KissMeData/123750/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,195800,190994015,3595,3595,3595,3595,2072
20230807,195700,190994015,3595,3595,3595,3595,0
20230807,195600,190994015,3595,3595,3595,3595,0
20230807,195500,190994015,3595,3595,3595,3595,0
20230807,195400,190994015,3595,3595,3595,3595,0
20230807,195300,190994015,3595,3595,3595,3595,0
20230807,195200,190994015,3595,3595,3595,3595,0
20230807,195100,190994015,3595,3595,3595,3595,0
20230807,195000,190994015,3595,3595,3595,3595,0
20230807,194900,190994015,3595,3595,3595,3595,0
20230807,194800,190994015,3595,3595,3595,3595,0
20230807,194700,190994015,3595,3595,3595,3595,0
20230807,194600,190994015,3595,3595,3595,3595,0
20230807,194500,190994015,3595,3595,3595,3595,0
20230807,194400,190994015,3595,3595,3595,3595,0
20230807,194300,190994015,3595,3595,3595,3595,0
20230807,194200,190994015,3595,3595,3595,3595,0
20230807,194100,190994015,3595,3595,3595,3595,0
20230807,194000,190994015,3595,3595,3595,3595,0
20230807,193900,190994015,3595,3595,3595,3595,0
20230807,193800,190994015,3595,3595,3595,3595,0
20230807,193700,190994015,3595,3595,3595,3595,0
20230807,193600,190994015,3595,3595,3595,3595,0
20230807,193500,190994015,3595,3595,3595,3595,0
20230807,193400,190994015,3595,3595,3595,3595,0
20230807,193300,190994015,3595,3595,3595,3595,0
20230807,193200,190994015,3595,3595,3595,3595,0
20230807,193100,190994015,3595,3595,3595,3595,0
20230807,193000,190994015,3595,3595,3595,3595,0
20230807,192900,190994015,3595,3595,3595,3595,0
20230807,192800,190994015,3595,3595,3595,3595,2072
20230807,192700,190994015,3595,3595,3595,3595,0
20230807,192600,190994015,3595,3595,3595,3595,0
20230807,192500,190994015,3595,3595,3595,3595,0
20230807,192400,190994015,3595,3595,3595,3595,0
20230807,192300,190994015,3595,3595,3595,3595,0
20230807,192200,190994015,3595,3595,3595,3595,0
20230807,192100,190994015,3595,3595,3595,3595,0
20230807,192000,190994015,3595,3595,3595,3595,0
20230807,191900,190994015,3595,3595,3595,3595,0
20230807,191800,190994015,3595,3595,3595,3595,0
20230807,191700,190994015,3595,3595,3595,3595,0
20230807,191600,190994015,3595,3595,3595,3595,0
20230807,191500,190994015,3595,3595,3595,3595,0
20230807,191400,190994015,3595,3595,3595,3595,0
20230807,191300,190994015,3595,3595,3595,3595,0
20230807,191200,190994015,3595,3595,3595,3595,0
20230807,191100,190994015,3595,3595,3595,3595,0
20230807,191000,190994015,3595,3595,3595,3595,0
20230807,190900,190994015,3595,3595,3595,3595,0
20230807,190800,190994015,3595,3595,3595,3595,0
20230807,190700,190994015,3595,3595,3595,3595,0
20230807,190600,190994015,3595,3595,3595,3595,0
20230807,190500,190994015,3595,3595,3595,3595,0
20230807,190400,190994015,3595,3595,3595,3595,0
20230807,190300,190994015,3595,3595,3595,3595,0
20230807,190200,190994015,3595,3595,3595,3595,0
20230807,190100,190994015,3595,3595,3595,3595,0
20230807,190000,190994015,3595,3595,3595,3595,0
20230807,185900,190994015,3595,3595,3595,3595,0
20230807,185800,190994015,3595,3595,3595,3595,2072
20230807,185700,190994015,3595,3595,3595,3595,0
20230807,185600,190994015,3595,3595,3595,3595,0
20230807,185500,190994015,3595,3595,3595,3595,0
20230807,185400,190994015,3595,3595,3595,3595,0
20230807,185300,190994015,3595,3595,3595,3595,0
20230807,185200,190994015,3595,3595,3595,3595,0
20230807,185100,190994015,3595,3595,3595,3595,0
20230807,185000,190994015,3595,3595,3595,3595,0
20230807,184900,190994015,3595,3595,3595,3595,0
20230807,184800,190994015,3595,3595,3595,3595,0
20230807,184700,190994015,3595,3595,3595,3595,0
20230807,184600,190994015,3595,3595,3595,3595,0
20230807,184500,190994015,3595,3595,3595,3595,0
20230807,184400,190994015,3595,3595,3595,3595,0
20230807,184300,190994015,3595,3595,3595,3595,0
20230807,184200,190994015,3595,3595,3595,3595,0
20230807,184100,190994015,3595,3595,3595,3595,0
20230807,184000,190994015,3595,3595,3595,3595,0
20230807,183900,190994015,3595,3595,3595,3595,0
20230807,183800,190994015,3595,3595,3595,3595,0
20230807,183700,190994015,3595,3595,3595,3595,0
20230807,183600,190994015,3595,3595,3595,3595,0
20230807,183500,190994015,3595,3595,3595,3595,0
20230807,183400,190994015,3595,3595,3595,3595,0
20230807,183300,190994015,3595,3595,3595,3595,0
20230807,183200,190994015,3595,3595,3595,3595,0
20230807,183100,190994015,3595,3595,3595,3595,0
20230807,183000,190994015,3595,3595,3595,3595,0
20230807,182900,190994015,3595,3595,3595,3595,0
20230807,182800,190994015,3595,3595,3595,3595,2072
20230807,182700,190994015,3595,3595,3595,3595,0
20230807,182600,190994015,3595,3595,3595,3595,0
20230807,182500,190994015,3595,3595,3595,3595,0
20230807,182400,190994015,3595,3595,3595,3595,0
20230807,182300,190994015,3595,3595,3595,3595,0
20230807,182200,190994015,3595,3595,3595,3595,0
20230807,182100,190994015,3595,3595,3595,3595,0
20230807,182000,190994015,3595,3595,3595,3595,0
20230807,181900,190994015,3595,3595,3595,3595,0
20230807,181800,190994015,3595,3595,3595,3595,0
20230807,181700,190994015,3595,3595,3595,3595,0
20230807,181600,190994015,3595,3595,3595,3595,0
20230807,181500,190994015,3595,3595,3595,3595,0
20230807,181400,190994015,3595,3595,3595,3595,0
20230807,181300,190994015,3595,3595,3595,3595,0
20230807,181200,190994015,3595,3595,3595,3595,0
20230807,181100,190994015,3595,3595,3595,3595,0
20230807,181000,190994015,3595,3595,3595,3595,0
20230807,180900,190994015,3595,3595,3595,3595,0
20230807,180800,190994015,3595,3595,3595,3595,0
20230807,180700,190994015,3595,3595,3595,3595,0
20230807,180600,190994015,3595,3595,3595,3595,0
20230807,180500,190994015,3595,3595,3595,3595,0
20230807,180400,190994015,3595,3595,3595,3595,0
20230807,180300,190994015,3595,3595,3595,3595,0
20230807,180200,190994015,3595,3595,3595,3595,0
20230807,180100,190994015,3595,3595,3595,3595,0
20230807,180000,190994015,3595,3595,3595,3595,0
20230807,175900,190994015,3595,3595,3595,3595,0
20230807,175800,190994015,3595,3595,3595,3595,2072
20230807,175700,190994015,3595,3595,3595,3595,0
20230807,175600,190994015,3595,3595,3595,3595,0
20230807,175500,190994015,3595,3595,3595,3595,0
20230807,175400,190994015,3595,3595,3595,3595,0
20230807,175300,190994015,3595,3595,3595,3595,0
20230807,175200,190994015,3595,3595,3595,3595,0
20230807,175100,190994015,3595,3595,3595,3595,0
20230807,175000,190994015,3595,3595,3595,3595,0
20230807,174900,190994015,3595,3595,3595,3595,0
20230807,174800,190994015,3595,3595,3595,3595,0
20230807,174700,190994015,3595,3595,3595,3595,0
20230807,174600,190994015,3595,3595,3595,3595,0
20230807,174500,190994015,3595,3595,3595,3595,0
20230807,174400,190994015,3595,3595,3595,3595,0
20230807,174300,190994015,3595,3595,3595,3595,0
20230807,174200,190994015,3595,3595,3595,3595,0
20230807,174100,190994015,3595,3595,3595,3595,0
20230807,174000,190994015,3595,3595,3595,3595,0
20230807,173900,190994015,3595,3595,3595,3595,0
20230807,173800,190994015,3595,3595,3595,3595,0
20230807,173700,190994015,3595,3595,3595,3595,0
20230807,173600,190994015,3595,3595,3595,3595,0
20230807,173500,190994015,3595,3595,3595,3595,0
20230807,173400,190994015,3595,3595,3595,3595,0
20230807,173300,190994015,3595,3595,3595,3595,0
20230807,173200,190994015,3595,3595,3595,3595,0
20230807,173100,190994015,3595,3595,3595,3595,0
20230807,173000,190994015,3595,3595,3595,3595,0
20230807,172900,190994015,3595,3595,3595,3595,0
20230807,172800,190994015,3595,3595,3595,3595,2072
20230807,172700,190994015,3595,3595,3595,3595,0
20230807,172600,190994015,3595,3595,3595,3595,0
20230807,172500,190994015,3595,3595,3595,3595,0
20230807,172400,190994015,3595,3595,3595,3595,0
20230807,172300,190994015,3595,3595,3595,3595,0
20230807,172200,190994015,3595,3595,3595,3595,0
20230807,172100,190994015,3595,3595,3595,3595,0
20230807,172000,190994015,3595,3595,3595,3595,0
20230807,171900,190994015,3595,3595,3595,3595,0
20230807,171800,190994015,3595,3595,3595,3595,0
20230807,171700,190994015,3595,3595,3595,3595,0
20230807,171600,190994015,3595,3595,3595,3595,0
20230807,171500,190994015,3595,3595,3595,3595,0
20230807,171400,190994015,3595,3595,3595,3595,0
20230807,171300,190994015,3595,3595,3595,3595,0
20230807,171200,190994015,3595,3595,3595,3595,0
20230807,171100,190994015,3595,3595,3595,3595,0
20230807,171000,190994015,3595,3595,3595,3595,0
20230807,170900,190994015,3595,3595,3595,3595,0
20230807,170800,190994015,3595,3595,3595,3595,0
20230807,170700,190994015,3595,3595,3595,3595,0
20230807,170600,190994015,3595,3595,3595,3595,0
20230807,170500,190994015,3595,3595,3595,3595,0
20230807,170400,190994015,3595,3595,3595,3595,0
20230807,170300,190994015,3595,3595,3595,3595,0
20230807,170200,190994015,3595,3595,3595,3595,0
20230807,170100,190994015,3595,3595,3595,3595,0
20230807,170000,190994015,3595,3595,3595,3595,0
20230807,165900,190994015,3595,3595,3595,3595,0
20230807,165800,190994015,3595,3595,3595,3595,2072
20230807,165700,190994015,3595,3595,3595,3595,0
20230807,165600,190994015,3595,3595,3595,3595,0
20230807,165500,190994015,3595,3595,3595,3595,0
20230807,165400,190994015,3595,3595,3595,3595,0
20230807,165300,190994015,3595,3595,3595,3595,0
20230807,165200,190994015,3595,3595,3595,3595,0
20230807,165100,190994015,3595,3595,3595,3595,0
20230807,165000,190994015,3595,3595,3595,3595,0
20230807,164900,190994015,3595,3595,3595,3595,0
20230807,164800,190994015,3595,3595,3595,3595,0
20230807,164700,190994015,3595,3595,3595,3595,0
20230807,164600,190994015,3595,3595,3595,3595,0
20230807,164500,190994015,3595,3595,3595,3595,0
20230807,164400,190994015,3595,3595,3595,3595,0
20230807,164300,190994015,3595,3595,3595,3595,0
20230807,164200,190994015,3595,3595,3595,3595,0
20230807,164100,190994015,3595,3595,3595,3595,0
20230807,164000,190994015,3595,3595,3595,3595,0
20230807,163900,190994015,3595,3595,3595,3595,0
20230807,163800,190994015,3595,3595,3595,3595,0
20230807,163700,190994015,3595,3595,3595,3595,0
20230807,163600,190994015,3595,3595,3595,3595,0
20230807,163500,190994015,3595,3595,3595,3595,0
20230807,163400,190994015,3595,3595,3595,3595,0
20230807,163300,190994015,3595,3595,3595,3595,0
20230807,163200,190994015,3595,3595,3595,3595,0
20230807,163100,190994015,3595,3595,3595,3595,0
20230807,163000,190994015,3595,3595,3595,3595,0
20230807,162900,190994015,3595,3595,3595,3595,0
20230807,162800,190994015,3595,3595,3595,3595,2072
20230807,162700,190994015,3595,3595,3595,3595,0
20230807,162600,190994015,3595,3595,3595,3595,0
20230807,162500,190994015,3595,3595,3595,3595,0
20230807,162400,190994015,3595,3595,3595,3595,0
20230807,162300,190994015,3595,3595,3595,3595,0
20230807,162200,190994015,3595,3595,3595,3595,0
20230807,162100,190994015,3595,3595,3595,3595,0
20230807,162000,190994015,3595,3595,3595,3595,0
20230807,161900,190994015,3595,3595,3595,3595,0
20230807,161800,190994015,3595,3595,3595,3595,0
20230807,161700,190994015,3595,3595,3595,3595,0
20230807,161600,190994015,3595,3595,3595,3595,0
20230807,161500,190994015,3595,3595,3595,3595,0
20230807,161400,190994015,3595,3595,3595,3595,0
20230807,161300,190994015,3595,3595,3595,3595,0
20230807,161200,190994015,3595,3595,3595,3595,0
20230807,161100,190994015,3595,3595,3595,3595,0
20230807,161000,190994015,3595,3595,3595,3595,0
20230807,160900,190994015,3595,3595,3595,3595,0
20230807,160800,190994015,3595,3595,3595,3595,0
20230807,160700,190994015,3595,3595,3595,3595,0
20230807,160600,190994015,3595,3595,3595,3595,0
20230807,160500,190994015,3595,3595,3595,3595,0
20230807,160400,190994015,3595,3595,3595,3595,0
20230807,160300,190994015,3595,3595,3595,3595,0
20230807,160200,190994015,3595,3595,3595,3595,0
20230807,160100,190994015,3595,3595,3595,3595,0
20230807,160000,190994015,3595,3595,3595,3595,0
20230807,155900,190994015,3595,3595,3595,3595,0
20230807,155800,190994015,3595,3595,3595,3595,2072
20230807,155700,190994015,3595,3595,3595,3595,0
20230807,155600,190994015,3595,3595,3595,3595,0
20230807,155500,190994015,3595,3595,3595,3595,0
20230807,155400,190994015,3595,3595,3595,3595,0
20230807,155300,190994015,3595,3595,3595,3595,0
20230807,155200,190994015,3595,3595,3595,3595,0
20230807,155100,190994015,3595,3595,3595,3595,0
20230807,155000,190994015,3595,3595,3595,3595,0
20230807,154900,190994015,3595,3595,3595,3595,0
20230807,154800,190994015,3595,3595,3595,3595,0
20230807,154700,190994015,3595,3595,3595,3595,0
20230807,154600,190994015,3595,3595,3595,3595,0
20230807,154500,190994015,3595,3595,3595,3595,0
20230807,154400,190994015,3595,3595,3595,3595,0
20230807,154300,190994015,3595,3595,3595,3595,0
20230807,154200,190994015,3595,3595,3595,3595,0
20230807,154100,190994015,3595,3595,3595,3595,0
20230807,154000,190994015,3595,3595,3595,3595,0
20230807,153900,190994015,3595,3595,3595,3595,0
20230807,153800,190994015,3595,3595,3595,3595,0
20230807,153700,190994015,3595,3595,3595,3595,0
20230807,153600,190994015,3595,3595,3595,3595,0
20230807,153500,190994015,3595,3595,3595,3595,0
20230807,153400,190994015,3595,3595,3595,3595,0
20230807,153300,190994015,3595,3595,3595,3595,0
20230807,153200,190994015,3595,3595,3595,3595,0
20230807,153100,190994015,3595,3595,3595,3595,0
20230807,153000,190994015,3595,3595,3595,3595,2072
20230807,152900,183545175,3600,3600,3600,3600,0
20230807,152800,183545175,3600,3600,3600,3600,0
20230807,152700,183545175,3600,3600,3600,3600,0
20230807,152600,183545175,3600,3600,3600,3600,0
20230807,152500,183545175,3600,3600,3600,3600,0
20230807,152400,183545175,3600,3600,3600,3600,0
20230807,152300,183545175,3600,3600,3600,3600,0
20230807,152200,183545175,3600,3600,3600,3600,0
20230807,152100,183545175,3600,3600,3600,3600,0
20230807,152000,183545175,3600,3600,3600,3600,0
20230807,151900,183545175,3600,3600,3600,3600,0
20230807,151800,183545175,3600,3600,3600,3600,0
20230807,151700,183545175,3600,3600,3600,3600,0
20230807,151600,183545175,3600,3600,3600,3600,10
20230807,151500,183509175,3605,3605,3605,3605,0
20230807,151400,183509175,3605,3605,3605,3605,0
20230807,151300,183509175,3605,3605,3605,3605,1
20230807,151200,183505570,3605,3605,3605,3605,1
20230807,151100,183501965,3590,3590,3590,3590,692
20230807,151000,181017685,3590,3590,3590,3590,100
20230807,150900,180658685,3605,3605,3605,3605,1
20230807,150800,180655080,3605,3605,3605,3605,201
20230807,150700,179930475,3605,3605,3605,3605,1
20230807,150600,179926870,3600,3600,3600,3600,0
20230807,150500,179926870,3600,3600,3600,3600,0
20230807,150400,179926870,3600,3600,3600,3600,0
20230807,150300,179926870,3600,3600,3600,3600,141
20230807,150200,179419270,3600,3600,3600,3600,0
20230807,150100,179419270,3600,3595,3600,3595,1663
20230807,150000,173433950,3580,3580,3580,3580,0
20230807,145900,173433950,3580,3580,3580,3580,0
20230807,145800,173433950,3580,3585,3585,3575,703
20230807,145700,170917165,3580,3580,3580,3580,150
20230807,145600,170380165,3595,3595,3595,3595,0
20230807,145500,170380165,3595,3595,3595,3595,1
20230807,145400,170376570,3580,3580,3580,3580,0
20230807,145300,170376570,3580,3580,3580,3580,0
20230807,145200,170376570,3580,3580,3580,3580,0
20230807,145100,170376570,3580,3580,3580,3580,0
20230807,145000,170376570,3580,3580,3580,3580,1
20230807,144900,170372990,3600,3600,3600,3600,0
20230807,144800,170372990,3600,3600,3600,3600,0
20230807,144700,170372990,3600,3600,3600,3600,0
20230807,144600,170372990,3600,3600,3600,3600,0
20230807,144500,170372990,3600,3580,3600,3580,2
20230807,144400,170365810,3595,3595,3595,3595,0
20230807,144300,170365810,3595,3595,3595,3595,0
20230807,144200,170365810,3595,3595,3595,3595,0
20230807,144100,170365810,3595,3595,3595,3595,0
20230807,144000,170365810,3595,3595,3595,3595,0
20230807,143900,170365810,3595,3590,3595,3590,750
20230807,143800,167670350,3590,3590,3590,3590,50
20230807,143700,167490850,3595,3595,3595,3595,0
20230807,143600,167490850,3595,3595,3595,3595,0
20230807,143500,167490850,3595,3595,3595,3595,0
20230807,143400,167490850,3595,3595,3595,3595,1
20230807,143300,167487255,3585,3585,3585,3585,0
20230807,143200,167487255,3585,3585,3585,3585,332
20230807,143100,166297035,3595,3595,3595,3595,0
20230807,143000,166297035,3595,3595,3595,3595,0
20230807,142900,166297035,3595,3595,3595,3595,0
20230807,142800,166297035,3595,3595,3595,3595,0
20230807,142700,166297035,3595,3595,3595,3595,0
20230807,142600,166297035,3595,3595,3595,3595,0
20230807,142500,166297035,3595,3595,3595,3595,0
20230807,142400,166297035,3595,3595,3595,3595,5
20230807,142300,166279060,3595,3595,3595,3595,0
20230807,142200,166279060,3595,3595,3595,3595,0
20230807,142100,166279060,3595,3595,3595,3595,0
20230807,142000,166279060,3595,3595,3595,3595,0
20230807,141900,166279060,3595,3595,3595,3595,1
20230807,141800,166275465,3585,3585,3585,3585,0
20230807,141700,166275465,3585,3590,3590,3585,9
20230807,141600,166243160,3585,3585,3585,3585,18
20230807,141500,166178630,3585,3590,3590,3585,245
20230807,141400,165299120,3590,3590,3590,3590,248
20230807,141300,164408800,3585,3580,3585,3580,195
20230807,141200,163709745,3575,3585,3585,3575,199
20230807,141100,162996370,3585,3585,3585,3585,0
20230807,141000,162996370,3585,3585,3585,3585,0
20230807,140900,162996370,3585,3585,3585,3585,25
20230807,140800,162906745,3580,3580,3580,3580,31
20230807,140700,162795765,3580,3580,3580,3580,0
20230807,140600,162795765,3580,3580,3580,3580,183
20230807,140500,162140625,3575,3575,3575,3575,0
20230807,140400,162140625,3575,3575,3575,3575,0
20230807,140300,162140625,3575,3575,3575,3575,0
20230807,140200,162140625,3575,3580,3580,3575,261
20230807,140100,161206395,3590,3590,3590,3590,0
20230807,140000,161206395,3590,3590,3590,3590,0
20230807,135900,161206395,3590,3590,3590,3590,0
20230807,135800,161206395,3590,3590,3590,3590,0
20230807,135700,161206395,3590,3590,3590,3590,1
20230807,135600,161202805,3590,3590,3590,3590,20
20230807,135500,161131005,3590,3590,3590,3590,2
20230807,135400,161123825,3565,3565,3565,3565,0
20230807,135300,161123825,3565,3565,3565,3565,0
20230807,135200,161123825,3565,3565,3565,3565,0
20230807,135100,161123825,3565,3565,3565,3565,0
20230807,135000,161123825,3565,3565,3565,3565,0
20230807,134900,161123825,3565,3565,3565,3565,0
20230807,134800,161123825,3565,3565,3565,3565,0
20230807,134700,161123825,3565,3565,3565,3565,0
20230807,134600,161123825,3565,3570,3570,3565,84
20230807,134500,160824265,3560,3560,3560,3560,0
20230807,134400,160824265,3560,3560,3560,3560,0
20230807,134300,160824265,3560,3560,3560,3560,0
20230807,134200,160824265,3560,3560,3560,3560,0
20230807,134100,160824265,3560,3560,3560,3560,0
20230807,134000,160824265,3560,3560,3560,3560,0
20230807,133900,160824265,3560,3560,3560,3560,0
20230807,133800,160824265,3560,3560,3560,3560,0
20230807,133700,160824265,3560,3575,3575,3560,3229
20230807,133600,149314885,3570,3570,3570,3570,0
20230807,133500,149314885,3570,3570,3570,3570,0
20230807,133400,149314885,3570,3570,3570,3570,0
20230807,133300,149314885,3570,3570,3570,3570,100
20230807,133200,148957885,3575,3580,3580,3575,100
20230807,133100,148600240,3575,3575,3575,3575,0
20230807,133000,148600240,3575,3575,3575,3575,800
20230807,132900,145740240,3575,3575,3575,3575,0
20230807,132800,145740240,3575,3575,3575,3575,0
20230807,132700,145740240,3575,3575,3575,3575,0
20230807,132600,145740240,3575,3575,3575,3575,0
20230807,132500,145740240,3575,3575,3575,3575,399
20230807,132400,144313815,3580,3580,3580,3580,0
20230807,132300,144313815,3580,3580,3580,3580,0
20230807,132200,144313815,3580,3580,3580,3580,128
20230807,132100,143855575,3580,3580,3580,3580,876
20230807,132000,140719495,3580,3580,3580,3580,321
20230807,131900,139570315,3580,3590,3590,3580,587
20230807,131800,137466015,3590,3590,3590,3590,0
20230807,131700,137466015,3590,3590,3590,3590,0
20230807,131600,137466015,3590,3590,3590,3590,0
20230807,131500,137466015,3590,3590,3590,3590,6
20230807,131400,137444475,3590,3590,3590,3590,1010
20230807,131300,133818575,3600,3600,3600,3600,0
20230807,131200,133818575,3600,3600,3600,3600,0
20230807,131100,133818575,3600,3600,3600,3600,11
20230807,131000,133778975,3605,3605,3605,3605,0
20230807,130900,133778975,3605,3605,3605,3605,0
20230807,130800,133778975,3605,3605,3605,3605,0
20230807,130700,133778975,3605,3605,3605,3605,0
20230807,130600,133778975,3605,3605,3605,3605,5
20230807,130500,133760950,3605,3605,3605,3605,0
20230807,130400,133760950,3605,3605,3605,3605,0
20230807,130300,133760950,3605,3605,3605,3605,313
20230807,130200,132632585,3590,3590,3590,3590,0
20230807,130100,132632585,3590,3590,3590,3590,0
20230807,130000,132632585,3590,3590,3590,3590,0
20230807,125900,132632585,3590,3590,3590,3590,21
20230807,125800,132557195,3590,3590,3590,3590,0
20230807,125700,132557195,3590,3590,3590,3590,0
20230807,125600,132557195,3590,3590,3590,3590,50
20230807,125500,132377695,3590,3590,3590,3590,100
20230807,125400,132018695,3600,3600,3600,3600,0
20230807,125300,132018695,3600,3600,3600,3600,0
20230807,125200,132018695,3600,3600,3600,3600,0
20230807,125100,132018695,3600,3600,3600,3600,0
20230807,125000,132018695,3600,3600,3600,3600,0
20230807,124900,132018695,3600,3600,3600,3600,0
20230807,124800,132018695,3600,3600,3600,3600,0
20230807,124700,132018695,3600,3600,3600,3600,0
20230807,124600,132018695,3600,3600,3600,3600,0
20230807,124500,132018695,3600,3600,3600,3600,0
20230807,124400,132018695,3600,3600,3600,3600,60
20230807,124300,131802695,3610,3610,3610,3610,0
20230807,124200,131802695,3610,3610,3610,3610,0
20230807,124100,131802695,3610,3610,3610,3610,50
20230807,124000,131622195,3590,3590,3590,3590,20
20230807,123900,131550395,3610,3610,3610,3610,0
20230807,123800,131550395,3610,3610,3610,3610,0
20230807,123700,131550395,3610,3610,3610,3610,0
20230807,123600,131550395,3610,3610,3610,3610,10
20230807,123500,131514295,3600,3600,3600,3600,0
20230807,123400,131514295,3600,3600,3600,3600,58
20230807,123300,131305495,3605,3605,3605,3605,1
20230807,123200,131301890,3610,3610,3610,3610,0
20230807,123100,131301890,3610,3605,3610,3605,1600
20230807,123000,125527870,3590,3590,3590,3590,0
20230807,122900,125527870,3590,3590,3590,3590,0
20230807,122800,125527870,3590,3590,3590,3590,0
20230807,122700,125527870,3590,3590,3590,3590,0
20230807,122600,125527870,3590,3590,3590,3590,0
20230807,122500,125527870,3590,3590,3590,3590,190
20230807,122400,124845770,3605,3605,3605,3605,0
20230807,122300,124845770,3605,3605,3605,3605,0
20230807,122200,124845770,3605,3605,3605,3605,0
20230807,122100,124845770,3605,3605,3605,3605,0
20230807,122000,124845770,3605,3605,3605,3605,0
20230807,121900,124845770,3605,3605,3605,3605,0
20230807,121800,124845770,3605,3605,3605,3605,0
20230807,121700,124845770,3605,3600,3605,3600,1000
20230807,121600,121240835,3600,3600,3600,3600,0
20230807,121500,121240835,3600,3600,3600,3600,0
20230807,121400,121240835,3600,3600,3600,3600,0
20230807,121300,121240835,3600,3600,3600,3600,0
20230807,121200,121240835,3600,3600,3600,3600,110
20230807,121100,120844835,3605,3605,3605,3605,0
20230807,121000,120844835,3605,3605,3605,3605,0
20230807,120900,120844835,3605,3605,3605,3605,163
20230807,120800,120257220,3610,3610,3610,3610,0
20230807,120700,120257220,3610,3605,3610,3605,40
20230807,120600,120112970,3610,3610,3610,3610,0
20230807,120500,120112970,3610,3610,3610,3610,0
20230807,120400,120112970,3610,3610,3610,3610,5
20230807,120300,120094920,3605,3605,3605,3605,0
20230807,120200,120094920,3605,3605,3605,3605,0
20230807,120100,120094920,3605,3605,3605,3605,242
20230807,120000,119222510,3600,3600,3600,3600,0
20230807,115900,119222510,3600,3600,3600,3600,0
20230807,115800,119222510,3600,3600,3600,3600,210
20230807,115700,118466510,3585,3585,3585,3585,0
20230807,115600,118466510,3585,3585,3585,3585,8364
20230807,115500,88481570,3585,3585,3585,3585,300
20230807,115400,87406070,3585,3585,3585,3585,0
20230807,115300,87406070,3585,3585,3585,3585,0
20230807,115200,87406070,3585,3585,3585,3585,0
20230807,115100,87406070,3585,3585,3585,3585,10
20230807,115000,87370220,3585,3585,3585,3585,100
20230807,114900,87011720,3585,3585,3585,3585,349
20230807,114800,85760555,3580,3580,3580,3580,0
20230807,114700,85760555,3580,3580,3580,3580,0
20230807,114600,85760555,3580,3580,3580,3580,0
20230807,114500,85760555,3580,3580,3580,3580,22
20230807,114400,85681795,3580,3580,3580,3580,0
20230807,114300,85681795,3580,3580,3580,3580,0
20230807,114200,85681795,3580,3580,3580,3580,0
20230807,114100,85681795,3580,3580,3580,3580,0
20230807,114000,85681795,3580,3580,3580,3580,0
20230807,113900,85681795,3580,3580,3580,3580,0
20230807,113800,85681795,3580,3580,3580,3580,177
20230807,113700,85048135,3580,3580,3580,3580,0
20230807,113600,85048135,3580,3580,3580,3580,0
20230807,113500,85048135,3580,3580,3580,3580,0
20230807,113400,85048135,3580,3580,3580,3580,0
20230807,113300,85048135,3580,3580,3580,3580,0
20230807,113200,85048135,3580,3580,3580,3580,2
20230807,113100,85040975,3585,3585,3585,3585,0
20230807,113000,85040975,3585,3585,3585,3585,8
20230807,112900,85012295,3585,3585,3585,3585,0
20230807,112800,85012295,3585,3585,3585,3585,195
20230807,112700,84313220,3580,3580,3580,3580,0
20230807,112600,84313220,3580,3580,3580,3580,28
20230807,112500,84212980,3580,3580,3580,3580,0
20230807,112400,84212980,3580,3580,3580,3580,0
20230807,112300,84212980,3580,3580,3580,3580,0
20230807,112200,84212980,3580,3580,3580,3580,0
20230807,112100,84212980,3580,3580,3580,3580,0
20230807,112000,84212980,3580,3580,3580,3580,0
20230807,111900,84212980,3580,3580,3580,3580,10
20230807,111800,84177180,3565,3580,3580,3565,48
20230807,111700,84006045,3580,3580,3580,3580,0
20230807,111600,84006045,3580,3580,3580,3580,0
20230807,111500,84006045,3580,3580,3580,3580,538
20230807,111400,82080005,3565,3565,3565,3565,0
20230807,111300,82080005,3565,3565,3565,3565,0
20230807,111200,82080005,3565,3570,3570,3565,1127
20230807,111100,78061700,3575,3575,3575,3575,1
20230807,111000,78058125,3575,3575,3575,3575,0
20230807,110900,78058125,3575,3575,3575,3575,49
20230807,110800,77882950,3580,3580,3580,3580,36
20230807,110700,77754070,3580,3580,3580,3580,100
20230807,110600,77396070,3600,3600,3600,3600,0
20230807,110500,77396070,3600,3600,3600,3600,10
20230807,110400,77360070,3600,3600,3600,3600,0
20230807,110300,77360070,3600,3600,3600,3600,0
20230807,110200,77360070,3600,3600,3600,3600,10
20230807,110100,77324070,3585,3585,3585,3585,0
20230807,110000,77324070,3585,3585,3585,3585,238
20230807,105900,76470840,3585,3585,3585,3585,0
20230807,105800,76470840,3585,3585,3585,3585,0
20230807,105700,76470840,3585,3585,3585,3585,0
20230807,105600,76470840,3585,3585,3585,3585,0
20230807,105500,76470840,3585,3585,3585,3585,0
20230807,105400,76470840,3585,3585,3585,3585,44
20230807,105300,76313100,3585,3585,3585,3585,50
20230807,105200,76133850,3580,3580,3580,3580,136
20230807,105100,75646970,3575,3575,3575,3575,0
20230807,105000,75646970,3575,3575,3575,3575,243
20230807,104900,74778245,3565,3565,3565,3565,115
20230807,104800,74368270,3565,3565,3565,3565,20
20230807,104700,74296970,3575,3575,3575,3575,0
20230807,104600,74296970,3575,3575,3575,3575,0
20230807,104500,74296970,3575,3575,3575,3575,0
20230807,104400,74296970,3575,3575,3575,3575,0
20230807,104300,74296970,3575,3575,3575,3575,0
20230807,104200,74296970,3575,3575,3575,3575,0
20230807,104100,74296970,3575,3575,3575,3575,0
20230807,104000,74296970,3575,3575,3575,3575,140
20230807,103900,73796470,3575,3575,3575,3575,0
20230807,103800,73796470,3575,3575,3575,3575,0
20230807,103700,73796470,3575,3575,3575,3575,0
20230807,103600,73796470,3575,3575,3575,3575,0
20230807,103500,73796470,3575,3575,3575,3575,0
20230807,103400,73796470,3575,3575,3575,3575,2
20230807,103300,73789320,3575,3575,3575,3575,5
20230807,103200,73771445,3565,3565,3565,3565,0
20230807,103100,73771445,3565,3570,3570,3565,676
20230807,103000,71360425,3570,3570,3570,3570,0
20230807,102900,71360425,3570,3570,3570,3570,0
20230807,102800,71360425,3570,3570,3570,3570,0
20230807,102700,71360425,3570,3570,3570,3570,0
20230807,102600,71360425,3570,3570,3570,3570,0
20230807,102500,71360425,3570,3570,3570,3570,0
20230807,102400,71360425,3570,3570,3570,3570,0
20230807,102300,71360425,3570,3570,3570,3570,0
20230807,102200,71360425,3570,3570,3570,3570,0
20230807,102100,71360425,3570,3570,3570,3570,108
20230807,102000,70974865,3560,3560,3560,3560,0
20230807,101900,70974865,3560,3560,3560,3560,0
20230807,101800,70974865,3560,3560,3560,3560,653
20230807,101700,68650185,3555,3555,3555,3555,32
20230807,101600,68536425,3550,3550,3550,3550,0
20230807,101500,68536425,3550,3550,3550,3550,0
20230807,101400,68536425,3550,3550,3550,3550,0
20230807,101300,68536425,3550,3550,3550,3550,0
20230807,101200,68536425,3550,3545,3550,3545,15
20230807,101100,68483185,3545,3545,3545,3545,0
20230807,101000,68483185,3545,3545,3545,3545,0
20230807,100900,68483185,3545,3545,3545,3545,0
20230807,100800,68483185,3545,3545,3545,3545,0
20230807,100700,68483185,3545,3545,3545,3545,0
20230807,100600,68483185,3545,3545,3545,3545,0
20230807,100500,68483185,3545,3545,3545,3545,0
20230807,100400,68483185,3545,3545,3545,3545,0
20230807,100300,68483185,3545,3545,3545,3545,0
20230807,100200,68483185,3545,3545,3545,3545,0
20230807,100100,68483185,3545,3545,3545,3545,0
20230807,100000,68483185,3545,3545,3545,3545,0
20230807,095900,68483185,3545,3545,3545,3545,0
20230807,095800,68483185,3545,3545,3545,3545,51
20230807,095700,68302390,3530,3530,3530,3530,0
20230807,095600,68302390,3530,3530,3530,3530,0
20230807,095500,68302390,3530,3530,3530,3530,0
20230807,095400,68302390,3530,3530,3530,3530,300
20230807,095300,67243390,3535,3535,3535,3535,3000
20230807,095200,56638390,3535,3535,3535,3535,0
20230807,095100,56638390,3535,3535,3535,3535,0
20230807,095000,56638390,3535,3535,3535,3535,0
20230807,094900,56638390,3535,3535,3535,3535,0
20230807,094800,56638390,3535,3535,3535,3535,2
20230807,094700,56631320,3555,3550,3555,3550,2805
20230807,094600,46664495,3550,3550,3550,3550,10
20230807,094500,46628995,3550,3550,3550,3550,0
20230807,094400,46628995,3550,3550,3550,3550,0
20230807,094300,46628995,3550,3550,3550,3550,0
20230807,094200,46628995,3550,3550,3550,3550,3
20230807,094100,46618345,3550,3550,3550,3550,23
20230807,094000,46536695,3545,3545,3545,3545,0
20230807,093900,46536695,3545,3535,3545,3535,609
20230807,093800,44379135,3535,3530,3535,3525,27
20230807,093700,44283855,3535,3540,3540,3535,14
20230807,093600,44234350,3535,3535,3535,3535,0
20230807,093500,44234350,3535,3540,3540,3535,84
20230807,093400,43936995,3540,3540,3540,3540,2
20230807,093300,43929915,3545,3545,3545,3545,0
20230807,093200,43929915,3545,3545,3545,3545,0
20230807,093100,43929915,3545,3545,3545,3545,1
20230807,093000,43926370,3535,3550,3565,3535,615
20230807,092900,41749670,3555,3555,3555,3555,2012
20230807,092800,34597010,3585,3585,3585,3585,0
20230807,092700,34597010,3585,3585,3585,3585,0
20230807,092600,34597010,3585,3585,3585,3585,0
20230807,092500,34597010,3585,3585,3585,3585,10
20230807,092400,34561160,3585,3585,3585,3585,0
20230807,092300,34561160,3585,3575,3585,3575,540
20230807,092200,32626845,3575,3575,3575,3575,0
20230807,092100,32626845,3575,3575,3575,3575,0
20230807,092000,32626845,3575,3575,3575,3575,0
20230807,091900,32626845,3575,3575,3575,3575,0
20230807,091800,32626845,3575,3570,3575,3570,1010
20230807,091700,29016690,3570,3570,3570,3570,0
20230807,091600,29016690,3570,3570,3570,3570,0
20230807,091500,29016690,3570,3570,3570,3570,2
20230807,091400,29009550,3550,3550,3550,3550,0
20230807,091300,29009550,3550,3550,3550,3550,10
20230807,091200,28974050,3570,3570,3570,3570,0
20230807,091100,28974050,3570,3570,3570,3570,0
20230807,091000,28974050,3570,3565,3570,3565,1287
20230807,090900,24379520,3565,3565,3565,3565,12
20230807,090800,24336740,3565,3565,3565,3565,0
20230807,090700,24336740,3565,3565,3565,3565,30
20230807,090600,24229790,3565,3560,3565,3560,30
20230807,090500,24122890,3565,3560,3565,3535,302
20230807,090400,23053790,3555,3555,3555,3555,0
20230807,090300,23053790,3555,3565,3565,3555,1163
20230807,090200,18908810,3565,3590,3590,3565,3472
20230807,090100,6475255,3595,3605,3605,3595,1333
20230807,090000,1676325,3605,3605,3605,3605,465