804,192100,690697000,3760,3760,3760,3760,0
20230804,192000,690697000,3760,3760,3760,3760,0
20230804,191900,690697000,3760,3760,3760,3760,0
20230804,191800,690697000,3760,3760,3760,3760,0
20230804,191700,690697000,3760,3760,3760,3760,0
20230804,191600,690697000,3760,3760,3760,3760,0
20230804,191500,690697000,3760,3760,3760,3760,0
20230804,191400,690697000,3760,3760,3760,3760,0
20230804,191300,690697000,3760,3760,3760,3760,0
20230804,191200,690697000,3760,3760,3760,3760,0
20230804,191100,690697000,3760,3760,3760,3760,0
20230804,191000,690697000,3760,3760,3760,3760,0
20230804,190900,690697000,3760,3760,3760,3760,0
20230804,190800,690697000,3760,3760,3760,3760,0
20230804,190700,690697000,3760,3760,3760,3760,0
20230804,190600,690697000,3760,3760,3760,3760,0
20230804,190500,690697000,3760,3760,3760,3760,0
20230804,190400,690697000,3760,3760,3760,3760,0
20230804,190300,690697000,3760,3760,3760,3760,0
20230804,190200,690697000,3760,3760,3760,3760,0
20230804,190100,690697000,3760,3760,3760,3760,0
20230804,190000,690697000,3760,3760,3760,3760,0
20230804,185900,690697000,3760,3760,3760,3760,0
20230804,185800,690697000,3760,3760,3760,3760,0
20230804,185700,690697000,3760,3760,3760,3760,2798
20230804,185600,690697000,3760,3760,3760,3760,0
20230804,185500,690697000,3760,3760,3760,3760,0
20230804,185400,690697000,3760,3760,3760,3760,0
20230804,185300,690697000,3760,3760,3760,3760,0
20230804,185200,690697000,3760,3760,3760,3760,0
20230804,185100,690697000,3760,3760,3760,3760,0
20230804,185000,690697000,3760,3760,3760,3760,0
20230804,184900,690697000,3760,3760,3760,3760,0
20230804,184800,690697000,3760,3760,3760,3760,0
20230804,184700,690697000,3760,3760,3760,3760,0
20230804,184600,690697000,3760,3760,3760,3760,0
20230804,184500,690697000,3760,3760,3760,3760,0
20230804,184400,690697000,3760,3760,3760,3760,0
20230804,184300,690697000,3760,3760,3760,3760,0
20230804,184200,690697000,3760,3760,3760,3760,0
20230804,184100,690697000,3760,3760,3760,3760,0
20230804,184000,690697000,3760,3760,3760,3760,0
20230804,183900,690697000,3760,3760,3760,3760,0
20230804,183800,690697000,3760,3760,3760,3760,0
20230804,183700,690697000,3760,3760,3760,3760,0
20230804,183600,690697000,3760,3760,3760,3760,0
20230804,183500,690697000,3760,3760,3760,3760,0
20230804,183400,690697000,3760,3760,3760,3760,0
20230804,183300,690697000,3760,3760,3760,3760,0
20230804,183200,690697000,3760,3760,3760,3760,0
20230804,183100,690697000,3760,3760,3760,3760,0
20230804,183000,690697000,3760,3760,3760,3760,0
20230804,182900,690697000,3760,3760,3760,3760,0
20230804,182800,690697000,3760,3760,3760,3760,0
20230804,182700,690697000,3760,3760,3760,3760,2798
20230804,182600,690697000,3760,3760,3760,3760,0
20230804,182500,690697000,3760,3760,3760,3760,0
20230804,182400,690697000,3760,3760,3760,3760,0
20230804,182300,690697000,3760,3760,3760,3760,0
20230804,182200,690697000,3760,3760,3760,3760,0
20230804,182100,690697000,3760,3760,3760,3760,0
20230804,182000,690697000,3760,3760,3760,3760,0
20230804,181900,690697000,3760,3760,3760,3760,0
20230804,181800,690697000,3760,3760,3760,3760,0
20230804,181700,690697000,3760,3760,3760,3760,0
20230804,181600,690697000,3760,3760,3760,3760,0
20230804,181500,690697000,3760,3760,3760,3760,0
20230804,181400,690697000,3760,3760,3760,3760,0
20230804,181300,690697000,3760,3760,3760,3760,0
20230804,181200,690697000,3760,3760,3760,3760,0
20230804,181100,690697000,3760,3760,3760,3760,0
20230804,181000,690697000,3760,3760,3760,3760,0
20230804,180900,690697000,3760,3760,3760,3760,0
20230804,180800,690697000,3760,3760,3760,3760,0
20230804,180700,690697000,3760,3760,3760,3760,0
20230804,180600,690697000,3760,3760,3760,3760,0
20230804,180500,690697000,3760,3760,3760,3760,0
20230804,180400,690697000,3760,3760,3760,3760,0
20230804,180300,690697000,3760,3760,3760,3760,0
20230804,180200,690697000,3760,3760,3760,3760,0
20230804,180100,690697000,3760,3760,3760,3760,0
20230804,180000,690697000,3760,3760,3760,3760,0
20230804,175900,690697000,3760,3760,3760,3760,0
20230804,175800,690697000,3760,3760,3760,3760,0
20230804,175700,690697000,3760,3760,3760,3760,2798
20230804,175600,690697000,3760,3760,3760,3760,0
20230804,175500,690697000,3760,3760,3760,3760,0
20230804,175400,690697000,3760,3760,3760,3760,0
20230804,175300,690697000,3760,3760,3760,3760,0
20230804,175200,690697000,3760,3760,3760,3760,0
20230804,175100,690697000,3760,3760,3760,3760,0
20230804,175000,690697000,3760,3760,3760,3760,0
20230804,174900,690697000,3760,3760,3760,3760,0
20230804,174800,690697000,3760,3760,3760,3760,0
20230804,174700,690697000,3760,3760,3760,3760,0
20230804,174600,690697000,3760,3760,3760,3760,0
20230804,174500,690697000,3760,3760,3760,3760,0
20230804,174400,690697000,3760,3760,3760,3760,0
20230804,174300,690697000,3760,3760,3760,3760,0
20230804,174200,690697000,3760,3760,3760,3760,0
20230804,174100,690697000,3760,3760,3760,3760,0
20230804,174000,690697000,3760,3760,3760,3760,0
20230804,173900,690697000,3760,3760,3760,3760,0
20230804,173800,690697000,3760,3760,3760,3760,0
20230804,173700,690697000,3760,3760,3760,3760,0
20230804,173600,690697000,3760,3760,3760,3760,0
20230804,173500,690697000,3760,3760,3760,3760,0
20230804,173400,690697000,3760,3760,3760,3760,0
20230804,173300,690697000,3760,3760,3760,3760,0
20230804,173200,690697000,3760,3760,3760,3760,0
20230804,173100,690697000,3760,3760,3760,3760,0
20230804,173000,690697000,3760,3760,3760,3760,0
20230804,172900,690697000,3760,3760,3760,3760,0
20230804,172800,690697000,3760,3760,3760,3760,0
20230804,172700,690697000,3760,3760,3760,3760,2798
20230804,172600,690697000,3760,3760,3760,3760,0
20230804,172500,690697000,3760,3760,3760,3760,0
20230804,172400,690697000,3760,3760,3760,3760,0
20230804,172300,690697000,3760,3760,3760,3760,0
20230804,172200,690697000,3760,3760,3760,3760,0
20230804,172100,690697000,3760,3760,3760,3760,0
20230804,172000,690697000,3760,3760,3760,3760,0
20230804,171900,690697000,3760,3760,3760,3760,0
20230804,171800,690697000,3760,3760,3760,3760,0
20230804,171700,690697000,3760,3760,3760,3760,0
20230804,171600,690697000,3760,3760,3760,3760,0
20230804,171500,690697000,3760,3760,3760,3760,0
20230804,171400,690697000,3760,3760,3760,3760,0
20230804,171300,690697000,3760,3760,3760,3760,0
20230804,171200,690697000,3760,3760,3760,3760,0
20230804,171100,690697000,3760,3760,3760,3760,0
20230804,171000,690697000,3760,3760,3760,3760,0
20230804,170900,690697000,3760,3760,3760,3760,0
20230804,170800,690697000,3760,3760,3760,3760,0
20230804,170700,690697000,3760,3760,3760,3760,0
20230804,170600,690697000,3760,3760,3760,3760,0
20230804,170500,690697000,3760,3760,3760,3760,0
20230804,170400,690697000,3760,3760,3760,3760,0
20230804,170300,690697000,3760,3760,3760,3760,0
20230804,170200,690697000,3760,3760,3760,3760,0
20230804,170100,690697000,3760,3760,3760,3760,0
20230804,170000,690697000,3760,3760,3760,3760,0
20230804,165900,690697000,3760,3760,3760,3760,0
20230804,165800,690697000,3760,3760,3760,3760,0
20230804,165700,690697000,3760,3760,3760,3760,2798
20230804,165600,690697000,3760,3760,3760,3760,0
20230804,165500,690697000,3760,3760,3760,3760,0
20230804,165400,690697000,3760,3760,3760,3760,0
20230804,165300,690697000,3760,3760,3760,3760,0
20230804,165200,690697000,3760,3760,3760,3760,0
20230804,165100,690697000,3760,3760,3760,3760,0
20230804,165000,690697000,3760,3760,3760,3760,0
20230804,164900,690697000,3760,3760,3760,3760,0
20230804,164800,690697000,3760,3760,3760,3760,0
20230804,164700,690697000,3760,3760,3760,3760,0
20230804,164600,690697000,3760,3760,3760,3760,0
20230804,164500,690697000,3760,3760,3760,3760,0
20230804,164400,690697000,3760,3760,3760,3760,0
20230804,164300,690697000,3760,3760,3760,3760,0
20230804,164200,690697000,3760,3760,3760,3760,0
20230804,164100,690697000,3760,3760,3760,3760,0
20230804,164000,690697000,3760,3760,3760,3760,0
20230804,163900,690697000,3760,3760,3760,3760,0
20230804,163800,690697000,3760,3760,3760,3760,0
20230804,163700,690697000,3760,3760,3760,3760,0
20230804,163600,690697000,3760,3760,3760,3760,0
20230804,163500,690697000,3760,3760,3760,3760,0
20230804,163400,690697000,3760,3760,3760,3760,0
20230804,163300,690697000,3760,3760,3760,3760,0
20230804,163200,690697000,3760,3760,3760,3760,0
20230804,163100,690697000,3760,3760,3760,3760,0
20230804,163000,690697000,3760,3760,3760,3760,0
20230804,162900,690697000,3760,3760,3760,3760,0
20230804,162800,690697000,3760,3760,3760,3760,0
20230804,162700,690697000,3760,3760,3760,3760,2798
20230804,162600,690697000,3760,3760,3760,3760,0
20230804,162500,690697000,3760,3760,3760,3760,0
20230804,162400,690697000,3760,3760,3760,3760,0
20230804,162300,690697000,3760,3760,3760,3760,0
20230804,162200,690697000,3760,3760,3760,3760,0
20230804,162100,690697000,3760,3760,3760,3760,0
20230804,162000,690697000,3760,3760,3760,3760,0
20230804,161900,690697000,3760,3760,3760,3760,0
20230804,161800,690697000,3760,3760,3760,3760,0
20230804,161700,690697000,3760,3760,3760,3760,0
20230804,161600,690697000,3760,3760,3760,3760,0
20230804,161500,690697000,3760,3760,3760,3760,0
20230804,161400,690697000,3760,3760,3760,3760,0
20230804,161300,690697000,3760,3760,3760,3760,0
20230804,161200,690697000,3760,3760,3760,3760,0
20230804,161100,690697000,3760,3760,3760,3760,0
20230804,161000,690697000,3760,3760,3760,3760,0
20230804,160900,690697000,3760,3760,3760,3760,0
20230804,160800,690697000,3760,3760,3760,3760,0
20230804,160700,690697000,3760,3760,3760,3760,0
20230804,160600,690697000,3760,3760,3760,3760,0
20230804,160500,690697000,3760,3760,3760,3760,0
20230804,160400,690697000,3760,3760,3760,3760,0
20230804,160300,690697000,3760,3760,3760,3760,0
20230804,160200,690697000,3760,3760,3760,3760,0
20230804,160100,690697000,3760,3760,3760,3760,0
20230804,160000,690697000,3760,3760,3760,3760,0
20230804,155900,690697000,3760,3760,3760,3760,0
20230804,155800,690697000,3760,3760,3760,3760,0
20230804,155700,690697000,3760,3760,3760,3760,2798
20230804,155600,690697000,3760,3760,3760,3760,0
20230804,155500,690697000,3760,3760,3760,3760,0
20230804,155400,690697000,3760,3760,3760,3760,0
20230804,155300,690697000,3760,3760,3760,3760,0
20230804,155200,690697000,3760,3760,3760,3760,0
20230804,155100,690697000,3760,3760,3760,3760,0
20230804,155000,690697000,3760,3760,3760,3760,0
20230804,154900,690697000,3760,3760,3760,3760,0
20230804,154800,690697000,3760,3760,3760,3760,0
20230804,154700,690697000,3760,3760,3760,3760,0
20230804,154600,690697000,3760,3760,3760,3760,0
20230804,154500,690697000,3760,3760,3760,3760,0
20230804,154400,690697000,3760,3760,3760,3760,0
20230804,154300,690697000,3760,3760,3760,3760,0
20230804,154200,690697000,3760,3760,3760,3760,0
20230804,154100,690697000,3760,3760,3760,3760,0
20230804,154000,690697000,3760,3760,3760,3760,0
20230804,153900,690697000,3760,3760,3760,3760,0
20230804,153800,690697000,3760,3760,3760,3760,0
20230804,153700,690697000,3760,3760,3760,3760,0
20230804,153600,690697000,3760,3760,3760,3760,0
20230804,153500,690697000,3760,3760,3760,3760,0
20230804,153400,690697000,3760,3760,3760,3760,0
20230804,153300,690697000,3760,3760,3760,3760,0
20230804,153200,690697000,3760,3760,3760,3760,0
20230804,153100,690697000,3760,3760,3760,3760,0
20230804,153000,690697000,3760,3760,3760,3760,2798
20230804,152900,680176520,3780,3780,3780,3780,0
20230804,152800,680176520,3780,3780,3780,3780,0
20230804,152700,680176520,3780,3780,3780,3780,0
20230804,152600,680176520,3780,3780,3780,3780,0
20230804,152500,680176520,3780,3780,3780,3780,0
20230804,152400,680176520,3780,3780,3780,3780,0
20230804,152300,680176520,3780,3780,3780,3780,0
20230804,152200,680176520,3780,3780,3780,3780,0
20230804,152100,680176520,3780,3780,3780,3780,0
20230804,152000,680176520,3780,3780,3780,3780,0
20230804,151900,680176520,3780,3780,3780,3760,1037
20230804,151800,676271835,3780,3780,3780,3780,14
20230804,151700,676218915,3780,3780,3780,3765,1202
20230804,151600,671685955,3780,3780,3780,3780,52
20230804,151500,671489395,3780,3780,3780,3780,37
20230804,151400,671349535,3775,3780,3780,3775,168
20230804,151300,670715320,3780,3775,3780,3775,3
20230804,151200,670703990,3785,3780,3785,3780,93
20230804,151100,670352435,3780,3780,3780,3780,90
20230804,151000,670012235,3775,3780,3780,3775,889
20230804,150900,666656220,3775,3780,3780,3775,764
20230804,150800,663771300,3780,3785,3785,3780,564
20230804,150700,661638165,3785,3785,3785,3785,0
20230804,150600,661638165,3785,3785,3785,3785,3
20230804,150500,661626810,3780,3785,3785,3780,204
20230804,150400,660855205,3785,3785,3785,3785,233
20230804,150300,659973300,3790,3790,3790,3790,2
20230804,150200,659965720,3790,3790,3790,3790,541
20230804,150100,657915330,3790,3790,3790,3790,546
20230804,150000,655845990,3795,3795,3795,3795,1
20230804,145900,655842195,3790,3790,3790,3790,26
20230804,145800,655743655,3795,3795,3795,3795,5
20230804,145700,655724680,3795,3790,3795,3790,676
20230804,145600,653161270,3795,3800,3800,3795,26
20230804,145500,653062545,3800,3800,3805,3800,280
20230804,145400,651998510,3800,3800,3800,3800,132
20230804,145300,651496910,3805,3805,3805,3805,1
20230804,145200,651493105,3785,3785,3785,3785,0
20230804,145100,651493105,3785,3795,3810,3785,1066
20230804,145000,647451435,3800,3800,3800,3800,327
20230804,144900,646208835,3805,3805,3805,3805,12
20230804,144800,646163175,3805,3795,3805,3795,476
20230804,144700,644354015,3785,3785,3785,3785,0
20230804,144600,644354015,3785,3795,3795,3785,237
20230804,144500,643455395,3795,3800,3800,3795,101
20230804,144400,643071600,3800,3800,3800,3795,27
20230804,144300,642969075,3800,3800,3800,3785,477
20230804,144200,641160440,3800,3805,3805,3800,632
20230804,144100,638757840,3805,3810,3810,3800,895
20230804,144000,635352420,3805,3800,3805,3800,428
20230804,143900,633724030,3805,3805,3810,3805,487
20230804,143800,631869825,3805,3810,3810,3805,352
20230804,143700,630529015,3810,3805,3810,3805,979
20230804,143600,626801215,3800,3790,3805,3790,441
20230804,143500,625126810,3790,3790,3790,3790,336
20230804,143400,623853370,3790,3790,3790,3790,0
20230804,143300,623853370,3790,3790,3790,3790,2
20230804,143200,623845790,3790,3780,3790,3780,489
20230804,143100,621997360,3780,3780,3780,3780,1
20230804,143000,621993580,3780,3785,3785,3780,123
20230804,142900,621528580,3785,3795,3795,3780,94
20230804,142800,621173105,3795,3805,3805,3795,105
20230804,142700,620774310,3805,3805,3805,3805,195
20230804,142600,620032335,3810,3805,3810,3805,338
20230804,142500,618745600,3810,3790,3810,3790,7833
20230804,142400,588979910,3790,3780,3790,3780,1932
20230804,142300,581661935,3780,3780,3780,3780,7
20230804,142200,581635475,3790,3785,3790,3785,126
20230804,142100,581157985,3790,3780,3790,3780,6250
20230804,142000,557475900,3775,3775,3775,3775,18
20230804,141900,557407950,3775,3775,3775,3775,0
20230804,141800,557407950,3775,3775,3775,3775,1242
20230804,141700,552719400,3780,3780,3780,3780,5
20230804,141600,552700500,3780,3780,3785,3780,893
20230804,141500,549324705,3780,3775,3780,3775,2
20230804,141400,549317150,3775,3775,3775,3775,32
20230804,141300,549196350,3775,3775,3775,3775,8
20230804,141200,549166150,3780,3780,3780,3780,1
20230804,141100,549162370,3780,3780,3780,3780,1
20230804,141000,549158590,3775,3775,3775,3775,10
20230804,140900,549120840,3780,3780,3780,3780,0
20230804,140800,549120840,3780,3775,3780,3775,4
20230804,140700,549105730,3780,3775,3780,3775,67
20230804,140600,548852700,3775,3775,3780,3775,375
20230804,140500,547436665,3775,3770,3775,3770,951
20230804,140400,543851035,3770,3770,3770,3770,0
20230804,140300,543851035,3770,3770,3770,3770,51
20230804,140200,543658765,3770,3775,3775,3770,21
20230804,140100,543579590,3770,3770,3770,3770,276
20230804,140000,542539070,3770,3770,3770,3770,76
20230804,135900,542252550,3770,3770,3770,3770,0
20230804,135800,542252550,3770,3770,3770,3770,2144
20230804,135700,534169670,3770,3765,3770,3765,10
20230804,135600,534132015,3765,3765,3765,3765,0
20230804,135500,534132015,3765,3765,3765,3765,4015
20230804,135400,519015540,3765,3765,3765,3765,840
20230804,135300,515852940,3765,3765,3765,3765,0
20230804,135200,515852940,3765,3760,3765,3760,55
20230804,135100,515645900,3760,3760,3760,3760,0
20230804,135000,515645900,3760,3750,3760,3750,332
20230804,134900,514397590,3750,3750,3750,3750,387
20230804,134800,512946340,3760,3760,3760,3760,0
20230804,134700,512946340,3760,3760,3760,3760,0
20230804,134600,512946340,3760,3760,3760,3760,0
20230804,134500,512946340,3760,3760,3760,3760,10
20230804,134400,512908740,3760,3760,3760,3760,73
20230804,134300,512634260,3765,3765,3765,3765,0
20230804,134200,512634260,3765,3765,3765,3765,0
20230804,134100,512634260,3765,3765,3765,3765,1
20230804,134000,512630495,3760,3760,3760,3760,0
20230804,133900,512630495,3760,3760,3760,3760,0
20230804,133800,512630495,3760,3760,3760,3760,1000
20230804,133700,508870495,3760,3760,3760,3760,0
20230804,133600,508870495,3760,3760,3760,3760,300
20230804,133500,507742495,3755,3755,3755,3755,19
20230804,133400,507671150,3755,3755,3755,3755,1637
20230804,133300,501524215,3755,3755,3755,3755,0
20230804,133200,501524215,3755,3765,3765,3755,526
20230804,133100,499546640,3765,3765,3765,3765,0
20230804,133000,499546640,3765,3765,3765,3765,0
20230804,132900,499546640,3765,3765,3765,3765,9
20230804,132800,499512755,3765,3765,3765,3765,500
20230804,132700,497630255,3765,3765,3765,3765,359
20230804,132600,496278620,3765,3765,3765,3765,0
20230804,132500,496278620,3765,3765,3765,3765,10
20230804,132400,496240970,3770,3770,3770,3770,1
20230804,132300,496237200,3765,3765,3765,3765,0
20230804,132200,496237200,3765,3765,3765,3765,4
20230804,132100,496222140,3770,3770,3770,3770,14
20230804,132000,496169360,3770,3775,3775,3770,101
20230804,131900,495788585,3775,3780,3780,3775,236
20230804,131800,494896515,3780,3775,3780,3775,1501
20230804,131700,489223200,3775,3770,3775,3770,1112
20230804,131600,485026455,3770,3760,3770,3760,2244
20230804,131500,476573300,3760,3760,3760,3760,100
20230804,131400,476197300,3765,3765,3765,3760,895
20230804,131300,472832090,3765,3765,3770,3765,4284
20230804,131200,456694900,3760,3760,3760,3760,1493
20230804,131100,451081220,3760,3760,3760,3760,24
20230804,131000,450990980,3755,3755,3755,3755,1
20230804,130900,450987225,3755,3745,3755,3745,2883
20230804,130800,440161610,3755,3755,3755,3750,433
20230804,130700,438535705,3755,3755,3755,3755,2
20230804,130600,438528195,3755,3755,3755,3755,0
20230804,130500,438528195,3755,3755,3755,3755,1000
20230804,130400,434773195,3750,3750,3750,3750,1000
20230804,130300,431023195,3750,3750,3750,3750,0
20230804,130200,431023195,3750,3750,3750,3750,0
20230804,130100,431023195,3750,3750,3750,3750,0
20230804,130000,431023195,3750,3735,3750,3735,153
20230804,125900,430451590,3750,3750,3750,3750,0
20230804,125800,430451590,3750,3750,3750,3750,9
20230804,125700,430417840,3750,3750,3750,3750,90
20230804,125600,430080340,3750,3740,3750,3740,500
20230804,125500,428206280,3740,3740,3740,3740,10
20230804,125400,428168880,3740,3735,3740,3735,3
20230804,125300,428157670,3740,3745,3745,3740,65
20230804,125200,427914260,3745,3745,3745,3745,1
20230804,125100,427910515,3740,3740,3740,3740,0
20230804,125000,427910515,3740,3740,3740,3740,145
20230804,124900,427368215,3740,3740,3740,3740,2
20230804,124800,427360735,3730,3730,3730,3730,0
20230804,124700,427360735,3730,3730,3730,3730,0
20230804,124600,427360735,3730,3735,3735,3730,77
20230804,124500,427073150,3740,3740,3740,3740,0
20230804,124400,427073150,3740,3740,3740,3740,1
20230804,124300,427069410,3740,3740,3740,3740,0
20230804,124200,427069410,3740,3740,3740,3740,0
20230804,124100,427069410,3740,3740,3740,3740,0
20230804,124000,427069410,3740,3740,3740,3740,0
20230804,123900,427069410,3740,3740,3740,3740,0
20230804,123800,427069410,3740,3740,3740,3740,0
20230804,123700,427069410,3740,3740,3740,3740,7
20230804,123600,427043230,3745,3745,3745,3745,0
20230804,123500,427043230,3745,3735,3745,3735,1000
20230804,123400,423303180,3710,3710,3710,3710,0
20230804,123300,423303180,3710,3710,3710,3710,0
20230804,123200,423303180,3710,3710,3710,3710,0
20230804,123100,423303180,3710,3710,3710,3710,0
20230804,123000,423303180,3710,3735,3735,3710,757
20230804,122900,420493115,3745,3745,3745,3745,0
20230804,122800,420493115,3745,3725,3745,3725,1740
20230804,122700,413992350,3740,3740,3740,3740,0
20230804,122600,413992350,3740,3740,3740,3740,1
20230804,122500,413988610,3710,3715,3715,3710,748
20230804,122400,411213515,3710,3715,3715,3710,88
20230804,122300,410887015,3740,3715,3740,3710,2245
20230804,122200,402556750,3740,3740,3740,3740,1
20230804,122100,402553010,3710,3710,3710,3710,2044
20230804,122000,394969770,3715,3715,3715,3715,859
20230804,121900,391778585,3715,3720,3720,3715,500
20230804,121800,389921055,3715,3715,3715,3715,0
20230804,121700,389921055,3715,3720,3720,3715,1450
20230804,121600,384531830,3720,3725,3725,3720,1000
20230804,121500,380811545,3725,3725,3725,3725,0
20230804,121400,380811545,3725,3735,3735,3725,246
20230804,121300,379895185,3725,3725,3725,3725,0
20230804,121200,379895185,3725,3725,3725,3725,530
20230804,121100,377920935,3725,3725,3725,3725,500
20230804,121000,376058435,3725,3730,3730,3725,1000
20230804,120900,372332935,3725,3725,3725,3725,0
20230804,120800,372332935,3725,3725,3725,3725,0
20230804,120700,372332935,3725,3725,3725,3725,0
20230804,120600,372332935,3725,3745,3745,3725,810
20230804,120500,369313335,3745,3745,3745,3745,0
20230804,120400,369313335,3745,3745,3745,3745,0
20230804,120300,369313335,3745,3740,3745,3740,1100
20230804,120200,365195285,3740,3740,3740,3740,0
20230804,120100,365195285,3740,3740,3740,3740,0
20230804,120000,365195285,3740,3740,3740,3740,0
20230804,115900,365195285,3740,3735,3740,3735,117
20230804,115800,364757740,3735,3735,3735,3735,2694
20230804,115700,354695650,3730,3730,3730,3730,0
20230804,115600,354695650,3730,3730,3730,3730,0
20230804,115500,354695650,3730,3730,3730,3730,0
20230804,115400,354695650,3730,3735,3735,3730,227
20230804,115300,353847820,3735,3735,3735,3735,1
20230804,115200,353844085,3725,3725,3725,3725,56
20230804,115100,353635485,3720,3725,3725,3720,59
20230804,115000,353415960,3725,3725,3725,3725,0
20230804,114900,353415960,3725,3725,3725,3725,1336
20230804,114800,348439360,3720,3720,3720,3720,300
20230804,114700,347323360,3720,3720,3720,3720,500
20230804,114600,345463360,3725,3725,3725,3725,3
20230804,114500,345452185,3730,3730,3730,3730,50
20230804,114400,345265685,3725,3725,3725,3725,0
20230804,114300,345265685,3725,3725,3725,3725,100
20230804,114200,344893185,3725,3725,3725,3725,3
20230804,114100,344882010,3725,3725,3725,3725,155
20230804,114000,344304635,3725,3725,3725,3725,0
20230804,113900,344304635,3725,3720,3725,3720,524
20230804,113800,342352855,3720,3725,3725,3720,534
20230804,113700,340366345,3725,3725,3725,3725,140
20230804,113600,339844845,3745,3730,3745,3730,3
20230804,113500,339833640,3730,3725,3730,3725,401
20230804,113400,338339900,3725,3730,3730,3725,10828
20230804,113300,298004625,3730,3730,3730,3730,0
20230804,113200,298004625,3730,3730,3730,3730,46
20230804,113100,297833045,3725,3730,3730,3725,1060
20230804,113000,293884475,3735,3735,3735,3735,0
20230804,112900,293884475,3735,3735,3735,3735,4
20230804,112800,293869535,3730,3730,3730,3730,1000
20230804,112700,290139535,3750,3750,3750,3750,0
20230804,112600,290139535,3750,3745,3750,3745,76
20230804,112500,289854610,3725,3725,3725,3725,0
20230804,112400,289854610,3725,3725,3725,3725,0
20230804,112300,289854610,3725,3725,3725,3725,700
20230804,112200,287247110,3725,3745,3750,3725,430
20230804,112100,285644290,3745,3745,3745,3745,1
20230804,112000,285640545,3725,3725,3725,3725,51
20230804,111900,285450570,3725,3725,3725,3725,0
20230804,111800,285450570,3725,3725,3725,3725,2
20230804,111700,285443120,3725,3725,3725,3725,50
20230804,111600,285256870,3750,3730,3750,3730,980
20230804,111500,281583585,3725,3725,3725,3720,38
20230804,111400,281442115,3720,3725,3725,3720,500
20230804,111300,279581795,3735,3735,3735,3735,9
20230804,111200,279548180,3735,3735,3735,3735,11
20230804,111100,279507095,3745,3735,3745,3735,3500
20230804,111000,266400575,3735,3740,3745,3735,1701
20230804,110900,260030555,3720,3725,3725,3720,1000
20230804,110800,256309870,3730,3730,3730,3730,30
20230804,110700,256197970,3730,3745,3745,3730,12
20230804,110600,256153195,3745,3745,3745,3745,1
20230804,110500,256149450,3720,3725,3725,3720,5
20230804,110400,256130830,3725,3725,3725,3725,0
20230804,110300,256130830,3725,3725,3725,3725,361
20230804,110200,254786105,3745,3745,3745,3745,0
20230804,110100,254786105,3745,3745,3745,3745,0
20230804,110000,254786105,3745,3730,3745,3730,919
20230804,105900,251354300,3740,3730,3740,3730,20
20230804,105800,251279690,3730,3730,3730,3730,0
20230804,105700,251279690,3730,3730,3730,3730,0
20230804,105600,251279690,3730,3730,3730,3730,300
20230804,105500,250160690,3735,3735,3735,3735,211
20230804,105400,249372605,3735,3735,3735,3735,0
20230804,105300,249372605,3735,3735,3735,3735,0
20230804,105200,249372605,3735,3735,3735,3735,0
20230804,105100,249372605,3735,3735,3735,3735,12
20230804,105000,249327785,3735,3735,3735,3735,12
20230804,104900,249282965,3735,3745,3745,3735,10
20230804,104800,249245605,3730,3730,3730,3730,1
20230804,104700,249241875,3730,3730,3730,3730,21
20230804,104600,249163545,3745,3745,3745,3745,1
20230804,104500,249159800,3730,3735,3735,3730,22
20230804,104400,249077635,3745,3745,3745,3745,0
20230804,104300,249077635,3745,3745,3745,3745,0
20230804,104200,249077635,3745,3740,3745,3740,102
20230804,104100,248696140,3740,3740,3740,3740,0
20230804,104000,248696140,3740,3740,3740,3740,1
20230804,103900,248692400,3740,3735,3740,3735,9
20230804,103800,248658765,3745,3745,3745,3745,0
20230804,103700,248658765,3745,3740,3745,3740,71
20230804,103600,248393220,3735,3730,3735,3725,715
20230804,103500,245725840,3730,3730,3730,3730,481
20230804,103400,243931710,3730,3730,3730,3730,100
20230804,103300,243558710,3730,3730,3730,3730,1
20230804,103200,243554980,3730,3730,3730,3730,0
20230804,103100,243554980,3730,3730,3730,3730,104
20230804,103000,243167060,3730,3730,3735,3720,537
20230804,102900,241166040,3735,3735,3735,3735,3
20230804,102800,241154835,3735,3735,3735,3735,0
20230804,102700,241154835,3735,3735,3735,3735,0
20230804,102600,241154835,3735,3735,3735,3735,50
20230804,102500,240968085,3735,3730,3735,3730,187
20230804,102400,240270570,3735,3735,3735,3735,0
20230804,102300,240270570,3735,3735,3735,3735,1
20230804,102200,240266835,3735,3735,3735,3735,0
20230804,102100,240266835,3735,3735,3735,3735,1
20230804,102000,240263100,3735,3735,3735,3735,1
20230804,101900,240259365,3735,3735,3735,3735,52
20230804,101800,240065145,3740,3740,3740,3740,18
20230804,101700,239997825,3725,3740,3740,3725,307
20230804,101600,238854030,3745,3745,3745,3745,0
20230804,101500,238854030,3745,3745,3745,3745,0
20230804,101400,238854030,3745,3720,3745,3715,1968
20230804,101300,231541725,3715,3735,3735,3715,3600
20230804,101200,218145000,3735,3735,3735,3730,1080
20230804,101100,214111515,3735,3735,3735,3735,42
20230804,101000,213954645,3745,3745,3745,3745,1
20230804,100900,213950900,3745,3745,3745,3745,852
20230804,100800,210760160,3745,3730,3745,3730,2178
20230804,100700,202628540,3730,3725,3730,3725,3
20230804,100600,202617360,3730,3730,3730,3730,5
20230804,100500,202598710,3730,3730,3730,3730,201
20230804,100400,201848980,3730,3730,3730,3730,10
20230804,100300,201811680,3720,3720,3720,3720,6
20230804,100200,201789360,3720,3720,3720,3720,1
20230804,100100,201785640,3720,3720,3720,3720,1
20230804,100000,201781920,3720,3730,3730,3720,17
20230804,095900,201718520,3710,3710,3710,3710,0
20230804,095800,201718520,3710,3730,3730,3710,7
20230804,095700,201692430,3730,3730,3730,3730,47
20230804,095600,201517120,3730,3710,3730,3710,45
20230804,095500,201350050,3730,3730,3730,3705,207
20230804,095400,200581180,3725,3735,3735,3725,24
20230804,095300,200491680,3735,3730,3735,3725,377
20230804,095200,199085445,3735,3730,3735,3730,13
20230804,095100,199036905,3735,3735,3735,3735,7
20230804,095000,199010760,3735,3740,3740,3735,980
20230804,094900,195349740,3740,3740,3740,3740,0
20230804,094800,195349740,3740,3740,3740,3740,62
20230804,094700,195117860,3745,3745,3745,3745,0
20230804,094600,195117860,3745,3740,3745,3740,115
20230804,094500,194687260,3740,3740,3745,3735,335
20230804,094400,193434460,3745,3740,3745,3740,134
20230804,094300,192933070,3740,3735,3740,3735,110
20230804,094200,192522215,3740,3740,3740,3740,16
20230804,094100,192462375,3745,3725,3745,3710,2860
20230804,094000,181791910,3725,3725,3725,3725,100
20230804,093900,181419410,3725,3720,3725,3720,35
20230804,093800,181289205,3720,3720,3720,3720,61
20230804,093700,181062285,3720,3720,3720,3720,258
20230804,093600,180102525,3720,3720,3720,3720,0
20230804,093500,180102525,3720,3720,3720,3720,1
20230804,093400,180098805,3720,3715,3720,3715,409
20230804,093300,178579365,3715,3720,3720,3715,7
20230804,093200,178553355,3720,3720,3720,3720,1
20230804,093100,178549635,3720,3700,3720,3700,6038
20230804,093000,156191400,3700,3700,3700,3695,722
20230804,092900,153520295,3705,3695,3705,3695,2070
20230804,092800,145870945,3705,3705,3705,3695,505
20230804,092700,144003610,3705,3705,3705,3700,2415
20230804,092600,135067535,3705,3720,3720,3705,100
20230804,092500,134696730,3720,3705,3720,3705,107
20230804,092400,134298985,3720,3720,3720,3720,102
20230804,092300,133919545,3720,3700,3720,3700,601
20230804,092200,131693825,3720,3730,3730,3695,1604
20230804,092100,125759225,3730,3730,3730,3730,7
20230804,092000,125733115,3730,3730,3730,3730,40
20230804,091900,125583915,3730,3725,3730,3725,102
20230804,091800,125203520,3725,3700,3725,3700,590
20230804,091700,123013965,3720,3725,3725,3685,2017
20230804,091600,115565470,3725,3705,3730,3705,1550
20230804,091500,109822570,3705,3705,3705,3705,1
20230804,091400,109818865,3730,3730,3735,3685,9593
20230804,091300,74415590,3735,3735,3735,3735,51
20230804,091200,74225105,3735,3735,3735,3710,303
20230804,091100,73100925,3735,3715,3735,3700,5513
20230804,091000,52668925,3740,3715,3740,3710,63
20230804,090900,52434815,3715,3715,3715,3715,515
20230804,090800,50521590,3710,3730,3730,3710,566
20230804,090700,48421630,3730,3745,3745,3710,1149
20230804,090600,44147905,3745,3725,3745,3720,521
20230804,090500,42209735,3745,3720,3745,3720,4
20230804,090400,42194780,3745,3725,3745,3705,4038
20230804,090300,27202655,3725,3730,3730,3725,1863
20230804,090200,20262950,3725,3735,3750,3725,892
20230804,090100,16932365,3730,3750,3750,3730,3402
20230804,090000,4211340,3740,3740,3745,3740,1126