KissMeData/201490/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,200800,791682405,3185,3185,3185,3185,13035
20230810,200700,791682405,3185,3185,3185,3185,0
20230810,200600,791682405,3185,3185,3185,3185,0
20230810,200500,791682405,3185,3185,3185,3185,0
20230810,200400,791682405,3185,3185,3185,3185,0
20230810,200300,791682405,3185,3185,3185,3185,0
20230810,200200,791682405,3185,3185,3185,3185,0
20230810,200100,791682405,3185,3185,3185,3185,0
20230810,200000,791682405,3185,3185,3185,3185,0
20230810,195900,791682405,3185,3185,3185,3185,0
20230810,195800,791682405,3185,3185,3185,3185,0
20230810,195700,791682405,3185,3185,3185,3185,0
20230810,195600,791682405,3185,3185,3185,3185,0
20230810,195500,791682405,3185,3185,3185,3185,0
20230810,195400,791682405,3185,3185,3185,3185,0
20230810,195300,791682405,3185,3185,3185,3185,0
20230810,195200,791682405,3185,3185,3185,3185,0
20230810,195100,791682405,3185,3185,3185,3185,0
20230810,195000,791682405,3185,3185,3185,3185,0
20230810,194900,791682405,3185,3185,3185,3185,0
20230810,194800,791682405,3185,3185,3185,3185,0
20230810,194700,791682405,3185,3185,3185,3185,0
20230810,194600,791682405,3185,3185,3185,3185,0
20230810,194500,791682405,3185,3185,3185,3185,0
20230810,194400,791682405,3185,3185,3185,3185,0
20230810,194300,791682405,3185,3185,3185,3185,0
20230810,194200,791682405,3185,3185,3185,3185,0
20230810,194100,791682405,3185,3185,3185,3185,0
20230810,194000,791682405,3185,3185,3185,3185,0
20230810,193900,791682405,3185,3185,3185,3185,0
20230810,193800,791682405,3185,3185,3185,3185,13035
20230810,193700,791682405,3185,3185,3185,3185,0
20230810,193600,791682405,3185,3185,3185,3185,0
20230810,193500,791682405,3185,3185,3185,3185,0
20230810,193400,791682405,3185,3185,3185,3185,0
20230810,193300,791682405,3185,3185,3185,3185,0
20230810,193200,791682405,3185,3185,3185,3185,0
20230810,193100,791682405,3185,3185,3185,3185,0
20230810,193000,791682405,3185,3185,3185,3185,0
20230810,192900,791682405,3185,3185,3185,3185,0
20230810,192800,791682405,3185,3185,3185,3185,0
20230810,192700,791682405,3185,3185,3185,3185,0
20230810,192600,791682405,3185,3185,3185,3185,0
20230810,192500,791682405,3185,3185,3185,3185,0
20230810,192400,791682405,3185,3185,3185,3185,0
20230810,192300,791682405,3185,3185,3185,3185,0
20230810,192200,791682405,3185,3185,3185,3185,0
20230810,192100,791682405,3185,3185,3185,3185,0
20230810,192000,791682405,3185,3185,3185,3185,0
20230810,191900,791682405,3185,3185,3185,3185,0
20230810,191800,791682405,3185,3185,3185,3185,0
20230810,191700,791682405,3185,3185,3185,3185,0
20230810,191600,791682405,3185,3185,3185,3185,0
20230810,191500,791682405,3185,3185,3185,3185,0
20230810,191400,791682405,3185,3185,3185,3185,0
20230810,191300,791682405,3185,3185,3185,3185,0
20230810,191200,791682405,3185,3185,3185,3185,0
20230810,191100,791682405,3185,3185,3185,3185,0
20230810,191000,791682405,3185,3185,3185,3185,0
20230810,190900,791682405,3185,3185,3185,3185,0
20230810,190800,791682405,3185,3185,3185,3185,13035
20230810,190700,791682405,3185,3185,3185,3185,0
20230810,190600,791682405,3185,3185,3185,3185,0
20230810,190500,791682405,3185,3185,3185,3185,0
20230810,190400,791682405,3185,3185,3185,3185,0
20230810,190300,791682405,3185,3185,3185,3185,0
20230810,190200,791682405,3185,3185,3185,3185,0
20230810,190100,791682405,3185,3185,3185,3185,0
20230810,190000,791682405,3185,3185,3185,3185,0
20230810,185900,791682405,3185,3185,3185,3185,0
20230810,185800,791682405,3185,3185,3185,3185,0
20230810,185700,791682405,3185,3185,3185,3185,0
20230810,185600,791682405,3185,3185,3185,3185,0
20230810,185500,791682405,3185,3185,3185,3185,0
20230810,185400,791682405,3185,3185,3185,3185,0
20230810,185300,791682405,3185,3185,3185,3185,0
20230810,185200,791682405,3185,3185,3185,3185,0
20230810,185100,791682405,3185,3185,3185,3185,0
20230810,185000,791682405,3185,3185,3185,3185,0
20230810,184900,791682405,3185,3185,3185,3185,0
20230810,184800,791682405,3185,3185,3185,3185,0
20230810,184700,791682405,3185,3185,3185,3185,0
20230810,184600,791682405,3185,3185,3185,3185,0
20230810,184500,791682405,3185,3185,3185,3185,0
20230810,184400,791682405,3185,3185,3185,3185,0
20230810,184300,791682405,3185,3185,3185,3185,0
20230810,184200,791682405,3185,3185,3185,3185,0
20230810,184100,791682405,3185,3185,3185,3185,0
20230810,184000,791682405,3185,3185,3185,3185,0
20230810,183900,791682405,3185,3185,3185,3185,0
20230810,183800,791682405,3185,3185,3185,3185,13035
20230810,183700,791682405,3185,3185,3185,3185,0
20230810,183600,791682405,3185,3185,3185,3185,0
20230810,183500,791682405,3185,3185,3185,3185,0
20230810,183400,791682405,3185,3185,3185,3185,0
20230810,183300,791682405,3185,3185,3185,3185,0
20230810,183200,791682405,3185,3185,3185,3185,0
20230810,183100,791682405,3185,3185,3185,3185,0
20230810,183000,791682405,3185,3185,3185,3185,0
20230810,182900,791682405,3185,3185,3185,3185,0
20230810,182800,791682405,3185,3185,3185,3185,0
20230810,182700,791682405,3185,3185,3185,3185,0
20230810,182600,791682405,3185,3185,3185,3185,0
20230810,182500,791682405,3185,3185,3185,3185,0
20230810,182400,791682405,3185,3185,3185,3185,0
20230810,182300,791682405,3185,3185,3185,3185,0
20230810,182200,791682405,3185,3185,3185,3185,0
20230810,182100,791682405,3185,3185,3185,3185,0
20230810,182000,791682405,3185,3185,3185,3185,0
20230810,181900,791682405,3185,3185,3185,3185,0
20230810,181800,791682405,3185,3185,3185,3185,0
20230810,181700,791682405,3185,3185,3185,3185,0
20230810,181600,791682405,3185,3185,3185,3185,0
20230810,181500,791682405,3185,3185,3185,3185,0
20230810,181400,791682405,3185,3185,3185,3185,0
20230810,181300,791682405,3185,3185,3185,3185,0
20230810,181200,791682405,3185,3185,3185,3185,0
20230810,181100,791682405,3185,3185,3185,3185,0
20230810,181000,791682405,3185,3185,3185,3185,0
20230810,180900,791682405,3185,3185,3185,3185,0
20230810,180800,791682405,3185,3185,3185,3185,13035
20230810,180700,791682405,3185,3185,3185,3185,0
20230810,180600,791682405,3185,3185,3185,3185,0
20230810,180500,791682405,3185,3185,3185,3185,0
20230810,180400,791682405,3185,3185,3185,3185,0
20230810,180300,791682405,3185,3185,3185,3185,0
20230810,180200,791682405,3185,3185,3185,3185,0
20230810,180100,791682405,3185,3185,3185,3185,0
20230810,180000,791682405,3185,3185,3185,3185,0
20230810,175900,791682405,3185,3185,3185,3185,0
20230810,175800,791682405,3185,3185,3185,3185,0
20230810,175700,791682405,3185,3185,3185,3185,0
20230810,175600,791682405,3185,3185,3185,3185,0
20230810,175500,791682405,3185,3185,3185,3185,0
20230810,175400,791682405,3185,3185,3185,3185,0
20230810,175300,791682405,3185,3185,3185,3185,0
20230810,175200,791682405,3185,3185,3185,3185,0
20230810,175100,791682405,3185,3185,3185,3185,0
20230810,175000,791682405,3185,3185,3185,3185,0
20230810,174900,791682405,3185,3185,3185,3185,0
20230810,174800,791682405,3185,3185,3185,3185,0
20230810,174700,791682405,3185,3185,3185,3185,0
20230810,174600,791682405,3185,3185,3185,3185,0
20230810,174500,791682405,3185,3185,3185,3185,0
20230810,174400,791682405,3185,3185,3185,3185,0
20230810,174300,791682405,3185,3185,3185,3185,0
20230810,174200,791682405,3185,3185,3185,3185,0
20230810,174100,791682405,3185,3185,3185,3185,0
20230810,174000,791682405,3185,3185,3185,3185,0
20230810,173900,791682405,3185,3185,3185,3185,0
20230810,173800,791682405,3185,3185,3185,3185,13035
20230810,173700,791682405,3185,3185,3185,3185,0
20230810,173600,791682405,3185,3185,3185,3185,0
20230810,173500,791682405,3185,3185,3185,3185,0
20230810,173400,791682405,3185,3185,3185,3185,0
20230810,173300,791682405,3185,3185,3185,3185,0
20230810,173200,791682405,3185,3185,3185,3185,0
20230810,173100,791682405,3185,3185,3185,3185,0
20230810,173000,791682405,3185,3185,3185,3185,0
20230810,172900,791682405,3185,3185,3185,3185,0
20230810,172800,791682405,3185,3185,3185,3185,0
20230810,172700,791682405,3185,3185,3185,3185,0
20230810,172600,791682405,3185,3185,3185,3185,0
20230810,172500,791682405,3185,3185,3185,3185,0
20230810,172400,791682405,3185,3185,3185,3185,0
20230810,172300,791682405,3185,3185,3185,3185,0
20230810,172200,791682405,3185,3185,3185,3185,0
20230810,172100,791682405,3185,3185,3185,3185,0
20230810,172000,791682405,3185,3185,3185,3185,0
20230810,171900,791682405,3185,3185,3185,3185,0
20230810,171800,791682405,3185,3185,3185,3185,0
20230810,171700,791682405,3185,3185,3185,3185,0
20230810,171600,791682405,3185,3185,3185,3185,0
20230810,171500,791682405,3185,3185,3185,3185,0
20230810,171400,791682405,3185,3185,3185,3185,0
20230810,171300,791682405,3185,3185,3185,3185,0
20230810,171200,791682405,3185,3185,3185,3185,0
20230810,171100,791682405,3185,3185,3185,3185,0
20230810,171000,791682405,3185,3185,3185,3185,0
20230810,170900,791682405,3185,3185,3185,3185,0
20230810,170800,791682405,3185,3185,3185,3185,13035
20230810,170700,791682405,3185,3185,3185,3185,0
20230810,170600,791682405,3185,3185,3185,3185,0
20230810,170500,791682405,3185,3185,3185,3185,0
20230810,170400,791682405,3185,3185,3185,3185,0
20230810,170300,791682405,3185,3185,3185,3185,0
20230810,170200,791682405,3185,3185,3185,3185,0
20230810,170100,791682405,3185,3185,3185,3185,0
20230810,170000,791682405,3185,3185,3185,3185,0
20230810,165900,791682405,3185,3185,3185,3185,0
20230810,165800,791682405,3185,3185,3185,3185,0
20230810,165700,791682405,3185,3185,3185,3185,0
20230810,165600,791682405,3185,3185,3185,3185,0
20230810,165500,791682405,3185,3185,3185,3185,0
20230810,165400,791682405,3185,3185,3185,3185,0
20230810,165300,791682405,3185,3185,3185,3185,0
20230810,165200,791682405,3185,3185,3185,3185,0
20230810,165100,791682405,3185,3185,3185,3185,0
20230810,165000,791682405,3185,3185,3185,3185,0
20230810,164900,791682405,3185,3185,3185,3185,0
20230810,164800,791682405,3185,3185,3185,3185,0
20230810,164700,791682405,3185,3185,3185,3185,0
20230810,164600,791682405,3185,3185,3185,3185,0
20230810,164500,791682405,3185,3185,3185,3185,0
20230810,164400,791682405,3185,3185,3185,3185,0
20230810,164300,791682405,3185,3185,3185,3185,0
20230810,164200,791682405,3185,3185,3185,3185,0
20230810,164100,791682405,3185,3185,3185,3185,0
20230810,164000,791682405,3185,3185,3185,3185,0
20230810,163900,791682405,3185,3185,3185,3185,0
20230810,163800,791682405,3185,3185,3185,3185,13035
20230810,163700,791682405,3185,3185,3185,3185,0
20230810,163600,791682405,3185,3185,3185,3185,0
20230810,163500,791682405,3185,3185,3185,3185,0
20230810,163400,791682405,3185,3185,3185,3185,0
20230810,163300,791682405,3185,3185,3185,3185,0
20230810,163200,791682405,3185,3185,3185,3185,0
20230810,163100,791682405,3185,3185,3185,3185,0
20230810,163000,791682405,3185,3185,3185,3185,0
20230810,162900,791682405,3185,3185,3185,3185,0
20230810,162800,791682405,3185,3185,3185,3185,0
20230810,162700,791682405,3185,3185,3185,3185,0
20230810,162600,791682405,3185,3185,3185,3185,0
20230810,162500,791682405,3185,3185,3185,3185,0
20230810,162400,791682405,3185,3185,3185,3185,0
20230810,162300,791682405,3185,3185,3185,3185,0
20230810,162200,791682405,3185,3185,3185,3185,0
20230810,162100,791682405,3185,3185,3185,3185,0
20230810,162000,791682405,3185,3185,3185,3185,0
20230810,161900,791682405,3185,3185,3185,3185,0
20230810,161800,791682405,3185,3185,3185,3185,0
20230810,161700,791682405,3185,3185,3185,3185,0
20230810,161600,791682405,3185,3185,3185,3185,0
20230810,161500,791682405,3185,3185,3185,3185,0
20230810,161400,791682405,3185,3185,3185,3185,0
20230810,161300,791682405,3185,3185,3185,3185,0
20230810,161200,791682405,3185,3185,3185,3185,0
20230810,161100,791682405,3185,3185,3185,3185,0
20230810,161000,791682405,3185,3185,3185,3185,0
20230810,160900,791682405,3185,3185,3185,3185,0
20230810,160800,791682405,3185,3185,3185,3185,13035
20230810,160700,791682405,3185,3185,3185,3185,0
20230810,160600,791682405,3185,3185,3185,3185,0
20230810,160500,791682405,3185,3185,3185,3185,0
20230810,160400,791682405,3185,3185,3185,3185,0
20230810,160300,791682405,3185,3185,3185,3185,0
20230810,160200,791682405,3185,3185,3185,3185,0
20230810,160100,791682405,3185,3185,3185,3185,0
20230810,160000,791682405,3185,3185,3185,3185,0
20230810,155900,791682405,3185,3185,3185,3185,0
20230810,155800,791682405,3185,3185,3185,3185,0
20230810,155700,791682405,3185,3185,3185,3185,0
20230810,155600,791682405,3185,3185,3185,3185,0
20230810,155500,791682405,3185,3185,3185,3185,0
20230810,155400,791682405,3185,3185,3185,3185,0
20230810,155300,791682405,3185,3185,3185,3185,0
20230810,155200,791682405,3185,3185,3185,3185,0
20230810,155100,791682405,3185,3185,3185,3185,0
20230810,155000,791682405,3185,3185,3185,3185,0
20230810,154900,791682405,3185,3185,3185,3185,0
20230810,154800,791682405,3185,3185,3185,3185,0
20230810,154700,791682405,3185,3185,3185,3185,0
20230810,154600,791682405,3185,3185,3185,3185,0
20230810,154500,791682405,3185,3185,3185,3185,0
20230810,154400,791682405,3185,3185,3185,3185,0
20230810,154300,791682405,3185,3185,3185,3185,0
20230810,154200,791682405,3185,3185,3185,3185,0
20230810,154100,791682405,3185,3185,3185,3185,0
20230810,154000,791682405,3185,3185,3185,3185,0
20230810,153900,791682405,3185,3185,3185,3185,0
20230810,153800,791682405,3185,3185,3185,3185,13035
20230810,153700,791682405,3185,3185,3185,3185,0
20230810,153600,791682405,3185,3185,3185,3185,0
20230810,153500,791682405,3185,3185,3185,3185,0
20230810,153400,791682405,3185,3185,3185,3185,0
20230810,153300,791682405,3185,3185,3185,3185,0
20230810,153200,791682405,3185,3185,3185,3185,0
20230810,153100,791682405,3185,3185,3185,3185,0
20230810,153000,791682405,3185,3185,3185,3185,13035
20230810,152900,750165930,3165,3165,3165,3165,0
20230810,152800,750165930,3165,3165,3165,3165,0
20230810,152700,750165930,3165,3165,3165,3165,0
20230810,152600,750165930,3165,3165,3165,3165,0
20230810,152500,750165930,3165,3165,3165,3165,0
20230810,152400,750165930,3165,3165,3165,3165,0
20230810,152300,750165930,3165,3165,3165,3165,0
20230810,152200,750165930,3165,3165,3165,3165,0
20230810,152100,750165930,3165,3165,3165,3165,0
20230810,152000,750165930,3165,3165,3165,3165,0
20230810,151900,750165930,3165,3165,3165,3165,1339
20230810,151800,745927995,3160,3165,3165,3160,408
20230810,151700,744636685,3165,3165,3165,3165,35
20230810,151600,744525910,3170,3170,3170,3170,2
20230810,151500,744519570,3160,3160,3160,3160,100
20230810,151400,744203570,3155,3170,3170,3155,1288
20230810,151300,740135760,3165,3165,3165,3165,0
20230810,151200,740135760,3165,3165,3165,3165,132
20230810,151100,739717980,3170,3170,3170,3165,2037
20230810,151000,733260715,3165,3160,3165,3160,605
20230810,150900,731348390,3165,3165,3165,3165,10
20230810,150800,731316740,3170,3165,3170,3165,404
20230810,150700,730038050,3165,3160,3165,3160,2909
20230810,150600,720832505,3160,3160,3160,3160,0
20230810,150500,720832505,3160,3160,3160,3160,1
20230810,150400,720829345,3150,3165,3165,3150,1842
20230810,150300,715023480,3165,3165,3165,3165,0
20230810,150200,715023480,3165,3165,3165,3165,40
20230810,150100,714896880,3165,3155,3165,3155,194
20230810,150000,714284800,3150,3155,3155,3150,268
20230810,145900,713439265,3155,3155,3155,3155,42
20230810,145800,713306755,3155,3155,3155,3155,81
20230810,145700,713051200,3155,3155,3155,3155,88
20230810,145600,712773560,3155,3155,3155,3150,408
20230810,145500,711486330,3155,3160,3160,3155,2000
20230810,145400,705176310,3160,3160,3160,3160,99
20230810,145300,704863470,3165,3165,3165,3165,1
20230810,145200,704860305,3155,3155,3155,3155,0
20230810,145100,704860305,3155,3155,3155,3155,0
20230810,145000,704860305,3155,3155,3165,3155,424
20230810,144900,703522575,3155,3155,3155,3155,0
20230810,144800,703522575,3155,3160,3165,3155,1026
20230810,144700,700285210,3155,3155,3155,3155,299
20230810,144600,699341865,3155,3160,3160,3155,1186
20230810,144500,695599605,3165,3165,3165,3165,32
20230810,144400,695498325,3165,3165,3165,3160,382
20230810,144300,694289455,3165,3165,3165,3165,0
20230810,144200,694289455,3165,3160,3165,3160,51
20230810,144100,694128045,3160,3160,3160,3160,300
20230810,144000,693180045,3165,3165,3165,3165,300
20230810,143900,692230545,3165,3160,3165,3155,2051
20230810,143800,685758220,3160,3170,3170,3160,4494
20230810,143700,671555795,3170,3170,3170,3170,90
20230810,143600,671270495,3170,3165,3170,3165,613
20230810,143500,669330325,3165,3165,3165,3165,67
20230810,143400,669118270,3170,3160,3170,3160,662
20230810,143300,667026300,3160,3160,3170,3160,571
20230810,143200,665221930,3160,3175,3175,3160,1930
20230810,143100,659108870,3175,3170,3175,3170,226
20230810,143000,658391940,3170,3165,3170,3165,962
20230810,142900,655342600,3170,3170,3170,3170,6
20230810,142800,655323580,3170,3170,3170,3170,31
20230810,142700,655225310,3170,3165,3170,3165,15
20230810,142600,655177830,3170,3170,3170,3170,263
20230810,142500,654344120,3165,3170,3170,3165,610
20230810,142400,652411180,3160,3160,3170,3160,286
20230810,142300,651506260,3165,3165,3165,3165,165
20230810,142200,650984035,3165,3165,3165,3160,503
20230810,142100,649392285,3170,3165,3170,3160,2062
20230810,142000,642875470,3175,3150,3180,3140,17413
20230810,141900,587746915,3150,3150,3150,3150,170
20230810,141800,587211415,3155,3155,3155,3155,1
20230810,141700,587208260,3155,3155,3155,3155,0
20230810,141600,587208260,3155,3155,3155,3155,0
20230810,141500,587208260,3155,3150,3155,3150,798
20230810,141400,584693310,3150,3150,3150,3150,2796
20230810,141300,575885910,3155,3155,3155,3150,125
20230810,141200,575491550,3160,3155,3160,3155,2
20230810,141100,575485235,3160,3160,3160,3160,95
20230810,141000,575185035,3160,3160,3160,3160,59
20230810,140900,574998595,3160,3160,3160,3160,21
20230810,140800,574932235,3155,3155,3155,3155,0
20230810,140700,574932235,3155,3155,3155,3155,787
20230810,140600,572449250,3155,3155,3155,3155,55
20230810,140500,572275725,3160,3160,3160,3160,0
20230810,140400,572275725,3160,3160,3160,3160,1
20230810,140300,572272565,3155,3150,3160,3150,346
20230810,140200,571180865,3160,3155,3160,3155,1430
20230810,140100,566668365,3155,3155,3155,3155,0
20230810,140000,566668365,3155,3155,3155,3155,0
20230810,135900,566668365,3155,3150,3155,3150,12
20230810,135800,566630555,3155,3150,3155,3150,453
20230810,135700,565203600,3150,3150,3150,3150,0
20230810,135600,565203600,3150,3150,3150,3150,0
20230810,135500,565203600,3150,3150,3150,3150,1
20230810,135400,565200450,3155,3155,3155,3155,0
20230810,135300,565200450,3155,3150,3155,3150,2631
20230810,135200,556906990,3155,3150,3155,3150,212
20230810,135100,556239185,3150,3150,3150,3150,116
20230810,135000,555873785,3155,3155,3155,3155,1
20230810,134900,555870630,3160,3160,3160,3160,1
20230810,134800,555867470,3155,3160,3160,3155,1540
20230810,134700,551006075,3160,3155,3160,3155,1951
20230810,134600,544848170,3150,3155,3155,3150,542
20230810,134500,543140675,3155,3150,3155,3150,3572
20230810,134400,531888860,3145,3150,3150,3145,104
20230810,134300,531561340,3145,3145,3145,3145,4571
20230810,134200,517185545,3145,3145,3145,3145,0
20230810,134100,517185545,3145,3145,3145,3145,0
20230810,134000,517185545,3145,3140,3145,3140,208
20230810,133900,516531560,3140,3140,3140,3140,0
20230810,133800,516531560,3140,3140,3140,3140,3037
20230810,133700,506995380,3135,3135,3135,3135,8
20230810,133600,506970300,3140,3140,3140,3140,1
20230810,133500,506967160,3140,3140,3140,3140,817
20230810,133400,504401780,3140,3140,3140,3140,185
20230810,133300,503820880,3140,3140,3140,3140,0
20230810,133200,503820880,3140,3140,3140,3140,0
20230810,133100,503820880,3140,3140,3140,3140,250
20230810,133000,503035880,3140,3140,3140,3140,1
20230810,132900,503032740,3135,3135,3135,3135,0
20230810,132800,503032740,3135,3145,3145,3135,2412
20230810,132700,495469070,3145,3145,3145,3145,0
20230810,132600,495469070,3145,3145,3145,3145,0
20230810,132500,495469070,3145,3145,3145,3145,0
20230810,132400,495469070,3145,3145,3145,3145,1
20230810,132300,495465925,3135,3135,3135,3135,0
20230810,132200,495465925,3135,3135,3135,3135,3
20230810,132100,495456520,3145,3145,3145,3145,1
20230810,132000,495453375,3145,3145,3145,3145,0
20230810,131900,495453375,3145,3145,3145,3145,0
20230810,131800,495453375,3145,3145,3145,3145,1
20230810,131700,495450230,3140,3140,3140,3135,110
20230810,131600,495105295,3135,3140,3140,3135,4385
20230810,131500,481356320,3150,3150,3150,3150,0
20230810,131400,481356320,3150,3150,3150,3150,0
20230810,131300,481356320,3150,3150,3150,3150,0
20230810,131200,481356320,3150,3150,3150,3150,0
20230810,131100,481356320,3150,3150,3150,3150,0
20230810,131000,481356320,3150,3150,3150,3150,0
20230810,130900,481356320,3150,3150,3150,3150,0
20230810,130800,481356320,3150,3150,3150,3150,1
20230810,130700,481353170,3145,3145,3145,3145,424
20230810,130600,480019690,3140,3140,3140,3140,0
20230810,130500,480019690,3140,3140,3140,3140,321
20230810,130400,479011750,3140,3140,3140,3140,1
20230810,130300,479008610,3135,3140,3140,3135,421
20230810,130200,477688620,3140,3140,3140,3140,300
20230810,130100,476746620,3140,3140,3140,3140,0
20230810,130000,476746620,3140,3140,3140,3140,2
20230810,125900,476740340,3140,3140,3140,3140,2
20230810,125800,476734060,3140,3140,3140,3140,65
20230810,125700,476529960,3135,3135,3135,3135,0
20230810,125600,476529960,3135,3135,3135,3135,0
20230810,125500,476529960,3135,3135,3135,3135,0
20230810,125400,476529960,3135,3135,3135,3135,0
20230810,125300,476529960,3135,3140,3140,3135,6
20230810,125200,476511145,3135,3140,3140,3135,73
20230810,125100,476281940,3145,3140,3145,3140,81
20230810,125000,476027250,3140,3140,3140,3140,21
20230810,124900,475961310,3140,3140,3140,3140,21
20230810,124800,475895370,3140,3145,3145,3140,577
20230810,124700,474080750,3145,3145,3145,3145,5
20230810,124600,474065025,3145,3145,3145,3145,21
20230810,124500,473998980,3145,3145,3145,3145,13
20230810,124400,473958095,3150,3145,3150,3145,6
20230810,124300,473939220,3150,3145,3150,3145,85
20230810,124200,473671620,3150,3150,3150,3150,0
20230810,124100,473671620,3150,3150,3150,3150,1
20230810,124000,473668470,3145,3145,3145,3145,491
20230810,123900,472124275,3135,3145,3145,3135,12
20230810,123800,472086645,3145,3145,3145,3145,0
20230810,123700,472086645,3145,3145,3145,3145,0
20230810,123600,472086645,3145,3145,3145,3145,0
20230810,123500,472086645,3145,3145,3145,3145,0
20230810,123400,472086645,3145,3145,3145,3145,0
20230810,123300,472086645,3145,3145,3145,3145,0
20230810,123200,472086645,3145,3145,3145,3145,0
20230810,123100,472086645,3145,3145,3145,3145,801
20230810,123000,469567500,3150,3150,3150,3150,0
20230810,122900,469567500,3150,3150,3150,3150,16
20230810,122800,469517100,3150,3145,3150,3145,1078
20230810,122700,466121810,3145,3140,3145,3140,1000
20230810,122600,462976970,3130,3130,3130,3130,0
20230810,122500,462976970,3130,3130,3130,3130,50
20230810,122400,462820470,3145,3145,3145,3145,1
20230810,122300,462817325,3130,3130,3130,3130,3
20230810,122200,462807935,3150,3150,3150,3150,3
20230810,122100,462798485,3150,3150,3150,3150,0
20230810,122000,462798485,3150,3150,3150,3150,1
20230810,121900,462795335,3125,3125,3125,3125,0
20230810,121800,462795335,3125,3125,3125,3125,22
20230810,121700,462726585,3150,3140,3150,3140,2469
20230810,121600,454953615,3130,3130,3130,3130,0
20230810,121500,454953615,3130,3130,3130,3130,107
20230810,121400,454618705,3130,3130,3130,3130,0
20230810,121300,454618705,3130,3130,3130,3130,0
20230810,121200,454618705,3130,3130,3130,3130,500
20230810,121100,453053705,3130,3130,3130,3130,22
20230810,121000,452984845,3130,3130,3130,3130,65
20230810,120900,452781395,3130,3130,3130,3130,0
20230810,120800,452781395,3130,3130,3130,3130,17
20230810,120700,452728185,3130,3130,3135,3130,334
20230810,120600,451681915,3145,3145,3145,3145,0
20230810,120500,451681915,3145,3145,3145,3145,0
20230810,120400,451681915,3145,3145,3145,3145,0
20230810,120300,451681915,3145,3145,3145,3145,0
20230810,120200,451681915,3145,3145,3145,3145,0
20230810,120100,451681915,3145,3135,3145,3135,635
20230810,120000,449691130,3135,3135,3135,3135,500
20230810,115900,448123630,3135,3135,3135,3135,0
20230810,115800,448123630,3135,3145,3145,3135,195
20230810,115700,447510405,3145,3145,3145,3145,95
20230810,115600,447211630,3145,3150,3150,3145,669
20230810,115500,445107620,3145,3140,3145,3140,2286
20230810,115400,437920650,3135,3135,3135,3135,2
20230810,115300,437914380,3140,3140,3140,3140,5
20230810,115200,437898680,3140,3135,3140,3135,2021
20230810,115100,431558925,3130,3130,3130,3130,327
20230810,115000,430535415,3135,3135,3135,3135,259
20230810,114900,429723450,3135,3135,3135,3135,9
20230810,114800,429695235,3130,3130,3130,3130,0
20230810,114700,429695235,3130,3130,3130,3130,326
20230810,114600,428674855,3130,3130,3130,3130,0
20230810,114500,428674855,3130,3130,3130,3130,0
20230810,114400,428674855,3130,3130,3130,3130,51
20230810,114300,428515225,3125,3125,3125,3125,0
20230810,114200,428515225,3125,3125,3125,3125,8
20230810,114100,428490225,3125,3125,3130,3125,62
20230810,114000,428296465,3125,3130,3130,3125,500
20230810,113900,426733470,3130,3130,3130,3130,0
20230810,113800,426733470,3130,3130,3130,3130,301
20230810,113700,425791340,3130,3130,3130,3130,1
20230810,113600,425788210,3135,3135,3135,3135,0
20230810,113500,425788210,3135,3135,3135,3135,10
20230810,113400,425756860,3140,3140,3145,3140,510
20230810,113300,424154265,3140,3135,3140,3135,525
20230810,113200,422505890,3135,3130,3135,3130,1303
20230810,113100,418425985,3135,3135,3135,3135,10
20230810,113000,418394635,3140,3140,3140,3140,1
20230810,112900,418391495,3135,3135,3135,3135,276
20230810,112800,417526235,3135,3135,3135,3135,225
20230810,112700,416820860,3135,3135,3135,3135,1
20230810,112600,416817725,3135,3135,3135,3135,0
20230810,112500,416817725,3135,3135,3135,3135,101
20230810,112400,416501090,3130,3130,3130,3125,650
20230810,112300,414467340,3135,3135,3135,3135,255
20230810,112200,413667915,3135,3135,3135,3135,166
20230810,112100,413147505,3135,3130,3135,3130,45
20230810,112000,413006450,3135,3135,3135,3135,69
20230810,111900,412790135,3135,3135,3135,3135,0
20230810,111800,412790135,3135,3135,3135,3135,4
20230810,111700,412777595,3135,3135,3135,3135,0
20230810,111600,412777595,3135,3135,3135,3135,175
20230810,111500,412228970,3130,3135,3155,3130,8766
20230810,111400,384645450,3130,3130,3130,3130,2977
20230810,111300,375327440,3115,3120,3130,3115,3733
20230810,111200,363655395,3115,3115,3115,3115,0
20230810,111100,363655395,3115,3120,3120,3115,571
20230810,111000,361873880,3120,3115,3120,3115,501
20230810,110900,360310765,3120,3120,3120,3120,0
20230810,110800,360310765,3120,3115,3120,3115,23
20230810,110700,360239070,3120,3120,3120,3120,2
20230810,110600,360232830,3115,3115,3120,3115,235
20230810,110500,359500735,3115,3115,3115,3115,2
20230810,110400,359494505,3120,3120,3120,3120,0
20230810,110300,359494505,3120,3120,3120,3120,59
20230810,110200,359310425,3115,3115,3115,3115,69
20230810,110100,359095490,3120,3120,3120,3120,0
20230810,110000,359095490,3120,3120,3120,3120,241
20230810,105900,358343570,3125,3120,3125,3120,545
20230810,105800,356643070,3105,3105,3105,3105,0
20230810,105700,356643070,3105,3105,3105,3105,0
20230810,105600,356643070,3105,3110,3110,3105,1065
20230810,105500,353336175,3120,3120,3120,3120,0
20230810,105400,353336175,3120,3110,3120,3110,10738
20230810,105300,319914400,3110,3110,3110,3110,5
20230810,105200,319898850,3105,3105,3105,3105,200
20230810,105100,319277850,3110,3105,3110,3105,251
20230810,105000,318497745,3100,3100,3100,3100,2
20230810,104900,318491545,3110,3110,3110,3110,0
20230810,104800,318491545,3110,3110,3110,3110,1000
20230810,104700,315381545,3110,3110,3110,3110,2
20230810,104600,315375325,3105,3105,3105,3105,9
20230810,104500,315347380,3105,3105,3105,3105,0
20230810,104400,315347380,3105,3090,3105,3090,5311
20230810,104300,298893725,3090,3090,3090,3090,0
20230810,104200,298893725,3090,3090,3090,3090,0
20230810,104100,298893725,3090,3090,3090,3090,296
20230810,104000,297979085,3090,3090,3090,3090,2
20230810,103900,297972905,3090,3090,3090,3090,58
20230810,103800,297793685,3095,3095,3095,3095,0
20230810,103700,297793685,3095,3095,3095,3095,0
20230810,103600,297793685,3095,3095,3095,3095,0
20230810,103500,297793685,3095,3090,3095,3090,6
20230810,103400,297775135,3095,3095,3095,3095,655
20230810,103300,295747910,3100,3100,3105,3100,387
20230810,103200,294548160,3100,3100,3100,3100,1577
20230810,103100,289659460,3105,3095,3105,3095,4749
20230810,103000,274960765,3095,3100,3100,3095,48
20230810,102900,274812110,3100,3110,3110,3100,18
20230810,102800,274756290,3095,3095,3095,3095,31
20230810,102700,274660345,3115,3115,3115,3115,300
20230810,102600,273725845,3115,3110,3115,3090,4001
20230810,102500,261339920,3095,3100,3100,3095,1000
20230810,102400,258242610,3100,3105,3110,3100,1359
20230810,102300,254024480,3105,3100,3105,3095,3986
20230810,102200,241669135,3100,3105,3105,3100,1752
20230810,102100,236229820,3095,3100,3100,3095,415
20230810,102000,234945375,3110,3110,3110,3110,131
20230810,101900,234537965,3100,3100,3100,3100,0
20230810,101800,234537965,3100,3100,3100,3100,200
20230810,101700,233917965,3100,3100,3115,3100,519
20230810,101600,232308950,3100,3115,3115,3100,1281
20230810,101500,228332935,3115,3105,3115,3100,341
20230810,101400,227274145,3105,3110,3110,3100,3100
20230810,101300,217648645,3120,3110,3120,3110,126
20230810,101200,217256775,3125,3125,3125,3125,0
20230810,101100,217256775,3125,3125,3125,3125,0
20230810,101000,217256775,3125,3125,3125,3110,38
20230810,100900,217138175,3120,3110,3120,3110,4632
20230810,100800,202713455,3110,3115,3115,3110,1020
20230810,100700,199536205,3110,3110,3110,3105,371
20230810,100600,198383625,3105,3105,3105,3100,3012
20230810,100500,189031370,3105,3110,3110,3105,1012
20230810,100400,185889050,3115,3100,3115,3100,1489
20230810,100300,181266965,3105,3105,3105,3100,3335
20230810,100200,170913390,3105,3090,3110,3090,1468
20230810,100100,166375580,3095,3100,3105,3095,1806
20230810,100000,160777070,3100,3080,3100,3075,214
20230810,095900,160117960,3100,3095,3100,3095,310
20230810,095800,159157110,3080,3100,3100,3080,1742
20230810,095700,153783165,3100,3085,3100,3085,5613
20230810,095600,136400265,3080,3080,3080,3080,1856
20230810,095500,130683785,3080,3070,3080,3070,3209
20230810,095400,120826555,3065,3060,3065,3060,1590
20230810,095300,115958150,3055,3055,3055,3055,0
20230810,095200,115958150,3055,3055,3055,3055,0
20230810,095100,115958150,3055,3055,3055,3055,1070
20230810,095000,112689300,3050,3050,3050,3050,0
20230810,094900,112689300,3050,3060,3060,3050,111
20230810,094800,112350640,3040,3040,3040,3040,0
20230810,094700,112350640,3040,3040,3040,3040,0
20230810,094600,112350640,3040,3040,3040,3040,500
20230810,094500,110830640,3040,3050,3050,3040,5201
20230810,094400,94988470,3045,3045,3045,3045,0
20230810,094300,94988470,3045,3060,3065,3045,503
20230810,094200,93455285,3060,3060,3060,3060,1485
20230810,094100,88911185,3060,3060,3060,3060,50
20230810,094000,88758185,3060,3060,3060,3060,10
20230810,093900,88727585,3060,3060,3060,3060,0
20230810,093800,88727585,3060,3045,3060,3045,5647
20230810,093700,71532455,3045,3040,3045,3040,2001
20230810,093600,65446275,3040,3040,3040,3040,0
20230810,093500,65446275,3040,3040,3040,3040,10
20230810,093400,65415875,3040,3040,3040,3040,0
20230810,093300,65415875,3040,3040,3040,3040,0
20230810,093200,65415875,3040,3030,3040,3025,18
20230810,093100,65361255,3040,3035,3040,3035,18
20230810,093000,65306540,3040,3035,3040,3035,36
20230810,092900,65197245,3025,3035,3035,3025,598
20230810,092800,63387665,3040,3040,3040,3040,200
20230810,092700,62779665,3040,3040,3040,3040,0
20230810,092600,62779665,3040,3040,3040,3040,3
20230810,092500,62770545,3045,3035,3045,3035,559
20230810,092400,61068890,3045,3045,3045,3045,0
20230810,092300,61068890,3045,3040,3045,3040,156
20230810,092200,60593895,3045,3045,3045,3045,0
20230810,092100,60593895,3045,3045,3045,3045,500
20230810,092000,59071395,3045,3045,3045,3045,10
20230810,091900,59040945,3025,3030,3045,3025,27
20230810,091800,58959035,3025,3025,3040,3025,4238
20230810,091700,46138965,3025,3045,3045,3025,1868
20230810,091600,40488240,3030,3040,3040,3030,2705
20230810,091500,32292060,3030,3035,3035,3030,2197
20230810,091400,25624190,3045,3045,3045,3045,0
20230810,091300,25624190,3045,3045,3045,3045,0
20230810,091200,25624190,3045,3045,3045,3045,0
20230810,091100,25624190,3045,3045,3045,3035,615
20230810,091000,23757645,3035,3035,3035,3035,14
20230810,090900,23715155,3050,3040,3050,3035,1168
20230810,090800,20164450,3045,3045,3045,3045,25
20230810,090700,20088325,3045,3045,3045,3045,100
20230810,090600,19783825,3045,3050,3050,3045,1000
20230810,090500,16738790,3050,3065,3065,3050,151
20230810,090400,16278225,3045,3045,3045,3045,1000
20230810,090300,13233225,3045,3050,3050,3045,1602
20230810,090200,8349825,3060,3060,3075,3060,700
20230810,090100,6207055,3085,3085,3085,3085,164
20230810,090000,5701115,3085,3060,3085,3060,1862