KissMeData/200470/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,200700,819286615,3260,3260,3260,3260,3025
20230810,200600,819286615,3260,3260,3260,3260,0
20230810,200500,819286615,3260,3260,3260,3260,0
20230810,200400,819286615,3260,3260,3260,3260,0
20230810,200300,819286615,3260,3260,3260,3260,0
20230810,200200,819286615,3260,3260,3260,3260,0
20230810,200100,819286615,3260,3260,3260,3260,0
20230810,200000,819286615,3260,3260,3260,3260,0
20230810,195900,819286615,3260,3260,3260,3260,0
20230810,195800,819286615,3260,3260,3260,3260,0
20230810,195700,819286615,3260,3260,3260,3260,0
20230810,195600,819286615,3260,3260,3260,3260,0
20230810,195500,819286615,3260,3260,3260,3260,0
20230810,195400,819286615,3260,3260,3260,3260,0
20230810,195300,819286615,3260,3260,3260,3260,0
20230810,195200,819286615,3260,3260,3260,3260,0
20230810,195100,819286615,3260,3260,3260,3260,0
20230810,195000,819286615,3260,3260,3260,3260,0
20230810,194900,819286615,3260,3260,3260,3260,0
20230810,194800,819286615,3260,3260,3260,3260,0
20230810,194700,819286615,3260,3260,3260,3260,0
20230810,194600,819286615,3260,3260,3260,3260,0
20230810,194500,819286615,3260,3260,3260,3260,0
20230810,194400,819286615,3260,3260,3260,3260,0
20230810,194300,819286615,3260,3260,3260,3260,0
20230810,194200,819286615,3260,3260,3260,3260,0
20230810,194100,819286615,3260,3260,3260,3260,0
20230810,194000,819286615,3260,3260,3260,3260,0
20230810,193900,819286615,3260,3260,3260,3260,0
20230810,193800,819286615,3260,3260,3260,3260,0
20230810,193700,819286615,3260,3260,3260,3260,3025
20230810,193600,819286615,3260,3260,3260,3260,0
20230810,193500,819286615,3260,3260,3260,3260,0
20230810,193400,819286615,3260,3260,3260,3260,0
20230810,193300,819286615,3260,3260,3260,3260,0
20230810,193200,819286615,3260,3260,3260,3260,0
20230810,193100,819286615,3260,3260,3260,3260,0
20230810,193000,819286615,3260,3260,3260,3260,0
20230810,192900,819286615,3260,3260,3260,3260,0
20230810,192800,819286615,3260,3260,3260,3260,0
20230810,192700,819286615,3260,3260,3260,3260,0
20230810,192600,819286615,3260,3260,3260,3260,0
20230810,192500,819286615,3260,3260,3260,3260,0
20230810,192400,819286615,3260,3260,3260,3260,0
20230810,192300,819286615,3260,3260,3260,3260,0
20230810,192200,819286615,3260,3260,3260,3260,0
20230810,192100,819286615,3260,3260,3260,3260,0
20230810,192000,819286615,3260,3260,3260,3260,0
20230810,191900,819286615,3260,3260,3260,3260,0
20230810,191800,819286615,3260,3260,3260,3260,0
20230810,191700,819286615,3260,3260,3260,3260,0
20230810,191600,819286615,3260,3260,3260,3260,0
20230810,191500,819286615,3260,3260,3260,3260,0
20230810,191400,819286615,3260,3260,3260,3260,0
20230810,191300,819286615,3260,3260,3260,3260,0
20230810,191200,819286615,3260,3260,3260,3260,0
20230810,191100,819286615,3260,3260,3260,3260,0
20230810,191000,819286615,3260,3260,3260,3260,0
20230810,190900,819286615,3260,3260,3260,3260,0
20230810,190800,819286615,3260,3260,3260,3260,0
20230810,190700,819286615,3260,3260,3260,3260,3025
20230810,190600,819286615,3260,3260,3260,3260,0
20230810,190500,819286615,3260,3260,3260,3260,0
20230810,190400,819286615,3260,3260,3260,3260,0
20230810,190300,819286615,3260,3260,3260,3260,0
20230810,190200,819286615,3260,3260,3260,3260,0
20230810,190100,819286615,3260,3260,3260,3260,0
20230810,190000,819286615,3260,3260,3260,3260,0
20230810,185900,819286615,3260,3260,3260,3260,0
20230810,185800,819286615,3260,3260,3260,3260,0
20230810,185700,819286615,3260,3260,3260,3260,0
20230810,185600,819286615,3260,3260,3260,3260,0
20230810,185500,819286615,3260,3260,3260,3260,0
20230810,185400,819286615,3260,3260,3260,3260,0
20230810,185300,819286615,3260,3260,3260,3260,0
20230810,185200,819286615,3260,3260,3260,3260,0
20230810,185100,819286615,3260,3260,3260,3260,0
20230810,185000,819286615,3260,3260,3260,3260,0
20230810,184900,819286615,3260,3260,3260,3260,0
20230810,184800,819286615,3260,3260,3260,3260,0
20230810,184700,819286615,3260,3260,3260,3260,0
20230810,184600,819286615,3260,3260,3260,3260,0
20230810,184500,819286615,3260,3260,3260,3260,0
20230810,184400,819286615,3260,3260,3260,3260,0
20230810,184300,819286615,3260,3260,3260,3260,0
20230810,184200,819286615,3260,3260,3260,3260,0
20230810,184100,819286615,3260,3260,3260,3260,0
20230810,184000,819286615,3260,3260,3260,3260,0
20230810,183900,819286615,3260,3260,3260,3260,0
20230810,183800,819286615,3260,3260,3260,3260,0
20230810,183700,819286615,3260,3260,3260,3260,3025
20230810,183600,819286615,3260,3260,3260,3260,0
20230810,183500,819286615,3260,3260,3260,3260,0
20230810,183400,819286615,3260,3260,3260,3260,0
20230810,183300,819286615,3260,3260,3260,3260,0
20230810,183200,819286615,3260,3260,3260,3260,0
20230810,183100,819286615,3260,3260,3260,3260,0
20230810,183000,819286615,3260,3260,3260,3260,0
20230810,182900,819286615,3260,3260,3260,3260,0
20230810,182800,819286615,3260,3260,3260,3260,0
20230810,182700,819286615,3260,3260,3260,3260,0
20230810,182600,819286615,3260,3260,3260,3260,0
20230810,182500,819286615,3260,3260,3260,3260,0
20230810,182400,819286615,3260,3260,3260,3260,0
20230810,182300,819286615,3260,3260,3260,3260,0
20230810,182200,819286615,3260,3260,3260,3260,0
20230810,182100,819286615,3260,3260,3260,3260,0
20230810,182000,819286615,3260,3260,3260,3260,0
20230810,181900,819286615,3260,3260,3260,3260,0
20230810,181800,819286615,3260,3260,3260,3260,0
20230810,181700,819286615,3260,3260,3260,3260,0
20230810,181600,819286615,3260,3260,3260,3260,0
20230810,181500,819286615,3260,3260,3260,3260,0
20230810,181400,819286615,3260,3260,3260,3260,0
20230810,181300,819286615,3260,3260,3260,3260,0
20230810,181200,819286615,3260,3260,3260,3260,0
20230810,181100,819286615,3260,3260,3260,3260,0
20230810,181000,819286615,3260,3260,3260,3260,0
20230810,180900,819286615,3260,3260,3260,3260,0
20230810,180800,819286615,3260,3260,3260,3260,0
20230810,180700,819286615,3260,3260,3260,3260,3025
20230810,180600,819286615,3260,3260,3260,3260,0
20230810,180500,819286615,3260,3260,3260,3260,0
20230810,180400,819286615,3260,3260,3260,3260,0
20230810,180300,819286615,3260,3260,3260,3260,0
20230810,180200,819286615,3260,3260,3260,3260,0
20230810,180100,819286615,3260,3260,3260,3260,0
20230810,180000,819286615,3260,3260,3260,3260,0
20230810,175900,819286615,3260,3260,3260,3260,0
20230810,175800,819286615,3260,3260,3260,3260,0
20230810,175700,819286615,3260,3260,3260,3260,0
20230810,175600,819286615,3260,3260,3260,3260,0
20230810,175500,819286615,3260,3260,3260,3260,0
20230810,175400,819286615,3260,3260,3260,3260,0
20230810,175300,819286615,3260,3260,3260,3260,0
20230810,175200,819286615,3260,3260,3260,3260,0
20230810,175100,819286615,3260,3260,3260,3260,0
20230810,175000,819286615,3260,3260,3260,3260,0
20230810,174900,819286615,3260,3260,3260,3260,0
20230810,174800,819286615,3260,3260,3260,3260,0
20230810,174700,819286615,3260,3260,3260,3260,0
20230810,174600,819286615,3260,3260,3260,3260,0
20230810,174500,819286615,3260,3260,3260,3260,0
20230810,174400,819286615,3260,3260,3260,3260,0
20230810,174300,819286615,3260,3260,3260,3260,0
20230810,174200,819286615,3260,3260,3260,3260,0
20230810,174100,819286615,3260,3260,3260,3260,0
20230810,174000,819286615,3260,3260,3260,3260,0
20230810,173900,819286615,3260,3260,3260,3260,0
20230810,173800,819286615,3260,3260,3260,3260,0
20230810,173700,819286615,3260,3260,3260,3260,3025
20230810,173600,819286615,3260,3260,3260,3260,0
20230810,173500,819286615,3260,3260,3260,3260,0
20230810,173400,819286615,3260,3260,3260,3260,0
20230810,173300,819286615,3260,3260,3260,3260,0
20230810,173200,819286615,3260,3260,3260,3260,0
20230810,173100,819286615,3260,3260,3260,3260,0
20230810,173000,819286615,3260,3260,3260,3260,0
20230810,172900,819286615,3260,3260,3260,3260,0
20230810,172800,819286615,3260,3260,3260,3260,0
20230810,172700,819286615,3260,3260,3260,3260,0
20230810,172600,819286615,3260,3260,3260,3260,0
20230810,172500,819286615,3260,3260,3260,3260,0
20230810,172400,819286615,3260,3260,3260,3260,0
20230810,172300,819286615,3260,3260,3260,3260,0
20230810,172200,819286615,3260,3260,3260,3260,0
20230810,172100,819286615,3260,3260,3260,3260,0
20230810,172000,819286615,3260,3260,3260,3260,0
20230810,171900,819286615,3260,3260,3260,3260,0
20230810,171800,819286615,3260,3260,3260,3260,0
20230810,171700,819286615,3260,3260,3260,3260,0
20230810,171600,819286615,3260,3260,3260,3260,0
20230810,171500,819286615,3260,3260,3260,3260,0
20230810,171400,819286615,3260,3260,3260,3260,0
20230810,171300,819286615,3260,3260,3260,3260,0
20230810,171200,819286615,3260,3260,3260,3260,0
20230810,171100,819286615,3260,3260,3260,3260,0
20230810,171000,819286615,3260,3260,3260,3260,0
20230810,170900,819286615,3260,3260,3260,3260,0
20230810,170800,819286615,3260,3260,3260,3260,0
20230810,170700,819286615,3260,3260,3260,3260,3025
20230810,170600,819286615,3260,3260,3260,3260,0
20230810,170500,819286615,3260,3260,3260,3260,0
20230810,170400,819286615,3260,3260,3260,3260,0
20230810,170300,819286615,3260,3260,3260,3260,0
20230810,170200,819286615,3260,3260,3260,3260,0
20230810,170100,819286615,3260,3260,3260,3260,0
20230810,170000,819286615,3260,3260,3260,3260,0
20230810,165900,819286615,3260,3260,3260,3260,0
20230810,165800,819286615,3260,3260,3260,3260,0
20230810,165700,819286615,3260,3260,3260,3260,0
20230810,165600,819286615,3260,3260,3260,3260,0
20230810,165500,819286615,3260,3260,3260,3260,0
20230810,165400,819286615,3260,3260,3260,3260,0
20230810,165300,819286615,3260,3260,3260,3260,0
20230810,165200,819286615,3260,3260,3260,3260,0
20230810,165100,819286615,3260,3260,3260,3260,0
20230810,165000,819286615,3260,3260,3260,3260,0
20230810,164900,819286615,3260,3260,3260,3260,0
20230810,164800,819286615,3260,3260,3260,3260,0
20230810,164700,819286615,3260,3260,3260,3260,0
20230810,164600,819286615,3260,3260,3260,3260,0
20230810,164500,819286615,3260,3260,3260,3260,0
20230810,164400,819286615,3260,3260,3260,3260,0
20230810,164300,819286615,3260,3260,3260,3260,0
20230810,164200,819286615,3260,3260,3260,3260,0
20230810,164100,819286615,3260,3260,3260,3260,0
20230810,164000,819286615,3260,3260,3260,3260,0
20230810,163900,819286615,3260,3260,3260,3260,0
20230810,163800,819286615,3260,3260,3260,3260,0
20230810,163700,819286615,3260,3260,3260,3260,3025
20230810,163600,819286615,3260,3260,3260,3260,0
20230810,163500,819286615,3260,3260,3260,3260,0
20230810,163400,819286615,3260,3260,3260,3260,0
20230810,163300,819286615,3260,3260,3260,3260,0
20230810,163200,819286615,3260,3260,3260,3260,0
20230810,163100,819286615,3260,3260,3260,3260,0
20230810,163000,819286615,3260,3260,3260,3260,0
20230810,162900,819286615,3260,3260,3260,3260,0
20230810,162800,819286615,3260,3260,3260,3260,0
20230810,162700,819286615,3260,3260,3260,3260,0
20230810,162600,819286615,3260,3260,3260,3260,0
20230810,162500,819286615,3260,3260,3260,3260,0
20230810,162400,819286615,3260,3260,3260,3260,0
20230810,162300,819286615,3260,3260,3260,3260,0
20230810,162200,819286615,3260,3260,3260,3260,0
20230810,162100,819286615,3260,3260,3260,3260,0
20230810,162000,819286615,3260,3260,3260,3260,0
20230810,161900,819286615,3260,3260,3260,3260,0
20230810,161800,819286615,3260,3260,3260,3260,0
20230810,161700,819286615,3260,3260,3260,3260,0
20230810,161600,819286615,3260,3260,3260,3260,0
20230810,161500,819286615,3260,3260,3260,3260,0
20230810,161400,819286615,3260,3260,3260,3260,0
20230810,161300,819286615,3260,3260,3260,3260,0
20230810,161200,819286615,3260,3260,3260,3260,0
20230810,161100,819286615,3260,3260,3260,3260,0
20230810,161000,819286615,3260,3260,3260,3260,0
20230810,160900,819286615,3260,3260,3260,3260,0
20230810,160800,819286615,3260,3260,3260,3260,0
20230810,160700,819286615,3260,3260,3260,3260,3025
20230810,160600,819286615,3260,3260,3260,3260,0
20230810,160500,819286615,3260,3260,3260,3260,0
20230810,160400,819286615,3260,3260,3260,3260,0
20230810,160300,819286615,3260,3260,3260,3260,0
20230810,160200,819286615,3260,3260,3260,3260,0
20230810,160100,819286615,3260,3260,3260,3260,0
20230810,160000,819286615,3260,3260,3260,3260,0
20230810,155900,819286615,3260,3260,3260,3260,0
20230810,155800,819286615,3260,3260,3260,3260,0
20230810,155700,819286615,3260,3260,3260,3260,0
20230810,155600,819286615,3260,3260,3260,3260,0
20230810,155500,819286615,3260,3260,3260,3260,0
20230810,155400,819286615,3260,3260,3260,3260,0
20230810,155300,819286615,3260,3260,3260,3260,0
20230810,155200,819286615,3260,3260,3260,3260,0
20230810,155100,819286615,3260,3260,3260,3260,0
20230810,155000,819286615,3260,3260,3260,3260,0
20230810,154900,819286615,3260,3260,3260,3260,0
20230810,154800,819286615,3260,3260,3260,3260,0
20230810,154700,819286615,3260,3260,3260,3260,0
20230810,154600,819286615,3260,3260,3260,3260,0
20230810,154500,819286615,3260,3260,3260,3260,0
20230810,154400,819286615,3260,3260,3260,3260,0
20230810,154300,819286615,3260,3260,3260,3260,0
20230810,154200,819286615,3260,3260,3260,3260,0
20230810,154100,819286615,3260,3260,3260,3260,0
20230810,154000,819286615,3260,3260,3260,3260,0
20230810,153900,819286615,3260,3260,3260,3260,0
20230810,153800,819286615,3260,3260,3260,3260,0
20230810,153700,819286615,3260,3260,3260,3260,3025
20230810,153600,819286615,3260,3260,3260,3260,0
20230810,153500,819286615,3260,3260,3260,3260,0
20230810,153400,819286615,3260,3260,3260,3260,0
20230810,153300,819286615,3260,3260,3260,3260,0
20230810,153200,819286615,3260,3260,3260,3260,0
20230810,153100,819286615,3260,3260,3260,3260,0
20230810,153000,819286615,3260,3260,3260,3260,3025
20230810,152900,809425115,3260,3260,3260,3260,0
20230810,152800,809425115,3260,3260,3260,3260,0
20230810,152700,809425115,3260,3260,3260,3260,0
20230810,152600,809425115,3260,3260,3260,3260,0
20230810,152500,809425115,3260,3260,3260,3260,0
20230810,152400,809425115,3260,3260,3260,3260,0
20230810,152300,809425115,3260,3260,3260,3260,0
20230810,152200,809425115,3260,3260,3260,3260,0
20230810,152100,809425115,3260,3260,3260,3260,0
20230810,152000,809425115,3260,3260,3260,3260,0
20230810,151900,809425115,3260,3240,3265,3235,171
20230810,151800,808871285,3270,3270,3270,3270,0
20230810,151700,808871285,3270,3270,3270,3270,0
20230810,151600,808871285,3270,3270,3270,3270,5
20230810,151500,808854935,3270,3270,3270,3270,50
20230810,151400,808691435,3270,3270,3270,3270,0
20230810,151300,808691435,3270,3260,3270,3260,3001
20230810,151200,798894075,3260,3240,3260,3240,132
20230810,151100,798466355,3240,3250,3250,3240,50
20230810,151000,798304345,3250,3250,3250,3250,72
20230810,150900,798070345,3250,3250,3250,3250,1982
20230810,150800,791628845,3250,3255,3255,3250,516
20230810,150700,789951695,3265,3265,3265,3265,4
20230810,150600,789938635,3265,3265,3265,3265,0
20230810,150500,789938635,3265,3265,3265,3265,0
20230810,150400,789938635,3265,3265,3265,3265,0
20230810,150300,789938635,3265,3250,3265,3250,52
20230810,150200,789769620,3265,3265,3265,3265,0
20230810,150100,789769620,3265,3255,3265,3250,16
20230810,150000,789717575,3265,3265,3265,3265,0
20230810,145900,789717575,3265,3265,3265,3265,0
20230810,145800,789717575,3265,3265,3265,3265,0
20230810,145700,789717575,3265,3250,3265,3250,2
20230810,145600,789711060,3270,3270,3270,3270,0
20230810,145500,789711060,3270,3270,3270,3270,1500
20230810,145400,784806060,3270,3270,3270,3270,0
20230810,145300,784806060,3270,3270,3270,3255,2305
20230810,145200,777301515,3255,3255,3255,3255,1037
20230810,145100,773926080,3255,3255,3255,3255,1
20230810,145000,773922825,3245,3265,3265,3245,304
20230810,144900,772936040,3270,3270,3270,3270,0
20230810,144800,772936040,3270,3270,3270,3270,0
20230810,144700,772936040,3270,3270,3270,3270,0
20230810,144600,772936040,3270,3270,3270,3270,1
20230810,144500,772932770,3250,3250,3250,3250,114
20230810,144400,772562270,3275,3275,3275,3275,0
20230810,144300,772562270,3275,3250,3275,3250,14
20230810,144200,772516520,3275,3275,3275,3275,1
20230810,144100,772513245,3250,3250,3250,3250,160
20230810,144000,771993245,3275,3270,3275,3270,180
20230810,143900,771404615,3265,3265,3265,3265,1905
20230810,143800,765184790,3265,3265,3265,3265,0
20230810,143700,765184790,3265,3265,3265,3265,0
20230810,143600,765184790,3265,3265,3265,3265,0
20230810,143500,765184790,3265,3265,3265,3265,0
20230810,143400,765184790,3265,3265,3265,3265,0
20230810,143300,765184790,3265,3265,3265,3265,1
20230810,143200,765181525,3270,3270,3270,3270,0
20230810,143100,765181525,3270,3270,3270,3270,0
20230810,143000,765181525,3270,3265,3270,3265,46
20230810,142900,765031330,3270,3270,3270,3270,0
20230810,142800,765031330,3270,3270,3270,3270,0
20230810,142700,765031330,3270,3250,3270,3250,38
20230810,142600,764907810,3235,3255,3255,3235,1700
20230810,142500,759390320,3270,3270,3270,3260,474
20230810,142400,757845060,3260,3255,3260,3255,436
20230810,142300,756425405,3255,3255,3255,3255,0
20230810,142200,756425405,3255,3255,3255,3255,0
20230810,142100,756425405,3255,3255,3255,3255,1
20230810,142000,756422150,3235,3250,3250,3235,5000
20230810,141900,740222175,3260,3260,3260,3260,0
20230810,141800,740222175,3260,3260,3260,3260,0
20230810,141700,740222175,3260,3260,3260,3260,700
20230810,141600,737940175,3260,3260,3260,3260,155
20230810,141500,737434875,3265,3265,3265,3265,100
20230810,141400,737108375,3265,3265,3265,3265,310
20230810,141300,736096225,3265,3265,3265,3265,700
20230810,141200,733810725,3265,3265,3265,3265,501
20230810,141100,732174960,3265,3265,3265,3265,2
20230810,141000,732168430,3265,3265,3265,3265,0
20230810,140900,732168430,3265,3265,3265,3265,500
20230810,140800,730535930,3270,3270,3270,3270,0
20230810,140700,730535930,3270,3270,3270,3270,0
20230810,140600,730535930,3270,3270,3270,3270,19
20230810,140500,730473800,3275,3275,3275,3275,0
20230810,140400,730473800,3275,3280,3280,3275,40
20230810,140300,730342640,3280,3280,3280,3280,120
20230810,140200,729949040,3270,3270,3270,3270,1014
20230810,140100,726633260,3270,3270,3270,3270,1050
20230810,140000,723199760,3275,3280,3280,3275,1042
20230810,135900,719786970,3290,3290,3290,3290,2
20230810,135800,719780390,3285,3275,3285,3275,233
20230810,135700,719017115,3285,3285,3285,3285,113
20230810,135600,718645910,3285,3280,3285,3280,987
20230810,135500,715403865,3275,3275,3275,3275,50
20230810,135400,715240115,3275,3285,3285,3275,1498
20230810,135300,710329165,3285,3285,3285,3285,2
20230810,135200,710322595,3285,3285,3285,3285,0
20230810,135100,710322595,3285,3275,3285,3270,2548
20230810,135000,701990330,3275,3275,3275,3275,1956
20230810,134900,695584430,3285,3275,3285,3275,45
20230810,134800,695437045,3275,3280,3280,3270,2156
20230810,134700,688376370,3285,3285,3295,3285,1793
20230810,134600,682486345,3295,3285,3295,3285,573
20230810,134500,680601525,3290,3285,3290,3285,1430
20230810,134400,675903970,3290,3285,3290,3285,504
20230810,134300,674248315,3285,3285,3285,3285,1300
20230810,134200,669977815,3285,3300,3300,3260,5148
20230810,134100,653167320,3260,3245,3310,3245,15782
20230810,134000,601455740,3250,3245,3250,3245,154
20230810,133900,600956005,3245,3245,3245,3245,380
20230810,133800,599722905,3245,3245,3245,3235,765
20230810,133700,597245475,3245,3240,3245,3240,95
20230810,133600,596937415,3240,3240,3240,3240,14
20230810,133500,596892055,3240,3245,3245,3230,55
20230810,133400,596713645,3245,3245,3245,3245,264
20230810,133300,595856965,3245,3235,3255,3235,5706
20230810,133200,577328095,3240,3240,3240,3240,0
20230810,133100,577328095,3240,3240,3240,3240,0
20230810,133000,577328095,3240,3235,3240,3235,2264
20230810,132900,570004050,3225,3220,3225,3220,2500
20230810,132800,561941970,3225,3225,3225,3225,0
20230810,132700,561941970,3225,3225,3265,3225,3433
20230810,132600,550749930,3225,3215,3265,3215,4364
20230810,132500,536593860,3215,3190,3215,3185,2266
20230810,132400,529373335,3190,3195,3200,3190,3665
20230810,132300,517679050,3190,3190,3190,3190,341
20230810,132200,516591260,3190,3185,3190,3185,584
20230810,132100,514731215,3170,3185,3185,3170,3917
20230810,132000,502292840,3195,3195,3195,3195,0
20230810,131900,502292840,3195,3195,3195,3195,0
20230810,131800,502292840,3195,3195,3195,3195,5
20230810,131700,502276865,3195,3195,3195,3195,0
20230810,131600,502276865,3195,3195,3195,3195,0
20230810,131500,502276865,3195,3195,3195,3195,0
20230810,131400,502276865,3195,3195,3195,3195,0
20230810,131300,502276865,3195,3195,3195,3195,1
20230810,131200,502273670,3185,3185,3185,3185,103
20230810,131100,501945615,3185,3185,3185,3185,0
20230810,131000,501945615,3185,3185,3185,3185,1897
20230810,130900,495903670,3195,3195,3195,3195,0
20230810,130800,495903670,3195,3195,3195,3195,0
20230810,130700,495903670,3195,3195,3195,3195,0
20230810,130600,495903670,3195,3195,3195,3195,0
20230810,130500,495903670,3195,3195,3195,3195,0
20230810,130400,495903670,3195,3195,3195,3195,2
20230810,130300,495897280,3185,3185,3185,3185,103
20230810,130200,495569225,3185,3185,3185,3185,0
20230810,130100,495569225,3185,3180,3185,3180,1600
20230810,130000,490476190,3175,3175,3175,3175,0
20230810,125900,490476190,3175,3175,3175,3175,0
20230810,125800,490476190,3175,3175,3175,3175,120
20230810,125700,490095190,3180,3180,3180,3180,0
20230810,125600,490095190,3180,3180,3180,3180,0
20230810,125500,490095190,3180,3180,3180,3180,0
20230810,125400,490095190,3180,3180,3180,3180,0
20230810,125300,490095190,3180,3180,3180,3180,0
20230810,125200,490095190,3180,3180,3180,3180,0
20230810,125100,490095190,3180,3180,3180,3180,0
20230810,125000,490095190,3180,3180,3180,3180,0
20230810,124900,490095190,3180,3180,3180,3180,0
20230810,124800,490095190,3180,3180,3180,3180,1487
20230810,124700,485366530,3185,3185,3185,3185,0
20230810,124600,485366530,3185,3185,3185,3185,0
20230810,124500,485366530,3185,3185,3185,3185,0
20230810,124400,485366530,3185,3185,3185,3185,0
20230810,124300,485366530,3185,3185,3185,3185,0
20230810,124200,485366530,3185,3185,3185,3185,160
20230810,124100,484856930,3180,3180,3180,3180,0
20230810,124000,484856930,3180,3180,3180,3180,1643
20230810,123900,479632190,3180,3180,3180,3180,0
20230810,123800,479632190,3180,3180,3180,3180,0
20230810,123700,479632190,3180,3180,3180,3180,100
20230810,123600,479314190,3180,3180,3180,3180,0
20230810,123500,479314190,3180,3180,3180,3180,0
20230810,123400,479314190,3180,3180,3180,3180,323
20230810,123300,478287050,3185,3185,3185,3185,0
20230810,123200,478287050,3185,3185,3185,3185,10
20230810,123100,478255200,3185,3185,3185,3185,0
20230810,123000,478255200,3185,3185,3185,3185,1
20230810,122900,478252015,3185,3185,3185,3185,0
20230810,122800,478252015,3185,3185,3185,3185,10
20230810,122700,478220165,3185,3185,3185,3185,1810
20230810,122600,472455315,3185,3185,3185,3185,0
20230810,122500,472455315,3185,3185,3185,3185,400
20230810,122400,471181315,3195,3195,3195,3195,0
20230810,122300,471181315,3195,3195,3195,3195,0
20230810,122200,471181315,3195,3195,3195,3195,0
20230810,122100,471181315,3195,3195,3195,3195,10
20230810,122000,471149365,3185,3190,3190,3185,2080
20230810,121900,464520725,3190,3185,3190,3185,810
20230810,121800,461939715,3175,3175,3175,3175,0
20230810,121700,461939715,3175,3175,3175,3175,0
20230810,121600,461939715,3175,3180,3180,3175,1189
20230810,121500,458161890,3180,3180,3180,3180,0
20230810,121400,458161890,3180,3180,3180,3180,0
20230810,121300,458161890,3180,3180,3180,3180,0
20230810,121200,458161890,3180,3180,3180,3180,22
20230810,121100,458091930,3180,3180,3180,3180,450
20230810,121000,456660930,3180,3180,3180,3180,0
20230810,120900,456660930,3180,3180,3180,3180,17
20230810,120800,456606870,3180,3180,3180,3180,15
20230810,120700,456559170,3180,3180,3180,3180,14
20230810,120600,456514650,3180,3180,3180,3180,0
20230810,120500,456514650,3180,3180,3180,3180,0
20230810,120400,456514650,3180,3185,3190,3180,5
20230810,120300,456498735,3175,3180,3180,3175,813
20230810,120200,453915980,3180,3185,3185,3180,143
20230810,120100,453461190,3190,3190,3190,3190,0
20230810,120000,453461190,3190,3190,3190,3190,0
20230810,115900,453461190,3190,3190,3190,3190,1
20230810,115800,453458000,3190,3190,3190,3190,0
20230810,115700,453458000,3190,3190,3190,3190,0
20230810,115600,453458000,3190,3190,3190,3190,0
20230810,115500,453458000,3190,3190,3190,3190,0
20230810,115400,453458000,3190,3190,3190,3190,31
20230810,115300,453359110,3190,3190,3190,3190,3
20230810,115200,453349540,3190,3190,3190,3190,0
20230810,115100,453349540,3190,3190,3190,3190,0
20230810,115000,453349540,3190,3190,3190,3190,0
20230810,114900,453349540,3190,3190,3190,3190,0
20230810,114800,453349540,3190,3190,3190,3190,0
20230810,114700,453349540,3190,3190,3190,3190,0
20230810,114600,453349540,3190,3190,3190,3190,0
20230810,114500,453349540,3190,3190,3190,3190,10
20230810,114400,453317640,3190,3190,3190,3190,0
20230810,114300,453317640,3190,3190,3190,3190,12
20230810,114200,453279360,3180,3180,3180,3180,0
20230810,114100,453279360,3180,3180,3180,3180,2
20230810,114000,453273000,3180,3180,3180,3180,16
20230810,113900,453222120,3190,3190,3190,3190,0
20230810,113800,453222120,3190,3190,3190,3190,0
20230810,113700,453222120,3190,3190,3190,3190,0
20230810,113600,453222120,3190,3190,3190,3190,0
20230810,113500,453222120,3190,3190,3190,3190,200
20230810,113400,452584120,3185,3185,3185,3185,0
20230810,113300,452584120,3185,3185,3185,3185,56
20230810,113200,452405760,3180,3180,3180,3180,6
20230810,113100,452386680,3185,3180,3185,3180,6
20230810,113000,452367590,3175,3175,3175,3175,0
20230810,112900,452367590,3175,3175,3175,3175,0
20230810,112800,452367590,3175,3175,3175,3175,0
20230810,112700,452367590,3175,3175,3175,3175,3001
20230810,112600,442839415,3175,3175,3175,3175,10
20230810,112500,442807665,3185,3185,3185,3185,0
20230810,112400,442807665,3185,3185,3185,3185,10
20230810,112300,442775815,3180,3180,3180,3180,10
20230810,112200,442744015,3175,3175,3175,3175,6
20230810,112100,442724965,3175,3170,3175,3170,495
20230810,112000,441153715,3170,3170,3170,3170,40
20230810,111900,441026915,3165,3165,3165,3165,120
20230810,111800,440647115,3165,3165,3165,3165,10
20230810,111700,440615465,3165,3165,3165,3165,11
20230810,111600,440580650,3175,3175,3175,3175,502
20230810,111500,438986800,3170,3170,3170,3170,1087
20230810,111400,435541010,3170,3160,3170,3160,4
20230810,111300,435528350,3160,3155,3160,3155,5
20230810,111200,435512570,3155,3150,3155,3150,25
20230810,111100,435433715,3150,3150,3150,3150,996
20230810,111000,432296315,3150,3150,3150,3150,1
20230810,110900,432293165,3150,3150,3150,3150,0
20230810,110800,432293165,3150,3150,3150,3150,50
20230810,110700,432135665,3150,3150,3150,3150,481
20230810,110600,430620515,3145,3145,3145,3145,0
20230810,110500,430620515,3145,3145,3145,3145,0
20230810,110400,430620515,3145,3145,3145,3145,0
20230810,110300,430620515,3145,3145,3145,3145,11
20230810,110200,430585920,3150,3150,3150,3150,0
20230810,110100,430585920,3150,3150,3150,3150,200
20230810,110000,429955920,3150,3150,3150,3150,1
20230810,105900,429952770,3145,3145,3145,3145,100
20230810,105800,429638270,3145,3145,3145,3145,0
20230810,105700,429638270,3145,3145,3145,3145,0
20230810,105600,429638270,3145,3145,3145,3145,460
20230810,105500,428191570,3145,3145,3145,3145,0
20230810,105400,428191570,3145,3130,3145,3130,1661
20230810,105300,422984365,3135,3135,3135,3135,0
20230810,105200,422984365,3135,3130,3135,3130,19
20230810,105100,422924890,3130,3130,3130,3130,1
20230810,105000,422921760,3130,3125,3130,3125,11
20230810,104900,422887335,3125,3125,3125,3125,50
20230810,104800,422731085,3120,3120,3120,3120,1
20230810,104700,422727965,3120,3120,3120,3120,19
20230810,104600,422668685,3135,3120,3135,3115,4756
20230810,104500,407850605,3145,3145,3145,3145,0
20230810,104400,407850605,3145,3145,3145,3145,0
20230810,104300,407850605,3145,3145,3145,3145,3
20230810,104200,407841170,3120,3145,3145,3120,28
20230810,104100,407753635,3145,3145,3145,3120,2156
20230810,104000,401026765,3120,3120,3120,3120,139
20230810,103900,400593085,3145,3125,3145,3120,2001
20230810,103800,394344940,3150,3150,3150,3150,15
20230810,103700,394297690,3150,3150,3150,3150,647
20230810,103600,392259640,3130,3130,3130,3130,864
20230810,103500,389555320,3150,3135,3150,3135,446
20230810,103400,388157020,3135,3135,3135,3135,560
20230810,103300,386401420,3150,3150,3150,3150,0
20230810,103200,386401420,3150,3140,3150,3140,15
20230810,103100,386354245,3140,3130,3140,3130,947
20230810,103000,383386100,3135,3130,3135,3130,4248
20230810,102900,370089820,3130,3120,3130,3120,17
20230810,102800,370036695,3120,3120,3120,3120,771
20230810,102700,367631175,3120,3120,3120,3120,0
20230810,102600,367631175,3120,3120,3120,3120,1
20230810,102500,367628055,3115,3115,3115,3115,200
20230810,102400,367005055,3120,3115,3120,3115,3847
20230810,102300,355021630,3115,3115,3120,3115,3114
20230810,102200,345321490,3120,3120,3120,3120,247
20230810,102100,344550850,3130,3130,3130,3130,0
20230810,102000,344550850,3130,3125,3130,3120,31
20230810,101900,344454095,3130,3115,3130,3115,8295
20230810,101800,318517300,3115,3115,3120,3115,12
20230810,101700,318479915,3110,3120,3120,3110,1047
20230810,101600,315217015,3120,3145,3145,3120,107
20230810,101500,314880650,3145,3130,3145,3130,8
20230810,101400,314855595,3130,3135,3145,3120,3436
20230810,101300,304085240,3150,3125,3150,3125,1100
20230810,101200,300635460,3150,3120,3150,3115,813
20230810,101100,298094990,3135,3125,3135,3125,5
20230810,101000,298079335,3135,3120,3135,3120,31
20230810,100900,297982535,3125,3125,3125,3125,0
20230810,100800,297982535,3125,3115,3125,3110,8753
20230810,100700,270755270,3120,3120,3120,3120,1
20230810,100600,270752150,3125,3125,3125,3110,40
20230810,100500,270627440,3105,3125,3125,3105,8654
20230810,100400,243694685,3130,3130,3135,3125,1316
20230810,100300,239577455,3130,3140,3140,3130,101
20230810,100200,239261315,3140,3140,3140,3140,0
20230810,100100,239261315,3140,3140,3140,3135,73
20230810,100000,239032210,3150,3145,3150,3145,9
20230810,095900,239003900,3145,3145,3145,3145,15
20230810,095800,238956725,3155,3155,3155,3155,0
20230810,095700,238956725,3155,3155,3155,3155,0
20230810,095600,238956725,3155,3140,3155,3140,74
20230810,095500,238724320,3155,3155,3155,3155,0
20230810,095400,238724320,3155,3155,3155,3155,0
20230810,095300,238724320,3155,3155,3155,3155,0
20230810,095200,238724320,3155,3155,3155,3155,1
20230810,095100,238721165,3155,3150,3155,3150,50
20230810,095000,238563505,3150,3150,3150,3150,0
20230810,094900,238563505,3150,3150,3150,3130,1056
20230810,094800,235247755,3155,3155,3155,3150,111
20230810,094700,234898050,3160,3160,3160,3160,613
20230810,094600,232960970,3160,3160,3160,3160,15
20230810,094500,232913570,3160,3145,3160,3120,1014
20230810,094400,229743725,3160,3155,3160,3155,1019
20230810,094300,226528685,3155,3155,3155,3155,7
20230810,094200,226506600,3150,3135,3150,3135,1214
20230810,094100,222685470,3135,3125,3135,3120,1010
20230810,094000,219526995,3120,3135,3135,3120,1413
20230810,093900,215105075,3150,3135,3150,3135,583
20230810,093800,213274885,3140,3145,3145,3140,405
20230810,093700,212002255,3145,3145,3145,3145,193
20230810,093600,211395270,3150,3150,3150,3150,1
20230810,093500,211392120,3160,3160,3160,3160,6
20230810,093400,211373160,3160,3150,3160,3145,593
20230810,093300,209507125,3160,3160,3160,3160,2
20230810,093200,209500805,3145,3160,3160,3145,12231
20230810,093100,170971625,3175,3165,3175,3165,6
20230810,093000,170952615,3175,3175,3175,3160,29
20230810,092900,170860690,3175,3160,3175,3150,4957
20230810,092800,155227770,3185,3185,3185,3185,1
20230810,092700,155224585,3160,3180,3180,3160,3315
20230810,092600,144707300,3195,3190,3195,3190,70
20230810,092500,144483995,3200,3185,3200,3175,3403
20230810,092400,133676785,3180,3195,3210,3180,5010
20230810,092300,117722860,3225,3200,3225,3195,651
20230810,092200,115641010,3235,3235,3235,3235,0
20230810,092100,115641010,3235,3240,3240,3230,500
20230810,092000,114024015,3240,3220,3240,3220,2501
20230810,091900,105970775,3220,3220,3220,3220,1
20230810,091800,105967555,3195,3195,3195,3195,100
20230810,091700,105648055,3220,3220,3220,3220,0
20230810,091600,105648055,3220,3220,3220,3200,26
20230810,091500,105564815,3200,3220,3220,3200,223
20230810,091400,104850755,3220,3220,3220,3220,120
20230810,091300,104464355,3220,3200,3220,3200,1347
20230810,091200,100152945,3200,3200,3200,3200,0
20230810,091100,100152945,3200,3210,3210,3185,754
20230810,091000,97749815,3200,3215,3215,3200,311
20230810,090900,96752215,3215,3220,3220,3215,1270
20230810,090800,92668315,3220,3215,3220,3215,90
20230810,090700,92378560,3215,3215,3215,3215,1
20230810,090600,92375345,3220,3205,3220,3205,6486
20230810,090500,71587700,3215,3235,3235,3215,848
20230810,090400,68856155,3230,3205,3230,3205,6016
20230810,090300,49520975,3230,3230,3230,3230,100
20230810,090200,49197975,3230,3230,3230,3230,510
20230810,090100,47550675,3255,3230,3255,3230,4525
20230810,090000,32934900,3255,3265,3285,3240,10114