KissMeData/220180/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201300,338605980,3265,3265,3265,3265,4886
20230809,201200,338605980,3265,3265,3265,3265,0
20230809,201100,338605980,3265,3265,3265,3265,0
20230809,201000,338605980,3265,3265,3265,3265,0
20230809,200900,338605980,3265,3265,3265,3265,0
20230809,200800,338605980,3265,3265,3265,3265,0
20230809,200700,338605980,3265,3265,3265,3265,0
20230809,200600,338605980,3265,3265,3265,3265,0
20230809,200500,338605980,3265,3265,3265,3265,0
20230809,200400,338605980,3265,3265,3265,3265,0
20230809,200300,338605980,3265,3265,3265,3265,0
20230809,200200,338605980,3265,3265,3265,3265,0
20230809,200100,338605980,3265,3265,3265,3265,0
20230809,200000,338605980,3265,3265,3265,3265,0
20230809,195900,338605980,3265,3265,3265,3265,0
20230809,195800,338605980,3265,3265,3265,3265,0
20230809,195700,338605980,3265,3265,3265,3265,0
20230809,195600,338605980,3265,3265,3265,3265,0
20230809,195500,338605980,3265,3265,3265,3265,0
20230809,195400,338605980,3265,3265,3265,3265,0
20230809,195300,338605980,3265,3265,3265,3265,0
20230809,195200,338605980,3265,3265,3265,3265,0
20230809,195100,338605980,3265,3265,3265,3265,0
20230809,195000,338605980,3265,3265,3265,3265,0
20230809,194900,338605980,3265,3265,3265,3265,0
20230809,194800,338605980,3265,3265,3265,3265,0
20230809,194700,338605980,3265,3265,3265,3265,0
20230809,194600,338605980,3265,3265,3265,3265,0
20230809,194500,338605980,3265,3265,3265,3265,0
20230809,194400,338605980,3265,3265,3265,3265,0
20230809,194300,338605980,3265,3265,3265,3265,4886
20230809,194200,338605980,3265,3265,3265,3265,0
20230809,194100,338605980,3265,3265,3265,3265,0
20230809,194000,338605980,3265,3265,3265,3265,0
20230809,193900,338605980,3265,3265,3265,3265,0
20230809,193800,338605980,3265,3265,3265,3265,0
20230809,193700,338605980,3265,3265,3265,3265,0
20230809,193600,338605980,3265,3265,3265,3265,0
20230809,193500,338605980,3265,3265,3265,3265,0
20230809,193400,338605980,3265,3265,3265,3265,0
20230809,193300,338605980,3265,3265,3265,3265,0
20230809,193200,338605980,3265,3265,3265,3265,0
20230809,193100,338605980,3265,3265,3265,3265,0
20230809,193000,338605980,3265,3265,3265,3265,0
20230809,192900,338605980,3265,3265,3265,3265,0
20230809,192800,338605980,3265,3265,3265,3265,0
20230809,192700,338605980,3265,3265,3265,3265,0
20230809,192600,338605980,3265,3265,3265,3265,0
20230809,192500,338605980,3265,3265,3265,3265,0
20230809,192400,338605980,3265,3265,3265,3265,0
20230809,192300,338605980,3265,3265,3265,3265,0
20230809,192200,338605980,3265,3265,3265,3265,0
20230809,192100,338605980,3265,3265,3265,3265,0
20230809,192000,338605980,3265,3265,3265,3265,0
20230809,191900,338605980,3265,3265,3265,3265,0
20230809,191800,338605980,3265,3265,3265,3265,0
20230809,191700,338605980,3265,3265,3265,3265,0
20230809,191600,338605980,3265,3265,3265,3265,0
20230809,191500,338605980,3265,3265,3265,3265,0
20230809,191400,338605980,3265,3265,3265,3265,0
20230809,191300,338605980,3265,3265,3265,3265,4886
20230809,191200,338605980,3265,3265,3265,3265,0
20230809,191100,338605980,3265,3265,3265,3265,0
20230809,191000,338605980,3265,3265,3265,3265,0
20230809,190900,338605980,3265,3265,3265,3265,0
20230809,190800,338605980,3265,3265,3265,3265,0
20230809,190700,338605980,3265,3265,3265,3265,0
20230809,190600,338605980,3265,3265,3265,3265,0
20230809,190500,338605980,3265,3265,3265,3265,0
20230809,190400,338605980,3265,3265,3265,3265,0
20230809,190300,338605980,3265,3265,3265,3265,0
20230809,190200,338605980,3265,3265,3265,3265,0
20230809,190100,338605980,3265,3265,3265,3265,0
20230809,190000,338605980,3265,3265,3265,3265,0
20230809,185900,338605980,3265,3265,3265,3265,0
20230809,185800,338605980,3265,3265,3265,3265,0
20230809,185700,338605980,3265,3265,3265,3265,0
20230809,185600,338605980,3265,3265,3265,3265,0
20230809,185500,338605980,3265,3265,3265,3265,0
20230809,185400,338605980,3265,3265,3265,3265,0
20230809,185300,338605980,3265,3265,3265,3265,0
20230809,185200,338605980,3265,3265,3265,3265,0
20230809,185100,338605980,3265,3265,3265,3265,0
20230809,185000,338605980,3265,3265,3265,3265,0
20230809,184900,338605980,3265,3265,3265,3265,0
20230809,184800,338605980,3265,3265,3265,3265,0
20230809,184700,338605980,3265,3265,3265,3265,0
20230809,184600,338605980,3265,3265,3265,3265,0
20230809,184500,338605980,3265,3265,3265,3265,0
20230809,184400,338605980,3265,3265,3265,3265,0
20230809,184300,338605980,3265,3265,3265,3265,4886
20230809,184200,338605980,3265,3265,3265,3265,0
20230809,184100,338605980,3265,3265,3265,3265,0
20230809,184000,338605980,3265,3265,3265,3265,0
20230809,183900,338605980,3265,3265,3265,3265,0
20230809,183800,338605980,3265,3265,3265,3265,0
20230809,183700,338605980,3265,3265,3265,3265,0
20230809,183600,338605980,3265,3265,3265,3265,0
20230809,183500,338605980,3265,3265,3265,3265,0
20230809,183400,338605980,3265,3265,3265,3265,0
20230809,183300,338605980,3265,3265,3265,3265,0
20230809,183200,338605980,3265,3265,3265,3265,0
20230809,183100,338605980,3265,3265,3265,3265,0
20230809,183000,338605980,3265,3265,3265,3265,0
20230809,182900,338605980,3265,3265,3265,3265,0
20230809,182800,338605980,3265,3265,3265,3265,0
20230809,182700,338605980,3265,3265,3265,3265,0
20230809,182600,338605980,3265,3265,3265,3265,0
20230809,182500,338605980,3265,3265,3265,3265,0
20230809,182400,338605980,3265,3265,3265,3265,0
20230809,182300,338605980,3265,3265,3265,3265,0
20230809,182200,338605980,3265,3265,3265,3265,0
20230809,182100,338605980,3265,3265,3265,3265,0
20230809,182000,338605980,3265,3265,3265,3265,0
20230809,181900,338605980,3265,3265,3265,3265,0
20230809,181800,338605980,3265,3265,3265,3265,0
20230809,181700,338605980,3265,3265,3265,3265,0
20230809,181600,338605980,3265,3265,3265,3265,0
20230809,181500,338605980,3265,3265,3265,3265,0
20230809,181400,338605980,3265,3265,3265,3265,0
20230809,181300,338605980,3265,3265,3265,3265,4886
20230809,181200,338605980,3265,3265,3265,3265,0
20230809,181100,338605980,3265,3265,3265,3265,0
20230809,181000,338605980,3265,3265,3265,3265,0
20230809,180900,338605980,3265,3265,3265,3265,0
20230809,180800,338605980,3265,3265,3265,3265,0
20230809,180700,338605980,3265,3265,3265,3265,0
20230809,180600,338605980,3265,3265,3265,3265,0
20230809,180500,338605980,3265,3265,3265,3265,0
20230809,180400,338605980,3265,3265,3265,3265,0
20230809,180300,338605980,3265,3265,3265,3265,0
20230809,180200,338605980,3265,3265,3265,3265,0
20230809,180100,338605980,3265,3265,3265,3265,0
20230809,180000,338605980,3265,3265,3265,3265,0
20230809,175900,338605980,3265,3265,3265,3265,0
20230809,175800,338605980,3265,3265,3265,3265,0
20230809,175700,338605980,3265,3265,3265,3265,0
20230809,175600,338605980,3265,3265,3265,3265,0
20230809,175500,338605980,3265,3265,3265,3265,0
20230809,175400,338605980,3265,3265,3265,3265,0
20230809,175300,338605980,3265,3265,3265,3265,0
20230809,175200,338605980,3265,3265,3265,3265,0
20230809,175100,338605980,3265,3265,3265,3265,0
20230809,175000,338605980,3265,3265,3265,3265,0
20230809,174900,338605980,3265,3265,3265,3265,0
20230809,174800,338605980,3265,3265,3265,3265,0
20230809,174700,338605980,3265,3265,3265,3265,0
20230809,174600,338605980,3265,3265,3265,3265,0
20230809,174500,338605980,3265,3265,3265,3265,0
20230809,174400,338605980,3265,3265,3265,3265,0
20230809,174300,338605980,3265,3265,3265,3265,4886
20230809,174200,338605980,3265,3265,3265,3265,0
20230809,174100,338605980,3265,3265,3265,3265,0
20230809,174000,338605980,3265,3265,3265,3265,0
20230809,173900,338605980,3265,3265,3265,3265,0
20230809,173800,338605980,3265,3265,3265,3265,0
20230809,173700,338605980,3265,3265,3265,3265,0
20230809,173600,338605980,3265,3265,3265,3265,0
20230809,173500,338605980,3265,3265,3265,3265,0
20230809,173400,338605980,3265,3265,3265,3265,0
20230809,173300,338605980,3265,3265,3265,3265,0
20230809,173200,338605980,3265,3265,3265,3265,0
20230809,173100,338605980,3265,3265,3265,3265,0
20230809,173000,338605980,3265,3265,3265,3265,0
20230809,172900,338605980,3265,3265,3265,3265,0
20230809,172800,338605980,3265,3265,3265,3265,0
20230809,172700,338605980,3265,3265,3265,3265,0
20230809,172600,338605980,3265,3265,3265,3265,0
20230809,172500,338605980,3265,3265,3265,3265,0
20230809,172400,338605980,3265,3265,3265,3265,0
20230809,172300,338605980,3265,3265,3265,3265,0
20230809,172200,338605980,3265,3265,3265,3265,0
20230809,172100,338605980,3265,3265,3265,3265,0
20230809,172000,338605980,3265,3265,3265,3265,0
20230809,171900,338605980,3265,3265,3265,3265,0
20230809,171800,338605980,3265,3265,3265,3265,0
20230809,171700,338605980,3265,3265,3265,3265,0
20230809,171600,338605980,3265,3265,3265,3265,0
20230809,171500,338605980,3265,3265,3265,3265,0
20230809,171400,338605980,3265,3265,3265,3265,0
20230809,171300,338605980,3265,3265,3265,3265,4886
20230809,171200,338605980,3265,3265,3265,3265,0
20230809,171100,338605980,3265,3265,3265,3265,0
20230809,171000,338605980,3265,3265,3265,3265,0
20230809,170900,338605980,3265,3265,3265,3265,0
20230809,170800,338605980,3265,3265,3265,3265,0
20230809,170700,338605980,3265,3265,3265,3265,0
20230809,170600,338605980,3265,3265,3265,3265,0
20230809,170500,338605980,3265,3265,3265,3265,0
20230809,170400,338605980,3265,3265,3265,3265,0
20230809,170300,338605980,3265,3265,3265,3265,0
20230809,170200,338605980,3265,3265,3265,3265,0
20230809,170100,338605980,3265,3265,3265,3265,0
20230809,170000,338605980,3265,3265,3265,3265,0
20230809,165900,338605980,3265,3265,3265,3265,0
20230809,165800,338605980,3265,3265,3265,3265,0
20230809,165700,338605980,3265,3265,3265,3265,0
20230809,165600,338605980,3265,3265,3265,3265,0
20230809,165500,338605980,3265,3265,3265,3265,0
20230809,165400,338605980,3265,3265,3265,3265,0
20230809,165300,338605980,3265,3265,3265,3265,0
20230809,165200,338605980,3265,3265,3265,3265,0
20230809,165100,338605980,3265,3265,3265,3265,0
20230809,165000,338605980,3265,3265,3265,3265,0
20230809,164900,338605980,3265,3265,3265,3265,0
20230809,164800,338605980,3265,3265,3265,3265,0
20230809,164700,338605980,3265,3265,3265,3265,0
20230809,164600,338605980,3265,3265,3265,3265,0
20230809,164500,338605980,3265,3265,3265,3265,0
20230809,164400,338605980,3265,3265,3265,3265,0
20230809,164300,338605980,3265,3265,3265,3265,4886
20230809,164200,338605980,3265,3265,3265,3265,0
20230809,164100,338605980,3265,3265,3265,3265,0
20230809,164000,338605980,3265,3265,3265,3265,0
20230809,163900,338605980,3265,3265,3265,3265,0
20230809,163800,338605980,3265,3265,3265,3265,0
20230809,163700,338605980,3265,3265,3265,3265,0
20230809,163600,338605980,3265,3265,3265,3265,0
20230809,163500,338605980,3265,3265,3265,3265,0
20230809,163400,338605980,3265,3265,3265,3265,0
20230809,163300,338605980,3265,3265,3265,3265,0
20230809,163200,338605980,3265,3265,3265,3265,0
20230809,163100,338605980,3265,3265,3265,3265,0
20230809,163000,338605980,3265,3265,3265,3265,0
20230809,162900,338605980,3265,3265,3265,3265,0
20230809,162800,338605980,3265,3265,3265,3265,0
20230809,162700,338605980,3265,3265,3265,3265,0
20230809,162600,338605980,3265,3265,3265,3265,0
20230809,162500,338605980,3265,3265,3265,3265,0
20230809,162400,338605980,3265,3265,3265,3265,0
20230809,162300,338605980,3265,3265,3265,3265,0
20230809,162200,338605980,3265,3265,3265,3265,0
20230809,162100,338605980,3265,3265,3265,3265,0
20230809,162000,338605980,3265,3265,3265,3265,0
20230809,161900,338605980,3265,3265,3265,3265,0
20230809,161800,338605980,3265,3265,3265,3265,0
20230809,161700,338605980,3265,3265,3265,3265,0
20230809,161600,338605980,3265,3265,3265,3265,0
20230809,161500,338605980,3265,3265,3265,3265,0
20230809,161400,338605980,3265,3265,3265,3265,0
20230809,161300,338605980,3265,3265,3265,3265,4886
20230809,161200,338605980,3265,3265,3265,3265,0
20230809,161100,338605980,3265,3265,3265,3265,0
20230809,161000,338605980,3265,3265,3265,3265,0
20230809,160900,338605980,3265,3265,3265,3265,0
20230809,160800,338605980,3265,3265,3265,3265,0
20230809,160700,338605980,3265,3265,3265,3265,0
20230809,160600,338605980,3265,3265,3265,3265,0
20230809,160500,338605980,3265,3265,3265,3265,0
20230809,160400,338605980,3265,3265,3265,3265,0
20230809,160300,338605980,3265,3265,3265,3265,0
20230809,160200,338605980,3265,3265,3265,3265,0
20230809,160100,338605980,3265,3265,3265,3265,0
20230809,160000,338605980,3265,3265,3265,3265,0
20230809,155900,338605980,3265,3265,3265,3265,0
20230809,155800,338605980,3265,3265,3265,3265,0
20230809,155700,338605980,3265,3265,3265,3265,0
20230809,155600,338605980,3265,3265,3265,3265,0
20230809,155500,338605980,3265,3265,3265,3265,0
20230809,155400,338605980,3265,3265,3265,3265,0
20230809,155300,338605980,3265,3265,3265,3265,0
20230809,155200,338605980,3265,3265,3265,3265,0
20230809,155100,338605980,3265,3265,3265,3265,0
20230809,155000,338605980,3265,3265,3265,3265,0
20230809,154900,338605980,3265,3265,3265,3265,0
20230809,154800,338605980,3265,3265,3265,3265,0
20230809,154700,338605980,3265,3265,3265,3265,0
20230809,154600,338605980,3265,3265,3265,3265,0
20230809,154500,338605980,3265,3265,3265,3265,0
20230809,154400,338605980,3265,3265,3265,3265,0
20230809,154300,338605980,3265,3265,3265,3265,4886
20230809,154200,338605980,3265,3265,3265,3265,0
20230809,154100,338605980,3265,3265,3265,3265,0
20230809,154000,338605980,3265,3265,3265,3265,0
20230809,153900,338605980,3265,3265,3265,3265,0
20230809,153800,338605980,3265,3265,3265,3265,0
20230809,153700,338605980,3265,3265,3265,3265,0
20230809,153600,338605980,3265,3265,3265,3265,0
20230809,153500,338605980,3265,3265,3265,3265,0
20230809,153400,338605980,3265,3265,3265,3265,0
20230809,153300,338605980,3265,3265,3265,3265,0
20230809,153200,338605980,3265,3265,3265,3265,0
20230809,153100,338605980,3265,3265,3265,3265,0
20230809,153000,338605980,3265,3265,3265,3265,4886
20230809,152900,322653190,3305,3305,3305,3305,0
20230809,152800,322653190,3305,3305,3305,3305,0
20230809,152700,322653190,3305,3305,3305,3305,0
20230809,152600,322653190,3305,3305,3305,3305,0
20230809,152500,322653190,3305,3305,3305,3305,0
20230809,152400,322653190,3305,3305,3305,3305,0
20230809,152300,322653190,3305,3305,3305,3305,0
20230809,152200,322653190,3305,3305,3305,3305,0
20230809,152100,322653190,3305,3305,3305,3305,0
20230809,152000,322653190,3305,3305,3305,3305,0
20230809,151900,322653190,3305,3300,3305,3300,645
20230809,151800,320522585,3300,3300,3300,3295,143
20230809,151700,320050900,3300,3300,3300,3300,150
20230809,151600,319555900,3300,3300,3300,3300,50
20230809,151500,319390900,3300,3300,3300,3300,222
20230809,151400,318658300,3300,3300,3300,3300,0
20230809,151300,318658300,3300,3290,3305,3290,904
20230809,151200,315673655,3290,3295,3295,3290,179
20230809,151100,315083990,3290,3290,3290,3290,66
20230809,151000,314866850,3285,3290,3290,3285,214
20230809,150900,314163410,3295,3295,3295,3295,51
20230809,150800,313995365,3295,3285,3295,3280,1265
20230809,150700,309843765,3290,3290,3290,3290,122
20230809,150600,309442385,3290,3290,3290,3290,28
20230809,150500,309350265,3290,3290,3290,3290,122
20230809,150400,308948885,3290,3290,3290,3290,50
20230809,150300,308784385,3290,3290,3290,3285,1204
20230809,150200,304828225,3290,3290,3290,3290,154
20230809,150100,304321565,3290,3290,3290,3290,101
20230809,150000,303989275,3290,3290,3290,3290,66
20230809,145900,303772135,3290,3290,3290,3290,100
20230809,145800,303443135,3290,3290,3290,3290,82
20230809,145700,303173355,3290,3290,3290,3290,0
20230809,145600,303173355,3290,3290,3290,3290,90
20230809,145500,302877255,3290,3290,3290,3290,51
20230809,145400,302709465,3290,3295,3295,3290,157
20230809,145300,302192575,3295,3280,3295,3280,801
20230809,145200,299564530,3295,3295,3295,3295,71
20230809,145100,299330585,3295,3295,3295,3295,23
20230809,145000,299254800,3280,3285,3285,3280,800
20230809,144900,296629050,3295,3295,3295,3280,1379
20230809,144800,292100410,3295,3290,3295,3275,1093
20230809,144700,288518705,3295,3295,3295,3295,16
20230809,144600,288465985,3295,3295,3295,3295,0
20230809,144500,288465985,3295,3295,3295,3295,77
20230809,144400,288212270,3300,3295,3300,3295,80
20230809,144300,287948280,3300,3295,3300,3295,25
20230809,144200,287865790,3295,3295,3295,3295,50
20230809,144100,287701040,3295,3295,3295,3295,0
20230809,144000,287701040,3295,3295,3295,3295,0
20230809,143900,287701040,3295,3300,3300,3295,123
20230809,143800,287295620,3300,3285,3300,3285,833
20230809,143700,284556990,3280,3280,3280,3280,0
20230809,143600,284556990,3280,3280,3280,3280,212
20230809,143500,283861630,3285,3285,3285,3285,95
20230809,143400,283549555,3285,3285,3285,3285,22
20230809,143300,283477285,3280,3280,3280,3280,158
20230809,143200,282959045,3285,3285,3285,3285,55
20230809,143100,282778370,3285,3285,3285,3285,83
20230809,143000,282505715,3285,3285,3285,3285,29
20230809,142900,282410450,3280,3285,3285,3280,365
20230809,142800,281213240,3285,3285,3285,3285,82
20230809,142700,280943870,3280,3280,3280,3280,0
20230809,142600,280943870,3280,3280,3280,3280,120
20230809,142500,280550270,3285,3280,3285,3280,104
20230809,142400,280209015,3280,3280,3280,3280,459
20230809,142300,278703495,3285,3285,3285,3285,0
20230809,142200,278703495,3285,3285,3285,3285,0
20230809,142100,278703495,3285,3285,3285,3285,0
20230809,142000,278703495,3285,3285,3285,3285,0
20230809,141900,278703495,3285,3285,3285,3285,0
20230809,141800,278703495,3285,3280,3285,3280,725
20230809,141700,276325145,3280,3280,3280,3280,449
20230809,141600,274852425,3280,3280,3280,3280,46
20230809,141500,274701545,3285,3285,3285,3285,0
20230809,141400,274701545,3285,3285,3285,3285,0
20230809,141300,274701545,3285,3280,3285,3280,47
20230809,141200,274547380,3280,3285,3285,3280,381
20230809,141100,273295930,3290,3290,3290,3290,2
20230809,141000,273289350,3285,3285,3285,3285,47
20230809,140900,273134955,3285,3285,3285,3285,27
20230809,140800,273046260,3285,3285,3285,3285,46
20230809,140700,272895150,3285,3285,3285,3285,46
20230809,140600,272744040,3290,3285,3290,3285,29
20230809,140500,272648765,3285,3285,3285,3285,46
20230809,140400,272497655,3285,3285,3285,3285,2
20230809,140300,272491085,3285,3285,3285,3285,0
20230809,140200,272491085,3285,3285,3285,3285,99
20230809,140100,272165870,3285,3285,3285,3285,0
20230809,140000,272165870,3285,3285,3285,3285,0
20230809,135900,272165870,3285,3285,3285,3285,0
20230809,135800,272165870,3285,3285,3285,3285,27
20230809,135700,272077175,3285,3285,3285,3285,0
20230809,135600,272077175,3285,3285,3285,3285,0
20230809,135500,272077175,3285,3285,3285,3285,46
20230809,135400,271926065,3285,3285,3285,3285,0
20230809,135300,271926065,3285,3285,3285,3285,0
20230809,135200,271926065,3285,3285,3285,3285,46
20230809,135100,271774955,3285,3285,3285,3285,27
20230809,135000,271686260,3285,3285,3285,3285,0
20230809,134900,271686260,3285,3285,3285,3285,0
20230809,134800,271686260,3285,3285,3285,3285,46
20230809,134700,271535150,3285,3285,3285,3285,0
20230809,134600,271535150,3285,3285,3285,3285,73
20230809,134500,271295345,3285,3285,3285,3285,46
20230809,134400,271144235,3285,3285,3285,3285,27
20230809,134300,271055540,3285,3285,3285,3285,46
20230809,134200,270904430,3290,3290,3290,3290,0
20230809,134100,270904430,3290,3290,3290,3290,15
20230809,134000,270855080,3290,3290,3290,3290,14
20230809,133900,270809020,3290,3290,3290,3290,23
20230809,133800,270733350,3290,3290,3290,3290,23
20230809,133700,270657680,3290,3290,3290,3290,0
20230809,133600,270657680,3290,3290,3290,3290,0
20230809,133500,270657680,3290,3290,3290,3290,391
20230809,133400,269371290,3305,3305,3305,3305,0
20230809,133300,269371290,3305,3305,3305,3305,0
20230809,133200,269371290,3305,3305,3305,3305,0
20230809,133100,269371290,3305,3305,3305,3305,0
20230809,133000,269371290,3305,3285,3305,3285,893
20230809,132900,266434150,3285,3285,3285,3285,0
20230809,132800,266434150,3285,3285,3285,3285,0
20230809,132700,266434150,3285,3285,3285,3285,0
20230809,132600,266434150,3285,3285,3285,3285,0
20230809,132500,266434150,3285,3285,3285,3285,609
20230809,132400,264433585,3285,3285,3285,3285,0
20230809,132300,264433585,3285,3280,3285,3280,1543
20230809,132200,259372330,3305,3305,3305,3305,5
20230809,132100,259355805,3290,3290,3290,3290,0
20230809,132000,259355805,3290,3305,3310,3290,1005
20230809,131900,256049275,3290,3290,3290,3290,1205
20230809,131800,252084825,3280,3280,3280,3280,377
20230809,131700,250848265,3285,3285,3285,3285,0
20230809,131600,250848265,3285,3285,3285,3285,23
20230809,131500,250772710,3290,3290,3290,3290,0
20230809,131400,250772710,3290,3285,3290,3285,79
20230809,131300,250513025,3285,3285,3285,3285,1
20230809,131200,250509740,3285,3295,3295,3280,2514
20230809,131100,242263160,3290,3290,3290,3290,0
20230809,131000,242263160,3290,3290,3290,3290,0
20230809,130900,242263160,3290,3290,3290,3290,1012
20230809,130800,238933680,3305,3300,3305,3300,47
20230809,130700,238778575,3310,3310,3310,3310,0
20230809,130600,238778575,3310,3310,3310,3310,0
20230809,130500,238778575,3310,3305,3310,3305,100
20230809,130400,238447875,3310,3310,3310,3310,0
20230809,130300,238447875,3310,3310,3310,3310,0
20230809,130200,238447875,3310,3310,3310,3310,0
20230809,130100,238447875,3310,3305,3310,3295,198
20230809,130000,237795055,3295,3295,3295,3295,14
20230809,125900,237748925,3290,3295,3295,3290,47
20230809,125800,237594290,3295,3295,3295,3295,0
20230809,125700,237594290,3295,3295,3295,3295,0
20230809,125600,237594290,3295,3295,3295,3295,51
20230809,125500,237426245,3300,3300,3300,3300,49
20230809,125400,237264545,3300,3300,3300,3300,0
20230809,125300,237264545,3300,3300,3300,3300,500
20230809,125200,235614545,3305,3305,3305,3305,0
20230809,125100,235614545,3305,3300,3305,3300,102
20230809,125000,235277445,3295,3295,3295,3295,0
20230809,124900,235277445,3295,3290,3295,3290,1620
20230809,124800,229947415,3295,3295,3295,3295,0
20230809,124700,229947415,3295,3295,3295,3295,84
20230809,124600,229670635,3300,3300,3300,3300,3
20230809,124500,229660735,3310,3310,3310,3310,0
20230809,124400,229660735,3310,3310,3310,3310,0
20230809,124300,229660735,3310,3300,3310,3300,4
20230809,124200,229647520,3300,3295,3310,3295,61
20230809,124100,229446425,3310,3310,3310,3310,0
20230809,124000,229446425,3310,3310,3310,3310,0
20230809,123900,229446425,3310,3310,3310,3310,0
20230809,123800,229446425,3310,3310,3310,3310,0
20230809,123700,229446425,3310,3290,3310,3290,134
20230809,123600,229005245,3290,3290,3290,3290,0
20230809,123500,229005245,3290,3290,3300,3280,652
20230809,123400,226857100,3295,3295,3295,3295,2
20230809,123300,226850510,3285,3285,3285,3285,46
20230809,123200,226699400,3300,3300,3300,3300,0
20230809,123100,226699400,3300,3300,3300,3300,2
20230809,123000,226692800,3280,3280,3280,3280,0
20230809,122900,226692800,3280,3300,3300,3280,228
20230809,122800,225944735,3295,3295,3295,3295,0
20230809,122700,225944735,3295,3295,3295,3295,50
20230809,122600,225779985,3300,3300,3300,3300,10
20230809,122500,225746985,3315,3315,3315,3315,0
20230809,122400,225746985,3315,3290,3315,3280,1106
20230809,122300,222105470,3295,3300,3300,3295,21
20230809,122200,222036225,3300,3300,3300,3300,0
20230809,122100,222036225,3300,3300,3300,3300,0
20230809,122000,222036225,3300,3295,3300,3295,16
20230809,121900,221983495,3295,3285,3295,3285,238
20230809,121800,221199525,3280,3280,3280,3280,46
20230809,121700,221048645,3280,3280,3280,3280,0
20230809,121600,221048645,3280,3280,3280,3280,1
20230809,121500,221045365,3285,3285,3285,3285,0
20230809,121400,221045365,3285,3285,3285,3285,0
20230809,121300,221045365,3285,3285,3285,3285,0
20230809,121200,221045365,3285,3285,3285,3285,0
20230809,121100,221045365,3285,3285,3285,3285,86
20230809,121000,220762855,3285,3285,3285,3285,0
20230809,120900,220762855,3285,3280,3285,3280,119
20230809,120800,220372365,3285,3285,3285,3285,0
20230809,120700,220372365,3285,3285,3285,3285,520
20230809,120600,218664165,3285,3285,3285,3285,0
20230809,120500,218664165,3285,3285,3285,3285,0
20230809,120400,218664165,3285,3285,3285,3285,0
20230809,120300,218664165,3285,3290,3290,3285,71
20230809,120200,218430900,3290,3290,3290,3290,0
20230809,120100,218430900,3290,3290,3290,3290,0
20230809,120000,218430900,3290,3290,3290,3290,0
20230809,115900,218430900,3290,3290,3290,3290,0
20230809,115800,218430900,3290,3290,3290,3290,0
20230809,115700,218430900,3290,3290,3290,3290,0
20230809,115600,218430900,3290,3290,3290,3290,0
20230809,115500,218430900,3290,3285,3290,3285,68
20230809,115400,218207350,3285,3285,3285,3285,2
20230809,115300,218200780,3280,3280,3280,3280,0
20230809,115200,218200780,3280,3280,3280,3280,0
20230809,115100,218200780,3280,3280,3280,3280,0
20230809,115000,218200780,3280,3280,3280,3280,93
20230809,114900,217895740,3285,3285,3285,3285,0
20230809,114800,217895740,3285,3285,3285,3285,14
20230809,114700,217849750,3280,3280,3280,3280,46
20230809,114600,217698870,3280,3280,3280,3280,1
20230809,114500,217695590,3290,3290,3290,3290,0
20230809,114400,217695590,3290,3290,3290,3290,0
20230809,114300,217695590,3290,3290,3290,3290,0
20230809,114200,217695590,3290,3280,3290,3280,120
20230809,114100,217301060,3275,3275,3275,3275,92
20230809,114000,216999760,3295,3295,3295,3295,0
20230809,113900,216999760,3295,3295,3295,3295,0
20230809,113800,216999760,3295,3295,3295,3295,0
20230809,113700,216999760,3295,3280,3295,3280,2
20230809,113600,216993185,3295,3280,3295,3280,3
20230809,113500,216983315,3285,3280,3285,3280,28
20230809,113400,216891470,3280,3280,3280,3280,0
20230809,113300,216891470,3280,3280,3280,3280,20
20230809,113200,216825870,3280,3280,3280,3280,1
20230809,113100,216822590,3285,3285,3285,3285,24
20230809,113000,216743750,3275,3275,3275,3275,73
20230809,112900,216504675,3280,3285,3285,3280,8
20230809,112800,216478415,3290,3290,3290,3290,0
20230809,112700,216478415,3290,3290,3290,3290,0
20230809,112600,216478415,3290,3290,3290,3290,36
20230809,112500,216359975,3290,3290,3290,3290,12
20230809,112400,216320495,3290,3290,3290,3290,0
20230809,112300,216320495,3290,3295,3300,3290,86
20230809,112200,216037260,3295,3295,3295,3295,0
20230809,112100,216037260,3295,3295,3295,3295,0
20230809,112000,216037260,3295,3290,3295,3290,70
20230809,111900,215806950,3290,3300,3300,3290,102
20230809,111800,215471350,3300,3290,3300,3290,401
20230809,111700,214149310,3300,3300,3300,3300,0
20230809,111600,214149310,3300,3300,3300,3300,0
20230809,111500,214149310,3300,3300,3300,3300,0
20230809,111400,214149310,3300,3285,3300,3285,7
20230809,111300,214126270,3310,3275,3310,3275,1120
20230809,111200,210446910,3275,3275,3275,3275,126
20230809,111100,210034260,3265,3260,3265,3260,79
20230809,111000,209776545,3265,3270,3270,3255,30
20230809,110900,209678860,3275,3275,3275,3275,0
20230809,110800,209678860,3275,3275,3275,3275,0
20230809,110700,209678860,3275,3270,3275,3270,4
20230809,110600,209665775,3280,3255,3280,3255,256
20230809,110500,208831345,3250,3255,3255,3240,710
20230809,110400,206526060,3260,3260,3260,3260,102
20230809,110300,206193540,3270,3270,3270,3270,96
20230809,110200,205879620,3280,3280,3280,3280,0
20230809,110100,205879620,3280,3280,3280,3280,0
20230809,110000,205879620,3280,3280,3280,3280,0
20230809,105900,205879620,3280,3270,3280,3270,9
20230809,105800,205850160,3280,3275,3280,3275,10
20230809,105700,205817400,3270,3270,3270,3270,100
20230809,105600,205490400,3280,3265,3280,3265,120
20230809,105500,205098480,3260,3255,3260,3250,100
20230809,105400,204772970,3265,3265,3265,3265,1
20230809,105300,204769705,3260,3260,3260,3260,0
20230809,105200,204769705,3260,3260,3260,3260,9
20230809,105100,204740365,3260,3260,3265,3260,9
20230809,105000,204711015,3255,3260,3260,3250,928
20230809,104900,201687955,3245,3265,3265,3245,540
20230809,104800,199934735,3270,3260,3270,3260,561
20230809,104700,198105865,3270,3265,3270,3265,21
20230809,104600,198037295,3275,3275,3275,3275,1
20230809,104500,198034020,3270,3270,3270,3270,500
20230809,104400,196399020,3270,3275,3275,3270,680
20230809,104300,194172920,3275,3275,3275,3275,0
20230809,104200,194172920,3275,3275,3275,3275,0
20230809,104100,194172920,3275,3275,3275,3275,0
20230809,104000,194172920,3275,3280,3280,3275,1002
20230809,103900,190891360,3270,3270,3270,3270,0
20230809,103800,190891360,3270,3270,3270,3270,10
20230809,103700,190858660,3260,3245,3280,3245,1613
20230809,103600,185615140,3245,3255,3260,3205,13040
20230809,103500,143462595,3260,3260,3260,3255,1145
20230809,103400,139729910,3270,3270,3270,3260,2965
20230809,103300,130062080,3280,3280,3280,3280,0
20230809,103200,130062080,3280,3275,3280,3275,627
20230809,103100,128008645,3280,3280,3280,3280,0
20230809,103000,128008645,3280,3280,3280,3280,0
20230809,102900,128008645,3280,3280,3280,3280,0
20230809,102800,128008645,3280,3280,3280,3280,2
20230809,102700,128002085,3270,3270,3270,3270,0
20230809,102600,128002085,3270,3260,3270,3260,1202
20230809,102500,124077035,3270,3270,3270,3270,0
20230809,102400,124077035,3270,3270,3270,3270,2
20230809,102300,124070495,3260,3255,3260,3255,1320
20230809,102200,119767305,3255,3265,3265,3255,534
20230809,102100,118025425,3270,3270,3270,3270,0
20230809,102000,118025425,3270,3275,3280,3270,206
20230809,101900,117351650,3285,3270,3285,3270,29
20230809,101800,117256790,3285,3285,3285,3285,0
20230809,101700,117256790,3285,3285,3285,3285,0
20230809,101600,117256790,3285,3275,3285,3275,18
20230809,101500,117197820,3270,3270,3270,3270,0
20230809,101400,117197820,3270,3270,3270,3270,0
20230809,101300,117197820,3270,3285,3290,3265,606
20230809,101200,115218790,3265,3260,3285,3260,2628
20230809,101100,106638150,3255,3255,3255,3255,694
20230809,101000,104379180,3255,3240,3255,3240,719
20230809,100900,102045760,3240,3240,3240,3240,688
20230809,100800,99816640,3240,3250,3250,3240,16
20230809,100700,99764720,3245,3255,3255,3245,13
20230809,100600,99722510,3255,3255,3255,3255,1
20230809,100500,99719255,3255,3265,3265,3250,7
20230809,100400,99696470,3245,3245,3245,3245,0
20230809,100300,99696470,3245,3250,3275,3245,2351
20230809,100200,92049990,3245,3245,3245,3245,356
20230809,100100,90894770,3250,3250,3250,3250,0
20230809,100000,90894770,3250,3250,3250,3250,0
20230809,095900,90894770,3250,3250,3250,3250,0
20230809,095800,90894770,3250,3250,3250,3250,0
20230809,095700,90894770,3250,3240,3250,3240,127
20230809,095600,90483275,3240,3230,3240,3230,1401
20230809,095500,85947045,3230,3250,3250,3230,42
20230809,095400,85811135,3250,3250,3250,3250,0
20230809,095300,85811135,3250,3245,3285,3245,1716
20230809,095200,80218235,3245,3245,3245,3245,0
20230809,095100,80218235,3245,3245,3245,3245,0
20230809,095000,80218235,3245,3245,3245,3245,0
20230809,094900,80218235,3245,3245,3245,3245,601
20230809,094800,78267990,3245,3215,3245,3215,3377
20230809,094700,67376185,3215,3215,3215,3215,0
20230809,094600,67376185,3215,3220,3220,3205,1564
20230809,094500,62358230,3205,3205,3205,3205,35
20230809,094400,62246055,3200,3210,3210,3200,2000
20230809,094300,55838230,3205,3240,3240,3200,8876
20230809,094200,27292790,3240,3240,3240,3240,0
20230809,094100,27292790,3240,3240,3240,3240,177
20230809,094000,26719310,3240,3240,3240,3240,13
20230809,093900,26677190,3245,3245,3245,3245,0
20230809,093800,26677190,3245,3245,3245,3245,632
20230809,093700,24626350,3245,3245,3245,3245,0
20230809,093600,24626350,3245,3245,3245,3245,200
20230809,093500,23977350,3245,3245,3245,3245,0
20230809,093400,23977350,3245,3245,3245,3245,14
20230809,093300,23931920,3250,3240,3250,3235,47
20230809,093200,23779805,3240,3240,3240,3240,27
20230809,093100,23692325,3250,3250,3250,3250,2
20230809,093000,23685825,3245,3245,3245,3245,0
20230809,092900,23685825,3245,3240,3245,3240,507
20230809,092800,22040645,3250,3255,3255,3250,627
20230809,092700,20002845,3270,3270,3270,3270,1
20230809,092600,19999575,3250,3270,3270,3250,125
20230809,092500,19592295,3260,3260,3260,3260,3
20230809,092400,19582515,3260,3245,3270,3245,1667
20230809,092300,14164500,3245,3245,3245,3245,408
20230809,092200,12840540,3240,3240,3245,3240,94
20230809,092100,12535550,3245,3235,3245,3235,23
20230809,092000,12461030,3235,3230,3235,3230,157
20230809,091900,11953670,3230,3230,3230,3230,126
20230809,091800,11546690,3230,3230,3230,3230,27
20230809,091700,11459480,3235,3235,3235,3235,14
20230809,091600,11414190,3235,3235,3235,3235,20
20230809,091500,11349490,3245,3250,3250,3240,450
20230809,091400,9890375,3250,3250,3250,3250,499
20230809,091300,8268625,3245,3245,3245,3245,0
20230809,091200,8268625,3245,3235,3245,3235,955
20230809,091100,5175515,3235,3230,3235,3230,80
20230809,091000,4917105,3225,3225,3225,3225,14
20230809,090900,4871955,3230,3225,3230,3225,31
20230809,090800,4771965,3220,3220,3220,3220,0
20230809,090700,4771965,3220,3220,3220,3220,27
20230809,090600,4685025,3220,3220,3220,3220,300
20230809,090500,3719025,3230,3230,3230,3230,306
20230809,090400,2730645,3230,3220,3230,3220,64
20230809,090300,2524545,3215,3210,3215,3210,44
20230809,090200,2383235,3210,3210,3210,3210,27
20230809,090100,2296565,3210,3230,3230,3210,712
20230809,090000,3230,3230,3230,3230,3230,1