KissMeData/200470/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201300,545156175,3250,3250,3250,3250,6858
20230807,201200,545156175,3250,3250,3250,3250,0
20230807,201100,545156175,3250,3250,3250,3250,0
20230807,201000,545156175,3250,3250,3250,3250,0
20230807,200900,545156175,3250,3250,3250,3250,0
20230807,200800,545156175,3250,3250,3250,3250,0
20230807,200700,545156175,3250,3250,3250,3250,0
20230807,200600,545156175,3250,3250,3250,3250,0
20230807,200500,545156175,3250,3250,3250,3250,0
20230807,200400,545156175,3250,3250,3250,3250,0
20230807,200300,545156175,3250,3250,3250,3250,0
20230807,200200,545156175,3250,3250,3250,3250,0
20230807,200100,545156175,3250,3250,3250,3250,0
20230807,200000,545156175,3250,3250,3250,3250,0
20230807,195900,545156175,3250,3250,3250,3250,0
20230807,195800,545156175,3250,3250,3250,3250,0
20230807,195700,545156175,3250,3250,3250,3250,0
20230807,195600,545156175,3250,3250,3250,3250,0
20230807,195500,545156175,3250,3250,3250,3250,0
20230807,195400,545156175,3250,3250,3250,3250,0
20230807,195300,545156175,3250,3250,3250,3250,0
20230807,195200,545156175,3250,3250,3250,3250,0
20230807,195100,545156175,3250,3250,3250,3250,0
20230807,195000,545156175,3250,3250,3250,3250,0
20230807,194900,545156175,3250,3250,3250,3250,0
20230807,194800,545156175,3250,3250,3250,3250,0
20230807,194700,545156175,3250,3250,3250,3250,0
20230807,194600,545156175,3250,3250,3250,3250,0
20230807,194500,545156175,3250,3250,3250,3250,0
20230807,194400,545156175,3250,3250,3250,3250,0
20230807,194300,545156175,3250,3250,3250,3250,6858
20230807,194200,545156175,3250,3250,3250,3250,0
20230807,194100,545156175,3250,3250,3250,3250,0
20230807,194000,545156175,3250,3250,3250,3250,0
20230807,193900,545156175,3250,3250,3250,3250,0
20230807,193800,545156175,3250,3250,3250,3250,0
20230807,193700,545156175,3250,3250,3250,3250,0
20230807,193600,545156175,3250,3250,3250,3250,0
20230807,193500,545156175,3250,3250,3250,3250,0
20230807,193400,545156175,3250,3250,3250,3250,0
20230807,193300,545156175,3250,3250,3250,3250,0
20230807,193200,545156175,3250,3250,3250,3250,0
20230807,193100,545156175,3250,3250,3250,3250,0
20230807,193000,545156175,3250,3250,3250,3250,0
20230807,192900,545156175,3250,3250,3250,3250,0
20230807,192800,545156175,3250,3250,3250,3250,0
20230807,192700,545156175,3250,3250,3250,3250,0
20230807,192600,545156175,3250,3250,3250,3250,0
20230807,192500,545156175,3250,3250,3250,3250,0
20230807,192400,545156175,3250,3250,3250,3250,0
20230807,192300,545156175,3250,3250,3250,3250,0
20230807,192200,545156175,3250,3250,3250,3250,0
20230807,192100,545156175,3250,3250,3250,3250,0
20230807,192000,545156175,3250,3250,3250,3250,0
20230807,191900,545156175,3250,3250,3250,3250,0
20230807,191800,545156175,3250,3250,3250,3250,0
20230807,191700,545156175,3250,3250,3250,3250,0
20230807,191600,545156175,3250,3250,3250,3250,0
20230807,191500,545156175,3250,3250,3250,3250,0
20230807,191400,545156175,3250,3250,3250,3250,0
20230807,191300,545156175,3250,3250,3250,3250,6858
20230807,191200,545156175,3250,3250,3250,3250,0
20230807,191100,545156175,3250,3250,3250,3250,0
20230807,191000,545156175,3250,3250,3250,3250,0
20230807,190900,545156175,3250,3250,3250,3250,0
20230807,190800,545156175,3250,3250,3250,3250,0
20230807,190700,545156175,3250,3250,3250,3250,0
20230807,190600,545156175,3250,3250,3250,3250,0
20230807,190500,545156175,3250,3250,3250,3250,0
20230807,190400,545156175,3250,3250,3250,3250,0
20230807,190300,545156175,3250,3250,3250,3250,0
20230807,190200,545156175,3250,3250,3250,3250,0
20230807,190100,545156175,3250,3250,3250,3250,0
20230807,190000,545156175,3250,3250,3250,3250,0
20230807,185900,545156175,3250,3250,3250,3250,0
20230807,185800,545156175,3250,3250,3250,3250,0
20230807,185700,545156175,3250,3250,3250,3250,0
20230807,185600,545156175,3250,3250,3250,3250,0
20230807,185500,545156175,3250,3250,3250,3250,0
20230807,185400,545156175,3250,3250,3250,3250,0
20230807,185300,545156175,3250,3250,3250,3250,0
20230807,185200,545156175,3250,3250,3250,3250,0
20230807,185100,545156175,3250,3250,3250,3250,0
20230807,185000,545156175,3250,3250,3250,3250,0
20230807,184900,545156175,3250,3250,3250,3250,0
20230807,184800,545156175,3250,3250,3250,3250,0
20230807,184700,545156175,3250,3250,3250,3250,0
20230807,184600,545156175,3250,3250,3250,3250,0
20230807,184500,545156175,3250,3250,3250,3250,0
20230807,184400,545156175,3250,3250,3250,3250,0
20230807,184300,545156175,3250,3250,3250,3250,6858
20230807,184200,545156175,3250,3250,3250,3250,0
20230807,184100,545156175,3250,3250,3250,3250,0
20230807,184000,545156175,3250,3250,3250,3250,0
20230807,183900,545156175,3250,3250,3250,3250,0
20230807,183800,545156175,3250,3250,3250,3250,0
20230807,183700,545156175,3250,3250,3250,3250,0
20230807,183600,545156175,3250,3250,3250,3250,0
20230807,183500,545156175,3250,3250,3250,3250,0
20230807,183400,545156175,3250,3250,3250,3250,0
20230807,183300,545156175,3250,3250,3250,3250,0
20230807,183200,545156175,3250,3250,3250,3250,0
20230807,183100,545156175,3250,3250,3250,3250,0
20230807,183000,545156175,3250,3250,3250,3250,0
20230807,182900,545156175,3250,3250,3250,3250,0
20230807,182800,545156175,3250,3250,3250,3250,0
20230807,182700,545156175,3250,3250,3250,3250,0
20230807,182600,545156175,3250,3250,3250,3250,0
20230807,182500,545156175,3250,3250,3250,3250,0
20230807,182400,545156175,3250,3250,3250,3250,0
20230807,182300,545156175,3250,3250,3250,3250,0
20230807,182200,545156175,3250,3250,3250,3250,0
20230807,182100,545156175,3250,3250,3250,3250,0
20230807,182000,545156175,3250,3250,3250,3250,0
20230807,181900,545156175,3250,3250,3250,3250,0
20230807,181800,545156175,3250,3250,3250,3250,0
20230807,181700,545156175,3250,3250,3250,3250,0
20230807,181600,545156175,3250,3250,3250,3250,0
20230807,181500,545156175,3250,3250,3250,3250,0
20230807,181400,545156175,3250,3250,3250,3250,0
20230807,181300,545156175,3250,3250,3250,3250,6858
20230807,181200,545156175,3250,3250,3250,3250,0
20230807,181100,545156175,3250,3250,3250,3250,0
20230807,181000,545156175,3250,3250,3250,3250,0
20230807,180900,545156175,3250,3250,3250,3250,0
20230807,180800,545156175,3250,3250,3250,3250,0
20230807,180700,545156175,3250,3250,3250,3250,0
20230807,180600,545156175,3250,3250,3250,3250,0
20230807,180500,545156175,3250,3250,3250,3250,0
20230807,180400,545156175,3250,3250,3250,3250,0
20230807,180300,545156175,3250,3250,3250,3250,0
20230807,180200,545156175,3250,3250,3250,3250,0
20230807,180100,545156175,3250,3250,3250,3250,0
20230807,180000,545156175,3250,3250,3250,3250,0
20230807,175900,545156175,3250,3250,3250,3250,0
20230807,175800,545156175,3250,3250,3250,3250,0
20230807,175700,545156175,3250,3250,3250,3250,0
20230807,175600,545156175,3250,3250,3250,3250,0
20230807,175500,545156175,3250,3250,3250,3250,0
20230807,175400,545156175,3250,3250,3250,3250,0
20230807,175300,545156175,3250,3250,3250,3250,0
20230807,175200,545156175,3250,3250,3250,3250,0
20230807,175100,545156175,3250,3250,3250,3250,0
20230807,175000,545156175,3250,3250,3250,3250,0
20230807,174900,545156175,3250,3250,3250,3250,0
20230807,174800,545156175,3250,3250,3250,3250,0
20230807,174700,545156175,3250,3250,3250,3250,0
20230807,174600,545156175,3250,3250,3250,3250,0
20230807,174500,545156175,3250,3250,3250,3250,0
20230807,174400,545156175,3250,3250,3250,3250,0
20230807,174300,545156175,3250,3250,3250,3250,6858
20230807,174200,545156175,3250,3250,3250,3250,0
20230807,174100,545156175,3250,3250,3250,3250,0
20230807,174000,545156175,3250,3250,3250,3250,0
20230807,173900,545156175,3250,3250,3250,3250,0
20230807,173800,545156175,3250,3250,3250,3250,0
20230807,173700,545156175,3250,3250,3250,3250,0
20230807,173600,545156175,3250,3250,3250,3250,0
20230807,173500,545156175,3250,3250,3250,3250,0
20230807,173400,545156175,3250,3250,3250,3250,0
20230807,173300,545156175,3250,3250,3250,3250,0
20230807,173200,545156175,3250,3250,3250,3250,0
20230807,173100,545156175,3250,3250,3250,3250,0
20230807,173000,545156175,3250,3250,3250,3250,0
20230807,172900,545156175,3250,3250,3250,3250,0
20230807,172800,545156175,3250,3250,3250,3250,0
20230807,172700,545156175,3250,3250,3250,3250,0
20230807,172600,545156175,3250,3250,3250,3250,0
20230807,172500,545156175,3250,3250,3250,3250,0
20230807,172400,545156175,3250,3250,3250,3250,0
20230807,172300,545156175,3250,3250,3250,3250,0
20230807,172200,545156175,3250,3250,3250,3250,0
20230807,172100,545156175,3250,3250,3250,3250,0
20230807,172000,545156175,3250,3250,3250,3250,0
20230807,171900,545156175,3250,3250,3250,3250,0
20230807,171800,545156175,3250,3250,3250,3250,0
20230807,171700,545156175,3250,3250,3250,3250,0
20230807,171600,545156175,3250,3250,3250,3250,0
20230807,171500,545156175,3250,3250,3250,3250,0
20230807,171400,545156175,3250,3250,3250,3250,0
20230807,171300,545156175,3250,3250,3250,3250,6858
20230807,171200,545156175,3250,3250,3250,3250,0
20230807,171100,545156175,3250,3250,3250,3250,0
20230807,171000,545156175,3250,3250,3250,3250,0
20230807,170900,545156175,3250,3250,3250,3250,0
20230807,170800,545156175,3250,3250,3250,3250,0
20230807,170700,545156175,3250,3250,3250,3250,0
20230807,170600,545156175,3250,3250,3250,3250,0
20230807,170500,545156175,3250,3250,3250,3250,0
20230807,170400,545156175,3250,3250,3250,3250,0
20230807,170300,545156175,3250,3250,3250,3250,0
20230807,170200,545156175,3250,3250,3250,3250,0
20230807,170100,545156175,3250,3250,3250,3250,0
20230807,170000,545156175,3250,3250,3250,3250,0
20230807,165900,545156175,3250,3250,3250,3250,0
20230807,165800,545156175,3250,3250,3250,3250,0
20230807,165700,545156175,3250,3250,3250,3250,0
20230807,165600,545156175,3250,3250,3250,3250,0
20230807,165500,545156175,3250,3250,3250,3250,0
20230807,165400,545156175,3250,3250,3250,3250,0
20230807,165300,545156175,3250,3250,3250,3250,0
20230807,165200,545156175,3250,3250,3250,3250,0
20230807,165100,545156175,3250,3250,3250,3250,0
20230807,165000,545156175,3250,3250,3250,3250,0
20230807,164900,545156175,3250,3250,3250,3250,0
20230807,164800,545156175,3250,3250,3250,3250,0
20230807,164700,545156175,3250,3250,3250,3250,0
20230807,164600,545156175,3250,3250,3250,3250,0
20230807,164500,545156175,3250,3250,3250,3250,0
20230807,164400,545156175,3250,3250,3250,3250,0
20230807,164300,545156175,3250,3250,3250,3250,6858
20230807,164200,545156175,3250,3250,3250,3250,0
20230807,164100,545156175,3250,3250,3250,3250,0
20230807,164000,545156175,3250,3250,3250,3250,0
20230807,163900,545156175,3250,3250,3250,3250,0
20230807,163800,545156175,3250,3250,3250,3250,0
20230807,163700,545156175,3250,3250,3250,3250,0
20230807,163600,545156175,3250,3250,3250,3250,0
20230807,163500,545156175,3250,3250,3250,3250,0
20230807,163400,545156175,3250,3250,3250,3250,0
20230807,163300,545156175,3250,3250,3250,3250,0
20230807,163200,545156175,3250,3250,3250,3250,0
20230807,163100,545156175,3250,3250,3250,3250,0
20230807,163000,545156175,3250,3250,3250,3250,0
20230807,162900,545156175,3250,3250,3250,3250,0
20230807,162800,545156175,3250,3250,3250,3250,0
20230807,162700,545156175,3250,3250,3250,3250,0
20230807,162600,545156175,3250,3250,3250,3250,0
20230807,162500,545156175,3250,3250,3250,3250,0
20230807,162400,545156175,3250,3250,3250,3250,0
20230807,162300,545156175,3250,3250,3250,3250,0
20230807,162200,545156175,3250,3250,3250,3250,0
20230807,162100,545156175,3250,3250,3250,3250,0
20230807,162000,545156175,3250,3250,3250,3250,0
20230807,161900,545156175,3250,3250,3250,3250,0
20230807,161800,545156175,3250,3250,3250,3250,0
20230807,161700,545156175,3250,3250,3250,3250,0
20230807,161600,545156175,3250,3250,3250,3250,0
20230807,161500,545156175,3250,3250,3250,3250,0
20230807,161400,545156175,3250,3250,3250,3250,0
20230807,161300,545156175,3250,3250,3250,3250,6858
20230807,161200,545156175,3250,3250,3250,3250,0
20230807,161100,545156175,3250,3250,3250,3250,0
20230807,161000,545156175,3250,3250,3250,3250,0
20230807,160900,545156175,3250,3250,3250,3250,0
20230807,160800,545156175,3250,3250,3250,3250,0
20230807,160700,545156175,3250,3250,3250,3250,0
20230807,160600,545156175,3250,3250,3250,3250,0
20230807,160500,545156175,3250,3250,3250,3250,0
20230807,160400,545156175,3250,3250,3250,3250,0
20230807,160300,545156175,3250,3250,3250,3250,0
20230807,160200,545156175,3250,3250,3250,3250,0
20230807,160100,545156175,3250,3250,3250,3250,0
20230807,160000,545156175,3250,3250,3250,3250,0
20230807,155900,545156175,3250,3250,3250,3250,0
20230807,155800,545156175,3250,3250,3250,3250,0
20230807,155700,545156175,3250,3250,3250,3250,0
20230807,155600,545156175,3250,3250,3250,3250,0
20230807,155500,545156175,3250,3250,3250,3250,0
20230807,155400,545156175,3250,3250,3250,3250,0
20230807,155300,545156175,3250,3250,3250,3250,0
20230807,155200,545156175,3250,3250,3250,3250,0
20230807,155100,545156175,3250,3250,3250,3250,0
20230807,155000,545156175,3250,3250,3250,3250,0
20230807,154900,545156175,3250,3250,3250,3250,0
20230807,154800,545156175,3250,3250,3250,3250,0
20230807,154700,545156175,3250,3250,3250,3250,0
20230807,154600,545156175,3250,3250,3250,3250,0
20230807,154500,545156175,3250,3250,3250,3250,0
20230807,154400,545156175,3250,3250,3250,3250,0
20230807,154300,545156175,3250,3250,3250,3250,6858
20230807,154200,545156175,3250,3250,3250,3250,0
20230807,154100,545156175,3250,3250,3250,3250,0
20230807,154000,545156175,3250,3250,3250,3250,0
20230807,153900,545156175,3250,3250,3250,3250,0
20230807,153800,545156175,3250,3250,3250,3250,0
20230807,153700,545156175,3250,3250,3250,3250,0
20230807,153600,545156175,3250,3250,3250,3250,0
20230807,153500,545156175,3250,3250,3250,3250,0
20230807,153400,545156175,3250,3250,3250,3250,0
20230807,153300,545156175,3250,3250,3250,3250,0
20230807,153200,545156175,3250,3250,3250,3250,0
20230807,153100,545156175,3250,3250,3250,3250,0
20230807,153000,545156175,3250,3250,3250,3250,6858
20230807,152900,522867675,3255,3255,3255,3255,0
20230807,152800,522867675,3255,3255,3255,3255,0
20230807,152700,522867675,3255,3255,3255,3255,0
20230807,152600,522867675,3255,3255,3255,3255,0
20230807,152500,522867675,3255,3255,3255,3255,0
20230807,152400,522867675,3255,3255,3255,3255,0
20230807,152300,522867675,3255,3255,3255,3255,0
20230807,152200,522867675,3255,3255,3255,3255,0
20230807,152100,522867675,3255,3255,3255,3255,0
20230807,152000,522867675,3255,3255,3255,3255,0
20230807,151900,522867675,3255,3255,3275,3255,426
20230807,151800,521481020,3275,3275,3275,3275,1
20230807,151700,521477745,3255,3260,3260,3255,5
20230807,151600,521461460,3275,3275,3275,3275,60
20230807,151500,521264960,3275,3275,3275,3275,0
20230807,151400,521264960,3275,3270,3275,3270,13
20230807,151300,521222430,3270,3270,3270,3270,0
20230807,151200,521222430,3270,3260,3270,3260,301
20230807,151100,520241160,3270,3270,3270,3270,1
20230807,151000,520237890,3280,3260,3280,3260,27
20230807,150900,520149840,3260,3255,3260,3255,1243
20230807,150800,516101660,3260,3255,3260,3255,86
20230807,150700,515821725,3260,3255,3260,3255,2
20230807,150600,515815210,3255,3260,3260,3255,32
20230807,150500,515710895,3255,3255,3255,3255,0
20230807,150400,515710895,3255,3255,3255,3255,0
20230807,150300,515710895,3255,3255,3255,3255,0
20230807,150200,515710895,3255,3255,3255,3255,0
20230807,150100,515710895,3255,3255,3255,3255,2
20230807,150000,515704385,3270,3260,3270,3260,3
20230807,145900,515694595,3270,3270,3270,3270,0
20230807,145800,515694595,3270,3270,3270,3270,10
20230807,145700,515661895,3270,3270,3270,3270,0
20230807,145600,515661895,3270,3270,3270,3270,1
20230807,145500,515658625,3255,3255,3255,3255,23
20230807,145400,515583760,3270,3270,3270,3270,0
20230807,145300,515583760,3270,3270,3270,3270,0
20230807,145200,515583760,3270,3260,3270,3260,2
20230807,145100,515577230,3275,3275,3275,3275,0
20230807,145000,515577230,3275,3275,3275,3275,1
20230807,144900,515573955,3265,3265,3265,3265,0
20230807,144800,515573955,3265,3260,3265,3260,1532
20230807,144700,510571980,3265,3265,3265,3265,10
20230807,144600,510539330,3265,3255,3265,3255,5
20230807,144500,510523045,3265,3265,3265,3265,0
20230807,144400,510523045,3265,3265,3265,3265,0
20230807,144300,510523045,3265,3265,3265,3265,0
20230807,144200,510523045,3265,3265,3265,3265,0
20230807,144100,510523045,3265,3265,3265,3265,0
20230807,144000,510523045,3265,3255,3265,3255,6
20230807,143900,510503505,3265,3265,3265,3265,1
20230807,143800,510500240,3255,3255,3255,3255,0
20230807,143700,510500240,3255,3255,3255,3255,0
20230807,143600,510500240,3255,3255,3255,3255,5
20230807,143500,510483965,3265,3265,3265,3265,0
20230807,143400,510483965,3265,3265,3265,3265,0
20230807,143300,510483965,3265,3265,3265,3265,0
20230807,143200,510483965,3265,3265,3265,3265,1
20230807,143100,510480700,3250,3250,3250,3250,0
20230807,143000,510480700,3250,3250,3250,3250,1
20230807,142900,510477450,3265,3265,3265,3265,0
20230807,142800,510477450,3265,3265,3265,3265,0
20230807,142700,510477450,3265,3265,3265,3265,10
20230807,142600,510444800,3265,3265,3265,3265,0
20230807,142500,510444800,3265,3250,3265,3250,52
20230807,142400,510275785,3265,3265,3265,3265,5
20230807,142300,510259460,3265,3265,3265,3265,0
20230807,142200,510259460,3265,3265,3265,3265,0
20230807,142100,510259460,3265,3265,3265,3265,0
20230807,142000,510259460,3265,3265,3265,3265,0
20230807,141900,510259460,3265,3265,3265,3265,0
20230807,141800,510259460,3265,3265,3265,3265,0
20230807,141700,510259460,3265,3265,3265,3265,0
20230807,141600,510259460,3265,3265,3265,3265,0
20230807,141500,510259460,3265,3260,3265,3260,3
20230807,141400,510249670,3250,3250,3250,3250,0
20230807,141300,510249670,3250,3255,3255,3250,700
20230807,141200,507974170,3255,3255,3255,3255,0
20230807,141100,507974170,3255,3255,3255,3255,3
20230807,141000,507964405,3260,3265,3265,3260,91
20230807,140900,507667740,3270,3255,3270,3255,12
20230807,140800,507628615,3260,3270,3270,3260,1813
20230807,140700,501708555,3280,3280,3280,3280,0
20230807,140600,501708555,3280,3275,3280,3275,101
20230807,140500,501377775,3280,3280,3280,3280,0
20230807,140400,501377775,3280,3275,3280,3270,16
20230807,140300,501325440,3280,3280,3280,3280,0
20230807,140200,501325440,3280,3280,3280,3280,1
20230807,140100,501322160,3285,3285,3285,3285,203
20230807,140000,500655305,3285,3285,3285,3285,1
20230807,135900,500652020,3285,3285,3285,3285,0
20230807,135800,500652020,3285,3275,3285,3275,2
20230807,135700,500645460,3280,3280,3280,3280,0
20230807,135600,500645460,3280,3280,3280,3280,50
20230807,135500,500481460,3280,3280,3280,3280,0
20230807,135400,500481460,3280,3280,3280,3280,0
20230807,135300,500481460,3280,3280,3280,3280,0
20230807,135200,500481460,3280,3270,3280,3270,3
20230807,135100,500471640,3280,3280,3280,3280,1
20230807,135000,500468360,3265,3280,3285,3265,702
20230807,134900,498176295,3265,3265,3265,3265,400
20230807,134800,496870295,3280,3275,3280,3275,189
20230807,134700,496251305,3280,3280,3280,3280,100
20230807,134600,495923305,3285,3285,3285,3285,102
20230807,134500,495588235,3285,3250,3285,3250,17
20230807,134400,495532950,3250,3250,3250,3250,0
20230807,134300,495532950,3250,3250,3250,3250,0
20230807,134200,495532950,3250,3250,3250,3250,0
20230807,134100,495532950,3250,3250,3250,3250,0
20230807,134000,495532950,3250,3250,3250,3250,0
20230807,133900,495532950,3250,3250,3250,3250,0
20230807,133800,495532950,3250,3250,3250,3250,10
20230807,133700,495500450,3250,3250,3250,3250,0
20230807,133600,495500450,3250,3260,3260,3250,120
20230807,133500,495109430,3275,3260,3275,3260,192
20230807,133400,494483330,3250,3250,3250,3250,400
20230807,133300,493183330,3250,3250,3250,3250,14
20230807,133200,493137830,3255,3255,3255,3255,0
20230807,133100,493137830,3255,3255,3255,3255,0
20230807,133000,493137830,3255,3255,3255,3255,0
20230807,132900,493137830,3255,3255,3255,3255,0
20230807,132800,493137830,3255,3255,3255,3255,0
20230807,132700,493137830,3255,3255,3255,3255,15
20230807,132600,493089005,3260,3260,3260,3260,420
20230807,132500,491719805,3260,3260,3260,3260,0
20230807,132400,491719805,3260,3260,3260,3260,0
20230807,132300,491719805,3260,3260,3260,3260,0
20230807,132200,491719805,3260,3250,3260,3250,349
20230807,132100,490582625,3260,3260,3260,3260,0
20230807,132000,490582625,3260,3260,3260,3260,21
20230807,131900,490514165,3260,3260,3260,3260,0
20230807,131800,490514165,3260,3260,3260,3260,0
20230807,131700,490514165,3260,3265,3265,3260,90
20230807,131600,490220760,3275,3265,3275,3260,181
20230807,131500,489630460,3260,3260,3260,3260,1844
20230807,131400,483619020,3260,3275,3275,3260,13
20230807,131300,483576490,3280,3280,3280,3280,0
20230807,131200,483576490,3280,3280,3280,3280,0
20230807,131100,483576490,3280,3280,3280,3280,2
20230807,131000,483569930,3265,3270,3270,3265,1025
20230807,130900,480222625,3270,3270,3270,3270,0
20230807,130800,480222625,3270,3275,3275,3270,746
20230807,130700,477782070,3275,3275,3275,3275,8
20230807,130600,477755870,3280,3280,3280,3280,4
20230807,130500,477742750,3280,3280,3280,3280,221
20230807,130400,477017870,3285,3285,3285,3285,0
20230807,130300,477017870,3285,3285,3285,3285,0
20230807,130200,477017870,3285,3285,3285,3285,0
20230807,130100,477017870,3285,3285,3285,3285,199
20230807,130000,476364155,3285,3285,3285,3285,30
20230807,125900,476265605,3280,3280,3280,3280,0
20230807,125800,476265605,3280,3280,3280,3280,300
20230807,125700,475281605,3285,3285,3285,3285,559
20230807,125600,473445290,3285,3285,3285,3285,0
20230807,125500,473445290,3285,3285,3285,3285,0
20230807,125400,473445290,3285,3295,3295,3285,1003
20230807,125300,470140435,3300,3300,3300,3300,0
20230807,125200,470140435,3300,3300,3300,3300,30
20230807,125100,470041435,3290,3290,3290,3290,88
20230807,125000,469751915,3305,3305,3305,3305,0
20230807,124900,469751915,3305,3305,3305,3305,0
20230807,124800,469751915,3305,3305,3305,3305,0
20230807,124700,469751915,3305,3305,3305,3305,0
20230807,124600,469751915,3305,3305,3305,3305,3
20230807,124500,469742000,3290,3300,3300,3290,102
20230807,124400,469405410,3290,3290,3290,3290,199
20230807,124300,468750700,3290,3290,3290,3290,30
20230807,124200,468652000,3305,3305,3305,3305,0
20230807,124100,468652000,3305,3295,3305,3295,82
20230807,124000,468381790,3305,3305,3305,3305,0
20230807,123900,468381790,3305,3305,3305,3305,0
20230807,123800,468381790,3305,3305,3305,3305,0
20230807,123700,468381790,3305,3305,3305,3305,0
20230807,123600,468381790,3305,3300,3305,3300,2000
20230807,123500,461776480,3295,3295,3295,3295,0
20230807,123400,461776480,3295,3295,3295,3295,35
20230807,123300,461661155,3295,3295,3295,3295,16
20230807,123200,461608435,3300,3300,3300,3300,1
20230807,123100,461605135,3300,3300,3300,3300,100
20230807,123000,461275135,3300,3300,3300,3300,0
20230807,122900,461275135,3300,3300,3300,3300,0
20230807,122800,461275135,3300,3300,3300,3300,0
20230807,122700,461275135,3300,3300,3300,3300,1
20230807,122600,461271835,3295,3300,3300,3295,22
20230807,122500,461199340,3300,3300,3300,3300,0
20230807,122400,461199340,3300,3300,3300,3300,0
20230807,122300,461199340,3300,3300,3300,3300,0
20230807,122200,461199340,3300,3300,3300,3300,0
20230807,122100,461199340,3300,3300,3300,3300,0
20230807,122000,461199340,3300,3305,3305,3300,166
20230807,121900,460651520,3305,3305,3305,3305,0
20230807,121800,460651520,3305,3305,3305,3305,0
20230807,121700,460651520,3305,3305,3305,3305,0
20230807,121600,460651520,3305,3305,3305,3305,50
20230807,121500,460486270,3305,3305,3305,3305,0
20230807,121400,460486270,3305,3305,3305,3305,1
20230807,121300,460482965,3295,3295,3295,3295,0
20230807,121200,460482965,3295,3295,3295,3295,103
20230807,121100,460143580,3300,3305,3305,3300,105
20230807,121000,459796785,3305,3305,3305,3305,840
20230807,120900,457020585,3310,3310,3310,3310,1
20230807,120800,457017275,3300,3300,3300,3300,1
20230807,120700,457013975,3310,3310,3310,3310,4
20230807,120600,457000735,3315,3315,3315,3315,1
20230807,120500,456997420,3315,3315,3315,3315,4
20230807,120400,456984160,3315,3305,3315,3300,2621
20230807,120300,448313650,3295,3300,3300,3295,2640
20230807,120200,439602150,3295,3280,3295,3280,652
20230807,120100,437455310,3295,3295,3295,3295,1
20230807,120000,437452015,3290,3290,3290,3290,502
20230807,115900,435800435,3285,3285,3285,3285,38
20230807,115800,435675605,3280,3280,3280,3280,20
20230807,115700,435610005,3280,3280,3280,3280,400
20230807,115600,434298005,3275,3275,3275,3275,4
20230807,115500,434284905,3280,3280,3280,3280,0
20230807,115400,434284905,3280,3280,3280,3280,0
20230807,115300,434284905,3280,3280,3280,3280,0
20230807,115200,434284905,3280,3280,3280,3280,48
20230807,115100,434127465,3280,3280,3280,3280,22
20230807,115000,434055305,3285,3285,3285,3285,10
20230807,114900,434022455,3285,3285,3285,3285,0
20230807,114800,434022455,3285,3285,3285,3285,0
20230807,114700,434022455,3285,3285,3285,3285,0
20230807,114600,434022455,3285,3285,3285,3285,2
20230807,114500,434015885,3280,3285,3285,3280,51
20230807,114400,433848355,3290,3285,3290,3280,202
20230807,114300,433184785,3285,3285,3285,3285,498
20230807,114200,431548855,3285,3285,3285,3285,491
20230807,114100,429935920,3285,3280,3285,3280,500
20230807,114000,428295900,3275,3280,3280,3275,153
20230807,113900,427794085,3280,3280,3280,3280,13
20230807,113800,427751445,3285,3285,3285,3285,84
20230807,113700,427475505,3285,3280,3285,3280,268
20230807,113600,426596460,3285,3280,3285,3280,1900
20230807,113500,420356425,3280,3275,3280,3240,617
20230807,113400,418351645,3280,3280,3280,3280,15
20230807,113300,418302445,3275,3275,3275,3275,16
20230807,113200,418250045,3255,3265,3265,3255,288
20230807,113100,417310885,3290,3290,3290,3290,0
20230807,113000,417310885,3290,3290,3290,3290,0
20230807,112900,417310885,3290,3290,3290,3290,0
20230807,112800,417310885,3290,3290,3290,3290,1
20230807,112700,417307595,3255,3285,3285,3255,835
20230807,112600,414576620,3300,3295,3315,3235,5046
20230807,112500,398164965,3315,3315,3315,3315,0
20230807,112400,398164965,3315,3295,3315,3295,700
20230807,112300,395855240,3290,3290,3295,3290,504
20230807,112200,394196290,3290,3290,3290,3290,10
20230807,112100,394163390,3290,3285,3290,3285,10
20230807,112000,394130535,3290,3290,3290,3290,0
20230807,111900,394130535,3290,3280,3290,3240,6436
20230807,111800,373184280,3285,3265,3285,3265,2786
20230807,111700,364056845,3280,3280,3280,3280,0
20230807,111600,364056845,3280,3275,3280,3275,1001
20230807,111500,360778565,3280,3280,3280,3280,28
20230807,111400,360686725,3280,3280,3280,3280,199
20230807,111300,360034005,3285,3285,3285,3285,0
20230807,111200,360034005,3285,3285,3285,3285,782
20230807,111100,357465135,3280,3280,3280,3280,922
20230807,111000,354440975,3280,3270,3280,3270,3309
20230807,110900,343610510,3270,3270,3270,3270,289
20230807,110800,342665480,3270,3270,3270,3270,1
20230807,110700,342662210,3255,3255,3255,3255,0
20230807,110600,342662210,3255,3260,3260,3255,451
20230807,110500,341192200,3280,3265,3280,3265,171
20230807,110400,340633870,3280,3260,3280,3260,1540
20230807,110300,335595650,3260,3260,3260,3260,1
20230807,110200,335592390,3260,3250,3260,3250,314
20230807,110100,334569850,3245,3255,3260,3245,471
20230807,110000,333037780,3245,3245,3245,3245,2
20230807,105900,333031290,3250,3250,3250,3250,0
20230807,105800,333031290,3250,3250,3250,3250,0
20230807,105700,333031290,3250,3250,3250,3250,100
20230807,105600,332706290,3260,3260,3260,3260,0
20230807,105500,332706290,3260,3260,3260,3260,0
20230807,105400,332706290,3260,3260,3260,3260,125
20230807,105300,332298790,3260,3260,3260,3260,0
20230807,105200,332298790,3260,3250,3260,3250,1317
20230807,105100,328012450,3250,3250,3250,3250,336
20230807,105000,326920450,3245,3245,3245,3245,725
20230807,104900,324567825,3245,3245,3245,3245,0
20230807,104800,324567825,3245,3235,3245,3235,2
20230807,104700,324561345,3235,3235,3235,3235,0
20230807,104600,324561345,3235,3235,3235,3235,1
20230807,104500,324558110,3220,3220,3220,3220,4
20230807,104400,324545230,3220,3220,3220,3220,0
20230807,104300,324545230,3220,3225,3225,3220,1053
20230807,104200,321154300,3230,3225,3230,3220,1164
20230807,104100,317404490,3225,3225,3225,3225,300
20230807,104000,316436990,3245,3245,3245,3245,0
20230807,103900,316436990,3245,3235,3245,3235,3792
20230807,103800,304149380,3235,3210,3235,3210,1045
20230807,103700,300776410,3205,3215,3215,3205,2000
20230807,103600,294361280,3215,3215,3215,3215,0
20230807,103500,294361280,3215,3225,3225,3215,501
20230807,103400,292745565,3225,3215,3225,3205,5546
20230807,103300,274944970,3205,3240,3240,3205,13000
20230807,103200,233185675,3255,3255,3255,3255,1
20230807,103100,233182420,3250,3250,3250,3250,0
20230807,103000,233182420,3250,3255,3255,3250,509
20230807,102900,231527885,3260,3260,3260,3260,0
20230807,102800,231527885,3260,3260,3260,3260,3066
20230807,102700,221532725,3265,3255,3265,3255,344
20230807,102600,220412815,3265,3265,3265,3265,4
20230807,102500,220399755,3265,3260,3265,3260,201
20230807,102400,219744490,3260,3260,3260,3260,30
20230807,102300,219646690,3260,3260,3260,3260,0
20230807,102200,219646690,3260,3255,3260,3255,2
20230807,102100,219640175,3255,3255,3255,3255,101
20230807,102000,219311420,3250,3245,3250,3245,200
20230807,101900,218661920,3240,3240,3240,3240,0
20230807,101800,218661920,3240,3255,3265,3240,69
20230807,101700,218437915,3255,3215,3255,3215,5367
20230807,101600,201046220,3215,3220,3220,3215,340
20230807,101500,199953070,3215,3235,3235,3215,2000
20230807,101400,193515825,3250,3230,3250,3210,2901
20230807,101300,184168845,3250,3235,3250,3225,2186
20230807,101200,177102315,3235,3250,3250,3235,3607
20230807,101100,165410080,3250,3250,3250,3250,47
20230807,101000,165257330,3250,3250,3250,3250,260
20230807,100900,164412330,3250,3250,3250,3250,0
20230807,100800,164412330,3250,3250,3250,3250,3
20230807,100700,164402580,3255,3245,3255,3245,50
20230807,100600,164240195,3260,3260,3260,3260,0
20230807,100500,164240195,3260,3260,3260,3260,0
20230807,100400,164240195,3260,3260,3260,3260,0
20230807,100300,164240195,3260,3260,3260,3260,200
20230807,100200,163588195,3265,3265,3265,3265,0
20230807,100100,163588195,3265,3265,3265,3265,2
20230807,100000,163581665,3235,3270,3270,3235,502
20230807,095900,161955160,3240,3255,3255,3240,546
20230807,095800,160183735,3255,3255,3255,3255,0
20230807,095700,160183735,3255,3255,3255,3255,210
20230807,095600,159500185,3255,3255,3255,3255,10
20230807,095500,159467635,3255,3255,3255,3255,100
20230807,095400,159142135,3250,3245,3250,3245,184
20230807,095300,158544555,3245,3230,3245,3230,907
20230807,095200,155614930,3230,3230,3230,3230,115
20230807,095100,155243480,3230,3230,3230,3230,35
20230807,095000,155130430,3230,3230,3230,3230,0
20230807,094900,155130430,3230,3235,3235,3230,3609
20230807,094800,143472810,3235,3235,3235,3235,0
20230807,094700,143472810,3235,3245,3245,3235,1502
20230807,094600,138612910,3240,3240,3240,3240,68
20230807,094500,138392590,3250,3250,3250,3250,0
20230807,094400,138392590,3250,3250,3250,3250,724
20230807,094300,136039590,3255,3255,3255,3255,200
20230807,094200,135388590,3255,3255,3255,3255,0
20230807,094100,135388590,3255,3255,3255,3255,2
20230807,094000,135382080,3235,3235,3235,3235,1600
20230807,093900,130206080,3235,3240,3240,3235,93
20230807,093800,129905175,3250,3250,3250,3235,1202
20230807,093700,126013675,3250,3250,3250,3250,10
20230807,093600,125981175,3250,3240,3250,3240,1211
20230807,093500,122051560,3250,3250,3250,3250,1
20230807,093400,122048310,3235,3235,3235,3235,325
20230807,093300,120996935,3255,3255,3255,3255,21
20230807,093200,120928580,3255,3255,3255,3255,1
20230807,093100,120925325,3255,3255,3255,3255,1
20230807,093000,120922070,3235,3240,3240,3235,346
20230807,092900,119802460,3230,3240,3240,3230,2000
20230807,092800,113330525,3240,3240,3240,3240,0
20230807,092700,113330525,3240,3275,3275,3240,15
20230807,092600,113281715,3275,3245,3275,3230,4001
20230807,092500,100332150,3245,3245,3245,3245,0
20230807,092400,100332150,3245,3250,3255,3245,591
20230807,092300,98411680,3255,3260,3260,3255,346
20230807,092200,97285270,3260,3260,3260,3260,1181
20230807,092100,93435210,3260,3280,3280,3260,201
20230807,092000,92779930,3255,3255,3255,3255,40
20230807,091900,92649730,3280,3280,3280,3280,0
20230807,091800,92649730,3280,3295,3295,3280,32
20230807,091700,92544755,3280,3275,3280,3275,1968
20230807,091600,86095875,3275,3265,3275,3265,1094
20230807,091500,82516745,3270,3270,3270,3225,5602
20230807,091400,64369385,3270,3270,3270,3270,505
20230807,091300,62718035,3255,3275,3275,3255,1038
20230807,091200,59338250,3275,3275,3275,3275,80
20230807,091100,59076250,3275,3255,3275,3255,1605
20230807,091000,53832280,3255,3260,3260,3250,4883
20230807,090900,37928230,3265,3270,3275,3265,932
20230807,090800,34880890,3260,3270,3270,3260,1280
20230807,090700,30706880,3285,3285,3285,3285,407
20230807,090600,29369885,3285,3280,3300,3265,3955
20230807,090500,16439600,3280,3285,3285,3280,24
20230807,090400,16360770,3335,3335,3335,3335,1
20230807,090300,16357435,3335,3270,3335,3260,958
20230807,090200,13221115,3270,3290,3290,3270,669
20230807,090100,11026005,3300,3325,3325,3300,2473
20230807,090000,2848095,3325,3335,3360,3320,854