KissMeData/200470/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201200,701955590,3205,3205,3205,3205,2025
20230808,201100,701955590,3205,3205,3205,3205,0
20230808,201000,701955590,3205,3205,3205,3205,0
20230808,200900,701955590,3205,3205,3205,3205,0
20230808,200800,701955590,3205,3205,3205,3205,0
20230808,200700,701955590,3205,3205,3205,3205,0
20230808,200600,701955590,3205,3205,3205,3205,0
20230808,200500,701955590,3205,3205,3205,3205,0
20230808,200400,701955590,3205,3205,3205,3205,0
20230808,200300,701955590,3205,3205,3205,3205,0
20230808,200200,701955590,3205,3205,3205,3205,0
20230808,200100,701955590,3205,3205,3205,3205,0
20230808,200000,701955590,3205,3205,3205,3205,0
20230808,195900,701955590,3205,3205,3205,3205,0
20230808,195800,701955590,3205,3205,3205,3205,0
20230808,195700,701955590,3205,3205,3205,3205,0
20230808,195600,701955590,3205,3205,3205,3205,0
20230808,195500,701955590,3205,3205,3205,3205,0
20230808,195400,701955590,3205,3205,3205,3205,0
20230808,195300,701955590,3205,3205,3205,3205,0
20230808,195200,701955590,3205,3205,3205,3205,0
20230808,195100,701955590,3205,3205,3205,3205,0
20230808,195000,701955590,3205,3205,3205,3205,0
20230808,194900,701955590,3205,3205,3205,3205,0
20230808,194800,701955590,3205,3205,3205,3205,0
20230808,194700,701955590,3205,3205,3205,3205,0
20230808,194600,701955590,3205,3205,3205,3205,0
20230808,194500,701955590,3205,3205,3205,3205,0
20230808,194400,701955590,3205,3205,3205,3205,0
20230808,194300,701955590,3205,3205,3205,3205,0
20230808,194200,701955590,3205,3205,3205,3205,2025
20230808,194100,701955590,3205,3205,3205,3205,0
20230808,194000,701955590,3205,3205,3205,3205,0
20230808,193900,701955590,3205,3205,3205,3205,0
20230808,193800,701955590,3205,3205,3205,3205,0
20230808,193700,701955590,3205,3205,3205,3205,0
20230808,193600,701955590,3205,3205,3205,3205,0
20230808,193500,701955590,3205,3205,3205,3205,0
20230808,193400,701955590,3205,3205,3205,3205,0
20230808,193300,701955590,3205,3205,3205,3205,0
20230808,193200,701955590,3205,3205,3205,3205,0
20230808,193100,701955590,3205,3205,3205,3205,0
20230808,193000,701955590,3205,3205,3205,3205,0
20230808,192900,701955590,3205,3205,3205,3205,0
20230808,192800,701955590,3205,3205,3205,3205,0
20230808,192700,701955590,3205,3205,3205,3205,0
20230808,192600,701955590,3205,3205,3205,3205,0
20230808,192500,701955590,3205,3205,3205,3205,0
20230808,192400,701955590,3205,3205,3205,3205,0
20230808,192300,701955590,3205,3205,3205,3205,0
20230808,192200,701955590,3205,3205,3205,3205,0
20230808,192100,701955590,3205,3205,3205,3205,0
20230808,192000,701955590,3205,3205,3205,3205,0
20230808,191900,701955590,3205,3205,3205,3205,0
20230808,191800,701955590,3205,3205,3205,3205,0
20230808,191700,701955590,3205,3205,3205,3205,0
20230808,191600,701955590,3205,3205,3205,3205,0
20230808,191500,701955590,3205,3205,3205,3205,0
20230808,191400,701955590,3205,3205,3205,3205,0
20230808,191300,701955590,3205,3205,3205,3205,0
20230808,191200,701955590,3205,3205,3205,3205,2025
20230808,191100,701955590,3205,3205,3205,3205,0
20230808,191000,701955590,3205,3205,3205,3205,0
20230808,190900,701955590,3205,3205,3205,3205,0
20230808,190800,701955590,3205,3205,3205,3205,0
20230808,190700,701955590,3205,3205,3205,3205,0
20230808,190600,701955590,3205,3205,3205,3205,0
20230808,190500,701955590,3205,3205,3205,3205,0
20230808,190400,701955590,3205,3205,3205,3205,0
20230808,190300,701955590,3205,3205,3205,3205,0
20230808,190200,701955590,3205,3205,3205,3205,0
20230808,190100,701955590,3205,3205,3205,3205,0
20230808,190000,701955590,3205,3205,3205,3205,0
20230808,185900,701955590,3205,3205,3205,3205,0
20230808,185800,701955590,3205,3205,3205,3205,0
20230808,185700,701955590,3205,3205,3205,3205,0
20230808,185600,701955590,3205,3205,3205,3205,0
20230808,185500,701955590,3205,3205,3205,3205,0
20230808,185400,701955590,3205,3205,3205,3205,0
20230808,185300,701955590,3205,3205,3205,3205,0
20230808,185200,701955590,3205,3205,3205,3205,0
20230808,185100,701955590,3205,3205,3205,3205,0
20230808,185000,701955590,3205,3205,3205,3205,0
20230808,184900,701955590,3205,3205,3205,3205,0
20230808,184800,701955590,3205,3205,3205,3205,0
20230808,184700,701955590,3205,3205,3205,3205,0
20230808,184600,701955590,3205,3205,3205,3205,0
20230808,184500,701955590,3205,3205,3205,3205,0
20230808,184400,701955590,3205,3205,3205,3205,0
20230808,184300,701955590,3205,3205,3205,3205,0
20230808,184200,701955590,3205,3205,3205,3205,2025
20230808,184100,701955590,3205,3205,3205,3205,0
20230808,184000,701955590,3205,3205,3205,3205,0
20230808,183900,701955590,3205,3205,3205,3205,0
20230808,183800,701955590,3205,3205,3205,3205,0
20230808,183700,701955590,3205,3205,3205,3205,0
20230808,183600,701955590,3205,3205,3205,3205,0
20230808,183500,701955590,3205,3205,3205,3205,0
20230808,183400,701955590,3205,3205,3205,3205,0
20230808,183300,701955590,3205,3205,3205,3205,0
20230808,183200,701955590,3205,3205,3205,3205,0
20230808,183100,701955590,3205,3205,3205,3205,0
20230808,183000,701955590,3205,3205,3205,3205,0
20230808,182900,701955590,3205,3205,3205,3205,0
20230808,182800,701955590,3205,3205,3205,3205,0
20230808,182700,701955590,3205,3205,3205,3205,0
20230808,182600,701955590,3205,3205,3205,3205,0
20230808,182500,701955590,3205,3205,3205,3205,0
20230808,182400,701955590,3205,3205,3205,3205,0
20230808,182300,701955590,3205,3205,3205,3205,0
20230808,182200,701955590,3205,3205,3205,3205,0
20230808,182100,701955590,3205,3205,3205,3205,0
20230808,182000,701955590,3205,3205,3205,3205,0
20230808,181900,701955590,3205,3205,3205,3205,0
20230808,181800,701955590,3205,3205,3205,3205,0
20230808,181700,701955590,3205,3205,3205,3205,0
20230808,181600,701955590,3205,3205,3205,3205,0
20230808,181500,701955590,3205,3205,3205,3205,0
20230808,181400,701955590,3205,3205,3205,3205,0
20230808,181300,701955590,3205,3205,3205,3205,0
20230808,181200,701955590,3205,3205,3205,3205,2025
20230808,181100,701955590,3205,3205,3205,3205,0
20230808,181000,701955590,3205,3205,3205,3205,0
20230808,180900,701955590,3205,3205,3205,3205,0
20230808,180800,701955590,3205,3205,3205,3205,0
20230808,180700,701955590,3205,3205,3205,3205,0
20230808,180600,701955590,3205,3205,3205,3205,0
20230808,180500,701955590,3205,3205,3205,3205,0
20230808,180400,701955590,3205,3205,3205,3205,0
20230808,180300,701955590,3205,3205,3205,3205,0
20230808,180200,701955590,3205,3205,3205,3205,0
20230808,180100,701955590,3205,3205,3205,3205,0
20230808,180000,701955590,3205,3205,3205,3205,0
20230808,175900,701955590,3205,3205,3205,3205,0
20230808,175800,701955590,3205,3205,3205,3205,0
20230808,175700,701955590,3205,3205,3205,3205,0
20230808,175600,701955590,3205,3205,3205,3205,0
20230808,175500,701955590,3205,3205,3205,3205,0
20230808,175400,701955590,3205,3205,3205,3205,0
20230808,175300,701955590,3205,3205,3205,3205,0
20230808,175200,701955590,3205,3205,3205,3205,0
20230808,175100,701955590,3205,3205,3205,3205,0
20230808,175000,701955590,3205,3205,3205,3205,0
20230808,174900,701955590,3205,3205,3205,3205,0
20230808,174800,701955590,3205,3205,3205,3205,0
20230808,174700,701955590,3205,3205,3205,3205,0
20230808,174600,701955590,3205,3205,3205,3205,0
20230808,174500,701955590,3205,3205,3205,3205,0
20230808,174400,701955590,3205,3205,3205,3205,0
20230808,174300,701955590,3205,3205,3205,3205,0
20230808,174200,701955590,3205,3205,3205,3205,2025
20230808,174100,701955590,3205,3205,3205,3205,0
20230808,174000,701955590,3205,3205,3205,3205,0
20230808,173900,701955590,3205,3205,3205,3205,0
20230808,173800,701955590,3205,3205,3205,3205,0
20230808,173700,701955590,3205,3205,3205,3205,0
20230808,173600,701955590,3205,3205,3205,3205,0
20230808,173500,701955590,3205,3205,3205,3205,0
20230808,173400,701955590,3205,3205,3205,3205,0
20230808,173300,701955590,3205,3205,3205,3205,0
20230808,173200,701955590,3205,3205,3205,3205,0
20230808,173100,701955590,3205,3205,3205,3205,0
20230808,173000,701955590,3205,3205,3205,3205,0
20230808,172900,701955590,3205,3205,3205,3205,0
20230808,172800,701955590,3205,3205,3205,3205,0
20230808,172700,701955590,3205,3205,3205,3205,0
20230808,172600,701955590,3205,3205,3205,3205,0
20230808,172500,701955590,3205,3205,3205,3205,0
20230808,172400,701955590,3205,3205,3205,3205,0
20230808,172300,701955590,3205,3205,3205,3205,0
20230808,172200,701955590,3205,3205,3205,3205,0
20230808,172100,701955590,3205,3205,3205,3205,0
20230808,172000,701955590,3205,3205,3205,3205,0
20230808,171900,701955590,3205,3205,3205,3205,0
20230808,171800,701955590,3205,3205,3205,3205,0
20230808,171700,701955590,3205,3205,3205,3205,0
20230808,171600,701955590,3205,3205,3205,3205,0
20230808,171500,701955590,3205,3205,3205,3205,0
20230808,171400,701955590,3205,3205,3205,3205,0
20230808,171300,701955590,3205,3205,3205,3205,0
20230808,171200,701955590,3205,3205,3205,3205,2025
20230808,171100,701955590,3205,3205,3205,3205,0
20230808,171000,701955590,3205,3205,3205,3205,0
20230808,170900,701955590,3205,3205,3205,3205,0
20230808,170800,701955590,3205,3205,3205,3205,0
20230808,170700,701955590,3205,3205,3205,3205,0
20230808,170600,701955590,3205,3205,3205,3205,0
20230808,170500,701955590,3205,3205,3205,3205,0
20230808,170400,701955590,3205,3205,3205,3205,0
20230808,170300,701955590,3205,3205,3205,3205,0
20230808,170200,701955590,3205,3205,3205,3205,0
20230808,170100,701955590,3205,3205,3205,3205,0
20230808,170000,701955590,3205,3205,3205,3205,0
20230808,165900,701955590,3205,3205,3205,3205,0
20230808,165800,701955590,3205,3205,3205,3205,0
20230808,165700,701955590,3205,3205,3205,3205,0
20230808,165600,701955590,3205,3205,3205,3205,0
20230808,165500,701955590,3205,3205,3205,3205,0
20230808,165400,701955590,3205,3205,3205,3205,0
20230808,165300,701955590,3205,3205,3205,3205,0
20230808,165200,701955590,3205,3205,3205,3205,0
20230808,165100,701955590,3205,3205,3205,3205,0
20230808,165000,701955590,3205,3205,3205,3205,0
20230808,164900,701955590,3205,3205,3205,3205,0
20230808,164800,701955590,3205,3205,3205,3205,0
20230808,164700,701955590,3205,3205,3205,3205,0
20230808,164600,701955590,3205,3205,3205,3205,0
20230808,164500,701955590,3205,3205,3205,3205,0
20230808,164400,701955590,3205,3205,3205,3205,0
20230808,164300,701955590,3205,3205,3205,3205,0
20230808,164200,701955590,3205,3205,3205,3205,2025
20230808,164100,701955590,3205,3205,3205,3205,0
20230808,164000,701955590,3205,3205,3205,3205,0
20230808,163900,701955590,3205,3205,3205,3205,0
20230808,163800,701955590,3205,3205,3205,3205,0
20230808,163700,701955590,3205,3205,3205,3205,0
20230808,163600,701955590,3205,3205,3205,3205,0
20230808,163500,701955590,3205,3205,3205,3205,0
20230808,163400,701955590,3205,3205,3205,3205,0
20230808,163300,701955590,3205,3205,3205,3205,0
20230808,163200,701955590,3205,3205,3205,3205,0
20230808,163100,701955590,3205,3205,3205,3205,0
20230808,163000,701955590,3205,3205,3205,3205,0
20230808,162900,701955590,3205,3205,3205,3205,0
20230808,162800,701955590,3205,3205,3205,3205,0
20230808,162700,701955590,3205,3205,3205,3205,0
20230808,162600,701955590,3205,3205,3205,3205,0
20230808,162500,701955590,3205,3205,3205,3205,0
20230808,162400,701955590,3205,3205,3205,3205,0
20230808,162300,701955590,3205,3205,3205,3205,0
20230808,162200,701955590,3205,3205,3205,3205,0
20230808,162100,701955590,3205,3205,3205,3205,0
20230808,162000,701955590,3205,3205,3205,3205,0
20230808,161900,701955590,3205,3205,3205,3205,0
20230808,161800,701955590,3205,3205,3205,3205,0
20230808,161700,701955590,3205,3205,3205,3205,0
20230808,161600,701955590,3205,3205,3205,3205,0
20230808,161500,701955590,3205,3205,3205,3205,0
20230808,161400,701955590,3205,3205,3205,3205,0
20230808,161300,701955590,3205,3205,3205,3205,0
20230808,161200,701955590,3205,3205,3205,3205,2025
20230808,161100,701955590,3205,3205,3205,3205,0
20230808,161000,701955590,3205,3205,3205,3205,0
20230808,160900,701955590,3205,3205,3205,3205,0
20230808,160800,701955590,3205,3205,3205,3205,0
20230808,160700,701955590,3205,3205,3205,3205,0
20230808,160600,701955590,3205,3205,3205,3205,0
20230808,160500,701955590,3205,3205,3205,3205,0
20230808,160400,701955590,3205,3205,3205,3205,0
20230808,160300,701955590,3205,3205,3205,3205,0
20230808,160200,701955590,3205,3205,3205,3205,0
20230808,160100,701955590,3205,3205,3205,3205,0
20230808,160000,701955590,3205,3205,3205,3205,0
20230808,155900,701955590,3205,3205,3205,3205,0
20230808,155800,701955590,3205,3205,3205,3205,0
20230808,155700,701955590,3205,3205,3205,3205,0
20230808,155600,701955590,3205,3205,3205,3205,0
20230808,155500,701955590,3205,3205,3205,3205,0
20230808,155400,701955590,3205,3205,3205,3205,0
20230808,155300,701955590,3205,3205,3205,3205,0
20230808,155200,701955590,3205,3205,3205,3205,0
20230808,155100,701955590,3205,3205,3205,3205,0
20230808,155000,701955590,3205,3205,3205,3205,0
20230808,154900,701955590,3205,3205,3205,3205,0
20230808,154800,701955590,3205,3205,3205,3205,0
20230808,154700,701955590,3205,3205,3205,3205,0
20230808,154600,701955590,3205,3205,3205,3205,0
20230808,154500,701955590,3205,3205,3205,3205,0
20230808,154400,701955590,3205,3205,3205,3205,0
20230808,154300,701955590,3205,3205,3205,3205,0
20230808,154200,701955590,3205,3205,3205,3205,2025
20230808,154100,701955590,3205,3205,3205,3205,0
20230808,154000,701955590,3205,3205,3205,3205,0
20230808,153900,701955590,3205,3205,3205,3205,0
20230808,153800,701955590,3205,3205,3205,3205,0
20230808,153700,701955590,3205,3205,3205,3205,0
20230808,153600,701955590,3205,3205,3205,3205,0
20230808,153500,701955590,3205,3205,3205,3205,0
20230808,153400,701955590,3205,3205,3205,3205,0
20230808,153300,701955590,3205,3205,3205,3205,0
20230808,153200,701955590,3205,3205,3205,3205,0
20230808,153100,701955590,3205,3205,3205,3205,0
20230808,153000,701955590,3205,3205,3205,3205,2025
20230808,152900,695465465,3215,3215,3215,3215,0
20230808,152800,695465465,3215,3215,3215,3215,0
20230808,152700,695465465,3215,3215,3215,3215,0
20230808,152600,695465465,3215,3215,3215,3215,0
20230808,152500,695465465,3215,3215,3215,3215,0
20230808,152400,695465465,3215,3215,3215,3215,0
20230808,152300,695465465,3215,3215,3215,3215,0
20230808,152200,695465465,3215,3215,3215,3215,0
20230808,152100,695465465,3215,3215,3215,3215,0
20230808,152000,695465465,3215,3215,3215,3215,0
20230808,151900,695465465,3215,3215,3215,3215,237
20230808,151800,694703510,3215,3215,3215,3215,0
20230808,151700,694703510,3215,3210,3215,3205,982
20230808,151600,691549050,3215,3215,3215,3215,0
20230808,151500,691549050,3215,3205,3215,3205,175
20230808,151400,690987360,3205,3205,3205,3205,287
20230808,151300,690067525,3210,3210,3210,3210,0
20230808,151200,690067525,3210,3210,3210,3210,39
20230808,151100,689942335,3220,3220,3220,3220,0
20230808,151000,689942335,3220,3205,3220,3205,720
20230808,150900,687633720,3220,3205,3220,3205,354
20230808,150800,686497565,3205,3205,3205,3205,307
20230808,150700,685513630,3210,3210,3210,3210,0
20230808,150600,685513630,3210,3210,3210,3210,0
20230808,150500,685513630,3210,3205,3210,3205,48
20230808,150400,685359730,3220,3220,3220,3220,0
20230808,150300,685359730,3220,3210,3220,3200,1880
20230808,150200,679331280,3220,3220,3220,3220,9
20230808,150100,679302300,3220,3220,3220,3220,0
20230808,150000,679302300,3220,3210,3220,3210,601
20230808,145900,677373080,3220,3220,3220,3220,0
20230808,145800,677373080,3220,3215,3220,3215,1167
20230808,145700,673621170,3215,3215,3215,3215,1
20230808,145600,673617955,3215,3205,3215,3205,2
20230808,145500,673611535,3215,3215,3215,3205,652
20230808,145400,671520505,3215,3215,3215,3215,0
20230808,145300,671520505,3215,3215,3215,3215,200
20230808,145200,670877505,3215,3215,3215,3210,39
20230808,145100,670752305,3215,3215,3215,3215,0
20230808,145000,670752305,3215,3210,3215,3210,182
20230808,144900,670168080,3210,3210,3210,3210,0
20230808,144800,670168080,3210,3210,3210,3210,1
20230808,144700,670164870,3205,3205,3205,3205,0
20230808,144600,670164870,3205,3205,3205,3205,2
20230808,144500,670158460,3210,3210,3210,3210,318
20230808,144400,669137680,3215,3215,3215,3215,0
20230808,144300,669137680,3215,3215,3215,3215,237
20230808,144200,668375725,3215,3215,3215,3215,2
20230808,144100,668369295,3215,3215,3215,3215,1
20230808,144000,668366080,3210,3210,3210,3210,499
20230808,143900,666764290,3210,3210,3210,3210,1
20230808,143800,666761080,3195,3195,3195,3195,0
20230808,143700,666761080,3195,3210,3210,3190,10000
20230808,143600,634801025,3225,3225,3225,3225,0
20230808,143500,634801025,3225,3225,3225,3225,0
20230808,143400,634801025,3225,3225,3225,3225,0
20230808,143300,634801025,3225,3225,3225,3225,0
20230808,143200,634801025,3225,3225,3225,3225,10
20230808,143100,634768775,3230,3230,3230,3230,6
20230808,143000,634749395,3230,3230,3240,3230,76
20230808,142900,634503845,3230,3230,3230,3230,901
20230808,142800,631593615,3230,3230,3230,3230,0
20230808,142700,631593615,3230,3230,3230,3230,0
20230808,142600,631593615,3230,3230,3230,3230,49
20230808,142500,631435345,3240,3230,3240,3230,2001
20230808,142400,624972105,3225,3210,3225,3210,216
20230808,142300,624275745,3225,3225,3225,3225,1000
20230808,142200,621050745,3220,3220,3220,3220,20
20230808,142100,620986345,3220,3220,3220,3220,300
20230808,142000,620020345,3220,3220,3220,3220,1
20230808,141900,620017125,3200,3200,3200,3200,130
20230808,141800,619601125,3220,3220,3220,3220,1
20230808,141700,619597905,3195,3200,3200,3195,2000
20230808,141600,613205845,3200,3220,3220,3195,7135
20230808,141500,590360030,3220,3220,3220,3220,9
20230808,141400,590331050,3210,3210,3210,3210,0
20230808,141300,590331050,3210,3210,3210,3210,50
20230808,141200,590170550,3210,3210,3210,3210,0
20230808,141100,590170550,3210,3225,3225,3210,503
20230808,141000,588552905,3225,3210,3225,3210,1046
20230808,140900,585195230,3210,3210,3210,3210,0
20230808,140800,585195230,3210,3215,3215,3210,268
20230808,140700,584334940,3215,3215,3215,3215,393
20230808,140600,583071445,3215,3215,3215,3215,697
20230808,140500,580830590,3215,3225,3225,3215,4547
20230808,140400,566181660,3230,3230,3230,3230,125
20230808,140300,565777910,3230,3230,3230,3230,0
20230808,140200,565777910,3230,3230,3230,3230,19
20230808,140100,565716540,3240,3240,3240,3240,0
20230808,140000,565716540,3240,3240,3240,3240,525
20230808,135900,564015540,3240,3240,3240,3240,0
20230808,135800,564015540,3240,3240,3240,3240,951
20230808,135700,560934300,3240,3240,3240,3240,0
20230808,135600,560934300,3240,3240,3240,3240,0
20230808,135500,560934300,3240,3225,3240,3225,701
20230808,135400,558673560,3225,3225,3225,3225,0
20230808,135300,558673560,3225,3225,3225,3225,0
20230808,135200,558673560,3225,3225,3225,3225,0
20230808,135100,558673560,3225,3225,3225,3225,0
20230808,135000,558673560,3225,3225,3225,3225,125
20230808,134900,558270435,3220,3220,3220,3220,0
20230808,134800,558270435,3220,3220,3220,3220,0
20230808,134700,558270435,3220,3215,3220,3215,10451
20230808,134600,524620155,3220,3220,3220,3220,0
20230808,134500,524620155,3220,3220,3225,3220,322
20230808,134400,523583285,3220,3220,3220,3220,0
20230808,134300,523583285,3220,3220,3220,3220,2050
20230808,134200,516982285,3225,3220,3225,3220,33
20230808,134100,516876010,3225,3225,3225,3225,1446
20230808,134000,512212660,3230,3230,3230,3230,0
20230808,133900,512212660,3230,3230,3230,3230,0
20230808,133800,512212660,3230,3230,3230,3230,0
20230808,133700,512212660,3230,3230,3230,3230,0
20230808,133600,512212660,3230,3230,3230,3230,0
20230808,133500,512212660,3230,3230,3230,3230,6
20230808,133400,512193280,3225,3225,3225,3225,18
20230808,133300,512135230,3225,3225,3225,3225,0
20230808,133200,512135230,3225,3230,3230,3225,500
20230808,133100,510522725,3240,3240,3240,3240,1
20230808,133000,510519485,3230,3230,3230,3230,0
20230808,132900,510519485,3230,3230,3230,3230,0
20230808,132800,510519485,3230,3230,3230,3230,0
20230808,132700,510519485,3230,3230,3230,3230,14
20230808,132600,510474265,3240,3240,3240,3240,4
20230808,132500,510461305,3225,3225,3225,3225,0
20230808,132400,510461305,3225,3225,3225,3225,300
20230808,132300,509493805,3225,3225,3225,3225,0
20230808,132200,509493805,3225,3230,3230,3225,275
20230808,132100,508606905,3240,3240,3240,3240,2
20230808,132000,508600425,3220,3220,3220,3220,0
20230808,131900,508600425,3220,3220,3220,3220,460
20230808,131800,507119225,3220,3220,3220,3220,0
20230808,131700,507119225,3220,3220,3220,3220,100
20230808,131600,506797225,3220,3220,3220,3220,0
20230808,131500,506797225,3220,3225,3225,3220,1100
20230808,131400,503254515,3225,3240,3240,3225,602
20230808,131300,501312035,3250,3245,3250,3245,24
20230808,131200,501234135,3245,3235,3245,3235,81
20230808,131100,500971980,3225,3225,3225,3225,0
20230808,131000,500971980,3225,3225,3225,3225,0
20230808,130900,500971980,3225,3225,3225,3225,31
20230808,130800,500872005,3220,3225,3225,3220,300
20230808,130700,499905935,3220,3225,3225,3220,400
20230808,130600,498617925,3220,3220,3220,3220,0
20230808,130500,498617925,3220,3220,3220,3220,0
20230808,130400,498617925,3220,3230,3230,3220,1620
20230808,130300,493393165,3230,3230,3230,3230,0
20230808,130200,493393165,3230,3230,3230,3230,0
20230808,130100,493393165,3230,3230,3230,3230,1000
20230808,130000,490163165,3235,3235,3235,3235,431
20230808,125900,488768880,3235,3235,3235,3235,500
20230808,125800,487151380,3235,3235,3235,3235,0
20230808,125700,487151380,3235,3235,3235,3235,0
20230808,125600,487151380,3235,3235,3235,3235,0
20230808,125500,487151380,3235,3235,3235,3235,0
20230808,125400,487151380,3235,3235,3235,3235,1262
20230808,125300,483068810,3235,3235,3235,3235,0
20230808,125200,483068810,3235,3235,3235,3235,0
20230808,125100,483068810,3235,3235,3235,3235,0
20230808,125000,483068810,3235,3235,3235,3235,0
20230808,124900,483068810,3235,3235,3235,3235,0
20230808,124800,483068810,3235,3235,3235,3235,50
20230808,124700,482907060,3235,3235,3235,3235,0
20230808,124600,482907060,3235,3235,3235,3235,0
20230808,124500,482907060,3235,3235,3235,3235,0
20230808,124400,482907060,3235,3240,3240,3235,439
20230808,124300,481486880,3235,3235,3235,3235,0
20230808,124200,481486880,3235,3250,3250,3235,1002
20230808,124100,478242895,3255,3255,3255,3255,0
20230808,124000,478242895,3255,3255,3255,3255,0
20230808,123900,478242895,3255,3255,3255,3235,2004
20230808,123800,471757560,3250,3250,3250,3250,1000
20230808,123700,468507560,3240,3240,3240,3240,60
20230808,123600,468313160,3240,3240,3240,3240,0
20230808,123500,468313160,3240,3240,3240,3240,300
20230808,123400,467341160,3260,3260,3260,3260,0
20230808,123300,467341160,3260,3260,3260,3260,0
20230808,123200,467341160,3260,3260,3260,3260,0
20230808,123100,467341160,3260,3260,3260,3260,100
20230808,123000,467015160,3240,3245,3245,3240,1744
20230808,122900,461363835,3260,3260,3260,3260,0
20230808,122800,461363835,3260,3260,3260,3260,1
20230808,122700,461360575,3245,3245,3245,3245,95
20230808,122600,461052300,3250,3250,3250,3250,0
20230808,122500,461052300,3250,3250,3250,3250,0
20230808,122400,461052300,3250,3250,3250,3250,300
20230808,122300,460077300,3260,3260,3260,3260,0
20230808,122200,460077300,3260,3260,3260,3260,1
20230808,122100,460074040,3260,3260,3260,3260,1
20230808,122000,460070780,3255,3255,3255,3255,3
20230808,121900,460061015,3265,3265,3265,3265,0
20230808,121800,460061015,3265,3265,3265,3265,156
20230808,121700,459551675,3270,3270,3270,3270,0
20230808,121600,459551675,3270,3270,3270,3270,0
20230808,121500,459551675,3270,3270,3270,3270,0
20230808,121400,459551675,3270,3270,3270,3270,0
20230808,121300,459551675,3270,3270,3270,3270,0
20230808,121200,459551675,3270,3270,3270,3270,100
20230808,121100,459224675,3245,3245,3245,3245,181
20230808,121000,458637330,3245,3245,3245,3245,0
20230808,120900,458637330,3245,3245,3245,3245,0
20230808,120800,458637330,3245,3245,3245,3245,100
20230808,120700,458312830,3245,3245,3245,3245,400
20230808,120600,457014830,3250,3250,3250,3250,0
20230808,120500,457014830,3250,3250,3250,3250,0
20230808,120400,457014830,3250,3250,3250,3250,0
20230808,120300,457014830,3250,3250,3250,3250,300
20230808,120200,456039830,3250,3250,3250,3250,0
20230808,120100,456039830,3250,3250,3250,3250,0
20230808,120000,456039830,3250,3250,3250,3250,9
20230808,115900,456010580,3245,3245,3245,3245,100
20230808,115800,455686080,3230,3230,3230,3230,0
20230808,115700,455686080,3230,3230,3230,3230,0
20230808,115600,455686080,3230,3230,3230,3230,8
20230808,115500,455660240,3230,3230,3230,3230,500
20230808,115400,454045240,3225,3225,3225,3225,0
20230808,115300,454045240,3225,3225,3225,3225,0
20230808,115200,454045240,3225,3225,3225,3225,352
20230808,115100,452910040,3225,3225,3225,3225,0
20230808,115000,452910040,3225,3225,3225,3225,0
20230808,114900,452910040,3225,3230,3230,3225,1306
20230808,114800,448697390,3230,3230,3230,3230,0
20230808,114700,448697390,3230,3230,3230,3230,0
20230808,114600,448697390,3230,3230,3230,3230,0
20230808,114500,448697390,3230,3240,3240,3225,2466
20230808,114400,440727525,3240,3240,3240,3240,0
20230808,114300,440727525,3240,3240,3240,3240,0
20230808,114200,440727525,3240,3245,3245,3240,191
20230808,114100,440107995,3255,3255,3255,3255,0
20230808,114000,440107995,3255,3255,3255,3255,0
20230808,113900,440107995,3255,3260,3260,3255,57
20230808,113800,439922245,3260,3255,3260,3255,1017
20230808,113700,436611775,3245,3255,3255,3245,510
20230808,113600,434954905,3255,3255,3255,3255,0
20230808,113500,434954905,3255,3255,3255,3255,0
20230808,113400,434954905,3255,3250,3255,3250,649
20230808,113300,432843660,3250,3250,3250,3250,0
20230808,113200,432843660,3250,3250,3250,3250,50
20230808,113100,432681160,3245,3250,3250,3245,1200
20230808,113000,428785525,3245,3250,3250,3245,1094
20230808,112900,425230040,3250,3255,3255,3250,310
20230808,112800,424222535,3255,3255,3255,3255,0
20230808,112700,424222535,3255,3255,3255,3255,450
20230808,112600,422757785,3255,3255,3255,3255,0
20230808,112500,422757785,3255,3255,3255,3255,50
20230808,112400,422595035,3260,3260,3260,3260,0
20230808,112300,422595035,3260,3260,3260,3260,0
20230808,112200,422595035,3260,3260,3260,3260,0
20230808,112100,422595035,3260,3260,3260,3260,0
20230808,112000,422595035,3260,3260,3260,3260,0
20230808,111900,422595035,3260,3255,3260,3225,2451
20230808,111800,414647915,3255,3255,3255,3255,0
20230808,111700,414647915,3255,3255,3255,3255,0
20230808,111600,414647915,3255,3255,3255,3235,2006
20230808,111500,408146375,3250,3250,3250,3250,0
20230808,111400,408146375,3250,3250,3250,3250,0
20230808,111300,408146375,3250,3250,3250,3250,0
20230808,111200,408146375,3250,3250,3250,3250,0
20230808,111100,408146375,3250,3250,3250,3250,2700
20230808,111000,399371375,3255,3260,3260,3255,1599
20230808,110900,394162255,3260,3260,3260,3260,100
20230808,110800,393836255,3260,3260,3260,3260,36
20230808,110700,393718895,3275,3275,3275,3275,0
20230808,110600,393718895,3275,3275,3275,3275,0
20230808,110500,393718895,3275,3275,3275,3275,0
20230808,110400,393718895,3275,3275,3275,3275,10
20230808,110300,393686145,3260,3260,3260,3260,1
20230808,110200,393682885,3260,3260,3260,3260,324
20230808,110100,392626645,3260,3260,3260,3260,2545
20230808,110000,384329945,3260,3260,3260,3260,0
20230808,105900,384329945,3260,3260,3260,3260,180
20230808,105800,383743145,3265,3265,3265,3265,1076
20230808,105700,380230005,3270,3275,3275,3270,1654
20230808,105600,374821415,3275,3275,3275,3275,0
20230808,105500,374821415,3275,3275,3275,3275,653
20230808,105400,372682840,3285,3285,3285,3285,0
20230808,105300,372682840,3285,3285,3285,3285,300
20230808,105200,371697340,3295,3295,3295,3295,0
20230808,105100,371697340,3295,3295,3295,3295,1
20230808,105000,371694045,3295,3295,3295,3295,1
20230808,104900,371690750,3275,3275,3275,3275,10
20230808,104800,371658000,3275,3275,3275,3275,0
20230808,104700,371658000,3275,3275,3275,3275,0
20230808,104600,371658000,3275,3275,3275,3275,500
20230808,104500,370020500,3295,3295,3295,3295,10
20230808,104400,369987550,3280,3280,3280,3280,0
20230808,104300,369987550,3280,3280,3280,3280,1086
20230808,104200,366425470,3280,3280,3280,3280,0
20230808,104100,366425470,3280,3280,3280,3280,0
20230808,104000,366425470,3280,3285,3285,3280,1080
20230808,103900,362881740,3300,3300,3300,3300,10
20230808,103800,362848740,3280,3280,3280,3280,340
20230808,103700,361733540,3280,3280,3280,3280,0
20230808,103600,361733540,3280,3280,3280,3280,12
20230808,103500,361694180,3290,3290,3290,3290,33
20230808,103400,361585610,3290,3290,3290,3290,0
20230808,103300,361585610,3290,3290,3290,3290,50
20230808,103200,361421110,3290,3285,3300,3285,2879
20230808,103100,351940415,3285,3285,3285,3285,10
20230808,103000,351907565,3285,3280,3285,3280,300
20230808,102900,350923560,3280,3280,3280,3280,1
20230808,102800,350920280,3275,3275,3275,3275,0
20230808,102700,350920280,3275,3280,3280,3275,1193
20230808,102600,347013060,3285,3285,3285,3285,1407
20230808,102500,342391065,3290,3290,3290,3290,0
20230808,102400,342391065,3290,3300,3305,3285,1634
20230808,102300,337014850,3305,3295,3305,3290,1510
20230808,102200,332045420,3305,3305,3305,3305,5
20230808,102100,332028895,3310,3310,3310,3310,0
20230808,102000,332028895,3310,3310,3310,3310,0
20230808,101900,332028895,3310,3310,3310,3310,60
20230808,101800,331830295,3310,3310,3310,3310,1
20230808,101700,331826985,3300,3300,3300,3300,3
20230808,101600,331817085,3310,3310,3310,3310,0
20230808,101500,331817085,3310,3310,3310,3310,24
20230808,101400,331737645,3310,3310,3310,3295,3140
20230808,101300,321391300,3300,3300,3300,3300,1193
20230808,101200,317454400,3315,3310,3315,3305,4659
20230808,101100,302040140,3315,3320,3320,3315,574
20230808,101000,300137325,3315,3320,3320,3315,1001
20230808,100900,296819000,3320,3320,3320,3320,5
20230808,100800,296802400,3320,3320,3320,3320,50
20230808,100700,296636400,3325,3325,3325,3325,0
20230808,100600,296636400,3325,3325,3325,3325,0
20230808,100500,296636400,3325,3315,3325,3315,2493
20230808,100400,288372095,3330,3330,3330,3330,0
20230808,100300,288372095,3330,3330,3330,3330,0
20230808,100200,288372095,3330,3315,3330,3315,336
20230808,100100,287258225,3335,3320,3335,3320,1443
20230808,100000,282467450,3335,3335,3335,3335,7
20230808,095900,282444105,3335,3335,3335,3335,0
20230808,095800,282444105,3335,3335,3335,3335,4
20230808,095700,282430765,3335,3335,3335,3335,1
20230808,095600,282427430,3335,3320,3335,3320,896
20230808,095500,279451795,3335,3335,3335,3330,124
20230808,095400,279038845,3335,3335,3335,3335,35
20230808,095300,278922120,3335,3335,3335,3335,0
20230808,095200,278922120,3335,3335,3335,3335,851
20230808,095100,276084035,3340,3330,3340,3330,192
20230808,095000,275443715,3320,3320,3320,3320,100
20230808,094900,275111715,3335,3335,3335,3335,0
20230808,094800,275111715,3335,3340,3340,3335,51
20230808,094700,274941625,3335,3330,3340,3330,1058
20230808,094600,271417975,3340,3340,3340,3340,0
20230808,094500,271417975,3340,3340,3340,3340,10
20230808,094400,271384575,3340,3340,3340,3340,0
20230808,094300,271384575,3340,3340,3345,3335,914
20230808,094200,268331815,3345,3340,3345,3335,1801
20230808,094100,262323970,3350,3345,3350,3345,805
20230808,094000,259631240,3345,3345,3345,3345,1495
20230808,093900,254630465,3345,3345,3345,3340,502
20230808,093800,252953775,3340,3340,3345,3335,3026
20230808,093700,242854430,3345,3345,3345,3340,232
20230808,093600,242079040,3345,3345,3345,3345,0
20230808,093500,242079040,3345,3330,3345,3330,450
20230808,093400,240575540,3340,3340,3340,3340,955
20230808,093300,237385840,3340,3330,3340,3330,1742
20230808,093200,231579190,3330,3330,3330,3320,411
20230808,093100,230210660,3320,3330,3330,3320,1211
20230808,093000,226182640,3330,3320,3330,3320,3072
20230808,092900,215970005,3320,3320,3320,3320,377
20230808,092800,214718365,3320,3320,3320,3320,2475
20230808,092700,206501365,3320,3315,3320,3315,27
20230808,092600,206411850,3320,3320,3320,3320,0
20230808,092500,206411850,3320,3300,3320,3290,10151
20230808,092400,172719830,3300,3300,3300,3300,1758
20230808,092300,166918430,3295,3290,3295,3290,698
20230808,092200,164619520,3275,3275,3275,3275,0
20230808,092100,164619520,3275,3295,3295,3265,930
20230808,092000,161578700,3280,3280,3280,3280,1152
20230808,091900,157800140,3290,3290,3295,3290,121
20230808,091800,157402045,3290,3290,3290,3290,10
20230808,091700,157369145,3290,3290,3290,3290,1
20230808,091600,157365855,3275,3275,3275,3275,600
20230808,091500,155400855,3275,3275,3275,3275,0
20230808,091400,155400855,3275,3275,3275,3275,0
20230808,091300,155400855,3275,3275,3275,3275,29
20230808,091200,155305880,3275,3275,3275,3275,0
20230808,091100,155305880,3275,3280,3280,3275,521
20230808,091000,153597105,3275,3300,3300,3275,244
20230808,090900,152795800,3300,3300,3300,3300,102
20230808,090800,152459200,3310,3320,3320,3310,27900
20230808,090700,59969570,3320,3315,3320,3315,890
20230808,090600,57018895,3320,3320,3325,3315,2345
20230808,090500,49223625,3325,3310,3325,3310,1950
20230808,090400,42763900,3305,3275,3310,3275,4408
20230808,090300,28257325,3265,3265,3270,3265,2031
20230808,090200,21621125,3265,3275,3275,3265,650
20230808,090100,19493875,3275,3250,3275,3250,819
20230808,090000,16815755,3265,3250,3265,3250,5074