KissMeData/200470/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200700,280058380,3040,3040,3040,3040,3469
20230823,200600,280058380,3040,3040,3040,3040,0
20230823,200500,280058380,3040,3040,3040,3040,0
20230823,200400,280058380,3040,3040,3040,3040,0
20230823,200300,280058380,3040,3040,3040,3040,0
20230823,200200,280058380,3040,3040,3040,3040,0
20230823,200100,280058380,3040,3040,3040,3040,0
20230823,200000,280058380,3040,3040,3040,3040,0
20230823,195900,280058380,3040,3040,3040,3040,0
20230823,195800,280058380,3040,3040,3040,3040,0
20230823,195700,280058380,3040,3040,3040,3040,0
20230823,195600,280058380,3040,3040,3040,3040,0
20230823,195500,280058380,3040,3040,3040,3040,0
20230823,195400,280058380,3040,3040,3040,3040,0
20230823,195300,280058380,3040,3040,3040,3040,0
20230823,195200,280058380,3040,3040,3040,3040,0
20230823,195100,280058380,3040,3040,3040,3040,0
20230823,195000,280058380,3040,3040,3040,3040,0
20230823,194900,280058380,3040,3040,3040,3040,0
20230823,194800,280058380,3040,3040,3040,3040,0
20230823,194700,280058380,3040,3040,3040,3040,0
20230823,194600,280058380,3040,3040,3040,3040,0
20230823,194500,280058380,3040,3040,3040,3040,0
20230823,194400,280058380,3040,3040,3040,3040,0
20230823,194300,280058380,3040,3040,3040,3040,0
20230823,194200,280058380,3040,3040,3040,3040,0
20230823,194100,280058380,3040,3040,3040,3040,0
20230823,194000,280058380,3040,3040,3040,3040,0
20230823,193900,280058380,3040,3040,3040,3040,0
20230823,193800,280058380,3040,3040,3040,3040,0
20230823,193700,280058380,3040,3040,3040,3040,3469
20230823,193600,280058380,3040,3040,3040,3040,0
20230823,193500,280058380,3040,3040,3040,3040,0
20230823,193400,280058380,3040,3040,3040,3040,0
20230823,193300,280058380,3040,3040,3040,3040,0
20230823,193200,280058380,3040,3040,3040,3040,0
20230823,193100,280058380,3040,3040,3040,3040,0
20230823,193000,280058380,3040,3040,3040,3040,0
20230823,192900,280058380,3040,3040,3040,3040,0
20230823,192800,280058380,3040,3040,3040,3040,0
20230823,192700,280058380,3040,3040,3040,3040,0
20230823,192600,280058380,3040,3040,3040,3040,0
20230823,192500,280058380,3040,3040,3040,3040,0
20230823,192400,280058380,3040,3040,3040,3040,0
20230823,192300,280058380,3040,3040,3040,3040,0
20230823,192200,280058380,3040,3040,3040,3040,0
20230823,192100,280058380,3040,3040,3040,3040,0
20230823,192000,280058380,3040,3040,3040,3040,0
20230823,191900,280058380,3040,3040,3040,3040,0
20230823,191800,280058380,3040,3040,3040,3040,0
20230823,191700,280058380,3040,3040,3040,3040,0
20230823,191600,280058380,3040,3040,3040,3040,0
20230823,191500,280058380,3040,3040,3040,3040,0
20230823,191400,280058380,3040,3040,3040,3040,0
20230823,191300,280058380,3040,3040,3040,3040,0
20230823,191200,280058380,3040,3040,3040,3040,0
20230823,191100,280058380,3040,3040,3040,3040,0
20230823,191000,280058380,3040,3040,3040,3040,0
20230823,190900,280058380,3040,3040,3040,3040,0
20230823,190800,280058380,3040,3040,3040,3040,0
20230823,190700,280058380,3040,3040,3040,3040,3469
20230823,190600,280058380,3040,3040,3040,3040,0
20230823,190500,280058380,3040,3040,3040,3040,0
20230823,190400,280058380,3040,3040,3040,3040,0
20230823,190300,280058380,3040,3040,3040,3040,0
20230823,190200,280058380,3040,3040,3040,3040,0
20230823,190100,280058380,3040,3040,3040,3040,0
20230823,190000,280058380,3040,3040,3040,3040,0
20230823,185900,280058380,3040,3040,3040,3040,0
20230823,185800,280058380,3040,3040,3040,3040,0
20230823,185700,280058380,3040,3040,3040,3040,0
20230823,185600,280058380,3040,3040,3040,3040,0
20230823,185500,280058380,3040,3040,3040,3040,0
20230823,185400,280058380,3040,3040,3040,3040,0
20230823,185300,280058380,3040,3040,3040,3040,0
20230823,185200,280058380,3040,3040,3040,3040,0
20230823,185100,280058380,3040,3040,3040,3040,0
20230823,185000,280058380,3040,3040,3040,3040,0
20230823,184900,280058380,3040,3040,3040,3040,0
20230823,184800,280058380,3040,3040,3040,3040,0
20230823,184700,280058380,3040,3040,3040,3040,0
20230823,184600,280058380,3040,3040,3040,3040,0
20230823,184500,280058380,3040,3040,3040,3040,0
20230823,184400,280058380,3040,3040,3040,3040,0
20230823,184300,280058380,3040,3040,3040,3040,0
20230823,184200,280058380,3040,3040,3040,3040,0
20230823,184100,280058380,3040,3040,3040,3040,0
20230823,184000,280058380,3040,3040,3040,3040,0
20230823,183900,280058380,3040,3040,3040,3040,0
20230823,183800,280058380,3040,3040,3040,3040,0
20230823,183700,280058380,3040,3040,3040,3040,3469
20230823,183600,280058380,3040,3040,3040,3040,0
20230823,183500,280058380,3040,3040,3040,3040,0
20230823,183400,280058380,3040,3040,3040,3040,0
20230823,183300,280058380,3040,3040,3040,3040,0
20230823,183200,280058380,3040,3040,3040,3040,0
20230823,183100,280058380,3040,3040,3040,3040,0
20230823,183000,280058380,3040,3040,3040,3040,0
20230823,182900,280058380,3040,3040,3040,3040,0
20230823,182800,280058380,3040,3040,3040,3040,0
20230823,182700,280058380,3040,3040,3040,3040,0
20230823,182600,280058380,3040,3040,3040,3040,0
20230823,182500,280058380,3040,3040,3040,3040,0
20230823,182400,280058380,3040,3040,3040,3040,0
20230823,182300,280058380,3040,3040,3040,3040,0
20230823,182200,280058380,3040,3040,3040,3040,0
20230823,182100,280058380,3040,3040,3040,3040,0
20230823,182000,280058380,3040,3040,3040,3040,0
20230823,181900,280058380,3040,3040,3040,3040,0
20230823,181800,280058380,3040,3040,3040,3040,0
20230823,181700,280058380,3040,3040,3040,3040,0
20230823,181600,280058380,3040,3040,3040,3040,0
20230823,181500,280058380,3040,3040,3040,3040,0
20230823,181400,280058380,3040,3040,3040,3040,0
20230823,181300,280058380,3040,3040,3040,3040,0
20230823,181200,280058380,3040,3040,3040,3040,0
20230823,181100,280058380,3040,3040,3040,3040,0
20230823,181000,280058380,3040,3040,3040,3040,0
20230823,180900,280058380,3040,3040,3040,3040,0
20230823,180800,280058380,3040,3040,3040,3040,0
20230823,180700,280058380,3040,3040,3040,3040,3469
20230823,180600,280058380,3040,3040,3040,3040,0
20230823,180500,280058380,3040,3040,3040,3040,0
20230823,180400,280058380,3040,3040,3040,3040,0
20230823,180300,280058380,3040,3040,3040,3040,0
20230823,180200,280058380,3040,3040,3040,3040,0
20230823,180100,280058380,3040,3040,3040,3040,0
20230823,180000,280058380,3040,3040,3040,3040,0
20230823,175900,280058380,3040,3040,3040,3040,0
20230823,175800,280058380,3040,3040,3040,3040,0
20230823,175700,280058380,3040,3040,3040,3040,0
20230823,175600,280058380,3040,3040,3040,3040,0
20230823,175500,280058380,3040,3040,3040,3040,0
20230823,175400,280058380,3040,3040,3040,3040,0
20230823,175300,280058380,3040,3040,3040,3040,0
20230823,175200,280058380,3040,3040,3040,3040,0
20230823,175100,280058380,3040,3040,3040,3040,0
20230823,175000,280058380,3040,3040,3040,3040,0
20230823,174900,280058380,3040,3040,3040,3040,0
20230823,174800,280058380,3040,3040,3040,3040,0
20230823,174700,280058380,3040,3040,3040,3040,0
20230823,174600,280058380,3040,3040,3040,3040,0
20230823,174500,280058380,3040,3040,3040,3040,0
20230823,174400,280058380,3040,3040,3040,3040,0
20230823,174300,280058380,3040,3040,3040,3040,0
20230823,174200,280058380,3040,3040,3040,3040,0
20230823,174100,280058380,3040,3040,3040,3040,0
20230823,174000,280058380,3040,3040,3040,3040,0
20230823,173900,280058380,3040,3040,3040,3040,0
20230823,173800,280058380,3040,3040,3040,3040,0
20230823,173700,280058380,3040,3040,3040,3040,3469
20230823,173600,280058380,3040,3040,3040,3040,0
20230823,173500,280058380,3040,3040,3040,3040,0
20230823,173400,280058380,3040,3040,3040,3040,0
20230823,173300,280058380,3040,3040,3040,3040,0
20230823,173200,280058380,3040,3040,3040,3040,0
20230823,173100,280058380,3040,3040,3040,3040,0
20230823,173000,280058380,3040,3040,3040,3040,0
20230823,172900,280058380,3040,3040,3040,3040,0
20230823,172800,280058380,3040,3040,3040,3040,0
20230823,172700,280058380,3040,3040,3040,3040,0
20230823,172600,280058380,3040,3040,3040,3040,0
20230823,172500,280058380,3040,3040,3040,3040,0
20230823,172400,280058380,3040,3040,3040,3040,0
20230823,172300,280058380,3040,3040,3040,3040,0
20230823,172200,280058380,3040,3040,3040,3040,0
20230823,172100,280058380,3040,3040,3040,3040,0
20230823,172000,280058380,3040,3040,3040,3040,0
20230823,171900,280058380,3040,3040,3040,3040,0
20230823,171800,280058380,3040,3040,3040,3040,0
20230823,171700,280058380,3040,3040,3040,3040,0
20230823,171600,280058380,3040,3040,3040,3040,0
20230823,171500,280058380,3040,3040,3040,3040,0
20230823,171400,280058380,3040,3040,3040,3040,0
20230823,171300,280058380,3040,3040,3040,3040,0
20230823,171200,280058380,3040,3040,3040,3040,0
20230823,171100,280058380,3040,3040,3040,3040,0
20230823,171000,280058380,3040,3040,3040,3040,0
20230823,170900,280058380,3040,3040,3040,3040,0
20230823,170800,280058380,3040,3040,3040,3040,0
20230823,170700,280058380,3040,3040,3040,3040,3469
20230823,170600,280058380,3040,3040,3040,3040,0
20230823,170500,280058380,3040,3040,3040,3040,0
20230823,170400,280058380,3040,3040,3040,3040,0
20230823,170300,280058380,3040,3040,3040,3040,0
20230823,170200,280058380,3040,3040,3040,3040,0
20230823,170100,280058380,3040,3040,3040,3040,0
20230823,170000,280058380,3040,3040,3040,3040,0
20230823,165900,280058380,3040,3040,3040,3040,0
20230823,165800,280058380,3040,3040,3040,3040,0
20230823,165700,280058380,3040,3040,3040,3040,0
20230823,165600,280058380,3040,3040,3040,3040,0
20230823,165500,280058380,3040,3040,3040,3040,0
20230823,165400,280058380,3040,3040,3040,3040,0
20230823,165300,280058380,3040,3040,3040,3040,0
20230823,165200,280058380,3040,3040,3040,3040,0
20230823,165100,280058380,3040,3040,3040,3040,0
20230823,165000,280058380,3040,3040,3040,3040,0
20230823,164900,280058380,3040,3040,3040,3040,0
20230823,164800,280058380,3040,3040,3040,3040,0
20230823,164700,280058380,3040,3040,3040,3040,0
20230823,164600,280058380,3040,3040,3040,3040,0
20230823,164500,280058380,3040,3040,3040,3040,0
20230823,164400,280058380,3040,3040,3040,3040,0
20230823,164300,280058380,3040,3040,3040,3040,0
20230823,164200,280058380,3040,3040,3040,3040,0
20230823,164100,280058380,3040,3040,3040,3040,0
20230823,164000,280058380,3040,3040,3040,3040,0
20230823,163900,280058380,3040,3040,3040,3040,0
20230823,163800,280058380,3040,3040,3040,3040,0
20230823,163700,280058380,3040,3040,3040,3040,3469
20230823,163600,280058380,3040,3040,3040,3040,0
20230823,163500,280058380,3040,3040,3040,3040,0
20230823,163400,280058380,3040,3040,3040,3040,0
20230823,163300,280058380,3040,3040,3040,3040,0
20230823,163200,280058380,3040,3040,3040,3040,0
20230823,163100,280058380,3040,3040,3040,3040,0
20230823,163000,280058380,3040,3040,3040,3040,0
20230823,162900,280058380,3040,3040,3040,3040,0
20230823,162800,280058380,3040,3040,3040,3040,0
20230823,162700,280058380,3040,3040,3040,3040,0
20230823,162600,280058380,3040,3040,3040,3040,0
20230823,162500,280058380,3040,3040,3040,3040,0
20230823,162400,280058380,3040,3040,3040,3040,0
20230823,162300,280058380,3040,3040,3040,3040,0
20230823,162200,280058380,3040,3040,3040,3040,0
20230823,162100,280058380,3040,3040,3040,3040,0
20230823,162000,280058380,3040,3040,3040,3040,0
20230823,161900,280058380,3040,3040,3040,3040,0
20230823,161800,280058380,3040,3040,3040,3040,0
20230823,161700,280058380,3040,3040,3040,3040,0
20230823,161600,280058380,3040,3040,3040,3040,0
20230823,161500,280058380,3040,3040,3040,3040,0
20230823,161400,280058380,3040,3040,3040,3040,0
20230823,161300,280058380,3040,3040,3040,3040,0
20230823,161200,280058380,3040,3040,3040,3040,0
20230823,161100,280058380,3040,3040,3040,3040,0
20230823,161000,280058380,3040,3040,3040,3040,0
20230823,160900,280058380,3040,3040,3040,3040,0
20230823,160800,280058380,3040,3040,3040,3040,0
20230823,160700,280058380,3040,3040,3040,3040,3469
20230823,160600,280058380,3040,3040,3040,3040,0
20230823,160500,280058380,3040,3040,3040,3040,0
20230823,160400,280058380,3040,3040,3040,3040,0
20230823,160300,280058380,3040,3040,3040,3040,0
20230823,160200,280058380,3040,3040,3040,3040,0
20230823,160100,280058380,3040,3040,3040,3040,0
20230823,160000,280058380,3040,3040,3040,3040,0
20230823,155900,280058380,3040,3040,3040,3040,0
20230823,155800,280058380,3040,3040,3040,3040,0
20230823,155700,280058380,3040,3040,3040,3040,0
20230823,155600,280058380,3040,3040,3040,3040,0
20230823,155500,280058380,3040,3040,3040,3040,0
20230823,155400,280058380,3040,3040,3040,3040,0
20230823,155300,280058380,3040,3040,3040,3040,0
20230823,155200,280058380,3040,3040,3040,3040,0
20230823,155100,280058380,3040,3040,3040,3040,0
20230823,155000,280058380,3040,3040,3040,3040,0
20230823,154900,280058380,3040,3040,3040,3040,0
20230823,154800,280058380,3040,3040,3040,3040,0
20230823,154700,280058380,3040,3040,3040,3040,0
20230823,154600,280058380,3040,3040,3040,3040,0
20230823,154500,280058380,3040,3040,3040,3040,0
20230823,154400,280058380,3040,3040,3040,3040,0
20230823,154300,280058380,3040,3040,3040,3040,0
20230823,154200,280058380,3040,3040,3040,3040,0
20230823,154100,280058380,3040,3040,3040,3040,0
20230823,154000,280058380,3040,3040,3040,3040,0
20230823,153900,280058380,3040,3040,3040,3040,0
20230823,153800,280058380,3040,3040,3040,3040,0
20230823,153700,280058380,3040,3040,3040,3040,3469
20230823,153600,280058380,3040,3040,3040,3040,0
20230823,153500,280058380,3040,3040,3040,3040,0
20230823,153400,280058380,3040,3040,3040,3040,0
20230823,153300,280058380,3040,3040,3040,3040,0
20230823,153200,280058380,3040,3040,3040,3040,0
20230823,153100,280058380,3040,3040,3040,3040,0
20230823,153000,280058380,3040,3040,3040,3040,3469
20230823,152900,269512620,3050,3050,3050,3050,0
20230823,152800,269512620,3050,3050,3050,3050,0
20230823,152700,269512620,3050,3050,3050,3050,0
20230823,152600,269512620,3050,3050,3050,3050,0
20230823,152500,269512620,3050,3050,3050,3050,0
20230823,152400,269512620,3050,3050,3050,3050,0
20230823,152300,269512620,3050,3050,3050,3050,0
20230823,152200,269512620,3050,3050,3050,3050,0
20230823,152100,269512620,3050,3050,3050,3050,0
20230823,152000,269512620,3050,3050,3050,3050,0
20230823,151900,269512620,3050,3050,3050,3050,4
20230823,151800,269500420,3045,3045,3045,3045,18
20230823,151700,269445610,3050,3050,3050,3050,2
20230823,151600,269439510,3045,3045,3045,3045,0
20230823,151500,269439510,3045,3050,3050,3045,16
20230823,151400,269390785,3045,3045,3045,3045,0
20230823,151300,269390785,3045,3045,3045,3045,0
20230823,151200,269390785,3045,3045,3045,3045,21
20230823,151100,269326840,3050,3045,3050,3045,451
20230823,151000,267953540,3045,3045,3045,3045,0
20230823,150900,267953540,3045,3055,3055,3045,297
20230823,150800,267049165,3045,3045,3045,3045,150
20230823,150700,266592415,3055,3055,3055,3055,0
20230823,150600,266592415,3055,3055,3055,3055,0
20230823,150500,266592415,3055,3055,3055,3055,0
20230823,150400,266592415,3055,3055,3055,3055,1
20230823,150300,266589360,3045,3040,3045,3040,1704
20230823,150200,261409165,3045,3045,3045,3045,0
20230823,150100,261409165,3045,3050,3050,3045,250
20230823,150000,260647565,3055,3055,3055,3055,0
20230823,145900,260647565,3055,3055,3055,3055,0
20230823,145800,260647565,3055,3055,3055,3055,0
20230823,145700,260647565,3055,3055,3055,3055,0
20230823,145600,260647565,3055,3055,3055,3055,0
20230823,145500,260647565,3055,3055,3055,3055,0
20230823,145400,260647565,3055,3055,3055,3055,12
20230823,145300,260610905,3045,3045,3045,3045,500
20230823,145200,259088405,3050,3050,3050,3050,0
20230823,145100,259088405,3050,3050,3050,3050,0
20230823,145000,259088405,3050,3050,3050,3050,468
20230823,144900,257661005,3050,3050,3050,3050,532
20230823,144800,256038405,3045,3045,3045,3045,10
20230823,144700,256007955,3050,3050,3050,3050,79
20230823,144600,255767005,3060,3060,3060,3060,0
20230823,144500,255767005,3060,3060,3060,3060,1
20230823,144400,255763945,3055,3055,3055,3055,0
20230823,144300,255763945,3055,3055,3055,3055,0
20230823,144200,255763945,3055,3055,3055,3055,0
20230823,144100,255763945,3055,3055,3055,3055,0
20230823,144000,255763945,3055,3055,3055,3055,0
20230823,143900,255763945,3055,3055,3055,3055,0
20230823,143800,255763945,3055,3055,3055,3055,0
20230823,143700,255763945,3055,3055,3055,3055,16
20230823,143600,255715065,3055,3055,3055,3055,0
20230823,143500,255715065,3055,3055,3055,3055,0
20230823,143400,255715065,3055,3055,3055,3055,11
20230823,143300,255681460,3050,3050,3050,3050,0
20230823,143200,255681460,3050,3050,3050,3050,0
20230823,143100,255681460,3050,3050,3050,3050,0
20230823,143000,255681460,3050,3050,3050,3050,314
20230823,142900,254723760,3050,3050,3050,3050,0
20230823,142800,254723760,3050,3050,3050,3050,0
20230823,142700,254723760,3050,3050,3050,3050,112
20230823,142600,254382160,3050,3050,3050,3050,0
20230823,142500,254382160,3050,3050,3050,3050,1
20230823,142400,254379110,3050,3050,3050,3050,96
20230823,142300,254086310,3050,3050,3050,3050,0
20230823,142200,254086310,3050,3050,3050,3050,0
20230823,142100,254086310,3050,3050,3050,3050,34
20230823,142000,253982610,3055,3055,3055,3055,7
20230823,141900,253961225,3055,3055,3055,3055,0
20230823,141800,253961225,3055,3055,3055,3055,1
20230823,141700,253958170,3060,3060,3060,3060,11
20230823,141600,253924510,3060,3060,3060,3060,0
20230823,141500,253924510,3060,3060,3060,3060,0
20230823,141400,253924510,3060,3060,3060,3060,0
20230823,141300,253924510,3060,3060,3060,3060,0
20230823,141200,253924510,3060,3060,3060,3060,0
20230823,141100,253924510,3060,3060,3060,3060,0
20230823,141000,253924510,3060,3060,3060,3060,0
20230823,140900,253924510,3060,3060,3060,3060,14
20230823,140800,253881670,3060,3060,3060,3060,0
20230823,140700,253881670,3060,3060,3060,3060,0
20230823,140600,253881670,3060,3060,3060,3060,1
20230823,140500,253878610,3040,3040,3040,3040,0
20230823,140400,253878610,3040,3040,3040,3040,0
20230823,140300,253878610,3040,3050,3050,3040,599
20230823,140200,252056285,3050,3045,3050,3045,1938
20230823,140100,246146740,3045,3045,3045,3045,15
20230823,140000,246101065,3045,3045,3045,3045,20
20230823,135900,246040165,3040,3040,3040,3040,0
20230823,135800,246040165,3040,3040,3040,3040,0
20230823,135700,246040165,3040,3040,3040,3040,0
20230823,135600,246040165,3040,3040,3040,3040,5
20230823,135500,246024965,3045,3045,3045,3045,0
20230823,135400,246024965,3045,3045,3045,3045,1
20230823,135300,246021920,3035,3035,3035,3035,0
20230823,135200,246021920,3035,3035,3035,3035,0
20230823,135100,246021920,3035,3035,3035,3035,0
20230823,135000,246021920,3035,3035,3035,3035,0
20230823,134900,246021920,3035,3035,3035,3035,0
20230823,134800,246021920,3035,3035,3035,3035,0
20230823,134700,246021920,3035,3040,3040,3035,3000
20230823,134600,236915295,3040,3040,3040,3040,0
20230823,134500,236915295,3040,3040,3040,3040,10
20230823,134400,236884895,3040,3040,3040,3040,0
20230823,134300,236884895,3040,3045,3045,3040,4200
20230823,134200,224108565,3045,3050,3050,3045,2900
20230823,134100,215273565,3050,3055,3055,3050,55
20230823,134000,215105810,3070,3050,3070,3050,22
20230823,133900,215038690,3050,3045,3050,3045,719
20230823,133800,212847495,3050,3050,3050,3050,612
20230823,133700,210980895,3055,3055,3055,3055,0
20230823,133600,210980895,3055,3055,3055,3055,6
20230823,133500,210962565,3060,3060,3060,3060,0
20230823,133400,210962565,3060,3060,3060,3060,0
20230823,133300,210962565,3060,3060,3060,3060,978
20230823,133200,207969885,3070,3070,3070,3070,0
20230823,133100,207969885,3070,3070,3070,3070,0
20230823,133000,207969885,3070,3070,3070,3070,1
20230823,132900,207966815,3065,3065,3065,3065,9
20230823,132800,207939230,3065,3065,3065,3065,0
20230823,132700,207939230,3065,3065,3065,3065,0
20230823,132600,207939230,3065,3065,3065,3065,0
20230823,132500,207939230,3065,3065,3065,3065,0
20230823,132400,207939230,3065,3065,3065,3065,0
20230823,132300,207939230,3065,3065,3065,3065,106
20230823,132200,207614340,3065,3065,3065,3065,0
20230823,132100,207614340,3065,3065,3065,3065,0
20230823,132000,207614340,3065,3065,3065,3065,1
20230823,131900,207611275,3060,3060,3060,3060,0
20230823,131800,207611275,3060,3060,3060,3060,361
20230823,131700,206506615,3060,3060,3060,3060,0
20230823,131600,206506615,3060,3060,3060,3060,0
20230823,131500,206506615,3060,3060,3060,3060,98
20230823,131400,206206735,3065,3065,3065,3065,6
20230823,131300,206188345,3060,3060,3060,3060,2
20230823,131200,206182225,3060,3060,3060,3060,0
20230823,131100,206182225,3060,3065,3065,3060,151
20230823,131000,205720160,3060,3060,3060,3060,0
20230823,130900,205720160,3060,3060,3060,3060,5
20230823,130800,205704860,3070,3070,3070,3070,0
20230823,130700,205704860,3070,3070,3070,3070,0
20230823,130600,205704860,3070,3060,3070,3060,11
20230823,130500,205671190,3060,3060,3060,3060,0
20230823,130400,205671190,3060,3060,3060,3060,0
20230823,130300,205671190,3060,3060,3060,3060,0
20230823,130200,205671190,3060,3060,3060,3060,0
20230823,130100,205671190,3060,3060,3060,3060,0
20230823,130000,205671190,3060,3060,3060,3060,100
20230823,125900,205365190,3050,3050,3050,3050,0
20230823,125800,205365190,3050,3050,3050,3050,0
20230823,125700,205365190,3050,3050,3050,3050,0
20230823,125600,205365190,3050,3050,3050,3050,0
20230823,125500,205365190,3050,3050,3050,3050,1000
20230823,125400,202315190,3070,3070,3070,3070,0
20230823,125300,202315190,3070,3070,3070,3070,1
20230823,125200,202312120,3050,3050,3050,3050,500
20230823,125100,200787120,3050,3050,3050,3050,0
20230823,125000,200787120,3050,3050,3050,3050,0
20230823,124900,200787120,3050,3055,3055,3050,500
20230823,124800,199262100,3070,3070,3070,3070,202
20230823,124700,198641960,3070,3070,3070,3070,1
20230823,124600,198638890,3055,3060,3060,3055,43
20230823,124500,198507445,3070,3070,3070,3070,0
20230823,124400,198507445,3070,3070,3070,3070,0
20230823,124300,198507445,3070,3070,3070,3070,0
20230823,124200,198507445,3070,3070,3070,3070,0
20230823,124100,198507445,3070,3070,3070,3070,0
20230823,124000,198507445,3070,3070,3070,3070,1
20230823,123900,198504375,3055,3055,3055,3055,0
20230823,123800,198504375,3055,3055,3055,3055,0
20230823,123700,198504375,3055,3055,3055,3055,0
20230823,123600,198504375,3055,3055,3055,3055,14151
20230823,123500,155273070,3055,3055,3055,3055,0
20230823,123400,155273070,3055,3060,3060,3055,41
20230823,123300,155147795,3055,3055,3055,3055,114
20230823,123200,154799525,3055,3055,3055,3055,0
20230823,123100,154799525,3055,3055,3055,3055,0
20230823,123000,154799525,3055,3055,3055,3055,20
20230823,122900,154738425,3050,3065,3065,3050,3187
20230823,122800,145003470,3065,3065,3065,3065,107
20230823,122700,144675515,3070,3070,3070,3070,0
20230823,122600,144675515,3070,3070,3070,3070,0
20230823,122500,144675515,3070,3070,3070,3070,0
20230823,122400,144675515,3070,3070,3070,3070,0
20230823,122300,144675515,3070,3070,3070,3070,0
20230823,122200,144675515,3070,3070,3070,3070,5
20230823,122100,144660165,3065,3065,3065,3065,130
20230823,122000,144261715,3065,3065,3065,3065,10
20230823,121900,144231065,3065,3065,3065,3065,0
20230823,121800,144231065,3065,3065,3065,3065,0
20230823,121700,144231065,3065,3065,3065,3065,0
20230823,121600,144231065,3065,3065,3065,3065,0
20230823,121500,144231065,3065,3065,3065,3065,0
20230823,121400,144231065,3065,3065,3065,3065,0
20230823,121300,144231065,3065,3065,3065,3065,0
20230823,121200,144231065,3065,3065,3065,3065,0
20230823,121100,144231065,3065,3065,3065,3065,45
20230823,121000,144093140,3055,3055,3055,3055,103
20230823,120900,143778475,3055,3055,3055,3055,0
20230823,120800,143778475,3055,3055,3055,3055,0
20230823,120700,143778475,3055,3065,3065,3055,2
20230823,120600,143772355,3060,3060,3060,3060,1
20230823,120500,143769295,3065,3070,3070,3060,726
20230823,120400,141547705,3075,3075,3075,3075,0
20230823,120300,141547705,3075,3075,3075,3075,0
20230823,120200,141547705,3075,3075,3075,3075,0
20230823,120100,141547705,3075,3075,3075,3075,0
20230823,120000,141547705,3075,3075,3075,3075,0
20230823,115900,141547705,3075,3075,3075,3075,0
20230823,115800,141547705,3075,3075,3075,3075,0
20230823,115700,141547705,3075,3075,3075,3075,0
20230823,115600,141547705,3075,3075,3075,3075,0
20230823,115500,141547705,3075,3075,3075,3075,0
20230823,115400,141547705,3075,3075,3075,3075,0
20230823,115300,141547705,3075,3075,3075,3075,0
20230823,115200,141547705,3075,3075,3075,3075,50
20230823,115100,141393955,3085,3085,3085,3085,0
20230823,115000,141393955,3085,3085,3085,3085,0
20230823,114900,141393955,3085,3085,3085,3085,0
20230823,114800,141393955,3085,3085,3085,3085,0
20230823,114700,141393955,3085,3085,3085,3085,0
20230823,114600,141393955,3085,3085,3085,3085,0
20230823,114500,141393955,3085,3085,3085,3085,0
20230823,114400,141393955,3085,3060,3085,3060,3
20230823,114300,141384725,3085,3085,3085,3085,0
20230823,114200,141384725,3085,3085,3085,3085,0
20230823,114100,141384725,3085,3065,3085,3065,794
20230823,114000,138948070,3045,3065,3065,3045,2000
20230823,113900,132842600,3065,3080,3080,3065,333
20230823,113800,131819195,3090,3090,3090,3090,0
20230823,113700,131819195,3090,3085,3090,3085,150
20230823,113600,131356435,3085,3085,3085,3085,60
20230823,113500,131171335,3085,3085,3085,3085,0
20230823,113400,131171335,3085,3085,3085,3085,0
20230823,113300,131171335,3085,3085,3085,3085,2
20230823,113200,131165165,3070,3070,3070,3070,325
20230823,113100,130167415,3075,3075,3075,3075,24
20230823,113000,130093615,3075,3075,3075,3075,469
20230823,112900,128651440,3075,3075,3075,3075,200
20230823,112800,128036440,3075,3075,3075,3075,0
20230823,112700,128036440,3075,3075,3075,3075,502
20230823,112600,126492790,3080,3080,3080,3080,3
20230823,112500,126483550,3075,3075,3075,3075,3
20230823,112400,126474325,3075,3075,3075,3075,1
20230823,112300,126471250,3090,3090,3090,3090,0
20230823,112200,126471250,3090,3085,3090,3085,778
20230823,112100,124070170,3085,3070,3085,3070,14374
20230823,112000,79888695,3070,3065,3070,3065,492
20230823,111900,78380080,3060,3060,3060,3060,2635
20230823,111800,70316980,3070,3070,3070,3070,480
20230823,111700,68843380,3060,3060,3060,3060,3193
20230823,111600,59072800,3055,3055,3055,3055,42
20230823,111500,58944490,3055,3055,3055,3055,2
20230823,111400,58938380,3050,3050,3050,3050,0
20230823,111300,58938380,3050,3050,3050,3050,4
20230823,111200,58926180,3055,3055,3055,3055,0
20230823,111100,58926180,3055,3055,3055,3055,56
20230823,111000,58755100,3055,3055,3055,3055,0
20230823,110900,58755100,3055,3055,3055,3055,0
20230823,110800,58755100,3055,3055,3055,3055,0
20230823,110700,58755100,3055,3055,3055,3055,0
20230823,110600,58755100,3055,3055,3055,3055,1
20230823,110500,58752045,3060,3060,3060,3060,0
20230823,110400,58752045,3060,3055,3060,3055,2
20230823,110300,58745930,3035,3035,3035,3035,1
20230823,110200,58742895,3030,3055,3055,3030,1701
20230823,110100,53581775,3050,3050,3050,3050,2
20230823,110000,53575675,3050,3050,3050,3050,0
20230823,105900,53575675,3050,3050,3050,3050,160
20230823,105800,53087675,3060,3060,3060,3060,0
20230823,105700,53087675,3060,3055,3060,3050,1670
20230823,105600,47982245,3060,3055,3060,3055,2
20230823,105500,47976130,3055,3055,3055,3055,30
20230823,105400,47884480,3060,3060,3060,3060,0
20230823,105300,47884480,3060,3060,3060,3060,0
20230823,105200,47884480,3060,3060,3060,3060,0
20230823,105100,47884480,3060,3060,3060,3060,0
20230823,105000,47884480,3060,3060,3060,3060,0
20230823,104900,47884480,3060,3060,3060,3060,1000
20230823,104800,44824480,3060,3060,3060,3060,10
20230823,104700,44793880,3060,3060,3060,3060,516
20230823,104600,43214920,3065,3065,3065,3065,0
20230823,104500,43214920,3065,3065,3065,3065,442
20230823,104400,41860190,3065,3065,3065,3065,138
20230823,104300,41437220,3070,3070,3070,3070,0
20230823,104200,41437220,3070,3070,3070,3070,0
20230823,104100,41437220,3070,3070,3070,3070,1
20230823,104000,41434150,3065,3065,3065,3065,187
20230823,103900,40860995,3065,3065,3065,3065,10
20230823,103800,40830345,3065,3065,3065,3065,15
20230823,103700,40784370,3065,3060,3065,3060,30
20230823,103600,40692515,3060,3060,3060,3060,0
20230823,103500,40692515,3060,3060,3060,3060,0
20230823,103400,40692515,3060,3060,3060,3060,1007
20230823,103300,37611095,3060,3060,3060,3060,0
20230823,103200,37611095,3060,3060,3060,3060,165
20230823,103100,37106195,3060,3060,3060,3060,1
20230823,103000,37103135,3060,3060,3060,3060,45
20230823,102900,36965435,3055,3055,3055,3055,0
20230823,102800,36965435,3055,3055,3055,3055,0
20230823,102700,36965435,3055,3055,3055,3055,0
20230823,102600,36965435,3055,3060,3060,3055,37
20230823,102500,36852240,3065,3065,3065,3065,0
20230823,102400,36852240,3065,3065,3065,3065,0
20230823,102300,36852240,3065,3065,3065,3065,2
20230823,102200,36846110,3050,3050,3050,3050,0
20230823,102100,36846110,3050,3050,3050,3050,0
20230823,102000,36846110,3050,3050,3050,3050,0
20230823,101900,36846110,3050,3050,3050,3050,705
20230823,101800,34695860,3050,3050,3050,3050,0
20230823,101700,34695860,3050,3045,3050,3045,328
20230823,101600,33696905,3045,3045,3045,3045,657
20230823,101500,31696340,3045,3045,3045,3045,0
20230823,101400,31696340,3045,3045,3045,3045,4
20230823,101300,31684160,3045,3045,3045,3045,1
20230823,101200,31681115,3050,3050,3050,3050,0
20230823,101100,31681115,3050,3050,3050,3050,0
20230823,101000,31681115,3050,3050,3050,3050,0
20230823,100900,31681115,3050,3050,3050,3050,0
20230823,100800,31681115,3050,3050,3050,3050,0
20230823,100700,31681115,3050,3050,3050,3050,0
20230823,100600,31681115,3050,3050,3050,3050,0
20230823,100500,31681115,3050,3050,3050,3050,0
20230823,100400,31681115,3050,3050,3050,3050,0
20230823,100300,31681115,3050,3050,3050,3050,0
20230823,100200,31681115,3050,3050,3050,3050,0
20230823,100100,31681115,3050,3050,3050,3050,0
20230823,100000,31681115,3050,3050,3050,3050,0
20230823,095900,31681115,3050,3050,3050,3050,500
20230823,095800,30156115,3030,3030,3030,3030,0
20230823,095700,30156115,3030,3030,3030,3030,22
20230823,095600,30089455,3055,3055,3055,3055,0
20230823,095500,30089455,3055,3055,3055,3055,0
20230823,095400,30089455,3055,3055,3055,3055,0
20230823,095300,30089455,3055,3055,3055,3055,0
20230823,095200,30089455,3055,3055,3055,3055,100
20230823,095100,29783955,3055,3055,3055,3055,0
20230823,095000,29783955,3055,3050,3055,3050,502
20230823,094900,28250960,3055,3055,3055,3055,0
20230823,094800,28250960,3055,3055,3055,3055,201
20230823,094700,27636905,3055,3055,3055,3055,600
20230823,094600,25803905,3055,3055,3055,3055,0
20230823,094500,25803905,3055,3055,3055,3055,0
20230823,094400,25803905,3055,3055,3055,3055,0
20230823,094300,25803905,3055,3055,3055,3055,0
20230823,094200,25803905,3055,3055,3055,3055,199
20230823,094100,25195960,3055,3055,3055,3055,136
20230823,094000,24780480,3055,3050,3055,3050,300
20230823,093900,23864095,3030,3030,3030,3030,0
20230823,093800,23864095,3030,3030,3030,3030,0
20230823,093700,23864095,3030,3050,3050,3010,1833
20230823,093600,18333615,3070,3070,3070,3070,2
20230823,093500,18327475,3070,3070,3070,3070,1
20230823,093400,18324405,3070,3070,3070,3070,75
20230823,093300,18094155,3070,3070,3070,3070,0
20230823,093200,18094155,3070,3070,3070,3070,10
20230823,093100,18063455,3070,3070,3070,3070,0
20230823,093000,18063455,3070,3055,3070,3055,700
20230823,092900,15916930,3045,3045,3045,3045,0
20230823,092800,15916930,3045,3045,3045,3045,0
20230823,092700,15916930,3045,3045,3045,3045,5
20230823,092600,15901705,3045,3035,3045,3035,358
20230823,092500,14814650,3035,3035,3035,3035,87
20230823,092400,14550605,3035,3035,3035,3035,22
20230823,092300,14483835,3035,3035,3035,3035,1
20230823,092200,14480800,3035,3035,3035,3035,0
20230823,092100,14480800,3035,3035,3035,3035,0
20230823,092000,14480800,3035,3035,3035,3035,0
20230823,091900,14480800,3035,3035,3035,3035,0
20230823,091800,14480800,3035,3045,3045,3035,51
20230823,091700,14326005,3040,3040,3040,3040,3
20230823,091600,14316885,3045,3035,3045,3035,543
20230823,091500,12667670,3040,3040,3040,3040,0
20230823,091400,12667670,3040,3040,3040,3040,1
20230823,091300,12664630,3005,3050,3050,3005,207
20230823,091200,12042505,3065,3065,3065,3065,0
20230823,091100,12042505,3065,3045,3065,2995,2104
20230823,091000,5712820,3070,3070,3070,3070,0
20230823,090900,5712820,3070,3055,3070,3055,112
20230823,090800,5370520,3060,3065,3065,3060,102
20230823,090700,5058395,3075,3075,3075,3075,0
20230823,090600,5058395,3075,3055,3075,3055,1001
20230823,090500,1986640,3040,3040,3040,3040,403
20230823,090400,761520,3040,3040,3040,3040,0
20230823,090300,761520,3040,3040,3040,3040,0
20230823,090200,761520,3040,3040,3040,3040,0
20230823,090100,761520,3040,3040,3040,3040,0
20230823,090000,761520,3040,3050,3050,3040,250