KissMeData/083790/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193900,519328770,3685,3685,3685,3685,231
20230808,193800,519328770,3685,3685,3685,3685,0
20230808,193700,519328770,3685,3685,3685,3685,0
20230808,193600,519328770,3685,3685,3685,3685,0
20230808,193500,519328770,3685,3685,3685,3685,0
20230808,193400,519328770,3685,3685,3685,3685,0
20230808,193300,519328770,3685,3685,3685,3685,0
20230808,193200,519328770,3685,3685,3685,3685,0
20230808,193100,519328770,3685,3685,3685,3685,0
20230808,193000,519328770,3685,3685,3685,3685,0
20230808,192900,519328770,3685,3685,3685,3685,0
20230808,192800,519328770,3685,3685,3685,3685,0
20230808,192700,519328770,3685,3685,3685,3685,0
20230808,192600,519328770,3685,3685,3685,3685,0
20230808,192500,519328770,3685,3685,3685,3685,0
20230808,192400,519328770,3685,3685,3685,3685,0
20230808,192300,519328770,3685,3685,3685,3685,0
20230808,192200,519328770,3685,3685,3685,3685,0
20230808,192100,519328770,3685,3685,3685,3685,0
20230808,192000,519328770,3685,3685,3685,3685,0
20230808,191900,519328770,3685,3685,3685,3685,0
20230808,191800,519328770,3685,3685,3685,3685,0
20230808,191700,519328770,3685,3685,3685,3685,0
20230808,191600,519328770,3685,3685,3685,3685,0
20230808,191500,519328770,3685,3685,3685,3685,0
20230808,191400,519328770,3685,3685,3685,3685,0
20230808,191300,519328770,3685,3685,3685,3685,0
20230808,191200,519328770,3685,3685,3685,3685,0
20230808,191100,519328770,3685,3685,3685,3685,0
20230808,191000,519328770,3685,3685,3685,3685,0
20230808,190900,519328770,3685,3685,3685,3685,231
20230808,190800,519328770,3685,3685,3685,3685,0
20230808,190700,519328770,3685,3685,3685,3685,0
20230808,190600,519328770,3685,3685,3685,3685,0
20230808,190500,519328770,3685,3685,3685,3685,0
20230808,190400,519328770,3685,3685,3685,3685,0
20230808,190300,519328770,3685,3685,3685,3685,0
20230808,190200,519328770,3685,3685,3685,3685,0
20230808,190100,519328770,3685,3685,3685,3685,0
20230808,190000,519328770,3685,3685,3685,3685,0
20230808,185900,519328770,3685,3685,3685,3685,0
20230808,185800,519328770,3685,3685,3685,3685,0
20230808,185700,519328770,3685,3685,3685,3685,0
20230808,185600,519328770,3685,3685,3685,3685,0
20230808,185500,519328770,3685,3685,3685,3685,0
20230808,185400,519328770,3685,3685,3685,3685,0
20230808,185300,519328770,3685,3685,3685,3685,0
20230808,185200,519328770,3685,3685,3685,3685,0
20230808,185100,519328770,3685,3685,3685,3685,0
20230808,185000,519328770,3685,3685,3685,3685,0
20230808,184900,519328770,3685,3685,3685,3685,0
20230808,184800,519328770,3685,3685,3685,3685,0
20230808,184700,519328770,3685,3685,3685,3685,0
20230808,184600,519328770,3685,3685,3685,3685,0
20230808,184500,519328770,3685,3685,3685,3685,0
20230808,184400,519328770,3685,3685,3685,3685,0
20230808,184300,519328770,3685,3685,3685,3685,0
20230808,184200,519328770,3685,3685,3685,3685,0
20230808,184100,519328770,3685,3685,3685,3685,0
20230808,184000,519328770,3685,3685,3685,3685,0
20230808,183900,519328770,3685,3685,3685,3685,231
20230808,183800,519328770,3685,3685,3685,3685,0
20230808,183700,519328770,3685,3685,3685,3685,0
20230808,183600,519328770,3685,3685,3685,3685,0
20230808,183500,519328770,3685,3685,3685,3685,0
20230808,183400,519328770,3685,3685,3685,3685,0
20230808,183300,519328770,3685,3685,3685,3685,0
20230808,183200,519328770,3685,3685,3685,3685,0
20230808,183100,519328770,3685,3685,3685,3685,0
20230808,183000,519328770,3685,3685,3685,3685,0
20230808,182900,519328770,3685,3685,3685,3685,0
20230808,182800,519328770,3685,3685,3685,3685,0
20230808,182700,519328770,3685,3685,3685,3685,0
20230808,182600,519328770,3685,3685,3685,3685,0
20230808,182500,519328770,3685,3685,3685,3685,0
20230808,182400,519328770,3685,3685,3685,3685,0
20230808,182300,519328770,3685,3685,3685,3685,0
20230808,182200,519328770,3685,3685,3685,3685,0
20230808,182100,519328770,3685,3685,3685,3685,0
20230808,182000,519328770,3685,3685,3685,3685,0
20230808,181900,519328770,3685,3685,3685,3685,0
20230808,181800,519328770,3685,3685,3685,3685,0
20230808,181700,519328770,3685,3685,3685,3685,0
20230808,181600,519328770,3685,3685,3685,3685,0
20230808,181500,519328770,3685,3685,3685,3685,0
20230808,181400,519328770,3685,3685,3685,3685,0
20230808,181300,519328770,3685,3685,3685,3685,0
20230808,181200,519328770,3685,3685,3685,3685,0
20230808,181100,519328770,3685,3685,3685,3685,0
20230808,181000,519328770,3685,3685,3685,3685,0
20230808,180900,519328770,3685,3685,3685,3685,231
20230808,180800,519328770,3685,3685,3685,3685,0
20230808,180700,519328770,3685,3685,3685,3685,0
20230808,180600,519328770,3685,3685,3685,3685,0
20230808,180500,519328770,3685,3685,3685,3685,0
20230808,180400,519328770,3685,3685,3685,3685,0
20230808,180300,519328770,3685,3685,3685,3685,0
20230808,180200,519328770,3685,3685,3685,3685,0
20230808,180100,519328770,3685,3685,3685,3685,0
20230808,180000,519328770,3685,3685,3685,3685,0
20230808,175900,519328770,3685,3685,3685,3685,0
20230808,175800,519328770,3685,3685,3685,3685,0
20230808,175700,519328770,3685,3685,3685,3685,0
20230808,175600,519328770,3685,3685,3685,3685,0
20230808,175500,519328770,3685,3685,3685,3685,0
20230808,175400,519328770,3685,3685,3685,3685,0
20230808,175300,519328770,3685,3685,3685,3685,0
20230808,175200,519328770,3685,3685,3685,3685,0
20230808,175100,519328770,3685,3685,3685,3685,0
20230808,175000,519328770,3685,3685,3685,3685,0
20230808,174900,519328770,3685,3685,3685,3685,0
20230808,174800,519328770,3685,3685,3685,3685,0
20230808,174700,519328770,3685,3685,3685,3685,0
20230808,174600,519328770,3685,3685,3685,3685,0
20230808,174500,519328770,3685,3685,3685,3685,0
20230808,174400,519328770,3685,3685,3685,3685,0
20230808,174300,519328770,3685,3685,3685,3685,0
20230808,174200,519328770,3685,3685,3685,3685,0
20230808,174100,519328770,3685,3685,3685,3685,0
20230808,174000,519328770,3685,3685,3685,3685,0
20230808,173900,519328770,3685,3685,3685,3685,231
20230808,173800,519328770,3685,3685,3685,3685,0
20230808,173700,519328770,3685,3685,3685,3685,0
20230808,173600,519328770,3685,3685,3685,3685,0
20230808,173500,519328770,3685,3685,3685,3685,0
20230808,173400,519328770,3685,3685,3685,3685,0
20230808,173300,519328770,3685,3685,3685,3685,0
20230808,173200,519328770,3685,3685,3685,3685,0
20230808,173100,519328770,3685,3685,3685,3685,0
20230808,173000,519328770,3685,3685,3685,3685,0
20230808,172900,519328770,3685,3685,3685,3685,0
20230808,172800,519328770,3685,3685,3685,3685,0
20230808,172700,519328770,3685,3685,3685,3685,0
20230808,172600,519328770,3685,3685,3685,3685,0
20230808,172500,519328770,3685,3685,3685,3685,0
20230808,172400,519328770,3685,3685,3685,3685,0
20230808,172300,519328770,3685,3685,3685,3685,0
20230808,172200,519328770,3685,3685,3685,3685,0
20230808,172100,519328770,3685,3685,3685,3685,0
20230808,172000,519328770,3685,3685,3685,3685,0
20230808,171900,519328770,3685,3685,3685,3685,0
20230808,171800,519328770,3685,3685,3685,3685,0
20230808,171700,519328770,3685,3685,3685,3685,0
20230808,171600,519328770,3685,3685,3685,3685,0
20230808,171500,519328770,3685,3685,3685,3685,0
20230808,171400,519328770,3685,3685,3685,3685,0
20230808,171300,519328770,3685,3685,3685,3685,0
20230808,171200,519328770,3685,3685,3685,3685,0
20230808,171100,519328770,3685,3685,3685,3685,0
20230808,171000,519328770,3685,3685,3685,3685,0
20230808,170900,519328770,3685,3685,3685,3685,231
20230808,170800,519328770,3685,3685,3685,3685,0
20230808,170700,519328770,3685,3685,3685,3685,0
20230808,170600,519328770,3685,3685,3685,3685,0
20230808,170500,519328770,3685,3685,3685,3685,0
20230808,170400,519328770,3685,3685,3685,3685,0
20230808,170300,519328770,3685,3685,3685,3685,0
20230808,170200,519328770,3685,3685,3685,3685,0
20230808,170100,519328770,3685,3685,3685,3685,0
20230808,170000,519328770,3685,3685,3685,3685,0
20230808,165900,519328770,3685,3685,3685,3685,0
20230808,165800,519328770,3685,3685,3685,3685,0
20230808,165700,519328770,3685,3685,3685,3685,0
20230808,165600,519328770,3685,3685,3685,3685,0
20230808,165500,519328770,3685,3685,3685,3685,0
20230808,165400,519328770,3685,3685,3685,3685,0
20230808,165300,519328770,3685,3685,3685,3685,0
20230808,165200,519328770,3685,3685,3685,3685,0
20230808,165100,519328770,3685,3685,3685,3685,0
20230808,165000,519328770,3685,3685,3685,3685,0
20230808,164900,519328770,3685,3685,3685,3685,0
20230808,164800,519328770,3685,3685,3685,3685,0
20230808,164700,519328770,3685,3685,3685,3685,0
20230808,164600,519328770,3685,3685,3685,3685,0
20230808,164500,519328770,3685,3685,3685,3685,0
20230808,164400,519328770,3685,3685,3685,3685,0
20230808,164300,519328770,3685,3685,3685,3685,0
20230808,164200,519328770,3685,3685,3685,3685,0
20230808,164100,519328770,3685,3685,3685,3685,0
20230808,164000,519328770,3685,3685,3685,3685,0
20230808,163900,519328770,3685,3685,3685,3685,231
20230808,163800,519328770,3685,3685,3685,3685,0
20230808,163700,519328770,3685,3685,3685,3685,0
20230808,163600,519328770,3685,3685,3685,3685,0
20230808,163500,519328770,3685,3685,3685,3685,0
20230808,163400,519328770,3685,3685,3685,3685,0
20230808,163300,519328770,3685,3685,3685,3685,0
20230808,163200,519328770,3685,3685,3685,3685,0
20230808,163100,519328770,3685,3685,3685,3685,0
20230808,163000,519328770,3685,3685,3685,3685,0
20230808,162900,519328770,3685,3685,3685,3685,0
20230808,162800,519328770,3685,3685,3685,3685,0
20230808,162700,519328770,3685,3685,3685,3685,0
20230808,162600,519328770,3685,3685,3685,3685,0
20230808,162500,519328770,3685,3685,3685,3685,0
20230808,162400,519328770,3685,3685,3685,3685,0
20230808,162300,519328770,3685,3685,3685,3685,0
20230808,162200,519328770,3685,3685,3685,3685,0
20230808,162100,519328770,3685,3685,3685,3685,0
20230808,162000,519328770,3685,3685,3685,3685,0
20230808,161900,519328770,3685,3685,3685,3685,0
20230808,161800,519328770,3685,3685,3685,3685,0
20230808,161700,519328770,3685,3685,3685,3685,0
20230808,161600,519328770,3685,3685,3685,3685,0
20230808,161500,519328770,3685,3685,3685,3685,0
20230808,161400,519328770,3685,3685,3685,3685,0
20230808,161300,519328770,3685,3685,3685,3685,0
20230808,161200,519328770,3685,3685,3685,3685,0
20230808,161100,519328770,3685,3685,3685,3685,0
20230808,161000,519328770,3685,3685,3685,3685,0
20230808,160900,519328770,3685,3685,3685,3685,231
20230808,160800,519328770,3685,3685,3685,3685,0
20230808,160700,519328770,3685,3685,3685,3685,0
20230808,160600,519328770,3685,3685,3685,3685,0
20230808,160500,519328770,3685,3685,3685,3685,0
20230808,160400,519328770,3685,3685,3685,3685,0
20230808,160300,519328770,3685,3685,3685,3685,0
20230808,160200,519328770,3685,3685,3685,3685,0
20230808,160100,519328770,3685,3685,3685,3685,0
20230808,160000,519328770,3685,3685,3685,3685,0
20230808,155900,519328770,3685,3685,3685,3685,0
20230808,155800,519328770,3685,3685,3685,3685,0
20230808,155700,519328770,3685,3685,3685,3685,0
20230808,155600,519328770,3685,3685,3685,3685,0
20230808,155500,519328770,3685,3685,3685,3685,0
20230808,155400,519328770,3685,3685,3685,3685,0
20230808,155300,519328770,3685,3685,3685,3685,0
20230808,155200,519328770,3685,3685,3685,3685,0
20230808,155100,519328770,3685,3685,3685,3685,0
20230808,155000,519328770,3685,3685,3685,3685,0
20230808,154900,519328770,3685,3685,3685,3685,0
20230808,154800,519328770,3685,3685,3685,3685,0
20230808,154700,519328770,3685,3685,3685,3685,0
20230808,154600,519328770,3685,3685,3685,3685,0
20230808,154500,519328770,3685,3685,3685,3685,0
20230808,154400,519328770,3685,3685,3685,3685,0
20230808,154300,519328770,3685,3685,3685,3685,0
20230808,154200,519328770,3685,3685,3685,3685,0
20230808,154100,519328770,3685,3685,3685,3685,0
20230808,154000,519328770,3685,3685,3685,3685,0
20230808,153900,519328770,3685,3685,3685,3685,231
20230808,153800,519328770,3685,3685,3685,3685,0
20230808,153700,519328770,3685,3685,3685,3685,0
20230808,153600,519328770,3685,3685,3685,3685,0
20230808,153500,519328770,3685,3685,3685,3685,0
20230808,153400,519328770,3685,3685,3685,3685,0
20230808,153300,519328770,3685,3685,3685,3685,0
20230808,153200,519328770,3685,3685,3685,3685,0
20230808,153100,519328770,3685,3685,3685,3685,0
20230808,153000,519328770,3685,3685,3685,3685,231
20230808,152900,518477535,3675,3675,3675,3675,0
20230808,152800,518477535,3675,3675,3675,3675,0
20230808,152700,518477535,3675,3675,3675,3675,0
20230808,152600,518477535,3675,3675,3675,3675,0
20230808,152500,518477535,3675,3675,3675,3675,0
20230808,152400,518477535,3675,3675,3675,3675,0
20230808,152300,518477535,3675,3675,3675,3675,0
20230808,152200,518477535,3675,3675,3675,3675,0
20230808,152100,518477535,3675,3675,3675,3675,0
20230808,152000,518477535,3675,3675,3675,3675,0
20230808,151900,518477535,3675,3675,3675,3675,100
20230808,151800,518110035,3695,3695,3695,3695,2
20230808,151700,518102645,3695,3695,3695,3695,0
20230808,151600,518102645,3695,3695,3695,3695,0
20230808,151500,518102645,3695,3695,3695,3695,0
20230808,151400,518102645,3695,3695,3695,3695,0
20230808,151300,518102645,3695,3695,3695,3695,0
20230808,151200,518102645,3695,3670,3695,3670,9
20230808,151100,518069515,3705,3705,3705,3705,106
20230808,151000,517676785,3705,3705,3705,3705,0
20230808,150900,517676785,3705,3675,3705,3675,157
20230808,150800,517099015,3680,3680,3680,3680,31
20230808,150700,516984935,3680,3665,3680,3665,963
20230808,150600,513451955,3665,3665,3665,3665,0
20230808,150500,513451955,3665,3665,3665,3665,18
20230808,150400,513385985,3675,3680,3680,3665,6012
20230808,150300,491312895,3690,3690,3690,3690,500
20230808,150200,489467895,3690,3680,3690,3680,508
20230808,150100,487598375,3680,3680,3680,3680,0
20230808,150000,487598375,3680,3680,3680,3680,200
20230808,145900,486862375,3685,3685,3685,3685,0
20230808,145800,486862375,3685,3685,3685,3685,0
20230808,145700,486862375,3685,3685,3685,3685,198
20230808,145600,486132745,3690,3690,3690,3690,0
20230808,145500,486132745,3690,3690,3690,3690,0
20230808,145400,486132745,3690,3690,3690,3690,0
20230808,145300,486132745,3690,3690,3690,3690,0
20230808,145200,486132745,3690,3690,3690,3690,0
20230808,145100,486132745,3690,3690,3690,3690,0
20230808,145000,486132745,3690,3690,3690,3690,0
20230808,144900,486132745,3690,3690,3690,3690,0
20230808,144800,486132745,3690,3690,3690,3690,0
20230808,144700,486132745,3690,3690,3690,3690,0
20230808,144600,486132745,3690,3690,3690,3690,0
20230808,144500,486132745,3690,3690,3690,3690,1
20230808,144400,486129055,3705,3705,3705,3705,0
20230808,144300,486129055,3705,3690,3705,3690,2
20230808,144200,486121660,3685,3695,3695,3685,1500
20230808,144100,480590975,3705,3705,3705,3705,0
20230808,144000,480590975,3705,3700,3705,3700,20
20230808,143900,480516970,3705,3705,3705,3705,0
20230808,143800,480516970,3705,3705,3705,3705,0
20230808,143700,480516970,3705,3705,3705,3705,0
20230808,143600,480516970,3705,3705,3705,3705,0
20230808,143500,480516970,3705,3705,3705,3705,0
20230808,143400,480516970,3705,3705,3705,3705,0
20230808,143300,480516970,3705,3705,3705,3705,79
20230808,143200,480224275,3705,3695,3705,3695,1763
20230808,143100,473705480,3690,3705,3705,3690,1422
20230808,143000,468455125,3705,3700,3705,3695,1444
20230808,142900,463114475,3700,3705,3705,3700,1010
20230808,142800,459377425,3705,3705,3705,3705,20
20230808,142700,459303325,3705,3700,3705,3700,142
20230808,142600,458777735,3700,3700,3700,3700,100
20230808,142500,458407735,3700,3710,3710,3700,2821
20230808,142400,447969380,3715,3715,3715,3715,0
20230808,142300,447969380,3715,3715,3715,3715,0
20230808,142200,447969380,3715,3710,3715,3710,9
20230808,142100,447935950,3715,3715,3715,3715,0
20230808,142000,447935950,3715,3715,3715,3715,1
20230808,141900,447932235,3715,3715,3715,3715,263
20230808,141800,446955190,3700,3700,3700,3700,0
20230808,141700,446955190,3700,3700,3700,3700,0
20230808,141600,446955190,3700,3700,3700,3700,5
20230808,141500,446936690,3715,3700,3715,3700,27
20230808,141400,446836520,3705,3700,3705,3700,107
20230808,141300,446440615,3700,3710,3710,3700,110
20230808,141200,446033415,3715,3715,3715,3715,0
20230808,141100,446033415,3715,3715,3715,3715,0
20230808,141000,446033415,3715,3715,3715,3715,0
20230808,140900,446033415,3715,3715,3715,3715,1
20230808,140800,446029700,3705,3710,3710,3705,2465
20230808,140700,436894375,3710,3720,3720,3705,8422
20230808,140600,405623570,3720,3720,3720,3720,44
20230808,140500,405459890,3720,3720,3720,3720,98
20230808,140400,405095330,3730,3730,3730,3720,1102
20230808,140300,400995870,3720,3725,3725,3720,1079
20230808,140200,396981585,3730,3730,3730,3730,0
20230808,140100,396981585,3730,3730,3730,3730,96
20230808,140000,396623505,3740,3740,3740,3740,0
20230808,135900,396623505,3740,3740,3740,3740,0
20230808,135800,396623505,3740,3740,3740,3740,0
20230808,135700,396623505,3740,3740,3740,3740,0
20230808,135600,396623505,3740,3735,3740,3735,27
20230808,135500,396522575,3740,3740,3740,3740,0
20230808,135400,396522575,3740,3740,3740,3740,0
20230808,135300,396522575,3740,3740,3740,3740,0
20230808,135200,396522575,3740,3740,3740,3740,0
20230808,135100,396522575,3740,3740,3740,3740,24
20230808,135000,396432815,3735,3735,3735,3735,273
20230808,134900,395413160,3730,3730,3730,3730,0
20230808,134800,395413160,3730,3730,3730,3730,100
20230808,134700,395040160,3735,3735,3735,3735,0
20230808,134600,395040160,3735,3735,3735,3735,269
20230808,134500,394035445,3735,3735,3735,3735,10
20230808,134400,393998095,3735,3730,3735,3730,343
20230808,134300,392717040,3730,3730,3730,3730,558
20230808,134200,390635700,3730,3730,3730,3730,200
20230808,134100,389889700,3740,3740,3740,3740,0
20230808,134000,389889700,3740,3735,3740,3730,1111
20230808,133900,385745610,3735,3735,3740,3735,79
20230808,133800,385450315,3735,3735,3735,3735,5
20230808,133700,385431640,3730,3730,3730,3730,172
20230808,133600,384790080,3720,3720,3720,3720,3
20230808,133500,384778920,3725,3730,3730,3725,230
20230808,133400,383922120,3735,3715,3735,3715,682
20230808,133300,381378300,3720,3720,3720,3720,7101
20230808,133200,354962580,3720,3740,3740,3720,4486
20230808,133100,338273800,3740,3740,3740,3740,2
20230808,133000,338266320,3740,3735,3740,3720,1213
20230808,132900,333750700,3725,3725,3725,3725,297
20230808,132800,332644375,3740,3740,3740,3740,1
20230808,132700,332640635,3730,3730,3730,3725,406
20230808,132600,331128255,3740,3735,3740,3730,8
20230808,132500,331098375,3735,3735,3740,3735,8
20230808,132400,331068490,3735,3735,3735,3735,0
20230808,132300,331068490,3735,3725,3735,3725,1463
20230808,132200,325609520,3720,3720,3720,3720,0
20230808,132100,325609520,3720,3720,3720,3720,61
20230808,132000,325382600,3710,3715,3715,3710,500
20230808,131900,323525925,3720,3720,3720,3720,82
20230808,131800,323220885,3720,3725,3725,3720,91
20230808,131700,322882360,3720,3720,3720,3720,400
20230808,131600,321394360,3725,3725,3725,3725,0
20230808,131500,321394360,3725,3725,3725,3725,0
20230808,131400,321394360,3725,3725,3725,3725,0
20230808,131300,321394360,3725,3725,3725,3725,0
20230808,131200,321394360,3725,3725,3725,3725,0
20230808,131100,321394360,3725,3725,3725,3725,0
20230808,131000,321394360,3725,3725,3725,3725,0
20230808,130900,321394360,3725,3730,3735,3725,7
20230808,130800,321368270,3730,3725,3730,3725,57
20230808,130700,321155665,3725,3725,3725,3725,0
20230808,130600,321155665,3725,3725,3725,3725,2
20230808,130500,321148215,3725,3725,3725,3725,0
20230808,130400,321148215,3725,3725,3725,3725,0
20230808,130300,321148215,3725,3725,3725,3725,499
20230808,130200,319289440,3725,3725,3725,3725,0
20230808,130100,319289440,3725,3725,3725,3725,0
20230808,130000,319289440,3725,3725,3725,3725,1
20230808,125900,319285715,3730,3730,3730,3730,0
20230808,125800,319285715,3730,3730,3730,3730,0
20230808,125700,319285715,3730,3730,3730,3730,0
20230808,125600,319285715,3730,3730,3730,3730,0
20230808,125500,319285715,3730,3730,3730,3730,0
20230808,125400,319285715,3730,3730,3730,3730,5
20230808,125300,319267065,3730,3730,3730,3730,0
20230808,125200,319267065,3730,3730,3730,3730,3
20230808,125100,319255875,3725,3725,3725,3725,50
20230808,125000,319069625,3730,3730,3730,3730,50
20230808,124900,318883125,3725,3725,3725,3725,2
20230808,124800,318875675,3730,3730,3730,3730,0
20230808,124700,318875675,3730,3730,3730,3730,564
20230808,124600,316771955,3730,3730,3730,3730,575
20230808,124500,314627205,3730,3730,3735,3730,457
20230808,124400,312922550,3735,3730,3735,3730,22
20230808,124300,312840390,3730,3725,3730,3725,456
20230808,124200,311139515,3725,3725,3725,3725,1
20230808,124100,311135790,3725,3725,3725,3725,0
20230808,124000,311135790,3725,3725,3725,3725,0
20230808,123900,311135790,3725,3720,3725,3720,50
20230808,123800,310949595,3720,3720,3720,3720,10
20230808,123700,310912395,3720,3720,3720,3720,1245
20230808,123600,306280995,3715,3715,3715,3715,1
20230808,123500,306277280,3720,3715,3720,3715,106
20230808,123400,305883475,3720,3720,3720,3720,2
20230808,123300,305876035,3715,3715,3715,3715,0
20230808,123200,305876035,3715,3715,3715,3715,0
20230808,123100,305876035,3715,3715,3715,3715,0
20230808,123000,305876035,3715,3715,3715,3715,200
20230808,122900,305133035,3720,3720,3720,3720,0
20230808,122800,305133035,3720,3720,3720,3720,0
20230808,122700,305133035,3720,3720,3720,3720,20
20230808,122600,305058635,3720,3720,3720,3720,0
20230808,122500,305058635,3720,3720,3720,3720,0
20230808,122400,305058635,3720,3720,3720,3720,0
20230808,122300,305058635,3720,3720,3720,3720,0
20230808,122200,305058635,3720,3720,3720,3720,7
20230808,122100,305032595,3720,3720,3720,3720,3
20230808,122000,305021435,3715,3715,3715,3715,20
20230808,121900,304947135,3715,3715,3715,3715,0
20230808,121800,304947135,3715,3715,3715,3715,0
20230808,121700,304947135,3715,3715,3715,3715,255
20230808,121600,303999810,3715,3715,3715,3715,0
20230808,121500,303999810,3715,3715,3715,3715,6
20230808,121400,303977520,3715,3710,3715,3710,4
20230808,121300,303962675,3705,3705,3705,3705,172
20230808,121200,303325415,3715,3715,3715,3715,0
20230808,121100,303325415,3715,3715,3715,3715,1
20230808,121000,303321700,3710,3710,3710,3710,0
20230808,120900,303321700,3710,3710,3710,3710,0
20230808,120800,303321700,3710,3710,3710,3710,30
20230808,120700,303210400,3710,3710,3710,3710,10
20230808,120600,303173300,3710,3710,3710,3710,0
20230808,120500,303173300,3710,3710,3710,3710,16
20230808,120400,303113940,3715,3715,3715,3715,0
20230808,120300,303113940,3715,3710,3715,3710,51
20230808,120200,302924725,3715,3715,3715,3715,1092
20230808,120100,298867945,3725,3725,3725,3725,0
20230808,120000,298867945,3725,3725,3725,3725,0
20230808,115900,298867945,3725,3725,3725,3725,1000
20230808,115800,295142945,3730,3730,3730,3730,0
20230808,115700,295142945,3730,3725,3730,3725,4
20230808,115600,295128040,3730,3725,3730,3725,17
20230808,115500,295064710,3720,3720,3720,3720,72
20230808,115400,294796870,3730,3730,3730,3730,0
20230808,115300,294796870,3730,3730,3730,3730,0
20230808,115200,294796870,3730,3730,3730,3730,0
20230808,115100,294796870,3730,3730,3730,3730,2
20230808,115000,294789410,3725,3730,3730,3725,190
20230808,114900,294080810,3725,3725,3725,3725,10
20230808,114800,294043560,3725,3725,3725,3725,0
20230808,114700,294043560,3725,3725,3725,3725,0
20230808,114600,294043560,3725,3725,3725,3725,3
20230808,114500,294032385,3725,3735,3735,3725,19
20230808,114400,293961590,3735,3735,3735,3735,6
20230808,114300,293939180,3735,3735,3735,3735,16
20230808,114200,293879420,3735,3735,3735,3735,24
20230808,114100,293789780,3740,3730,3740,3730,1013
20230808,114000,290005120,3730,3730,3730,3730,29
20230808,113900,289896950,3725,3725,3725,3725,60
20230808,113800,289673450,3730,3730,3730,3730,0
20230808,113700,289673450,3730,3730,3730,3730,169
20230808,113600,289043080,3735,3730,3735,3730,27
20230808,113500,288942240,3735,3725,3735,3725,749
20230808,113400,286147425,3725,3725,3725,3725,0
20230808,113300,286147425,3725,3725,3725,3725,6
20230808,113200,286125075,3725,3725,3730,3720,401
20230808,113100,284630815,3720,3720,3720,3720,362
20230808,113000,283284175,3715,3715,3715,3715,439
20230808,112900,281653290,3710,3710,3710,3710,276
20230808,112800,280629330,3705,3705,3705,3705,100
20230808,112700,280258830,3715,3715,3715,3715,0
20230808,112600,280258830,3715,3715,3715,3715,0
20230808,112500,280258830,3715,3715,3715,3715,0
20230808,112400,280258830,3715,3715,3715,3715,0
20230808,112300,280258830,3715,3705,3715,3700,43
20230808,112200,280099485,3700,3705,3710,3700,2044
20230808,112100,272525265,3695,3705,3705,3695,220
20230808,112000,271712335,3705,3705,3705,3705,0
20230808,111900,271712335,3705,3705,3705,3705,1
20230808,111800,271708630,3700,3705,3705,3700,11
20230808,111700,271667925,3700,3695,3700,3695,990
20230808,111600,268004930,3700,3700,3700,3700,7
20230808,111500,267979030,3700,3700,3700,3700,4
20230808,111400,267964230,3690,3695,3695,3690,1494
20230808,111300,262450720,3695,3695,3695,3695,0
20230808,111200,262450720,3695,3695,3695,3695,96
20230808,111100,262096000,3700,3700,3700,3700,30
20230808,111000,261985000,3710,3710,3710,3705,219
20230808,110900,261173510,3710,3700,3710,3695,1010
20230808,110800,257435610,3695,3695,3695,3695,100
20230808,110700,257066110,3700,3700,3700,3700,10
20230808,110600,257029110,3700,3700,3700,3700,127
20230808,110500,256559210,3695,3700,3700,3695,28
20230808,110400,256455690,3690,3690,3690,3690,0
20230808,110300,256455690,3690,3690,3690,3690,230
20230808,110200,255606990,3700,3700,3700,3700,810
20230808,110100,252609990,3720,3700,3720,3700,2
20230808,110000,252602570,3725,3690,3725,3690,3402
20230808,105900,239959235,3690,3680,3690,3680,492
20230808,105800,238145980,3675,3665,3675,3665,876
20230808,105700,234928500,3670,3670,3670,3670,0
20230808,105600,234928500,3670,3670,3670,3670,0
20230808,105500,234928500,3670,3670,3670,3670,32
20230808,105400,234811060,3670,3670,3670,3670,554
20230808,105300,232777880,3670,3670,3670,3670,36
20230808,105200,232645760,3670,3675,3675,3670,367
20230808,105100,231298860,3675,3670,3675,3665,1647
20230808,105000,225254100,3665,3665,3665,3665,55
20230808,104900,225052525,3670,3670,3670,3665,861
20230808,104800,221896335,3670,3670,3670,3670,113
20230808,104700,221481625,3665,3670,3670,3665,31
20230808,104600,221367945,3675,3670,3690,3670,1813
20230808,104500,214709785,3685,3670,3685,3665,4835
20230808,104400,196969370,3670,3670,3670,3670,10
20230808,104300,196932670,3670,3675,3675,3670,296
20230808,104200,195845850,3670,3685,3685,3670,1328
20230808,104100,190971685,3700,3700,3700,3700,0
20230808,104000,190971685,3700,3700,3700,3700,0
20230808,103900,190971685,3700,3695,3700,3690,1350
20230808,103800,185978250,3695,3695,3695,3695,99
20230808,103700,185612445,3695,3680,3695,3680,9
20230808,103600,185579205,3695,3690,3695,3690,252
20230808,103500,184648365,3690,3690,3690,3690,40
20230808,103400,184500765,3695,3690,3695,3690,961
20230808,103300,180954650,3690,3675,3700,3650,3658
20230808,103200,167541765,3670,3665,3675,3665,372
20230808,103100,166177220,3665,3665,3665,3665,0
20230808,103000,166177220,3665,3645,3665,3645,632
20230808,102900,163867960,3640,3640,3640,3640,100
20230808,102800,163503960,3635,3635,3635,3635,40
20230808,102700,163358560,3640,3635,3640,3635,941
20230808,102600,159937925,3640,3640,3640,3640,0
20230808,102500,159937925,3640,3650,3650,3640,266
20230808,102400,158969485,3650,3650,3650,3650,0
20230808,102300,158969485,3650,3650,3650,3650,0
20230808,102200,158969485,3650,3645,3650,3645,2
20230808,102100,158962190,3645,3640,3645,3640,11
20230808,102000,158922100,3650,3650,3650,3650,1
20230808,101900,158918450,3645,3645,3645,3640,210
20230808,101800,158153500,3645,3645,3645,3645,0
20230808,101700,158153500,3645,3645,3645,3645,10
20230808,101600,158117050,3640,3640,3640,3640,17
20230808,101500,158055170,3635,3635,3635,3635,71
20230808,101400,157797085,3630,3630,3630,3630,0
20230808,101300,157797085,3630,3630,3630,3630,0
20230808,101200,157797085,3630,3635,3635,3630,1721
20230808,101100,151548130,3635,3635,3635,3625,231
20230808,101000,150709060,3635,3635,3640,3635,185
20230808,100900,150036565,3635,3635,3635,3635,21
20230808,100800,149960230,3635,3635,3635,3635,0
20230808,100700,149960230,3635,3635,3635,3635,0
20230808,100600,149960230,3635,3630,3635,3630,40
20230808,100500,149815025,3625,3625,3625,3625,90
20230808,100400,149488775,3620,3625,3630,3620,2231
20230808,100300,141403295,3625,3625,3625,3625,50
20230808,100200,141222045,3625,3625,3625,3625,30
20230808,100100,141113295,3625,3620,3625,3615,652
20230808,100000,138751105,3615,3615,3615,3615,1
20230808,095900,138747490,3615,3615,3615,3615,99
20230808,095800,138389605,3615,3615,3615,3615,1
20230808,095700,138385990,3615,3610,3615,3610,339
20230808,095600,137161005,3610,3605,3610,3605,115
20230808,095500,136746005,3605,3610,3610,3605,101
20230808,095400,136381895,3610,3610,3610,3610,177
20230808,095300,135742925,3610,3610,3610,3610,0
20230808,095200,135742925,3610,3595,3615,3595,1354
20230808,095100,130868590,3595,3590,3595,3590,1656
20230808,095000,124915460,3590,3590,3590,3590,1040
20230808,094900,121181860,3590,3590,3590,3590,0
20230808,094800,121181860,3590,3590,3590,3590,0
20230808,094700,121181860,3590,3590,3590,3590,2
20230808,094600,121174680,3590,3590,3595,3590,1446
20230808,094500,115983530,3595,3580,3595,3580,1756
20230808,094400,109684490,3565,3565,3565,3565,200
20230808,094300,108971490,3565,3565,3565,3565,0
20230808,094200,108971490,3565,3580,3580,3565,999
20230808,094100,105408810,3585,3580,3585,3580,50
20230808,094000,105229565,3585,3585,3585,3585,0
20230808,093900,105229565,3585,3585,3585,3585,0
20230808,093800,105229565,3585,3585,3585,3585,0
20230808,093700,105229565,3585,3585,3585,3585,1
20230808,093600,105225980,3565,3575,3575,3565,1190
20230808,093500,100981170,3580,3580,3580,3580,1
20230808,093400,100977590,3575,3570,3575,3570,684
20230808,093300,98533180,3570,3570,3570,3570,1
20230808,093200,98529610,3565,3560,3565,3560,1688
20230808,093100,92514655,3555,3555,3555,3555,0
20230808,093000,92514655,3555,3555,3555,3555,0
20230808,092900,92514655,3555,3555,3555,3555,0
20230808,092800,92514655,3555,3555,3555,3555,21
20230808,092700,92440000,3555,3555,3555,3555,0
20230808,092600,92440000,3555,3555,3555,3555,179
20230808,092500,91803655,3555,3555,3555,3555,3005
20230808,092400,81120880,3550,3550,3550,3550,122
20230808,092300,80687780,3545,3545,3545,3545,500
20230808,092200,78915280,3550,3555,3555,3550,1265
20230808,092100,74423425,3565,3560,3565,3560,125
20230808,092000,73977805,3565,3565,3565,3565,0
20230808,091900,73977805,3565,3565,3565,3565,0
20230808,091800,73977805,3565,3565,3565,3565,2
20230808,091700,73970675,3555,3555,3555,3555,500
20230808,091600,72193175,3550,3550,3550,3550,1
20230808,091500,72189625,3575,3570,3575,3570,944
20230808,091400,68814830,3565,3550,3565,3545,2218
20230808,091300,60939855,3550,3565,3565,3550,287
20230808,091200,59920805,3555,3555,3555,3555,97
20230808,091100,59575970,3555,3550,3555,3550,1551
20230808,091000,54065160,3555,3555,3555,3555,128
20230808,090900,53610120,3555,3580,3580,3555,2048
20230808,090800,46309450,3570,3570,3570,3570,42
20230808,090700,46159510,3570,3570,3575,3570,790
20230808,090600,43337090,3570,3570,3570,3570,0
20230808,090500,43337090,3570,3570,3570,3570,100
20230808,090400,42980090,3570,3550,3575,3545,5211
20230808,090300,24439300,3545,3585,3595,3545,4023
20230808,090200,10063785,3585,3615,3615,3585,2683
20230808,090100,398550,3625,3655,3655,3625,12
20230808,090000,355020,3660,3660,3660,3660,97