KissMeData/041920/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191500,649450510,5670,5670,5670,5670,3274
20230808,191400,649450510,5670,5670,5670,5670,0
20230808,191300,649450510,5670,5670,5670,5670,0
20230808,191200,649450510,5670,5670,5670,5670,0
20230808,191100,649450510,5670,5670,5670,5670,0
20230808,191000,649450510,5670,5670,5670,5670,0
20230808,190900,649450510,5670,5670,5670,5670,0
20230808,190800,649450510,5670,5670,5670,5670,0
20230808,190700,649450510,5670,5670,5670,5670,0
20230808,190600,649450510,5670,5670,5670,5670,0
20230808,190500,649450510,5670,5670,5670,5670,0
20230808,190400,649450510,5670,5670,5670,5670,0
20230808,190300,649450510,5670,5670,5670,5670,0
20230808,190200,649450510,5670,5670,5670,5670,0
20230808,190100,649450510,5670,5670,5670,5670,0
20230808,190000,649450510,5670,5670,5670,5670,0
20230808,185900,649450510,5670,5670,5670,5670,0
20230808,185800,649450510,5670,5670,5670,5670,0
20230808,185700,649450510,5670,5670,5670,5670,0
20230808,185600,649450510,5670,5670,5670,5670,0
20230808,185500,649450510,5670,5670,5670,5670,0
20230808,185400,649450510,5670,5670,5670,5670,0
20230808,185300,649450510,5670,5670,5670,5670,0
20230808,185200,649450510,5670,5670,5670,5670,0
20230808,185100,649450510,5670,5670,5670,5670,0
20230808,185000,649450510,5670,5670,5670,5670,0
20230808,184900,649450510,5670,5670,5670,5670,0
20230808,184800,649450510,5670,5670,5670,5670,0
20230808,184700,649450510,5670,5670,5670,5670,0
20230808,184600,649450510,5670,5670,5670,5670,0
20230808,184500,649450510,5670,5670,5670,5670,3274
20230808,184400,649450510,5670,5670,5670,5670,0
20230808,184300,649450510,5670,5670,5670,5670,0
20230808,184200,649450510,5670,5670,5670,5670,0
20230808,184100,649450510,5670,5670,5670,5670,0
20230808,184000,649450510,5670,5670,5670,5670,0
20230808,183900,649450510,5670,5670,5670,5670,0
20230808,183800,649450510,5670,5670,5670,5670,0
20230808,183700,649450510,5670,5670,5670,5670,0
20230808,183600,649450510,5670,5670,5670,5670,0
20230808,183500,649450510,5670,5670,5670,5670,0
20230808,183400,649450510,5670,5670,5670,5670,0
20230808,183300,649450510,5670,5670,5670,5670,0
20230808,183200,649450510,5670,5670,5670,5670,0
20230808,183100,649450510,5670,5670,5670,5670,0
20230808,183000,649450510,5670,5670,5670,5670,0
20230808,182900,649450510,5670,5670,5670,5670,0
20230808,182800,649450510,5670,5670,5670,5670,0
20230808,182700,649450510,5670,5670,5670,5670,0
20230808,182600,649450510,5670,5670,5670,5670,0
20230808,182500,649450510,5670,5670,5670,5670,0
20230808,182400,649450510,5670,5670,5670,5670,0
20230808,182300,649450510,5670,5670,5670,5670,0
20230808,182200,649450510,5670,5670,5670,5670,0
20230808,182100,649450510,5670,5670,5670,5670,0
20230808,182000,649450510,5670,5670,5670,5670,0
20230808,181900,649450510,5670,5670,5670,5670,0
20230808,181800,649450510,5670,5670,5670,5670,0
20230808,181700,649450510,5670,5670,5670,5670,0
20230808,181600,649450510,5670,5670,5670,5670,0
20230808,181500,649450510,5670,5670,5670,5670,3274
20230808,181400,649450510,5670,5670,5670,5670,0
20230808,181300,649450510,5670,5670,5670,5670,0
20230808,181200,649450510,5670,5670,5670,5670,0
20230808,181100,649450510,5670,5670,5670,5670,0
20230808,181000,649450510,5670,5670,5670,5670,0
20230808,180900,649450510,5670,5670,5670,5670,0
20230808,180800,649450510,5670,5670,5670,5670,0
20230808,180700,649450510,5670,5670,5670,5670,0
20230808,180600,649450510,5670,5670,5670,5670,0
20230808,180500,649450510,5670,5670,5670,5670,0
20230808,180400,649450510,5670,5670,5670,5670,0
20230808,180300,649450510,5670,5670,5670,5670,0
20230808,180200,649450510,5670,5670,5670,5670,0
20230808,180100,649450510,5670,5670,5670,5670,0
20230808,180000,649450510,5670,5670,5670,5670,0
20230808,175900,649450510,5670,5670,5670,5670,0
20230808,175800,649450510,5670,5670,5670,5670,0
20230808,175700,649450510,5670,5670,5670,5670,0
20230808,175600,649450510,5670,5670,5670,5670,0
20230808,175500,649450510,5670,5670,5670,5670,0
20230808,175400,649450510,5670,5670,5670,5670,0
20230808,175300,649450510,5670,5670,5670,5670,0
20230808,175200,649450510,5670,5670,5670,5670,0
20230808,175100,649450510,5670,5670,5670,5670,0
20230808,175000,649450510,5670,5670,5670,5670,0
20230808,174900,649450510,5670,5670,5670,5670,0
20230808,174800,649450510,5670,5670,5670,5670,0
20230808,174700,649450510,5670,5670,5670,5670,0
20230808,174600,649450510,5670,5670,5670,5670,0
20230808,174500,649450510,5670,5670,5670,5670,3274
20230808,174400,649450510,5670,5670,5670,5670,0
20230808,174300,649450510,5670,5670,5670,5670,0
20230808,174200,649450510,5670,5670,5670,5670,0
20230808,174100,649450510,5670,5670,5670,5670,0
20230808,174000,649450510,5670,5670,5670,5670,0
20230808,173900,649450510,5670,5670,5670,5670,0
20230808,173800,649450510,5670,5670,5670,5670,0
20230808,173700,649450510,5670,5670,5670,5670,0
20230808,173600,649450510,5670,5670,5670,5670,0
20230808,173500,649450510,5670,5670,5670,5670,0
20230808,173400,649450510,5670,5670,5670,5670,0
20230808,173300,649450510,5670,5670,5670,5670,0
20230808,173200,649450510,5670,5670,5670,5670,0
20230808,173100,649450510,5670,5670,5670,5670,0
20230808,173000,649450510,5670,5670,5670,5670,0
20230808,172900,649450510,5670,5670,5670,5670,0
20230808,172800,649450510,5670,5670,5670,5670,0
20230808,172700,649450510,5670,5670,5670,5670,0
20230808,172600,649450510,5670,5670,5670,5670,0
20230808,172500,649450510,5670,5670,5670,5670,0
20230808,172400,649450510,5670,5670,5670,5670,0
20230808,172300,649450510,5670,5670,5670,5670,0
20230808,172200,649450510,5670,5670,5670,5670,0
20230808,172100,649450510,5670,5670,5670,5670,0
20230808,172000,649450510,5670,5670,5670,5670,0
20230808,171900,649450510,5670,5670,5670,5670,0
20230808,171800,649450510,5670,5670,5670,5670,0
20230808,171700,649450510,5670,5670,5670,5670,0
20230808,171600,649450510,5670,5670,5670,5670,0
20230808,171500,649450510,5670,5670,5670,5670,3274
20230808,171400,649450510,5670,5670,5670,5670,0
20230808,171300,649450510,5670,5670,5670,5670,0
20230808,171200,649450510,5670,5670,5670,5670,0
20230808,171100,649450510,5670,5670,5670,5670,0
20230808,171000,649450510,5670,5670,5670,5670,0
20230808,170900,649450510,5670,5670,5670,5670,0
20230808,170800,649450510,5670,5670,5670,5670,0
20230808,170700,649450510,5670,5670,5670,5670,0
20230808,170600,649450510,5670,5670,5670,5670,0
20230808,170500,649450510,5670,5670,5670,5670,0
20230808,170400,649450510,5670,5670,5670,5670,0
20230808,170300,649450510,5670,5670,5670,5670,0
20230808,170200,649450510,5670,5670,5670,5670,0
20230808,170100,649450510,5670,5670,5670,5670,0
20230808,170000,649450510,5670,5670,5670,5670,0
20230808,165900,649450510,5670,5670,5670,5670,0
20230808,165800,649450510,5670,5670,5670,5670,0
20230808,165700,649450510,5670,5670,5670,5670,0
20230808,165600,649450510,5670,5670,5670,5670,0
20230808,165500,649450510,5670,5670,5670,5670,0
20230808,165400,649450510,5670,5670,5670,5670,0
20230808,165300,649450510,5670,5670,5670,5670,0
20230808,165200,649450510,5670,5670,5670,5670,0
20230808,165100,649450510,5670,5670,5670,5670,0
20230808,165000,649450510,5670,5670,5670,5670,0
20230808,164900,649450510,5670,5670,5670,5670,0
20230808,164800,649450510,5670,5670,5670,5670,0
20230808,164700,649450510,5670,5670,5670,5670,0
20230808,164600,649450510,5670,5670,5670,5670,0
20230808,164500,649450510,5670,5670,5670,5670,3274
20230808,164400,649450510,5670,5670,5670,5670,0
20230808,164300,649450510,5670,5670,5670,5670,0
20230808,164200,649450510,5670,5670,5670,5670,0
20230808,164100,649450510,5670,5670,5670,5670,0
20230808,164000,649450510,5670,5670,5670,5670,0
20230808,163900,649450510,5670,5670,5670,5670,0
20230808,163800,649450510,5670,5670,5670,5670,0
20230808,163700,649450510,5670,5670,5670,5670,0
20230808,163600,649450510,5670,5670,5670,5670,0
20230808,163500,649450510,5670,5670,5670,5670,0
20230808,163400,649450510,5670,5670,5670,5670,0
20230808,163300,649450510,5670,5670,5670,5670,0
20230808,163200,649450510,5670,5670,5670,5670,0
20230808,163100,649450510,5670,5670,5670,5670,0
20230808,163000,649450510,5670,5670,5670,5670,0
20230808,162900,649450510,5670,5670,5670,5670,0
20230808,162800,649450510,5670,5670,5670,5670,0
20230808,162700,649450510,5670,5670,5670,5670,0
20230808,162600,649450510,5670,5670,5670,5670,0
20230808,162500,649450510,5670,5670,5670,5670,0
20230808,162400,649450510,5670,5670,5670,5670,0
20230808,162300,649450510,5670,5670,5670,5670,0
20230808,162200,649450510,5670,5670,5670,5670,0
20230808,162100,649450510,5670,5670,5670,5670,0
20230808,162000,649450510,5670,5670,5670,5670,0
20230808,161900,649450510,5670,5670,5670,5670,0
20230808,161800,649450510,5670,5670,5670,5670,0
20230808,161700,649450510,5670,5670,5670,5670,0
20230808,161600,649450510,5670,5670,5670,5670,0
20230808,161500,649450510,5670,5670,5670,5670,3274
20230808,161400,649450510,5670,5670,5670,5670,0
20230808,161300,649450510,5670,5670,5670,5670,0
20230808,161200,649450510,5670,5670,5670,5670,0
20230808,161100,649450510,5670,5670,5670,5670,0
20230808,161000,649450510,5670,5670,5670,5670,0
20230808,160900,649450510,5670,5670,5670,5670,0
20230808,160800,649450510,5670,5670,5670,5670,0
20230808,160700,649450510,5670,5670,5670,5670,0
20230808,160600,649450510,5670,5670,5670,5670,0
20230808,160500,649450510,5670,5670,5670,5670,0
20230808,160400,649450510,5670,5670,5670,5670,0
20230808,160300,649450510,5670,5670,5670,5670,0
20230808,160200,649450510,5670,5670,5670,5670,0
20230808,160100,649450510,5670,5670,5670,5670,0
20230808,160000,649450510,5670,5670,5670,5670,0
20230808,155900,649450510,5670,5670,5670,5670,0
20230808,155800,649450510,5670,5670,5670,5670,0
20230808,155700,649450510,5670,5670,5670,5670,0
20230808,155600,649450510,5670,5670,5670,5670,0
20230808,155500,649450510,5670,5670,5670,5670,0
20230808,155400,649450510,5670,5670,5670,5670,0
20230808,155300,649450510,5670,5670,5670,5670,0
20230808,155200,649450510,5670,5670,5670,5670,0
20230808,155100,649450510,5670,5670,5670,5670,0
20230808,155000,649450510,5670,5670,5670,5670,0
20230808,154900,649450510,5670,5670,5670,5670,0
20230808,154800,649450510,5670,5670,5670,5670,0
20230808,154700,649450510,5670,5670,5670,5670,0
20230808,154600,649450510,5670,5670,5670,5670,0
20230808,154500,649450510,5670,5670,5670,5670,3274
20230808,154400,649450510,5670,5670,5670,5670,0
20230808,154300,649450510,5670,5670,5670,5670,0
20230808,154200,649450510,5670,5670,5670,5670,0
20230808,154100,649450510,5670,5670,5670,5670,0
20230808,154000,649450510,5670,5670,5670,5670,0
20230808,153900,649450510,5670,5670,5670,5670,0
20230808,153800,649450510,5670,5670,5670,5670,0
20230808,153700,649450510,5670,5670,5670,5670,0
20230808,153600,649450510,5670,5670,5670,5670,0
20230808,153500,649450510,5670,5670,5670,5670,0
20230808,153400,649450510,5670,5670,5670,5670,0
20230808,153300,649450510,5670,5670,5670,5670,0
20230808,153200,649450510,5670,5670,5670,5670,0
20230808,153100,649450510,5670,5670,5670,5670,0
20230808,153000,649450510,5670,5670,5670,5670,3274
20230808,152900,630886930,5710,5710,5710,5710,0
20230808,152800,630886930,5710,5710,5710,5710,0
20230808,152700,630886930,5710,5710,5710,5710,0
20230808,152600,630886930,5710,5710,5710,5710,0
20230808,152500,630886930,5710,5710,5710,5710,0
20230808,152400,630886930,5710,5710,5710,5710,0
20230808,152300,630886930,5710,5710,5710,5710,0
20230808,152200,630886930,5710,5710,5710,5710,0
20230808,152100,630886930,5710,5710,5710,5710,0
20230808,152000,630886930,5710,5710,5710,5710,0
20230808,151900,630886930,5710,5710,5710,5710,0
20230808,151800,630886930,5710,5700,5710,5700,10
20230808,151700,630829910,5700,5700,5700,5700,2
20230808,151600,630818510,5700,5700,5700,5700,1
20230808,151500,630812810,5710,5680,5710,5660,806
20230808,151400,626224260,5680,5680,5680,5680,0
20230808,151300,626224260,5680,5680,5680,5680,200
20230808,151200,625088260,5690,5690,5690,5690,0
20230808,151100,625088260,5690,5690,5690,5690,28
20230808,151000,624928940,5660,5660,5660,5660,200
20230808,150900,623796940,5700,5700,5700,5700,0
20230808,150800,623796940,5700,5660,5700,5660,66
20230808,150700,623423340,5670,5670,5670,5670,2305
20230808,150600,610353990,5670,5670,5670,5670,16
20230808,150500,610263270,5670,5670,5670,5670,30
20230808,150400,610093170,5670,5670,5670,5670,751
20230808,150300,605835000,5700,5670,5700,5670,1649
20230808,150200,596441390,5650,5650,5650,5650,31
20230808,150100,596266240,5650,5670,5670,5650,1006
20230808,150000,590582320,5670,5660,5670,5660,1042
20230808,145900,584684410,5680,5680,5680,5680,0
20230808,145800,584684410,5680,5680,5680,5680,0
20230808,145700,584684410,5680,5660,5680,5660,209
20230808,145600,583497450,5670,5660,5670,5660,682
20230808,145500,579630590,5680,5670,5680,5650,2019
20230808,145400,568209110,5660,5670,5670,5660,2084
20230808,145300,556400060,5670,5670,5670,5670,104
20230808,145200,555810380,5670,5670,5670,5670,72
20230808,145100,555402140,5670,5670,5670,5670,0
20230808,145000,555402140,5670,5670,5670,5670,0
20230808,144900,555402140,5670,5670,5670,5670,21
20230808,144800,555283070,5670,5670,5670,5670,60
20230808,144700,554942870,5670,5670,5670,5670,9
20230808,144600,554891840,5670,5670,5670,5670,0
20230808,144500,554891840,5670,5690,5690,5670,864
20230808,144400,549984360,5680,5680,5680,5680,9
20230808,144300,549933240,5690,5690,5690,5690,1
20230808,144200,549927550,5680,5680,5680,5680,9
20230808,144100,549876430,5710,5710,5710,5710,1
20230808,144000,549870720,5710,5710,5710,5710,88
20230808,143900,549368240,5710,5680,5710,5670,2867
20230808,143800,533083780,5670,5660,5670,5660,50
20230808,143700,532800580,5670,5670,5680,5670,1720
20230808,143600,523048080,5680,5670,5680,5670,16
20230808,143500,522957330,5680,5680,5680,5680,0
20230808,143400,522957330,5680,5700,5700,5680,21
20230808,143300,522837650,5690,5680,5690,5680,17
20230808,143200,522741050,5680,5670,5680,5670,27
20230808,143100,522587920,5680,5680,5680,5680,0
20230808,143000,522587920,5680,5680,5680,5680,1
20230808,142900,522582240,5670,5670,5670,5670,22
20230808,142800,522457500,5670,5670,5670,5670,0
20230808,142700,522457500,5670,5670,5670,5670,9
20230808,142600,522406470,5680,5680,5680,5680,1
20230808,142500,522400790,5700,5680,5710,5680,22
20230808,142400,522275450,5680,5670,5680,5660,950
20230808,142300,516889030,5670,5670,5670,5670,9
20230808,142200,516838000,5670,5670,5670,5670,8
20230808,142100,516792640,5670,5680,5680,5670,60
20230808,142000,516452240,5680,5670,5680,5670,49
20230808,141900,516174320,5670,5670,5670,5670,9
20230808,141800,516123290,5710,5710,5710,5710,0
20230808,141700,516123290,5710,5670,5710,5670,11
20230808,141600,516060840,5710,5690,5710,5690,32
20230808,141500,515878330,5710,5670,5710,5670,160
20230808,141400,514964810,5660,5670,5670,5660,11
20230808,141300,514902530,5670,5660,5670,5660,11
20230808,141200,514840250,5660,5670,5670,5660,511
20230808,141100,511947320,5670,5670,5670,5670,156
20230808,141000,511062800,5670,5680,5680,5670,1379
20230808,140900,503237850,5670,5680,5680,5670,3169
20230808,140800,485254420,5690,5680,5690,5680,3
20230808,140700,485237370,5680,5680,5680,5680,43
20230808,140600,484993130,5680,5680,5680,5680,18
20230808,140500,484890890,5690,5690,5690,5690,38
20230808,140400,484674670,5690,5690,5690,5690,15
20230808,140300,484589320,5700,5700,5700,5690,128
20230808,140200,483859900,5700,5700,5700,5700,0
20230808,140100,483859900,5700,5700,5700,5700,9
20230808,140000,483808600,5700,5700,5700,5700,13
20230808,135900,483734500,5700,5700,5700,5700,11
20230808,135800,483671800,5700,5700,5700,5700,0
20230808,135700,483671800,5700,5700,5700,5700,0
20230808,135600,483671800,5700,5700,5700,5700,72
20230808,135500,483261400,5700,5700,5700,5700,100
20230808,135400,482691400,5700,5700,5700,5700,9
20230808,135300,482640100,5700,5690,5700,5690,193
20230808,135200,481540130,5690,5690,5690,5690,0
20230808,135100,481540130,5690,5690,5690,5690,8
20230808,135000,481494610,5690,5680,5690,5680,16
20230808,134900,481403710,5680,5680,5680,5680,9
20230808,134800,481352590,5680,5680,5680,5680,0
20230808,134700,481352590,5680,5680,5680,5680,13
20230808,134600,481278750,5680,5690,5690,5680,151
20230808,134500,480419650,5680,5690,5690,5680,117
20230808,134400,479755070,5680,5680,5680,5680,9
20230808,134300,479703950,5680,5690,5690,5680,63
20230808,134200,479345610,5680,5680,5680,5680,0
20230808,134100,479345610,5680,5680,5680,5680,50
20230808,134000,479061610,5670,5670,5670,5670,14
20230808,133900,478982230,5670,5670,5670,5670,59
20230808,133800,478647700,5680,5680,5680,5680,0
20230808,133700,478647700,5680,5670,5680,5670,28
20230808,133600,478488790,5670,5670,5670,5670,8
20230808,133500,478443430,5670,5670,5670,5670,17
20230808,133400,478347040,5670,5670,5670,5670,9
20230808,133300,478296010,5670,5670,5670,5670,11
20230808,133200,478233640,5680,5680,5680,5680,3
20230808,133100,478216600,5670,5680,5680,5670,109
20230808,133000,477597570,5680,5670,5680,5660,524
20230808,132900,474623760,5670,5660,5670,5660,62
20230808,132800,474272340,5660,5660,5660,5660,70
20230808,132700,473876140,5670,5670,5670,5660,1926
20230808,132600,462956450,5670,5670,5670,5670,10
20230808,132500,462899750,5670,5670,5670,5670,14
20230808,132400,462820370,5670,5670,5670,5670,15
20230808,132300,462735320,5670,5670,5670,5670,10
20230808,132200,462678620,5670,5670,5670,5670,65
20230808,132100,462310070,5670,5670,5670,5670,9
20230808,132000,462259040,5670,5670,5670,5670,14
20230808,131900,462179660,5670,5670,5670,5670,0
20230808,131800,462179660,5670,5670,5670,5670,13
20230808,131700,462105950,5670,5670,5670,5670,177
20230808,131600,461102360,5670,5670,5670,5670,9
20230808,131500,461051330,5680,5680,5680,5680,36
20230808,131400,460846850,5680,5670,5680,5670,21
20230808,131300,460727700,5670,5670,5670,5670,9
20230808,131200,460676670,5670,5670,5670,5670,40
20230808,131100,460449870,5670,5680,5680,5670,14
20230808,131000,460370480,5680,5680,5720,5680,1099
20230808,130900,454093820,5670,5670,5670,5670,582
20230808,130800,450793880,5660,5660,5660,5660,8
20230808,130700,450748600,5660,5670,5680,5660,12
20230808,130600,450680640,5660,5660,5660,5660,9
20230808,130500,450629700,5670,5670,5670,5670,3
20230808,130400,450612690,5660,5660,5660,5660,0
20230808,130300,450612690,5660,5660,5660,5660,9
20230808,130200,450561750,5670,5670,5670,5670,3
20230808,130100,450544740,5660,5660,5660,5660,22
20230808,130000,450420220,5660,5660,5660,5660,5
20230808,125900,450391920,5660,5660,5660,5660,70
20230808,125800,449995720,5660,5660,5660,5660,89
20230808,125700,449491980,5660,5660,5660,5660,9
20230808,125600,449441040,5670,5670,5670,5670,200
20230808,125500,448307040,5670,5670,5670,5670,190
20230808,125400,447229740,5670,5680,5680,5670,16
20230808,125300,447138990,5670,5660,5670,5660,30
20230808,125200,446968970,5670,5670,5670,5670,15
20230808,125100,446883920,5670,5660,5670,5660,17
20230808,125000,446787680,5670,5670,5670,5670,0
20230808,124900,446787680,5670,5660,5670,5660,128
20230808,124800,446062010,5650,5660,5660,5650,17
20230808,124700,445965930,5660,5660,5660,5660,0
20230808,124600,445965930,5660,5640,5660,5640,16
20230808,124500,445875600,5640,5640,5640,5640,0
20230808,124400,445875600,5640,5640,5640,5640,8
20230808,124300,445830480,5640,5640,5640,5640,9
20230808,124200,445779720,5650,5650,5650,5650,142
20230808,124100,444977420,5650,5660,5670,5650,32
20230808,124000,444796370,5660,5660,5660,5660,108
20230808,123900,444185090,5650,5650,5650,5650,166
20230808,123800,443247190,5650,5650,5650,5650,255
20230808,123700,441806440,5660,5660,5660,5660,0
20230808,123600,441806440,5660,5660,5660,5660,0
20230808,123500,441806440,5660,5650,5660,5650,15
20230808,123400,441721590,5670,5670,5670,5670,0
20230808,123300,441721590,5670,5640,5670,5640,10
20230808,123200,441665160,5660,5650,5660,5650,13
20230808,123100,441591660,5640,5640,5640,5640,0
20230808,123000,441591660,5640,5640,5660,5640,422
20230808,122900,439211400,5640,5640,5640,5640,0
20230808,122800,439211400,5640,5640,5640,5640,9
20230808,122700,439160640,5670,5670,5670,5670,0
20230808,122600,439160640,5670,5670,5670,5620,10053
20230808,122500,382371200,5670,5680,5680,5670,33
20230808,122400,382183990,5680,5680,5680,5680,1
20230808,122300,382178310,5670,5670,5670,5670,240
20230808,122200,380817510,5670,5670,5670,5670,102
20230808,122100,380239170,5670,5670,5670,5670,0
20230808,122000,380239170,5670,5670,5680,5670,56
20230808,121900,379921640,5680,5680,5680,5680,484
20230808,121800,377172520,5680,5680,5680,5680,17
20230808,121700,377075960,5670,5670,5670,5670,0
20230808,121600,377075960,5670,5670,5670,5670,0
20230808,121500,377075960,5670,5670,5680,5670,130
20230808,121400,376338310,5660,5660,5660,5660,0
20230808,121300,376338310,5660,5660,5660,5660,9
20230808,121200,376287370,5660,5660,5660,5660,13
20230808,121100,376213790,5660,5660,5660,5660,75
20230808,121000,375789290,5660,5660,5660,5660,8
20230808,120900,375744010,5670,5670,5670,5670,11
20230808,120800,375681640,5660,5660,5660,5660,22
20230808,120700,375557120,5660,5660,5660,5660,0
20230808,120600,375557120,5660,5660,5660,5660,500
20230808,120500,372727120,5660,5660,5660,5660,315
20230808,120400,370944220,5660,5660,5660,5660,0
20230808,120300,370944220,5660,5660,5660,5660,9
20230808,120200,370893280,5660,5660,5660,5660,13
20230808,120100,370819700,5660,5660,5660,5660,0
20230808,120000,370819700,5660,5660,5660,5660,9
20230808,115900,370768760,5670,5660,5670,5660,10
20230808,115800,370712110,5680,5660,5680,5660,12
20230808,115700,370644130,5670,5670,5670,5670,300
20230808,115600,368943130,5670,5670,5670,5670,1
20230808,115500,368937460,5660,5660,5660,5660,22
20230808,115400,368812940,5660,5660,5660,5660,0
20230808,115300,368812940,5660,5660,5660,5660,0
20230808,115200,368812940,5660,5670,5670,5660,114
20230808,115100,368166700,5660,5660,5660,5660,0
20230808,115000,368166700,5660,5660,5660,5660,89
20230808,114900,367662960,5660,5670,5670,5660,9
20230808,114800,367612010,5660,5660,5660,5660,0
20230808,114700,367612010,5660,5670,5670,5660,85
20230808,114600,367130150,5670,5670,5670,5670,314
20230808,114500,365349770,5680,5670,5680,5670,29
20230808,114400,365185140,5660,5660,5660,5660,0
20230808,114300,365185140,5660,5660,5660,5660,1
20230808,114200,365179480,5670,5670,5670,5670,964
20230808,114100,359713600,5660,5660,5660,5660,0
20230808,114000,359713600,5660,5670,5670,5660,458
20230808,113900,357119890,5670,5670,5670,5670,13
20230808,113800,357046180,5680,5680,5680,5680,0
20230808,113700,357046180,5680,5680,5700,5670,85
20230808,113600,356563240,5670,5670,5670,5670,13
20230808,113500,356489530,5670,5670,5670,5670,49
20230808,113400,356211700,5670,5670,5670,5670,0
20230808,113300,356211700,5670,5670,5670,5670,0
20230808,113200,356211700,5670,5670,5670,5670,14
20230808,113100,356132320,5670,5670,5670,5670,20
20230808,113000,356018920,5670,5670,5680,5660,109
20230808,112900,355400890,5660,5660,5660,5660,5
20230808,112800,355372590,5660,5660,5660,5660,50
20230808,112700,355089590,5660,5670,5670,5660,3001
20230808,112600,338092880,5670,5670,5670,5670,1208
20230808,112500,331243520,5670,5670,5670,5670,58
20230808,112400,330914660,5670,5670,5670,5670,31
20230808,112300,330738890,5670,5670,5670,5670,15
20230808,112200,330653840,5670,5670,5670,5670,109
20230808,112100,330035810,5680,5680,5680,5680,0
20230808,112000,330035810,5680,5670,5680,5670,12
20230808,111900,329967740,5690,5670,5690,5670,1508
20230808,111800,321412220,5670,5670,5670,5660,885
20230808,111700,316394280,5670,5680,5680,5670,14
20230808,111600,316314850,5670,5670,5670,5670,1
20230808,111500,316309180,5660,5660,5660,5660,9
20230808,111400,316258240,5660,5670,5670,5660,205
20230808,111300,315095910,5700,5670,5700,5670,24
20230808,111200,314959670,5670,5680,5680,5670,9
20230808,111100,314908630,5670,5670,5670,5670,0
20230808,111000,314908630,5670,5660,5670,5660,17
20230808,110900,314812330,5670,5670,5670,5670,2001
20230808,110800,303466660,5670,5670,5670,5670,0
20230808,110700,303466660,5670,5690,5690,5670,10
20230808,110600,303409940,5690,5680,5690,5670,2562
20230808,110500,288871800,5680,5690,5690,5680,2629
20230808,110400,273927840,5690,5700,5700,5690,4056
20230808,110300,250808730,5700,5700,5700,5700,637
20230808,110200,247177830,5700,5700,5700,5700,9
20230808,110100,247126530,5710,5700,5710,5700,17
20230808,110000,247029530,5700,5700,5700,5700,0
20230808,105900,247029530,5700,5710,5710,5700,1005
20230808,105800,241291070,5720,5720,5720,5720,904
20230808,105700,236120190,5730,5730,5740,5730,923
20230808,105600,230830970,5740,5730,5740,5730,372
20230808,105500,228697910,5730,5730,5730,5730,7
20230808,105400,228657800,5730,5730,5730,5720,15
20230808,105300,228571940,5750,5750,5750,5750,0
20230808,105200,228571940,5750,5750,5750,5710,1012
20230808,105100,222792660,5720,5720,5730,5720,221
20230808,105000,221528520,5710,5730,5730,5710,814
20230808,104900,216878530,5730,5730,5730,5730,9
20230808,104800,216826960,5730,5730,5730,5730,0
20230808,104700,216826960,5730,5760,5770,5730,400
20230808,104600,214527030,5760,5760,5760,5760,0
20230808,104500,214527030,5760,5760,5760,5760,0
20230808,104400,214527030,5760,5760,5760,5760,0
20230808,104300,214527030,5760,5760,5760,5760,10
20230808,104200,214469430,5780,5780,5780,5780,0
20230808,104100,214469430,5780,5780,5780,5780,0
20230808,104000,214469430,5780,5770,5780,5770,732
20230808,103900,210244910,5770,5760,5770,5760,734
20230808,103800,206014280,5730,5730,5730,5730,0
20230808,103700,206014280,5730,5730,5730,5730,1
20230808,103600,206008550,5710,5740,5740,5710,1225
20230808,103500,198998640,5760,5760,5760,5760,1
20230808,103400,198992880,5730,5730,5730,5730,0
20230808,103300,198992880,5730,5730,5730,5730,82
20230808,103200,198523020,5760,5740,5760,5740,815
20230808,103100,193838790,5740,5730,5740,5720,310
20230808,103000,192062130,5730,5730,5730,5730,45
20230808,102900,191804280,5720,5720,5720,5720,426
20230808,102800,189367560,5720,5720,5720,5720,630
20230808,102700,185763960,5720,5730,5730,5720,1957
20230808,102600,174555590,5740,5740,5740,5740,0
20230808,102500,174555590,5740,5740,5740,5740,318
20230808,102400,172730270,5740,5740,5740,5740,30
20230808,102300,172558070,5740,5740,5740,5740,50
20230808,102200,172271070,5720,5720,5720,5720,0
20230808,102100,172271070,5720,5730,5730,5720,573
20230808,102000,168987790,5730,5730,5730,5730,0
20230808,101900,168987790,5730,5720,5730,5720,11
20230808,101800,168924770,5730,5730,5730,5710,411
20230808,101700,166577740,5710,5720,5720,5710,1663
20230808,101600,157067220,5730,5730,5730,5730,2
20230808,101500,157055760,5730,5730,5730,5730,70
20230808,101400,156654660,5750,5750,5750,5750,0
20230808,101300,156654660,5750,5720,5750,5720,30
20230808,101200,156482190,5710,5740,5740,5710,2032
20230808,101100,144855260,5760,5760,5760,5760,0
20230808,101000,144855260,5760,5760,5760,5760,6
20230808,100900,144820700,5740,5740,5740,5740,9
20230808,100800,144769040,5740,5740,5740,5740,0
20230808,100700,144769040,5740,5740,5740,5740,32
20230808,100600,144585360,5740,5740,5740,5740,0
20230808,100500,144585360,5740,5740,5740,5740,0
20230808,100400,144585360,5740,5740,5740,5740,0
20230808,100300,144585360,5740,5740,5740,5740,50
20230808,100200,144298360,5740,5740,5740,5740,0
20230808,100100,144298360,5740,5760,5760,5740,375
20230808,100000,142145580,5770,5760,5770,5760,13
20230808,095900,142070640,5760,5760,5760,5760,191
20230808,095800,140970480,5760,5760,5760,5760,0
20230808,095700,140970480,5760,5760,5760,5760,128
20230808,095600,140233200,5760,5760,5770,5760,1590
20230808,095500,131059440,5760,5760,5760,5760,131
20230808,095400,130304880,5760,5760,5760,5760,0
20230808,095300,130304880,5760,5760,5760,5760,16
20230808,095200,130212720,5770,5750,5770,5750,150
20230808,095100,129347540,5740,5740,5740,5740,40
20230808,095000,129117940,5740,5740,5740,5740,145
20230808,094900,128285640,5740,5740,5740,5740,5
20230808,094800,128256940,5780,5760,5780,5760,761
20230808,094700,123863790,5750,5750,5750,5750,296
20230808,094600,122161790,5740,5740,5740,5740,2308
20230808,094500,108913870,5720,5730,5730,5720,401
20230808,094400,106616150,5730,5720,5730,5720,862
20230808,094300,101678700,5690,5690,5690,5690,0
20230808,094200,101678700,5690,5700,5700,5690,119
20230808,094100,101000590,5700,5710,5710,5700,1014
20230808,094000,95219780,5710,5710,5710,5710,200
20230808,093900,94077780,5720,5720,5720,5720,250
20230808,093800,92647780,5720,5720,5720,5720,50
20230808,093700,92361780,5730,5730,5730,5730,0
20230808,093600,92361780,5730,5730,5730,5730,0
20230808,093500,92361780,5730,5730,5730,5730,175
20230808,093400,91359030,5740,5740,5740,5740,0
20230808,093300,91359030,5740,5740,5740,5740,3
20230808,093200,91341810,5700,5730,5740,5700,508
20230808,093100,88426290,5740,5720,5740,5720,78
20230808,093000,87979170,5720,5710,5730,5710,156
20230808,092900,87086850,5710,5710,5710,5710,4
20230808,092800,87064010,5720,5710,5720,5710,359
20230808,092700,85010930,5720,5700,5720,5700,100
20230808,092600,84439640,5710,5690,5710,5690,200
20230808,092500,83299880,5690,5670,5690,5670,501
20230808,092400,80459190,5690,5690,5690,5690,9
20230808,092300,80407980,5680,5680,5680,5680,0
20230808,092200,80407980,5680,5660,5680,5660,1447
20230808,092100,72201580,5660,5670,5670,5660,201
20230808,092000,71063910,5650,5650,5650,5650,256
20230808,091900,69617510,5670,5670,5670,5670,0
20230808,091800,69617510,5670,5650,5670,5650,628
20230808,091700,66069290,5670,5670,5670,5660,3448
20230808,091600,46529020,5680,5680,5680,5680,200
20230808,091500,45393020,5680,5680,5680,5680,201
20230808,091400,44251340,5690,5690,5690,5690,0
20230808,091300,44251340,5690,5670,5690,5670,101
20230808,091200,43678650,5670,5670,5670,5670,153
20230808,091100,42811140,5690,5690,5690,5690,1
20230808,091000,42805450,5680,5680,5680,5660,988
20230808,090900,37201500,5670,5720,5720,5670,1283
20230808,090800,29902530,5700,5700,5700,5700,208
20230808,090700,28716930,5700,5700,5700,5700,8
20230808,090600,28671330,5700,5700,5700,5700,237
20230808,090500,27320430,5700,5720,5740,5700,686
20230808,090400,23407180,5710,5740,5740,5710,62
20230808,090300,23052800,5740,5740,5740,5730,500
20230808,090200,20182850,5720,5750,5750,5720,939
20230808,090100,14793090,5750,5730,5750,5730,452
20230808,090000,12199130,5730,5700,5730,5700,2136