KissMeData/246720/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,202200,571390440,8370,8370,8370,8370,968
20230804,202100,571390440,8370,8370,8370,8370,0
20230804,202000,571390440,8370,8370,8370,8370,0
20230804,201900,571390440,8370,8370,8370,8370,0
20230804,201800,571390440,8370,8370,8370,8370,0
20230804,201700,571390440,8370,8370,8370,8370,0
20230804,201600,571390440,8370,8370,8370,8370,0
20230804,201500,571390440,8370,8370,8370,8370,0
20230804,201400,571390440,8370,8370,8370,8370,0
20230804,201300,571390440,8370,8370,8370,8370,0
20230804,201200,571390440,8370,8370,8370,8370,0
20230804,201100,571390440,8370,8370,8370,8370,0
20230804,201000,571390440,8370,8370,8370,8370,0
20230804,200900,571390440,8370,8370,8370,8370,0
20230804,200800,571390440,8370,8370,8370,8370,0
20230804,200700,571390440,8370,8370,8370,8370,0
20230804,200600,571390440,8370,8370,8370,8370,0
20230804,200500,571390440,8370,8370,8370,8370,0
20230804,200400,571390440,8370,8370,8370,8370,0
20230804,200300,571390440,8370,8370,8370,8370,0
20230804,200200,571390440,8370,8370,8370,8370,0
20230804,200100,571390440,8370,8370,8370,8370,0
20230804,200000,571390440,8370,8370,8370,8370,0
20230804,195900,571390440,8370,8370,8370,8370,0
20230804,195800,571390440,8370,8370,8370,8370,0
20230804,195700,571390440,8370,8370,8370,8370,0
20230804,195600,571390440,8370,8370,8370,8370,0
20230804,195500,571390440,8370,8370,8370,8370,0
20230804,195400,571390440,8370,8370,8370,8370,0
20230804,195300,571390440,8370,8370,8370,8370,0
20230804,195200,571390440,8370,8370,8370,8370,968
20230804,195100,571390440,8370,8370,8370,8370,0
20230804,195000,571390440,8370,8370,8370,8370,0
20230804,194900,571390440,8370,8370,8370,8370,0
20230804,194800,571390440,8370,8370,8370,8370,0
20230804,194700,571390440,8370,8370,8370,8370,0
20230804,194600,571390440,8370,8370,8370,8370,0
20230804,194500,571390440,8370,8370,8370,8370,0
20230804,194400,571390440,8370,8370,8370,8370,0
20230804,194300,571390440,8370,8370,8370,8370,0
20230804,194200,571390440,8370,8370,8370,8370,0
20230804,194100,571390440,8370,8370,8370,8370,0
20230804,194000,571390440,8370,8370,8370,8370,0
20230804,193900,571390440,8370,8370,8370,8370,0
20230804,193800,571390440,8370,8370,8370,8370,0
20230804,193700,571390440,8370,8370,8370,8370,0
20230804,193600,571390440,8370,8370,8370,8370,0
20230804,193500,571390440,8370,8370,8370,8370,0
20230804,193400,571390440,8370,8370,8370,8370,0
20230804,193300,571390440,8370,8370,8370,8370,0
20230804,193200,571390440,8370,8370,8370,8370,0
20230804,193100,571390440,8370,8370,8370,8370,0
20230804,193000,571390440,8370,8370,8370,8370,0
20230804,192900,571390440,8370,8370,8370,8370,0
20230804,192800,571390440,8370,8370,8370,8370,0
20230804,192700,571390440,8370,8370,8370,8370,0
20230804,192600,571390440,8370,8370,8370,8370,0
20230804,192500,571390440,8370,8370,8370,8370,0
20230804,192400,571390440,8370,8370,8370,8370,0
20230804,192300,571390440,8370,8370,8370,8370,0
20230804,192200,571390440,8370,8370,8370,8370,968
20230804,192100,571390440,8370,8370,8370,8370,0
20230804,192000,571390440,8370,8370,8370,8370,0
20230804,191900,571390440,8370,8370,8370,8370,0
20230804,191800,571390440,8370,8370,8370,8370,0
20230804,191700,571390440,8370,8370,8370,8370,0
20230804,191600,571390440,8370,8370,8370,8370,0
20230804,191500,571390440,8370,8370,8370,8370,0
20230804,191400,571390440,8370,8370,8370,8370,0
20230804,191300,571390440,8370,8370,8370,8370,0
20230804,191200,571390440,8370,8370,8370,8370,0
20230804,191100,571390440,8370,8370,8370,8370,0
20230804,191000,571390440,8370,8370,8370,8370,0
20230804,190900,571390440,8370,8370,8370,8370,0
20230804,190800,571390440,8370,8370,8370,8370,0
20230804,190700,571390440,8370,8370,8370,8370,0
20230804,190600,571390440,8370,8370,8370,8370,0
20230804,190500,571390440,8370,8370,8370,8370,0
20230804,190400,571390440,8370,8370,8370,8370,0
20230804,190300,571390440,8370,8370,8370,8370,0
20230804,190200,571390440,8370,8370,8370,8370,0
20230804,190100,571390440,8370,8370,8370,8370,0
20230804,190000,571390440,8370,8370,8370,8370,0
20230804,185900,571390440,8370,8370,8370,8370,0
20230804,185800,571390440,8370,8370,8370,8370,0
20230804,185700,571390440,8370,8370,8370,8370,0
20230804,185600,571390440,8370,8370,8370,8370,0
20230804,185500,571390440,8370,8370,8370,8370,0
20230804,185400,571390440,8370,8370,8370,8370,0
20230804,185300,571390440,8370,8370,8370,8370,0
20230804,185200,571390440,8370,8370,8370,8370,968
20230804,185100,571390440,8370,8370,8370,8370,0
20230804,185000,571390440,8370,8370,8370,8370,0
20230804,184900,571390440,8370,8370,8370,8370,0
20230804,184800,571390440,8370,8370,8370,8370,0
20230804,184700,571390440,8370,8370,8370,8370,0
20230804,184600,571390440,8370,8370,8370,8370,0
20230804,184500,571390440,8370,8370,8370,8370,0
20230804,184400,571390440,8370,8370,8370,8370,0
20230804,184300,571390440,8370,8370,8370,8370,0
20230804,184200,571390440,8370,8370,8370,8370,0
20230804,184100,571390440,8370,8370,8370,8370,0
20230804,184000,571390440,8370,8370,8370,8370,0
20230804,183900,571390440,8370,8370,8370,8370,0
20230804,183800,571390440,8370,8370,8370,8370,0
20230804,183700,571390440,8370,8370,8370,8370,0
20230804,183600,571390440,8370,8370,8370,8370,0
20230804,183500,571390440,8370,8370,8370,8370,0
20230804,183400,571390440,8370,8370,8370,8370,0
20230804,183300,571390440,8370,8370,8370,8370,0
20230804,183200,571390440,8370,8370,8370,8370,0
20230804,183100,571390440,8370,8370,8370,8370,0
20230804,183000,571390440,8370,8370,8370,8370,0
20230804,182900,571390440,8370,8370,8370,8370,0
20230804,182800,571390440,8370,8370,8370,8370,0
20230804,182700,571390440,8370,8370,8370,8370,0
20230804,182600,571390440,8370,8370,8370,8370,0
20230804,182500,571390440,8370,8370,8370,8370,0
20230804,182400,571390440,8370,8370,8370,8370,0
20230804,182300,571390440,8370,8370,8370,8370,0
20230804,182200,571390440,8370,8370,8370,8370,968
20230804,182100,571390440,8370,8370,8370,8370,0
20230804,182000,571390440,8370,8370,8370,8370,0
20230804,181900,571390440,8370,8370,8370,8370,0
20230804,181800,571390440,8370,8370,8370,8370,0
20230804,181700,571390440,8370,8370,8370,8370,0
20230804,181600,571390440,8370,8370,8370,8370,0
20230804,181500,571390440,8370,8370,8370,8370,0
20230804,181400,571390440,8370,8370,8370,8370,0
20230804,181300,571390440,8370,8370,8370,8370,0
20230804,181200,571390440,8370,8370,8370,8370,0
20230804,181100,571390440,8370,8370,8370,8370,0
20230804,181000,571390440,8370,8370,8370,8370,0
20230804,180900,571390440,8370,8370,8370,8370,0
20230804,180800,571390440,8370,8370,8370,8370,0
20230804,180700,571390440,8370,8370,8370,8370,0
20230804,180600,571390440,8370,8370,8370,8370,0
20230804,180500,571390440,8370,8370,8370,8370,0
20230804,180400,571390440,8370,8370,8370,8370,0
20230804,180300,571390440,8370,8370,8370,8370,0
20230804,180200,571390440,8370,8370,8370,8370,0
20230804,180100,571390440,8370,8370,8370,8370,0
20230804,180000,571390440,8370,8370,8370,8370,0
20230804,175900,571390440,8370,8370,8370,8370,0
20230804,175800,571390440,8370,8370,8370,8370,0
20230804,175700,571390440,8370,8370,8370,8370,0
20230804,175600,571390440,8370,8370,8370,8370,0
20230804,175500,571390440,8370,8370,8370,8370,0
20230804,175400,571390440,8370,8370,8370,8370,0
20230804,175300,571390440,8370,8370,8370,8370,0
20230804,175200,571390440,8370,8370,8370,8370,968
20230804,175100,571390440,8370,8370,8370,8370,0
20230804,175000,571390440,8370,8370,8370,8370,0
20230804,174900,571390440,8370,8370,8370,8370,0
20230804,174800,571390440,8370,8370,8370,8370,0
20230804,174700,571390440,8370,8370,8370,8370,0
20230804,174600,571390440,8370,8370,8370,8370,0
20230804,174500,571390440,8370,8370,8370,8370,0
20230804,174400,571390440,8370,8370,8370,8370,0
20230804,174300,571390440,8370,8370,8370,8370,0
20230804,174200,571390440,8370,8370,8370,8370,0
20230804,174100,571390440,8370,8370,8370,8370,0
20230804,174000,571390440,8370,8370,8370,8370,0
20230804,173900,571390440,8370,8370,8370,8370,0
20230804,173800,571390440,8370,8370,8370,8370,0
20230804,173700,571390440,8370,8370,8370,8370,0
20230804,173600,571390440,8370,8370,8370,8370,0
20230804,173500,571390440,8370,8370,8370,8370,0
20230804,173400,571390440,8370,8370,8370,8370,0
20230804,173300,571390440,8370,8370,8370,8370,0
20230804,173200,571390440,8370,8370,8370,8370,0
20230804,173100,571390440,8370,8370,8370,8370,0
20230804,173000,571390440,8370,8370,8370,8370,0
20230804,172900,571390440,8370,8370,8370,8370,0
20230804,172800,571390440,8370,8370,8370,8370,0
20230804,172700,571390440,8370,8370,8370,8370,0
20230804,172600,571390440,8370,8370,8370,8370,0
20230804,172500,571390440,8370,8370,8370,8370,0
20230804,172400,571390440,8370,8370,8370,8370,0
20230804,172300,571390440,8370,8370,8370,8370,0
20230804,172200,571390440,8370,8370,8370,8370,968
20230804,172100,571390440,8370,8370,8370,8370,0
20230804,172000,571390440,8370,8370,8370,8370,0
20230804,171900,571390440,8370,8370,8370,8370,0
20230804,171800,571390440,8370,8370,8370,8370,0
20230804,171700,571390440,8370,8370,8370,8370,0
20230804,171600,571390440,8370,8370,8370,8370,0
20230804,171500,571390440,8370,8370,8370,8370,0
20230804,171400,571390440,8370,8370,8370,8370,0
20230804,171300,571390440,8370,8370,8370,8370,0
20230804,171200,571390440,8370,8370,8370,8370,0
20230804,171100,571390440,8370,8370,8370,8370,0
20230804,171000,571390440,8370,8370,8370,8370,0
20230804,170900,571390440,8370,8370,8370,8370,0
20230804,170800,571390440,8370,8370,8370,8370,0
20230804,170700,571390440,8370,8370,8370,8370,0
20230804,170600,571390440,8370,8370,8370,8370,0
20230804,170500,571390440,8370,8370,8370,8370,0
20230804,170400,571390440,8370,8370,8370,8370,0
20230804,170300,571390440,8370,8370,8370,8370,0
20230804,170200,571390440,8370,8370,8370,8370,0
20230804,170100,571390440,8370,8370,8370,8370,0
20230804,170000,571390440,8370,8370,8370,8370,0
20230804,165900,571390440,8370,8370,8370,8370,0
20230804,165800,571390440,8370,8370,8370,8370,0
20230804,165700,571390440,8370,8370,8370,8370,0
20230804,165600,571390440,8370,8370,8370,8370,0
20230804,165500,571390440,8370,8370,8370,8370,0
20230804,165400,571390440,8370,8370,8370,8370,0
20230804,165300,571390440,8370,8370,8370,8370,0
20230804,165200,571390440,8370,8370,8370,8370,968
20230804,165100,571390440,8370,8370,8370,8370,0
20230804,165000,571390440,8370,8370,8370,8370,0
20230804,164900,571390440,8370,8370,8370,8370,0
20230804,164800,571390440,8370,8370,8370,8370,0
20230804,164700,571390440,8370,8370,8370,8370,0
20230804,164600,571390440,8370,8370,8370,8370,0
20230804,164500,571390440,8370,8370,8370,8370,0
20230804,164400,571390440,8370,8370,8370,8370,0
20230804,164300,571390440,8370,8370,8370,8370,0
20230804,164200,571390440,8370,8370,8370,8370,0
20230804,164100,571390440,8370,8370,8370,8370,0
20230804,164000,571390440,8370,8370,8370,8370,0
20230804,163900,571390440,8370,8370,8370,8370,0
20230804,163800,571390440,8370,8370,8370,8370,0
20230804,163700,571390440,8370,8370,8370,8370,0
20230804,163600,571390440,8370,8370,8370,8370,0
20230804,163500,571390440,8370,8370,8370,8370,0
20230804,163400,571390440,8370,8370,8370,8370,0
20230804,163300,571390440,8370,8370,8370,8370,0
20230804,163200,571390440,8370,8370,8370,8370,0
20230804,163100,571390440,8370,8370,8370,8370,0
20230804,163000,571390440,8370,8370,8370,8370,0
20230804,162900,571390440,8370,8370,8370,8370,0
20230804,162800,571390440,8370,8370,8370,8370,0
20230804,162700,571390440,8370,8370,8370,8370,0
20230804,162600,571390440,8370,8370,8370,8370,0
20230804,162500,571390440,8370,8370,8370,8370,0
20230804,162400,571390440,8370,8370,8370,8370,0
20230804,162300,571390440,8370,8370,8370,8370,0
20230804,162200,571390440,8370,8370,8370,8370,968
20230804,162100,571390440,8370,8370,8370,8370,0
20230804,162000,571390440,8370,8370,8370,8370,0
20230804,161900,571390440,8370,8370,8370,8370,0
20230804,161800,571390440,8370,8370,8370,8370,0
20230804,161700,571390440,8370,8370,8370,8370,0
20230804,161600,571390440,8370,8370,8370,8370,0
20230804,161500,571390440,8370,8370,8370,8370,0
20230804,161400,571390440,8370,8370,8370,8370,0
20230804,161300,571390440,8370,8370,8370,8370,0
20230804,161200,571390440,8370,8370,8370,8370,0
20230804,161100,571390440,8370,8370,8370,8370,0
20230804,161000,571390440,8370,8370,8370,8370,0
20230804,160900,571390440,8370,8370,8370,8370,0
20230804,160800,571390440,8370,8370,8370,8370,0
20230804,160700,571390440,8370,8370,8370,8370,0
20230804,160600,571390440,8370,8370,8370,8370,0
20230804,160500,571390440,8370,8370,8370,8370,0
20230804,160400,571390440,8370,8370,8370,8370,0
20230804,160300,571390440,8370,8370,8370,8370,0
20230804,160200,571390440,8370,8370,8370,8370,0
20230804,160100,571390440,8370,8370,8370,8370,0
20230804,160000,571390440,8370,8370,8370,8370,0
20230804,155900,571390440,8370,8370,8370,8370,0
20230804,155800,571390440,8370,8370,8370,8370,0
20230804,155700,571390440,8370,8370,8370,8370,0
20230804,155600,571390440,8370,8370,8370,8370,0
20230804,155500,571390440,8370,8370,8370,8370,0
20230804,155400,571390440,8370,8370,8370,8370,0
20230804,155300,571390440,8370,8370,8370,8370,0
20230804,155200,571390440,8370,8370,8370,8370,968
20230804,155100,571390440,8370,8370,8370,8370,0
20230804,155000,571390440,8370,8370,8370,8370,0
20230804,154900,571390440,8370,8370,8370,8370,0
20230804,154800,571390440,8370,8370,8370,8370,0
20230804,154700,571390440,8370,8370,8370,8370,0
20230804,154600,571390440,8370,8370,8370,8370,0
20230804,154500,571390440,8370,8370,8370,8370,0
20230804,154400,571390440,8370,8370,8370,8370,0
20230804,154300,571390440,8370,8370,8370,8370,0
20230804,154200,571390440,8370,8370,8370,8370,0
20230804,154100,571390440,8370,8370,8370,8370,0
20230804,154000,571390440,8370,8370,8370,8370,0
20230804,153900,571390440,8370,8370,8370,8370,0
20230804,153800,571390440,8370,8370,8370,8370,0
20230804,153700,571390440,8370,8370,8370,8370,0
20230804,153600,571390440,8370,8370,8370,8370,0
20230804,153500,571390440,8370,8370,8370,8370,0
20230804,153400,571390440,8370,8370,8370,8370,0
20230804,153300,571390440,8370,8370,8370,8370,0
20230804,153200,571390440,8370,8370,8370,8370,0
20230804,153100,571390440,8370,8370,8370,8370,0
20230804,153000,571390440,8370,8370,8370,8370,968
20230804,152900,563288280,8430,8430,8430,8430,0
20230804,152800,563288280,8430,8430,8430,8430,0
20230804,152700,563288280,8430,8430,8430,8430,0
20230804,152600,563288280,8430,8430,8430,8430,0
20230804,152500,563288280,8430,8430,8430,8430,0
20230804,152400,563288280,8430,8430,8430,8430,0
20230804,152300,563288280,8430,8430,8430,8430,0
20230804,152200,563288280,8430,8430,8430,8430,0
20230804,152100,563288280,8430,8430,8430,8430,0
20230804,152000,563288280,8430,8430,8430,8430,0
20230804,151900,563288280,8430,8410,8430,8400,29
20230804,151800,563043860,8400,8410,8430,8400,14
20230804,151700,562926140,8430,8400,8430,8370,515
20230804,151600,558608410,8400,8400,8400,8400,4
20230804,151500,558574810,8430,8420,8430,8420,2
20230804,151400,558557960,8400,8400,8400,8400,219
20230804,151300,556718360,8430,8430,8430,8430,0
20230804,151200,556718360,8430,8430,8430,8430,0
20230804,151100,556718360,8430,8430,8430,8430,5
20230804,151000,556676210,8430,8430,8430,8430,1
20230804,150900,556667780,8440,8440,8440,8440,0
20230804,150800,556667780,8440,8440,8440,8440,0
20230804,150700,556667780,8440,8440,8450,8400,116
20230804,150600,555692730,8400,8450,8450,8400,201
20230804,150500,554002300,8450,8430,8450,8430,14
20230804,150400,553884210,8450,8450,8450,8450,0
20230804,150300,553884210,8450,8450,8450,8450,0
20230804,150200,553884210,8450,8450,8450,8450,0
20230804,150100,553884210,8450,8450,8450,8450,0
20230804,150000,553884210,8450,8450,8450,8450,0
20230804,145900,553884210,8450,8450,8450,8450,1
20230804,145800,553875760,8440,8440,8440,8440,1
20230804,145700,553867320,8490,8490,8490,8490,0
20230804,145600,553867320,8490,8490,8490,8490,0
20230804,145500,553867320,8490,8490,8490,8490,0
20230804,145400,553867320,8490,8490,8490,8490,0
20230804,145300,553867320,8490,8490,8490,8490,0
20230804,145200,553867320,8490,8480,8490,8480,101
20230804,145100,553010830,8490,8460,8490,8460,1363
20230804,145000,541462580,8480,8430,8480,8430,244
20230804,144900,539400990,8420,8390,8420,8390,557
20230804,144800,534719370,8400,8380,8400,8380,3
20230804,144700,534694200,8380,8380,8380,8380,75
20230804,144600,534065700,8380,8370,8380,8370,2
20230804,144500,534048950,8380,8390,8400,8370,728
20230804,144400,527954190,8400,8390,8400,8390,201
20230804,144300,526267790,8420,8420,8420,8420,0
20230804,144200,526267790,8420,8400,8420,8380,1313
20230804,144100,515255720,8410,8450,8450,8410,707
20230804,144000,509309180,8450,8450,8450,8450,0
20230804,143900,509309180,8450,8450,8450,8450,40
20230804,143800,508971180,8450,8450,8450,8450,0
20230804,143700,508971180,8450,8450,8450,8450,0
20230804,143600,508971180,8450,8450,8450,8450,0
20230804,143500,508971180,8450,8440,8450,8440,11
20230804,143400,508878330,8440,8440,8440,8440,0
20230804,143300,508878330,8440,8440,8440,8440,0
20230804,143200,508878330,8440,8440,8440,8440,1
20230804,143100,508869890,8400,8400,8400,8400,0
20230804,143000,508869890,8400,8400,8400,8400,200
20230804,142900,507189890,8450,8450,8450,8450,0
20230804,142800,507189890,8450,8450,8450,8450,0
20230804,142700,507189890,8450,8450,8450,8450,0
20230804,142600,507189890,8450,8400,8450,8400,101
20230804,142500,506341440,8450,8400,8450,8400,316
20230804,142400,503686990,8400,8400,8400,8400,114
20230804,142300,502729390,8430,8430,8430,8430,0
20230804,142200,502729390,8430,8430,8430,8430,2
20230804,142100,502712530,8430,8430,8430,8430,0
20230804,142000,502712530,8430,8430,8430,8430,31
20230804,141900,502451200,8400,8400,8400,8400,1
20230804,141800,502442800,8400,8400,8400,8400,100
20230804,141700,501602800,8430,8430,8430,8410,86
20230804,141600,500879280,8450,8430,8450,8430,7
20230804,141500,500820250,8430,8410,8430,8410,366
20230804,141400,497742130,8370,8430,8430,8370,1252
20230804,141300,487246140,8430,8430,8430,8400,1002
20230804,141200,478825700,8430,8430,8430,8430,0
20230804,141100,478825700,8430,8430,8430,8430,56
20230804,141000,478353620,8430,8430,8430,8430,2
20230804,140900,478336760,8430,8430,8430,8430,0
20230804,140800,478336760,8430,8410,8430,8410,11
20230804,140700,478244180,8410,8410,8410,8410,24
20230804,140600,478042340,8440,8440,8440,8440,3
20230804,140500,478017020,8440,8410,8440,8410,65
20230804,140400,477469120,8430,8430,8430,8420,19
20230804,140300,477309040,8440,8440,8440,8440,0
20230804,140200,477309040,8440,8440,8440,8440,0
20230804,140100,477309040,8440,8440,8440,8440,41
20230804,140000,476963000,8440,8440,8440,8440,7
20230804,135900,476903920,8450,8450,8450,8450,0
20230804,135800,476903920,8450,8450,8450,8450,0
20230804,135700,476903920,8450,8450,8450,8450,0
20230804,135600,476903920,8450,8450,8450,8450,0
20230804,135500,476903920,8450,8450,8450,8450,0
20230804,135400,476903920,8450,8450,8450,8450,0
20230804,135300,476903920,8450,8450,8450,8450,0
20230804,135200,476903920,8450,8450,8450,8450,1
20230804,135100,476895470,8450,8430,8450,8410,423
20230804,135000,473330810,8460,8460,8460,8460,0
20230804,134900,473330810,8460,8460,8460,8460,1
20230804,134800,473322350,8460,8460,8460,8460,0
20230804,134700,473322350,8460,8460,8460,8460,216
20230804,134600,471494990,8470,8470,8470,8470,1
20230804,134500,471486520,8460,8450,8460,8450,374
20230804,134400,468325900,8460,8460,8460,8460,0
20230804,134300,468325900,8460,8460,8460,8460,0
20230804,134200,468325900,8460,8460,8460,8460,0
20230804,134100,468325900,8460,8460,8460,8460,0
20230804,134000,468325900,8460,8460,8460,8460,0
20230804,133900,468325900,8460,8460,8460,8460,0
20230804,133800,468325900,8460,8460,8460,8460,0
20230804,133700,468325900,8460,8460,8460,8460,0
20230804,133600,468325900,8460,8460,8460,8460,0
20230804,133500,468325900,8460,8460,8460,8460,0
20230804,133400,468325900,8460,8440,8460,8430,543
20230804,133300,463746320,8470,8470,8470,8470,0
20230804,133200,463746320,8470,8470,8470,8470,0
20230804,133100,463746320,8470,8470,8470,8470,0
20230804,133000,463746320,8470,8470,8470,8470,0
20230804,132900,463746320,8470,8470,8470,8470,0
20230804,132800,463746320,8470,8460,8470,8460,2
20230804,132700,463729390,8460,8460,8460,8460,4
20230804,132600,463695550,8440,8440,8440,8440,0
20230804,132500,463695550,8440,8440,8440,8440,0
20230804,132400,463695550,8440,8440,8440,8440,0
20230804,132300,463695550,8440,8440,8440,8440,0
20230804,132200,463695550,8440,8440,8440,8440,200
20230804,132100,462007550,8470,8470,8470,8470,0
20230804,132000,462007550,8470,8470,8470,8470,0
20230804,131900,462007550,8470,8470,8470,8470,0
20230804,131800,462007550,8470,8460,8470,8420,502
20230804,131700,457774830,8470,8470,8470,8470,1
20230804,131600,457766360,8470,8470,8470,8470,0
20230804,131500,457766360,8470,8460,8470,8460,3
20230804,131400,457740970,8410,8460,8470,8410,22
20230804,131300,457555840,8410,8430,8430,8410,29
20230804,131200,457311650,8450,8450,8450,8450,1
20230804,131100,457303200,8470,8470,8470,8470,0
20230804,131000,457303200,8470,8470,8470,8470,0
20230804,130900,457303200,8470,8470,8470,8470,0
20230804,130800,457303200,8470,8470,8470,8470,8
20230804,130700,457235440,8470,8460,8470,8440,306
20230804,130600,454651620,8470,8470,8470,8470,10
20230804,130500,454566920,8470,8470,8470,8470,6
20230804,130400,454516100,8470,8470,8470,8470,1
20230804,130300,454507630,8460,8460,8460,8460,996
20230804,130200,446081470,8460,8460,8460,8460,0
20230804,130100,446081470,8460,8460,8460,8460,0
20230804,130000,446081470,8460,8460,8460,8460,0
20230804,125900,446081470,8460,8460,8460,8460,0
20230804,125800,446081470,8460,8460,8460,8460,0
20230804,125700,446081470,8460,8460,8460,8460,1
20230804,125600,446073010,8450,8430,8450,8430,26
20230804,125500,445853800,8430,8430,8430,8430,0
20230804,125400,445853800,8430,8430,8430,8430,0
20230804,125300,445853800,8430,8430,8430,8430,1
20230804,125200,445845370,8420,8420,8420,8420,11
20230804,125100,445752750,8430,8430,8430,8430,0
20230804,125000,445752750,8430,8430,8430,8430,0
20230804,124900,445752750,8430,8420,8430,8420,90
20230804,124800,444994940,8420,8420,8430,8420,122
20230804,124700,443967690,8430,8430,8430,8430,1
20230804,124600,443959260,8430,8430,8430,8430,0
20230804,124500,443959260,8430,8430,8430,8430,0
20230804,124400,443959260,8430,8430,8430,8430,0
20230804,124300,443959260,8430,8420,8430,8420,18
20230804,124200,443807690,8420,8420,8420,8420,1
20230804,124100,443799270,8410,8410,8410,8410,45
20230804,124000,443420820,8410,8410,8410,8410,1
20230804,123900,443412410,8410,8410,8410,8410,2
20230804,123800,443395590,8410,8410,8410,8410,21
20230804,123700,443218980,8420,8410,8420,8410,338
20230804,123600,440376390,8410,8410,8410,8410,0
20230804,123500,440376390,8410,8410,8410,8410,0
20230804,123400,440376390,8410,8390,8410,8390,16
20230804,123300,440242130,8410,8410,8410,8410,0
20230804,123200,440242130,8410,8380,8410,8380,443
20230804,123100,436529570,8410,8410,8410,8410,1
20230804,123000,436521160,8410,8380,8410,8380,20
20230804,122900,436353530,8410,8410,8410,8410,0
20230804,122800,436353530,8410,8400,8410,8400,4
20230804,122700,436319920,8380,8390,8390,8380,100
20230804,122600,435481570,8400,8410,8410,8400,1600
20230804,122500,422041470,8460,8460,8460,8460,0
20230804,122400,422041470,8460,8460,8460,8460,0
20230804,122300,422041470,8460,8450,8460,8450,31
20230804,122200,421779400,8450,8440,8450,8440,1220
20230804,122100,411482590,8450,8450,8450,8450,0
20230804,122000,411482590,8450,8430,8450,8430,261
20230804,121900,409282340,8460,8460,8460,8460,3
20230804,121800,409256960,8460,8460,8460,8460,0
20230804,121700,409256960,8460,8460,8460,8460,0
20230804,121600,409256960,8460,8460,8460,8460,0
20230804,121500,409256960,8460,8460,8460,8460,0
20230804,121400,409256960,8460,8460,8460,8460,0
20230804,121300,409256960,8460,8460,8460,8460,103
20230804,121200,408385580,8420,8430,8430,8420,242
20230804,121100,406347840,8460,8460,8460,8460,4
20230804,121000,406314000,8460,8460,8460,8460,0
20230804,120900,406314000,8460,8460,8460,8460,0
20230804,120800,406314000,8460,8460,8460,8460,0
20230804,120700,406314000,8460,8460,8460,8460,1
20230804,120600,406305540,8460,8460,8460,8460,0
20230804,120500,406305540,8460,8460,8460,8460,0
20230804,120400,406305540,8460,8460,8460,8460,0
20230804,120300,406305540,8460,8450,8460,8450,312
20230804,120200,403669130,8460,8460,8460,8460,0
20230804,120100,403669130,8460,8460,8460,8460,0
20230804,120000,403669130,8460,8460,8460,8460,0
20230804,115900,403669130,8460,8460,8460,8460,1
20230804,115800,403660670,8450,8430,8460,8430,592
20230804,115700,398660730,8450,8450,8450,8450,16
20230804,115600,398525530,8460,8460,8460,8460,0
20230804,115500,398525530,8460,8440,8460,8440,42
20230804,115400,398171030,8440,8420,8440,8420,226
20230804,115300,396266170,8420,8410,8420,8410,56
20230804,115200,395795140,8410,8400,8410,8400,187
20230804,115100,394224330,8400,8400,8400,8400,1
20230804,115000,394215930,8390,8390,8390,8390,0
20230804,114900,394215930,8390,8390,8390,8390,243
20230804,114800,392177160,8390,8390,8390,8390,0
20230804,114700,392177160,8390,8390,8390,8390,0
20230804,114600,392177160,8390,8390,8390,8390,0
20230804,114500,392177160,8390,8390,8390,8390,0
20230804,114400,392177160,8390,8390,8390,8390,5
20230804,114300,392135210,8390,8390,8390,8390,0
20230804,114200,392135210,8390,8390,8390,8390,0
20230804,114100,392135210,8390,8390,8390,8390,31
20230804,114000,391875120,8390,8390,8390,8390,0
20230804,113900,391875120,8390,8390,8390,8390,7
20230804,113800,391816390,8390,8390,8390,8390,0
20230804,113700,391816390,8390,8390,8390,8390,0
20230804,113600,391816390,8390,8390,8390,8390,44
20230804,113500,391447230,8390,8380,8390,8380,359
20230804,113400,388438800,8380,8380,8380,8380,0
20230804,113300,388438800,8380,8380,8380,8380,0
20230804,113200,388438800,8380,8380,8380,8370,21
20230804,113100,388262870,8380,8380,8380,8380,0
20230804,113000,388262870,8380,8380,8380,8380,0
20230804,112900,388262870,8380,8380,8380,8380,8
20230804,112800,388195830,8380,8380,8380,8380,40
20230804,112700,387860630,8390,8390,8390,8390,100
20230804,112600,387021630,8390,8390,8390,8390,0
20230804,112500,387021630,8390,8390,8390,8390,0
20230804,112400,387021630,8390,8390,8390,8390,0
20230804,112300,387021630,8390,8390,8390,8390,1
20230804,112200,387013240,8390,8390,8390,8390,10
20230804,112100,386929340,8390,8390,8390,8390,2
20230804,112000,386912560,8390,8380,8390,8380,27
20230804,111900,386686290,8380,8380,8380,8380,0
20230804,111800,386686290,8380,8380,8380,8380,5
20230804,111700,386644390,8380,8380,8380,8380,81
20230804,111600,385965610,8370,8370,8370,8370,500
20230804,111500,381780610,8370,8360,8370,8360,74
20230804,111400,381161960,8340,8350,8350,8340,1455
20230804,111300,369018840,8380,8380,8380,8380,0
20230804,111200,369018840,8380,8380,8380,8380,1
20230804,111100,369010460,8350,8350,8380,8350,143
20230804,111000,367816320,8380,8350,8380,8350,31
20230804,110900,367557440,8350,8350,8350,8340,7
20230804,110800,367499000,8360,8330,8360,8330,452
20230804,110700,363729750,8340,8330,8340,8330,214
20230804,110600,361945110,8330,8370,8390,8330,3064
20230804,110500,336350150,8400,8380,8400,8370,175
20230804,110400,334883370,8410,8390,8410,8390,3
20230804,110300,334858160,8400,8400,8400,8400,2
20230804,110200,334841360,8430,8440,8450,8370,6072
20230804,110100,283859670,8460,8460,8460,8460,0
20230804,110000,283859670,8460,8430,8460,8410,1002
20230804,105900,275421270,8460,8460,8460,8460,1
20230804,105800,275412810,8430,8430,8430,8430,238
20230804,105700,273406470,8430,8470,8470,8430,10
20230804,105600,273321810,8470,8440,8470,8400,5010
20230804,105500,231135980,8470,8470,8470,8470,0
20230804,105400,231135980,8470,8470,8470,8470,0
20230804,105300,231135980,8470,8470,8470,8470,0
20230804,105200,231135980,8470,8470,8470,8470,0
20230804,105100,231135980,8470,8470,8470,8470,0
20230804,105000,231135980,8470,8470,8470,8470,0
20230804,104900,231135980,8470,8470,8470,8470,0
20230804,104800,231135980,8470,8450,8500,8450,204
20230804,104700,229412030,8470,8500,8500,8470,201
20230804,104600,227707490,8500,8500,8500,8500,1
20230804,104500,227698990,8500,8500,8500,8500,0
20230804,104400,227698990,8500,8500,8500,8500,0
20230804,104300,227698990,8500,8500,8500,8500,1
20230804,104200,227690490,8500,8500,8500,8500,0
20230804,104100,227690490,8500,8500,8500,8500,2
20230804,104000,227673490,8500,8500,8500,8500,0
20230804,103900,227673490,8500,8500,8500,8500,1
20230804,103800,227664990,8500,8500,8500,8500,0
20230804,103700,227664990,8500,8500,8500,8500,5
20230804,103600,227622490,8500,8500,8500,8500,0
20230804,103500,227622490,8500,8500,8500,8490,9
20230804,103400,227546060,8490,8460,8490,8460,306
20230804,103300,224948800,8480,8460,8480,8460,5
20230804,103200,224906440,8460,8460,8460,8460,0
20230804,103100,224906440,8460,8460,8460,8460,8
20230804,103000,224838760,8460,8460,8460,8460,10
20230804,102900,224754160,8460,8460,8460,8460,13
20230804,102800,224644180,8460,8460,8460,8460,0
20230804,102700,224644180,8460,8460,8460,8460,7
20230804,102600,224584960,8480,8460,8480,8460,32
20230804,102500,224313800,8460,8460,8460,8460,63
20230804,102400,223780820,8460,8450,8460,8450,84
20230804,102300,223071010,8450,8450,8450,8450,0
20230804,102200,223071010,8450,8450,8450,8450,0
20230804,102100,223071010,8450,8450,8450,8450,0
20230804,102000,223071010,8450,8450,8450,8450,21
20230804,101900,222893560,8450,8440,8450,8440,41
20230804,101800,222547260,8450,8420,8450,8420,79
20230804,101700,221881880,8450,8440,8450,8440,27
20230804,101600,221653960,8440,8440,8440,8420,60
20230804,101500,221147760,8440,8440,8440,8420,102
20230804,101400,220288380,8450,8420,8450,8420,1067
20230804,101300,211304150,8450,8440,8450,8440,103
20230804,101200,210434820,8440,8440,8440,8440,1
20230804,101100,210426380,8440,8420,8440,8420,163
20230804,101000,209053860,8440,8440,8440,8440,1
20230804,100900,209045420,8420,8420,8440,8420,132
20230804,100800,207933930,8440,8420,8450,8420,145
20230804,100700,206712920,8450,8430,8450,8420,1119
20230804,100600,197280750,8430,8430,8430,8420,215
20230804,100500,195469400,8420,8430,8430,8420,305
20230804,100400,192900350,8430,8430,8430,8430,40
20230804,100300,192563150,8450,8430,8450,8430,159
20230804,100200,191222700,8430,8430,8430,8430,20
20230804,100100,191054100,8450,8450,8450,8450,1
20230804,100000,191045650,8450,8450,8450,8420,508
20230804,095900,186763180,8440,8440,8450,8440,271
20230804,095800,184475930,8440,8450,8450,8440,36
20230804,095700,184172040,8460,8440,8460,8440,46
20230804,095600,183783760,8450,8460,8460,8440,26
20230804,095500,183564100,8460,8440,8460,8440,30
20230804,095400,183310860,8460,8450,8470,8440,74
20230804,095300,182686190,8460,8460,8460,8450,22
20230804,095200,182500080,8460,8460,8460,8440,48
20230804,095100,182094200,8460,8470,8470,8440,1042
20230804,095000,173289430,8480,8450,8480,8450,27
20230804,094900,173060850,8480,8460,8480,8450,62
20230804,094800,172535940,8460,8460,8460,8460,50
20230804,094700,172112940,8460,8480,8480,8450,205
20230804,094600,170375700,8480,8450,8480,8450,360
20230804,094500,167325600,8480,8450,8480,8450,145
20230804,094400,166100260,8480,8450,8480,8450,41
20230804,094300,165753480,8480,8500,8500,8450,3037
20230804,094200,140064970,8500,8470,8500,8470,16
20230804,094100,139929270,8460,8460,8460,8460,10
20230804,094000,139844670,8520,8520,8520,8460,2003
20230804,093900,122873940,8500,8500,8520,8500,31
20230804,093800,122610340,8520,8510,8560,8510,114
20230804,093700,121640050,8560,8510,8560,8510,26
20230804,093600,121418540,8550,8550,8550,8510,54
20230804,093500,120957240,8550,8540,8550,8510,15
20230804,093400,120829410,8550,8560,8560,8510,28
20230804,093300,120590780,8550,8500,8560,8500,43
20230804,093200,120224340,8530,8530,8530,8500,77
20230804,093100,119569620,8520,8490,8530,8480,1262
20230804,093000,108855530,8480,8490,8500,8480,171
20230804,092900,107403880,8500,8500,8500,8490,22
20230804,092800,107217080,8490,8490,8490,8480,90
20230804,092700,106452990,8490,8500,8500,8490,40
20230804,092600,106113150,8520,8530,8530,8520,559
20230804,092500,101349310,8560,8540,8560,8540,21
20230804,092400,101169950,8560,8560,8560,8560,0
20230804,092300,101169950,8560,8560,8560,8560,1
20230804,092200,101161390,8560,8560,8560,8560,19
20230804,092100,100998750,8560,8540,8560,8540,3
20230804,092000,100973110,8530,8510,8530,8510,159
20230804,091900,99617630,8520,8510,8520,8510,4
20230804,091800,99583560,8520,8510,8520,8510,14
20230804,091700,99464330,8530,8520,8530,8520,2
20230804,091600,99447280,8530,8480,8530,8480,141
20230804,091500,98250240,8510,8470,8510,8470,26
20230804,091400,98029960,8470,8460,8530,8460,52
20230804,091300,97587020,8520,8430,8520,8430,5
20230804,091200,97544690,8530,8470,8530,8430,1006
20230804,091100,89062120,8530,8470,8530,8460,418
20230804,091000,85525150,8480,8480,8540,8480,17
20230804,090900,85380930,8530,8520,8530,8520,309
20230804,090800,82748160,8520,8410,8520,8410,112
20230804,090700,81805530,8440,8480,8480,8420,974
20230804,090600,73589420,8480,8440,8530,8440,78
20230804,090500,72926890,8530,8480,8540,8450,2013
20230804,090400,55904770,8540,8540,8540,8520,303
20230804,090300,53321150,8490,8560,8570,8450,3758
20230804,090200,21326940,8560,8560,8560,8560,251
20230804,090100,19178380,8560,8560,8560,8560,1
20230804,090000,19169820,8510,8680,8680,8500,2247