KissMeData/014530/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,185300,621401535,4025,4025,4025,4025,3947
20230803,185200,621401535,4025,4025,4025,4025,0
20230803,185100,621401535,4025,4025,4025,4025,0
20230803,185000,621401535,4025,4025,4025,4025,0
20230803,184900,621401535,4025,4025,4025,4025,0
20230803,184800,621401535,4025,4025,4025,4025,0
20230803,184700,621401535,4025,4025,4025,4025,0
20230803,184600,621401535,4025,4025,4025,4025,0
20230803,184500,621401535,4025,4025,4025,4025,0
20230803,184400,621401535,4025,4025,4025,4025,0
20230803,184300,621401535,4025,4025,4025,4025,0
20230803,184200,621401535,4025,4025,4025,4025,0
20230803,184100,621401535,4025,4025,4025,4025,0
20230803,184000,621401535,4025,4025,4025,4025,0
20230803,183900,621401535,4025,4025,4025,4025,0
20230803,183800,621401535,4025,4025,4025,4025,0
20230803,183700,621401535,4025,4025,4025,4025,0
20230803,183600,621401535,4025,4025,4025,4025,0
20230803,183500,621401535,4025,4025,4025,4025,0
20230803,183400,621401535,4025,4025,4025,4025,0
20230803,183300,621401535,4025,4025,4025,4025,0
20230803,183200,621401535,4025,4025,4025,4025,0
20230803,183100,621401535,4025,4025,4025,4025,0
20230803,183000,621401535,4025,4025,4025,4025,0
20230803,182900,621401535,4025,4025,4025,4025,0
20230803,182800,621401535,4025,4025,4025,4025,0
20230803,182700,621401535,4025,4025,4025,4025,0
20230803,182600,621401535,4025,4025,4025,4025,0
20230803,182500,621401535,4025,4025,4025,4025,0
20230803,182400,621401535,4025,4025,4025,4025,0
20230803,182300,621401535,4025,4025,4025,4025,3947
20230803,182200,621401535,4025,4025,4025,4025,0
20230803,182100,621401535,4025,4025,4025,4025,0
20230803,182000,621401535,4025,4025,4025,4025,0
20230803,181900,621401535,4025,4025,4025,4025,0
20230803,181800,621401535,4025,4025,4025,4025,0
20230803,181700,621401535,4025,4025,4025,4025,0
20230803,181600,621401535,4025,4025,4025,4025,0
20230803,181500,621401535,4025,4025,4025,4025,0
20230803,181400,621401535,4025,4025,4025,4025,0
20230803,181300,621401535,4025,4025,4025,4025,0
20230803,181200,621401535,4025,4025,4025,4025,0
20230803,181100,621401535,4025,4025,4025,4025,0
20230803,181000,621401535,4025,4025,4025,4025,0
20230803,180900,621401535,4025,4025,4025,4025,0
20230803,180800,621401535,4025,4025,4025,4025,0
20230803,180700,621401535,4025,4025,4025,4025,0
20230803,180600,621401535,4025,4025,4025,4025,0
20230803,180500,621401535,4025,4025,4025,4025,0
20230803,180400,621401535,4025,4025,4025,4025,0
20230803,180300,621401535,4025,4025,4025,4025,0
20230803,180200,621401535,4025,4025,4025,4025,0
20230803,180100,621401535,4025,4025,4025,4025,0
20230803,180000,621401535,4025,4025,4025,4025,0
20230803,175900,621401535,4025,4025,4025,4025,0
20230803,175800,621401535,4025,4025,4025,4025,0
20230803,175700,621401535,4025,4025,4025,4025,0
20230803,175600,621401535,4025,4025,4025,4025,0
20230803,175500,621401535,4025,4025,4025,4025,0
20230803,175400,621401535,4025,4025,4025,4025,0
20230803,175300,621401535,4025,4025,4025,4025,3947
20230803,175200,621401535,4025,4025,4025,4025,0
20230803,175100,621401535,4025,4025,4025,4025,0
20230803,175000,621401535,4025,4025,4025,4025,0
20230803,174900,621401535,4025,4025,4025,4025,0
20230803,174800,621401535,4025,4025,4025,4025,0
20230803,174700,621401535,4025,4025,4025,4025,0
20230803,174600,621401535,4025,4025,4025,4025,0
20230803,174500,621401535,4025,4025,4025,4025,0
20230803,174400,621401535,4025,4025,4025,4025,0
20230803,174300,621401535,4025,4025,4025,4025,0
20230803,174200,621401535,4025,4025,4025,4025,0
20230803,174100,621401535,4025,4025,4025,4025,0
20230803,174000,621401535,4025,4025,4025,4025,0
20230803,173900,621401535,4025,4025,4025,4025,0
20230803,173800,621401535,4025,4025,4025,4025,0
20230803,173700,621401535,4025,4025,4025,4025,0
20230803,173600,621401535,4025,4025,4025,4025,0
20230803,173500,621401535,4025,4025,4025,4025,0
20230803,173400,621401535,4025,4025,4025,4025,0
20230803,173300,621401535,4025,4025,4025,4025,0
20230803,173200,621401535,4025,4025,4025,4025,0
20230803,173100,621401535,4025,4025,4025,4025,0
20230803,173000,621401535,4025,4025,4025,4025,0
20230803,172900,621401535,4025,4025,4025,4025,0
20230803,172800,621401535,4025,4025,4025,4025,0
20230803,172700,621401535,4025,4025,4025,4025,0
20230803,172600,621401535,4025,4025,4025,4025,0
20230803,172500,621401535,4025,4025,4025,4025,0
20230803,172400,621401535,4025,4025,4025,4025,0
20230803,172300,621401535,4025,4025,4025,4025,3947
20230803,172200,621401535,4025,4025,4025,4025,0
20230803,172100,621401535,4025,4025,4025,4025,0
20230803,172000,621401535,4025,4025,4025,4025,0
20230803,171900,621401535,4025,4025,4025,4025,0
20230803,171800,621401535,4025,4025,4025,4025,0
20230803,171700,621401535,4025,4025,4025,4025,0
20230803,171600,621401535,4025,4025,4025,4025,0
20230803,171500,621401535,4025,4025,4025,4025,0
20230803,171400,621401535,4025,4025,4025,4025,0
20230803,171300,621401535,4025,4025,4025,4025,0
20230803,171200,621401535,4025,4025,4025,4025,0
20230803,171100,621401535,4025,4025,4025,4025,0
20230803,171000,621401535,4025,4025,4025,4025,0
20230803,170900,621401535,4025,4025,4025,4025,0
20230803,170800,621401535,4025,4025,4025,4025,0
20230803,170700,621401535,4025,4025,4025,4025,0
20230803,170600,621401535,4025,4025,4025,4025,0
20230803,170500,621401535,4025,4025,4025,4025,0
20230803,170400,621401535,4025,4025,4025,4025,0
20230803,170300,621401535,4025,4025,4025,4025,0
20230803,170200,621401535,4025,4025,4025,4025,0
20230803,170100,621401535,4025,4025,4025,4025,0
20230803,170000,621401535,4025,4025,4025,4025,0
20230803,165900,621401535,4025,4025,4025,4025,0
20230803,165800,621401535,4025,4025,4025,4025,0
20230803,165700,621401535,4025,4025,4025,4025,0
20230803,165600,621401535,4025,4025,4025,4025,0
20230803,165500,621401535,4025,4025,4025,4025,0
20230803,165400,621401535,4025,4025,4025,4025,0
20230803,165300,621401535,4025,4025,4025,4025,3947
20230803,165200,621401535,4025,4025,4025,4025,0
20230803,165100,621401535,4025,4025,4025,4025,0
20230803,165000,621401535,4025,4025,4025,4025,0
20230803,164900,621401535,4025,4025,4025,4025,0
20230803,164800,621401535,4025,4025,4025,4025,0
20230803,164700,621401535,4025,4025,4025,4025,0
20230803,164600,621401535,4025,4025,4025,4025,0
20230803,164500,621401535,4025,4025,4025,4025,0
20230803,164400,621401535,4025,4025,4025,4025,0
20230803,164300,621401535,4025,4025,4025,4025,0
20230803,164200,621401535,4025,4025,4025,4025,0
20230803,164100,621401535,4025,4025,4025,4025,0
20230803,164000,621401535,4025,4025,4025,4025,0
20230803,163900,621401535,4025,4025,4025,4025,0
20230803,163800,621401535,4025,4025,4025,4025,0
20230803,163700,621401535,4025,4025,4025,4025,0
20230803,163600,621401535,4025,4025,4025,4025,0
20230803,163500,621401535,4025,4025,4025,4025,0
20230803,163400,621401535,4025,4025,4025,4025,0
20230803,163300,621401535,4025,4025,4025,4025,0
20230803,163200,621401535,4025,4025,4025,4025,0
20230803,163100,621401535,4025,4025,4025,4025,0
20230803,163000,621401535,4025,4025,4025,4025,0
20230803,162900,621401535,4025,4025,4025,4025,0
20230803,162800,621401535,4025,4025,4025,4025,0
20230803,162700,621401535,4025,4025,4025,4025,0
20230803,162600,621401535,4025,4025,4025,4025,0
20230803,162500,621401535,4025,4025,4025,4025,0
20230803,162400,621401535,4025,4025,4025,4025,0
20230803,162300,621401535,4025,4025,4025,4025,3947
20230803,162200,621401535,4025,4025,4025,4025,0
20230803,162100,621401535,4025,4025,4025,4025,0
20230803,162000,621401535,4025,4025,4025,4025,0
20230803,161900,621401535,4025,4025,4025,4025,0
20230803,161800,621401535,4025,4025,4025,4025,0
20230803,161700,621401535,4025,4025,4025,4025,0
20230803,161600,621401535,4025,4025,4025,4025,0
20230803,161500,621401535,4025,4025,4025,4025,0
20230803,161400,621401535,4025,4025,4025,4025,0
20230803,161300,621401535,4025,4025,4025,4025,0
20230803,161200,621401535,4025,4025,4025,4025,0
20230803,161100,621401535,4025,4025,4025,4025,0
20230803,161000,621401535,4025,4025,4025,4025,0
20230803,160900,621401535,4025,4025,4025,4025,0
20230803,160800,621401535,4025,4025,4025,4025,0
20230803,160700,621401535,4025,4025,4025,4025,0
20230803,160600,621401535,4025,4025,4025,4025,0
20230803,160500,621401535,4025,4025,4025,4025,0
20230803,160400,621401535,4025,4025,4025,4025,0
20230803,160300,621401535,4025,4025,4025,4025,0
20230803,160200,621401535,4025,4025,4025,4025,0
20230803,160100,621401535,4025,4025,4025,4025,0
20230803,160000,621401535,4025,4025,4025,4025,0
20230803,155900,621401535,4025,4025,4025,4025,0
20230803,155800,621401535,4025,4025,4025,4025,0
20230803,155700,621401535,4025,4025,4025,4025,0
20230803,155600,621401535,4025,4025,4025,4025,0
20230803,155500,621401535,4025,4025,4025,4025,0
20230803,155400,621401535,4025,4025,4025,4025,0
20230803,155300,621401535,4025,4025,4025,4025,3947
20230803,155200,621401535,4025,4025,4025,4025,0
20230803,155100,621401535,4025,4025,4025,4025,0
20230803,155000,621401535,4025,4025,4025,4025,0
20230803,154900,621401535,4025,4025,4025,4025,0
20230803,154800,621401535,4025,4025,4025,4025,0
20230803,154700,621401535,4025,4025,4025,4025,0
20230803,154600,621401535,4025,4025,4025,4025,0
20230803,154500,621401535,4025,4025,4025,4025,0
20230803,154400,621401535,4025,4025,4025,4025,0
20230803,154300,621401535,4025,4025,4025,4025,0
20230803,154200,621401535,4025,4025,4025,4025,0
20230803,154100,621401535,4025,4025,4025,4025,0
20230803,154000,621401535,4025,4025,4025,4025,0
20230803,153900,621401535,4025,4025,4025,4025,0
20230803,153800,621401535,4025,4025,4025,4025,0
20230803,153700,621401535,4025,4025,4025,4025,0
20230803,153600,621401535,4025,4025,4025,4025,0
20230803,153500,621401535,4025,4025,4025,4025,0
20230803,153400,621401535,4025,4025,4025,4025,0
20230803,153300,621401535,4025,4025,4025,4025,0
20230803,153200,621401535,4025,4025,4025,4025,0
20230803,153100,621401535,4025,4025,4025,4025,0
20230803,153000,621401535,4025,4025,4025,4025,3947
20230803,152900,605514860,4045,4045,4045,4045,0
20230803,152800,605514860,4045,4045,4045,4045,0
20230803,152700,605514860,4045,4045,4045,4045,0
20230803,152600,605514860,4045,4045,4045,4045,0
20230803,152500,605514860,4045,4045,4045,4045,0
20230803,152400,605514860,4045,4045,4045,4045,0
20230803,152300,605514860,4045,4045,4045,4045,0
20230803,152200,605514860,4045,4045,4045,4045,0
20230803,152100,605514860,4045,4045,4045,4045,0
20230803,152000,605514860,4045,4045,4045,4045,0
20230803,151900,605514860,4045,4045,4045,4045,551
20230803,151800,603286065,4045,4045,4045,4045,10
20230803,151700,603245615,4045,4045,4045,4045,10
20230803,151600,603205165,4045,4030,4045,4030,31
20230803,151500,603080220,4045,4030,4045,4030,2173
20230803,151400,594321515,4045,4040,4045,4035,3471
20230803,151300,580314370,4045,4045,4045,4045,0
20230803,151200,580314370,4045,4045,4045,4045,0
20230803,151100,580314370,4045,4045,4045,4045,0
20230803,151000,580314370,4045,4045,4045,4045,90
20230803,150900,579950320,4045,4045,4045,4045,0
20230803,150800,579950320,4045,4045,4045,4045,6
20230803,150700,579926050,4040,4040,4040,4040,300
20230803,150600,578714050,4045,4045,4045,4045,1
20230803,150500,578710005,4035,4040,4040,4035,11
20230803,150400,578665600,4035,4040,4040,4035,237
20230803,150300,577708955,4045,4045,4045,4045,0
20230803,150200,577708955,4045,4045,4045,4045,699
20230803,150100,574881500,4050,4050,4050,4050,50
20230803,150000,574679000,4050,4050,4050,4050,0
20230803,145900,574679000,4050,4045,4050,4045,2
20230803,145800,574670905,4050,4050,4050,4050,7
20230803,145700,574642555,4045,4045,4045,4045,0
20230803,145600,574642555,4045,4045,4045,4045,0
20230803,145500,574642555,4045,4050,4050,4045,65
20230803,145400,574379325,4050,4050,4050,4050,0
20230803,145300,574379325,4050,4050,4050,4050,10
20230803,145200,574338825,4050,4050,4050,4050,1
20230803,145100,574334775,4045,4045,4045,4045,554
20230803,145000,572093845,4045,4050,4050,4045,83
20230803,144900,571758100,4050,4045,4050,4045,40
20230803,144800,571596275,4050,4050,4050,4050,10
20230803,144700,571555775,4050,4050,4050,4050,2
20230803,144600,571547675,4045,4045,4050,4045,31
20230803,144500,571422275,4050,4050,4050,4050,3
20230803,144400,571410125,4045,4045,4050,4045,22
20230803,144300,571321130,4045,4045,4045,4045,24
20230803,144200,571224050,4050,4050,4050,4050,11
20230803,144100,571179500,4050,4050,4050,4050,900
20230803,144000,567534500,4060,4065,4065,4060,205
20230803,143900,566702195,4065,4065,4065,4065,0
20230803,143800,566702195,4065,4065,4065,4065,39
20230803,143700,566543660,4065,4065,4065,4065,102
20230803,143600,566129030,4065,4065,4065,4065,1
20230803,143500,566124965,4065,4060,4065,4060,97
20230803,143400,565731140,4060,4060,4060,4060,700
20230803,143300,562889140,4065,4055,4065,4055,3958
20230803,143200,546828745,4055,4055,4055,4055,2
20230803,143100,546820635,4050,4050,4050,4050,1490
20230803,143000,540786135,4050,4050,4050,4050,2
20230803,142900,540778035,4045,4045,4045,4045,0
20230803,142800,540778035,4045,4050,4050,4045,501
20230803,142700,538751485,4050,4050,4050,4050,1
20230803,142600,538747435,4050,4050,4050,4050,1
20230803,142500,538743385,4050,4050,4050,4050,1
20230803,142400,538739335,4050,4045,4050,4045,3352
20230803,142300,525178650,4045,4040,4045,4040,2569
20230803,142200,514788890,4045,4040,4045,4040,1053
20230803,142100,510534745,4035,4035,4035,4030,796
20230803,142000,507323510,4040,4040,4040,4040,1
20230803,141900,507319470,4040,4040,4040,4040,0
20230803,141800,507319470,4040,4040,4040,4040,0
20230803,141700,507319470,4040,4035,4040,4035,250
20230803,141600,506310700,4040,4040,4040,4040,0
20230803,141500,506310700,4040,4040,4040,4040,2
20230803,141400,506302620,4040,4040,4040,4040,0
20230803,141300,506302620,4040,4040,4040,4040,0
20230803,141200,506302620,4040,4040,4040,4040,2
20230803,141100,506294540,4040,4040,4040,4040,0
20230803,141000,506294540,4040,4040,4040,4040,11
20230803,140900,506250100,4040,4040,4040,4040,99
20230803,140800,505850140,4045,4045,4045,4045,0
20230803,140700,505850140,4045,4045,4045,4045,2
20230803,140600,505842050,4045,4045,4045,4045,0
20230803,140500,505842050,4045,4045,4045,4045,2
20230803,140400,505833960,4045,4045,4045,4045,0
20230803,140300,505833960,4045,4045,4045,4045,0
20230803,140200,505833960,4045,4045,4045,4045,2
20230803,140100,505825870,4040,4040,4040,4040,0
20230803,140000,505825870,4040,4045,4045,4040,102
20230803,135900,505413780,4045,4045,4045,4045,237
20230803,135800,504455115,4045,4045,4045,4045,100
20230803,135700,504050615,4050,4050,4050,4050,2
20230803,135600,504042515,4050,4050,4050,4050,0
20230803,135500,504042515,4050,4040,4050,4040,71
20230803,135400,503755655,4040,4035,4040,4035,49
20230803,135300,503557935,4040,4045,4045,4040,666
20230803,135200,500867065,4050,4050,4050,4050,352
20230803,135100,499441465,4050,4050,4050,4050,0
20230803,135000,499441465,4050,4050,4050,4050,2
20230803,134900,499433365,4050,4050,4050,4050,1
20230803,134800,499429315,4045,4045,4045,4045,0
20230803,134700,499429315,4045,4045,4045,4045,505
20230803,134600,497386590,4045,4045,4045,4045,0
20230803,134500,497386590,4045,4045,4045,4045,2
20230803,134400,497378500,4045,4045,4045,4045,3
20230803,134300,497366365,4045,4045,4045,4045,0
20230803,134200,497366365,4045,4045,4045,4045,2
20230803,134100,497358275,4045,4045,4045,4045,0
20230803,134000,497358275,4045,4045,4045,4045,2
20230803,133900,497350185,4045,4045,4045,4045,0
20230803,133800,497350185,4045,4045,4045,4045,0
20230803,133700,497350185,4045,4035,4045,4035,3677
20230803,133600,482482470,4045,4045,4045,4045,0
20230803,133500,482482470,4045,4045,4045,4045,242
20230803,133400,481503580,4045,4045,4045,4045,1
20230803,133300,481499535,4045,4045,4045,4045,0
20230803,133200,481499535,4045,4045,4045,4045,2
20230803,133100,481491445,4045,4045,4045,4045,3
20230803,133000,481479310,4045,4045,4045,4045,2
20230803,132900,481471220,4025,4025,4025,4025,1
20230803,132800,481467195,4045,4045,4045,4045,1
20230803,132700,481463150,4040,4040,4040,4040,4
20230803,132600,481446990,4040,4050,4050,4040,3
20230803,132500,481434860,4055,4055,4055,4055,2
20230803,132400,481426750,4055,4040,4055,4040,2403
20230803,132300,471696850,4040,4040,4040,4040,25
20230803,132200,471595850,4040,4040,4040,4040,2
20230803,132100,471587770,4040,4040,4040,4040,380
20230803,132000,470052570,4040,4040,4040,4040,2
20230803,131900,470044490,4040,4040,4040,4040,0
20230803,131800,470044490,4040,4040,4040,4040,0
20230803,131700,470044490,4040,4040,4040,4040,1
20230803,131600,470040450,4030,4030,4030,4030,0
20230803,131500,470040450,4030,4030,4030,4030,120
20230803,131400,469556850,4030,4035,4035,4030,948
20230803,131300,465734920,4035,4035,4035,4035,2
20230803,131200,465726850,4025,4025,4025,4025,0
20230803,131100,465726850,4025,4030,4040,4025,263
20230803,131000,464668240,4025,4025,4025,4025,103
20230803,130900,464253665,4040,4040,4040,4040,1
20230803,130800,464249625,4030,4040,4040,4030,947
20230803,130700,460429985,4040,4040,4040,4040,0
20230803,130600,460429985,4040,4040,4040,4040,0
20230803,130500,460429985,4040,4040,4040,4040,0
20230803,130400,460429985,4040,4040,4040,4040,0
20230803,130300,460429985,4040,4040,4040,4040,0
20230803,130200,460429985,4040,4040,4040,4040,0
20230803,130100,460429985,4040,4035,4040,4035,627
20230803,130000,457899910,4035,4035,4035,4035,107
20230803,125900,457468165,4025,4025,4025,4025,11
20230803,125800,457423890,4025,4025,4025,4025,20
20230803,125700,457343390,4035,4035,4035,4035,1
20230803,125600,457339355,4035,4035,4035,4035,0
20230803,125500,457339355,4035,4035,4035,4035,1
20230803,125400,457335320,4035,4035,4035,4035,0
20230803,125300,457335320,4035,4035,4035,4035,20
20230803,125200,457254620,4035,4035,4035,4035,0
20230803,125100,457254620,4035,4035,4035,4035,0
20230803,125000,457254620,4035,4035,4035,4035,0
20230803,124900,457254620,4035,4035,4035,4035,0
20230803,124800,457254620,4035,4035,4035,4035,0
20230803,124700,457254620,4035,4030,4035,4030,345
20230803,124600,455864265,4030,4025,4030,4025,554
20230803,124500,453634140,4025,4025,4025,4025,0
20230803,124400,453634140,4025,4025,4025,4025,0
20230803,124300,453634140,4025,4025,4025,4025,0
20230803,124200,453634140,4025,4025,4025,4025,1
20230803,124100,453630115,4005,4010,4010,4005,1852
20230803,124000,446204960,4010,4010,4010,4010,100
20230803,123900,445803960,4005,4015,4015,4005,1538
20230803,123800,439636840,4030,4030,4030,4030,1
20230803,123700,439632810,4015,4015,4015,4015,0
20230803,123600,439632810,4015,4025,4025,4015,74
20230803,123500,439335390,4035,4035,4035,4035,0
20230803,123400,439335390,4035,4035,4035,4035,1
20230803,123300,439331355,4030,4030,4030,4030,200
20230803,123200,438525355,4035,4035,4035,4035,0
20230803,123100,438525355,4035,4035,4035,4035,15
20230803,123000,438464830,4035,4035,4035,4035,0
20230803,122900,438464830,4035,4035,4035,4035,0
20230803,122800,438464830,4035,4035,4035,4035,100
20230803,122700,438061330,4040,4040,4040,4040,0
20230803,122600,438061330,4040,4040,4040,4040,0
20230803,122500,438061330,4040,4040,4040,4040,0
20230803,122400,438061330,4040,4040,4040,4040,1
20230803,122300,438057290,4020,4040,4040,4020,235
20230803,122200,437112550,4020,4020,4020,4020,0
20230803,122100,437112550,4020,4020,4020,4020,0
20230803,122000,437112550,4020,4020,4020,4020,0
20230803,121900,437112550,4020,4020,4020,4020,55
20230803,121800,436891450,4035,4035,4035,4035,1105
20230803,121700,432432775,4040,4040,4040,4040,0
20230803,121600,432432775,4040,4040,4040,4040,0
20230803,121500,432432775,4040,4040,4040,4040,0
20230803,121400,432432775,4040,4040,4040,4040,0
20230803,121300,432432775,4040,4040,4040,4040,0
20230803,121200,432432775,4040,4040,4040,4040,0
20230803,121100,432432775,4040,4040,4040,4040,0
20230803,121000,432432775,4040,4040,4040,4040,100
20230803,120900,432028775,4045,4040,4045,4040,2
20230803,120800,432020690,4025,4015,4025,4015,464
20230803,120700,430157290,4015,4015,4015,4015,2628
20230803,120600,419605870,4015,4015,4015,4015,0
20230803,120500,419605870,4015,4015,4015,4015,0
20230803,120400,419605870,4015,4015,4015,4015,0
20230803,120300,419605870,4015,4005,4015,4005,71
20230803,120200,419321505,4005,4005,4005,4005,0
20230803,120100,419321505,4005,4005,4005,4005,22
20230803,120000,419233395,4010,4015,4015,4010,101
20230803,115900,418827885,4015,4015,4015,4015,0
20230803,115800,418827885,4015,4015,4015,4015,1
20230803,115700,418823870,4010,4010,4010,4010,674
20230803,115600,416121130,4010,4010,4010,4010,0
20230803,115500,416121130,4010,4010,4010,4010,0
20230803,115400,416121130,4010,4010,4010,4010,58
20230803,115300,415888550,4010,4000,4010,4000,61
20230803,115200,415644245,3995,3995,3995,3995,0
20230803,115100,415644245,3995,3995,3995,3995,0
20230803,115000,415644245,3995,4000,4005,3995,16
20230803,114900,415580240,4000,4000,4000,4000,600
20230803,114800,413180240,4005,4005,4005,4005,0
20230803,114700,413180240,4005,4005,4005,4005,0
20230803,114600,413180240,4005,4005,4005,4005,30
20230803,114500,413060090,4005,4005,4005,4005,0
20230803,114400,413060090,4005,4005,4005,4005,1
20230803,114300,413056085,4000,4000,4000,4000,0
20230803,114200,413056085,4000,4000,4000,4000,15
20230803,114100,412996085,4000,4000,4000,4000,0
20230803,114000,412996085,4000,3995,4000,3995,40
20230803,113900,412836280,3995,3995,3995,3995,18
20230803,113800,412764370,4000,4000,4000,3995,517
20230803,113700,410696450,4005,4005,4005,4005,0
20230803,113600,410696450,4005,4005,4005,4005,8
20230803,113500,410664410,4010,4010,4010,4010,0
20230803,113400,410664410,4010,3990,4010,3990,10
20230803,113300,410624370,4010,4010,4010,4010,0
20230803,113200,410624370,4010,4010,4010,4010,0
20230803,113100,410624370,4010,4010,4010,4010,0
20230803,113000,410624370,4010,4010,4010,4010,0
20230803,112900,410624370,4010,4005,4010,4005,8
20230803,112800,410592325,4000,4000,4000,4000,200
20230803,112700,409792325,4010,4010,4010,4010,0
20230803,112600,409792325,4010,4000,4010,4000,556
20230803,112500,407568280,4000,4000,4000,4000,37
20230803,112400,407420280,4000,4000,4000,4000,0
20230803,112300,407420280,4000,4000,4000,4000,20
20230803,112200,407340280,4000,3995,4000,3995,41
20230803,112100,407176480,4000,4000,4000,4000,0
20230803,112000,407176480,4000,4000,4000,4000,0
20230803,111900,407176480,4000,4000,4000,4000,0
20230803,111800,407176480,4000,4000,4000,4000,0
20230803,111700,407176480,4000,4000,4000,4000,0
20230803,111600,407176480,4000,4000,4000,4000,20
20230803,111500,407096480,3990,4000,4000,3990,1266
20230803,111400,402042215,4000,4000,4000,3995,121
20230803,111300,401558220,4000,4000,4000,4000,0
20230803,111200,401558220,4000,4000,4000,4000,25
20230803,111100,401458220,4000,4000,4000,4000,62
20230803,111000,401210220,4000,4005,4005,4000,248
20230803,110900,400217220,4005,4005,4005,4005,0
20230803,110800,400217220,4005,4005,4005,4005,24
20230803,110700,400121100,4005,4005,4005,4005,12
20230803,110600,400073040,4005,4005,4005,4005,66
20230803,110500,399808710,4005,4005,4005,4005,0
20230803,110400,399808710,4005,4005,4005,4005,0
20230803,110300,399808710,4005,4005,4005,4005,0
20230803,110200,399808710,4005,4005,4005,4005,0
20230803,110100,399808710,4005,4005,4005,4005,1
20230803,110000,399804705,4005,4005,4005,4005,0
20230803,105900,399804705,4005,4005,4005,4005,0
20230803,105800,399804705,4005,4005,4005,4005,1
20230803,105700,399800700,3985,3985,3985,3985,1273
20230803,105600,394727795,4010,3985,4010,3985,44
20230803,105500,394552185,3985,3990,3990,3985,514
20230803,105400,392503860,3995,3995,3995,3995,0
20230803,105300,392503860,3995,3995,3995,3995,0
20230803,105200,392503860,3995,3995,3995,3995,14
20230803,105100,392447930,3990,3990,3990,3990,158
20230803,105000,391817510,3995,3995,3995,3985,121
20230803,104900,391334805,3985,3985,3985,3985,4178
20230803,104800,374685475,3985,3990,3990,3985,521
20230803,104700,372608625,3990,3995,3995,3990,2207
20230803,104600,363796680,3995,3995,3995,3995,1000
20230803,104500,359801680,4000,4000,4000,4000,1409
20230803,104400,354165680,4005,4010,4010,4005,1376
20230803,104300,348650355,4015,4015,4015,4015,0
20230803,104200,348650355,4015,4015,4015,4015,1
20230803,104100,348646340,4005,4000,4005,4000,63
20230803,104000,348394125,4000,4000,4000,4000,0
20230803,103900,348394125,4000,4005,4005,4000,557
20230803,103800,346163840,4005,4005,4005,4005,4
20230803,103700,346147820,4005,4005,4005,4005,198
20230803,103600,345354830,4000,4000,4000,4000,0
20230803,103500,345354830,4000,4000,4000,4000,4
20230803,103400,345338830,4000,4000,4000,4000,217
20230803,103300,344470830,4000,4000,4000,4000,500
20230803,103200,342470830,4000,4000,4000,4000,2
20230803,103100,342462830,4000,4000,4000,4000,0
20230803,103000,342462830,4000,4000,4000,4000,30
20230803,102900,342342830,4000,4000,4000,4000,0
20230803,102800,342342830,4000,4000,4000,4000,526
20230803,102700,340238830,3995,4005,4005,3995,1266
20230803,102600,335175920,4025,4005,4025,4005,27
20230803,102500,335067765,4025,4025,4025,4025,0
20230803,102400,335067765,4025,4025,4025,4025,0
20230803,102300,335067765,4025,4025,4025,4025,1
20230803,102200,335063740,4020,4025,4025,3995,502
20230803,102100,333055475,3995,4010,4025,3995,6675
20230803,102000,306360355,4025,4025,4025,4025,1
20230803,101900,306356330,4005,4005,4005,4005,1500
20230803,101800,300348830,4025,4000,4025,4000,356
20230803,101700,298924765,4005,4015,4015,4005,2989
20230803,101600,286942690,4010,4025,4025,4010,15
20230803,101500,286882390,4030,4020,4030,4010,3924
20230803,101400,271125285,4030,4030,4030,4030,0
20230803,101300,271125285,4030,4030,4030,4030,60
20230803,101200,270883485,4035,4035,4035,4035,0
20230803,101100,270883485,4035,4035,4035,4035,0
20230803,101000,270883485,4035,4035,4035,4035,1
20230803,100900,270879450,4035,4035,4035,4035,1
20230803,100800,270875415,4010,4015,4015,4010,10287
20230803,100700,229607140,4025,4025,4025,4025,213
20230803,100600,228749815,4050,4050,4050,4050,0
20230803,100500,228749815,4050,4050,4050,4050,0
20230803,100400,228749815,4050,4035,4050,4030,4002
20230803,100300,212611715,4050,4045,4050,4045,3007
20230803,100200,200435895,4045,4045,4045,4045,0
20230803,100100,200435895,4045,4045,4045,4045,0
20230803,100000,200435895,4045,4045,4045,4035,170
20230803,095900,199749835,4045,4045,4045,4045,7
20230803,095800,199721520,4045,4045,4045,4045,1550
20230803,095700,193451770,4045,4045,4045,4045,0
20230803,095600,193451770,4045,4045,4045,4045,3
20230803,095500,193439635,4045,4045,4045,4045,0
20230803,095400,193439635,4045,4045,4045,4045,6
20230803,095300,193415365,4045,4045,4045,4045,0
20230803,095200,193415365,4045,4040,4045,4040,39
20230803,095100,193257800,4040,4035,4040,4035,2000
20230803,095000,185177985,4035,4035,4035,4035,0
20230803,094900,185177985,4035,4035,4035,4035,5
20230803,094800,185157810,4035,4035,4035,4035,0
20230803,094700,185157810,4035,4030,4035,4030,601
20230803,094600,182735775,4035,4035,4035,4035,2
20230803,094500,182727705,4020,4020,4020,4015,2270
20230803,094400,173605250,4015,4020,4020,4015,2000
20230803,094300,165568475,4040,4040,4040,4040,0
20230803,094200,165568475,4040,4040,4040,4040,0
20230803,094100,165568475,4040,4040,4040,4040,8
20230803,094000,165536155,4020,4020,4020,4020,25
20230803,093900,165435655,4010,4020,4040,4010,1317
20230803,093800,160150460,4015,4025,4025,4010,2502
20230803,093700,150107155,4050,4050,4050,4050,0
20230803,093600,150107155,4050,4050,4050,4050,0
20230803,093500,150107155,4050,4055,4055,4050,51
20230803,093400,149900355,4065,4065,4065,4065,3
20230803,093300,149888160,4020,4030,4065,4020,1775
20230803,093200,142745885,4030,4065,4065,4030,278
20230803,093100,141625195,4030,4030,4030,4030,1000
20230803,093000,137595195,4035,4035,4035,4035,1
20230803,092900,137591160,4070,4055,4070,4055,563
20230803,092800,135308180,4070,4070,4070,4070,1
20230803,092700,135304110,4075,4070,4075,4070,73
20230803,092600,135006730,4075,4075,4075,4075,150
20230803,092500,134395480,4080,4060,4080,4060,382
20230803,092400,132840025,4060,4045,4090,4045,714
20230803,092300,129943085,4045,4035,4050,4035,1273
20230803,092200,124789925,4040,4040,4040,4035,440
20230803,092100,123012575,4040,4040,4040,4040,500
20230803,092000,120992575,4050,4020,4050,4020,1309
20230803,091900,115716865,4020,4020,4020,4020,10
20230803,091800,115676665,4020,4005,4020,4005,305
20230803,091700,114455125,4005,4005,4005,4005,319
20230803,091600,113177530,4020,4020,4020,4015,736
20230803,091500,110221040,4025,4025,4025,4025,0
20230803,091400,110221040,4025,4000,4025,4000,1575
20230803,091300,103912750,4000,4000,4000,4000,714
20230803,091200,101056750,3990,3990,3990,3990,284
20230803,091100,99923590,3990,3995,3995,3985,4730
20230803,091000,81038340,4000,4000,4000,3995,174
20230803,090900,80342795,4000,4000,4000,3995,302
20230803,090800,79134805,4000,4010,4010,3995,1671
20230803,090700,72452660,3995,3995,4000,3995,1547
20230803,090600,66265660,3995,3995,3995,3995,200
20230803,090500,65466660,3995,3985,3995,3985,1204
20230803,090400,60662680,3980,3985,3985,3980,200
20230803,090300,59866085,3995,3995,3995,3995,16
20230803,090200,59802165,3985,4000,4000,3965,5906
20230803,090100,36336565,4000,4000,4000,3990,4913
20230803,090000,16696065,4015,4000,4015,4000,4172