KissMeData/220180/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201900,209442525,3345,3345,3345,3345,1993
20230807,201800,209442525,3345,3345,3345,3345,0
20230807,201700,209442525,3345,3345,3345,3345,0
20230807,201600,209442525,3345,3345,3345,3345,0
20230807,201500,209442525,3345,3345,3345,3345,0
20230807,201400,209442525,3345,3345,3345,3345,0
20230807,201300,209442525,3345,3345,3345,3345,0
20230807,201200,209442525,3345,3345,3345,3345,0
20230807,201100,209442525,3345,3345,3345,3345,0
20230807,201000,209442525,3345,3345,3345,3345,0
20230807,200900,209442525,3345,3345,3345,3345,0
20230807,200800,209442525,3345,3345,3345,3345,0
20230807,200700,209442525,3345,3345,3345,3345,0
20230807,200600,209442525,3345,3345,3345,3345,0
20230807,200500,209442525,3345,3345,3345,3345,0
20230807,200400,209442525,3345,3345,3345,3345,0
20230807,200300,209442525,3345,3345,3345,3345,0
20230807,200200,209442525,3345,3345,3345,3345,0
20230807,200100,209442525,3345,3345,3345,3345,0
20230807,200000,209442525,3345,3345,3345,3345,0
20230807,195900,209442525,3345,3345,3345,3345,0
20230807,195800,209442525,3345,3345,3345,3345,0
20230807,195700,209442525,3345,3345,3345,3345,0
20230807,195600,209442525,3345,3345,3345,3345,0
20230807,195500,209442525,3345,3345,3345,3345,0
20230807,195400,209442525,3345,3345,3345,3345,0
20230807,195300,209442525,3345,3345,3345,3345,0
20230807,195200,209442525,3345,3345,3345,3345,0
20230807,195100,209442525,3345,3345,3345,3345,0
20230807,195000,209442525,3345,3345,3345,3345,0
20230807,194900,209442525,3345,3345,3345,3345,1993
20230807,194800,209442525,3345,3345,3345,3345,0
20230807,194700,209442525,3345,3345,3345,3345,0
20230807,194600,209442525,3345,3345,3345,3345,0
20230807,194500,209442525,3345,3345,3345,3345,0
20230807,194400,209442525,3345,3345,3345,3345,0
20230807,194300,209442525,3345,3345,3345,3345,0
20230807,194200,209442525,3345,3345,3345,3345,0
20230807,194100,209442525,3345,3345,3345,3345,0
20230807,194000,209442525,3345,3345,3345,3345,0
20230807,193900,209442525,3345,3345,3345,3345,0
20230807,193800,209442525,3345,3345,3345,3345,0
20230807,193700,209442525,3345,3345,3345,3345,0
20230807,193600,209442525,3345,3345,3345,3345,0
20230807,193500,209442525,3345,3345,3345,3345,0
20230807,193400,209442525,3345,3345,3345,3345,0
20230807,193300,209442525,3345,3345,3345,3345,0
20230807,193200,209442525,3345,3345,3345,3345,0
20230807,193100,209442525,3345,3345,3345,3345,0
20230807,193000,209442525,3345,3345,3345,3345,0
20230807,192900,209442525,3345,3345,3345,3345,0
20230807,192800,209442525,3345,3345,3345,3345,0
20230807,192700,209442525,3345,3345,3345,3345,0
20230807,192600,209442525,3345,3345,3345,3345,0
20230807,192500,209442525,3345,3345,3345,3345,0
20230807,192400,209442525,3345,3345,3345,3345,0
20230807,192300,209442525,3345,3345,3345,3345,0
20230807,192200,209442525,3345,3345,3345,3345,0
20230807,192100,209442525,3345,3345,3345,3345,0
20230807,192000,209442525,3345,3345,3345,3345,0
20230807,191900,209442525,3345,3345,3345,3345,1993
20230807,191800,209442525,3345,3345,3345,3345,0
20230807,191700,209442525,3345,3345,3345,3345,0
20230807,191600,209442525,3345,3345,3345,3345,0
20230807,191500,209442525,3345,3345,3345,3345,0
20230807,191400,209442525,3345,3345,3345,3345,0
20230807,191300,209442525,3345,3345,3345,3345,0
20230807,191200,209442525,3345,3345,3345,3345,0
20230807,191100,209442525,3345,3345,3345,3345,0
20230807,191000,209442525,3345,3345,3345,3345,0
20230807,190900,209442525,3345,3345,3345,3345,0
20230807,190800,209442525,3345,3345,3345,3345,0
20230807,190700,209442525,3345,3345,3345,3345,0
20230807,190600,209442525,3345,3345,3345,3345,0
20230807,190500,209442525,3345,3345,3345,3345,0
20230807,190400,209442525,3345,3345,3345,3345,0
20230807,190300,209442525,3345,3345,3345,3345,0
20230807,190200,209442525,3345,3345,3345,3345,0
20230807,190100,209442525,3345,3345,3345,3345,0
20230807,190000,209442525,3345,3345,3345,3345,0
20230807,185900,209442525,3345,3345,3345,3345,0
20230807,185800,209442525,3345,3345,3345,3345,0
20230807,185700,209442525,3345,3345,3345,3345,0
20230807,185600,209442525,3345,3345,3345,3345,0
20230807,185500,209442525,3345,3345,3345,3345,0
20230807,185400,209442525,3345,3345,3345,3345,0
20230807,185300,209442525,3345,3345,3345,3345,0
20230807,185200,209442525,3345,3345,3345,3345,0
20230807,185100,209442525,3345,3345,3345,3345,0
20230807,185000,209442525,3345,3345,3345,3345,0
20230807,184900,209442525,3345,3345,3345,3345,1993
20230807,184800,209442525,3345,3345,3345,3345,0
20230807,184700,209442525,3345,3345,3345,3345,0
20230807,184600,209442525,3345,3345,3345,3345,0
20230807,184500,209442525,3345,3345,3345,3345,0
20230807,184400,209442525,3345,3345,3345,3345,0
20230807,184300,209442525,3345,3345,3345,3345,0
20230807,184200,209442525,3345,3345,3345,3345,0
20230807,184100,209442525,3345,3345,3345,3345,0
20230807,184000,209442525,3345,3345,3345,3345,0
20230807,183900,209442525,3345,3345,3345,3345,0
20230807,183800,209442525,3345,3345,3345,3345,0
20230807,183700,209442525,3345,3345,3345,3345,0
20230807,183600,209442525,3345,3345,3345,3345,0
20230807,183500,209442525,3345,3345,3345,3345,0
20230807,183400,209442525,3345,3345,3345,3345,0
20230807,183300,209442525,3345,3345,3345,3345,0
20230807,183200,209442525,3345,3345,3345,3345,0
20230807,183100,209442525,3345,3345,3345,3345,0
20230807,183000,209442525,3345,3345,3345,3345,0
20230807,182900,209442525,3345,3345,3345,3345,0
20230807,182800,209442525,3345,3345,3345,3345,0
20230807,182700,209442525,3345,3345,3345,3345,0
20230807,182600,209442525,3345,3345,3345,3345,0
20230807,182500,209442525,3345,3345,3345,3345,0
20230807,182400,209442525,3345,3345,3345,3345,0
20230807,182300,209442525,3345,3345,3345,3345,0
20230807,182200,209442525,3345,3345,3345,3345,0
20230807,182100,209442525,3345,3345,3345,3345,0
20230807,182000,209442525,3345,3345,3345,3345,0
20230807,181900,209442525,3345,3345,3345,3345,1993
20230807,181800,209442525,3345,3345,3345,3345,0
20230807,181700,209442525,3345,3345,3345,3345,0
20230807,181600,209442525,3345,3345,3345,3345,0
20230807,181500,209442525,3345,3345,3345,3345,0
20230807,181400,209442525,3345,3345,3345,3345,0
20230807,181300,209442525,3345,3345,3345,3345,0
20230807,181200,209442525,3345,3345,3345,3345,0
20230807,181100,209442525,3345,3345,3345,3345,0
20230807,181000,209442525,3345,3345,3345,3345,0
20230807,180900,209442525,3345,3345,3345,3345,0
20230807,180800,209442525,3345,3345,3345,3345,0
20230807,180700,209442525,3345,3345,3345,3345,0
20230807,180600,209442525,3345,3345,3345,3345,0
20230807,180500,209442525,3345,3345,3345,3345,0
20230807,180400,209442525,3345,3345,3345,3345,0
20230807,180300,209442525,3345,3345,3345,3345,0
20230807,180200,209442525,3345,3345,3345,3345,0
20230807,180100,209442525,3345,3345,3345,3345,0
20230807,180000,209442525,3345,3345,3345,3345,0
20230807,175900,209442525,3345,3345,3345,3345,0
20230807,175800,209442525,3345,3345,3345,3345,0
20230807,175700,209442525,3345,3345,3345,3345,0
20230807,175600,209442525,3345,3345,3345,3345,0
20230807,175500,209442525,3345,3345,3345,3345,0
20230807,175400,209442525,3345,3345,3345,3345,0
20230807,175300,209442525,3345,3345,3345,3345,0
20230807,175200,209442525,3345,3345,3345,3345,0
20230807,175100,209442525,3345,3345,3345,3345,0
20230807,175000,209442525,3345,3345,3345,3345,0
20230807,174900,209442525,3345,3345,3345,3345,1993
20230807,174800,209442525,3345,3345,3345,3345,0
20230807,174700,209442525,3345,3345,3345,3345,0
20230807,174600,209442525,3345,3345,3345,3345,0
20230807,174500,209442525,3345,3345,3345,3345,0
20230807,174400,209442525,3345,3345,3345,3345,0
20230807,174300,209442525,3345,3345,3345,3345,0
20230807,174200,209442525,3345,3345,3345,3345,0
20230807,174100,209442525,3345,3345,3345,3345,0
20230807,174000,209442525,3345,3345,3345,3345,0
20230807,173900,209442525,3345,3345,3345,3345,0
20230807,173800,209442525,3345,3345,3345,3345,0
20230807,173700,209442525,3345,3345,3345,3345,0
20230807,173600,209442525,3345,3345,3345,3345,0
20230807,173500,209442525,3345,3345,3345,3345,0
20230807,173400,209442525,3345,3345,3345,3345,0
20230807,173300,209442525,3345,3345,3345,3345,0
20230807,173200,209442525,3345,3345,3345,3345,0
20230807,173100,209442525,3345,3345,3345,3345,0
20230807,173000,209442525,3345,3345,3345,3345,0
20230807,172900,209442525,3345,3345,3345,3345,0
20230807,172800,209442525,3345,3345,3345,3345,0
20230807,172700,209442525,3345,3345,3345,3345,0
20230807,172600,209442525,3345,3345,3345,3345,0
20230807,172500,209442525,3345,3345,3345,3345,0
20230807,172400,209442525,3345,3345,3345,3345,0
20230807,172300,209442525,3345,3345,3345,3345,0
20230807,172200,209442525,3345,3345,3345,3345,0
20230807,172100,209442525,3345,3345,3345,3345,0
20230807,172000,209442525,3345,3345,3345,3345,0
20230807,171900,209442525,3345,3345,3345,3345,1993
20230807,171800,209442525,3345,3345,3345,3345,0
20230807,171700,209442525,3345,3345,3345,3345,0
20230807,171600,209442525,3345,3345,3345,3345,0
20230807,171500,209442525,3345,3345,3345,3345,0
20230807,171400,209442525,3345,3345,3345,3345,0
20230807,171300,209442525,3345,3345,3345,3345,0
20230807,171200,209442525,3345,3345,3345,3345,0
20230807,171100,209442525,3345,3345,3345,3345,0
20230807,171000,209442525,3345,3345,3345,3345,0
20230807,170900,209442525,3345,3345,3345,3345,0
20230807,170800,209442525,3345,3345,3345,3345,0
20230807,170700,209442525,3345,3345,3345,3345,0
20230807,170600,209442525,3345,3345,3345,3345,0
20230807,170500,209442525,3345,3345,3345,3345,0
20230807,170400,209442525,3345,3345,3345,3345,0
20230807,170300,209442525,3345,3345,3345,3345,0
20230807,170200,209442525,3345,3345,3345,3345,0
20230807,170100,209442525,3345,3345,3345,3345,0
20230807,170000,209442525,3345,3345,3345,3345,0
20230807,165900,209442525,3345,3345,3345,3345,0
20230807,165800,209442525,3345,3345,3345,3345,0
20230807,165700,209442525,3345,3345,3345,3345,0
20230807,165600,209442525,3345,3345,3345,3345,0
20230807,165500,209442525,3345,3345,3345,3345,0
20230807,165400,209442525,3345,3345,3345,3345,0
20230807,165300,209442525,3345,3345,3345,3345,0
20230807,165200,209442525,3345,3345,3345,3345,0
20230807,165100,209442525,3345,3345,3345,3345,0
20230807,165000,209442525,3345,3345,3345,3345,0
20230807,164900,209442525,3345,3345,3345,3345,1993
20230807,164800,209442525,3345,3345,3345,3345,0
20230807,164700,209442525,3345,3345,3345,3345,0
20230807,164600,209442525,3345,3345,3345,3345,0
20230807,164500,209442525,3345,3345,3345,3345,0
20230807,164400,209442525,3345,3345,3345,3345,0
20230807,164300,209442525,3345,3345,3345,3345,0
20230807,164200,209442525,3345,3345,3345,3345,0
20230807,164100,209442525,3345,3345,3345,3345,0
20230807,164000,209442525,3345,3345,3345,3345,0
20230807,163900,209442525,3345,3345,3345,3345,0
20230807,163800,209442525,3345,3345,3345,3345,0
20230807,163700,209442525,3345,3345,3345,3345,0
20230807,163600,209442525,3345,3345,3345,3345,0
20230807,163500,209442525,3345,3345,3345,3345,0
20230807,163400,209442525,3345,3345,3345,3345,0
20230807,163300,209442525,3345,3345,3345,3345,0
20230807,163200,209442525,3345,3345,3345,3345,0
20230807,163100,209442525,3345,3345,3345,3345,0
20230807,163000,209442525,3345,3345,3345,3345,0
20230807,162900,209442525,3345,3345,3345,3345,0
20230807,162800,209442525,3345,3345,3345,3345,0
20230807,162700,209442525,3345,3345,3345,3345,0
20230807,162600,209442525,3345,3345,3345,3345,0
20230807,162500,209442525,3345,3345,3345,3345,0
20230807,162400,209442525,3345,3345,3345,3345,0
20230807,162300,209442525,3345,3345,3345,3345,0
20230807,162200,209442525,3345,3345,3345,3345,0
20230807,162100,209442525,3345,3345,3345,3345,0
20230807,162000,209442525,3345,3345,3345,3345,0
20230807,161900,209442525,3345,3345,3345,3345,1993
20230807,161800,209442525,3345,3345,3345,3345,0
20230807,161700,209442525,3345,3345,3345,3345,0
20230807,161600,209442525,3345,3345,3345,3345,0
20230807,161500,209442525,3345,3345,3345,3345,0
20230807,161400,209442525,3345,3345,3345,3345,0
20230807,161300,209442525,3345,3345,3345,3345,0
20230807,161200,209442525,3345,3345,3345,3345,0
20230807,161100,209442525,3345,3345,3345,3345,0
20230807,161000,209442525,3345,3345,3345,3345,0
20230807,160900,209442525,3345,3345,3345,3345,0
20230807,160800,209442525,3345,3345,3345,3345,0
20230807,160700,209442525,3345,3345,3345,3345,0
20230807,160600,209442525,3345,3345,3345,3345,0
20230807,160500,209442525,3345,3345,3345,3345,0
20230807,160400,209442525,3345,3345,3345,3345,0
20230807,160300,209442525,3345,3345,3345,3345,0
20230807,160200,209442525,3345,3345,3345,3345,0
20230807,160100,209442525,3345,3345,3345,3345,0
20230807,160000,209442525,3345,3345,3345,3345,0
20230807,155900,209442525,3345,3345,3345,3345,0
20230807,155800,209442525,3345,3345,3345,3345,0
20230807,155700,209442525,3345,3345,3345,3345,0
20230807,155600,209442525,3345,3345,3345,3345,0
20230807,155500,209442525,3345,3345,3345,3345,0
20230807,155400,209442525,3345,3345,3345,3345,0
20230807,155300,209442525,3345,3345,3345,3345,0
20230807,155200,209442525,3345,3345,3345,3345,0
20230807,155100,209442525,3345,3345,3345,3345,0
20230807,155000,209442525,3345,3345,3345,3345,0
20230807,154900,209442525,3345,3345,3345,3345,1993
20230807,154800,209442525,3345,3345,3345,3345,0
20230807,154700,209442525,3345,3345,3345,3345,0
20230807,154600,209442525,3345,3345,3345,3345,0
20230807,154500,209442525,3345,3345,3345,3345,0
20230807,154400,209442525,3345,3345,3345,3345,0
20230807,154300,209442525,3345,3345,3345,3345,0
20230807,154200,209442525,3345,3345,3345,3345,0
20230807,154100,209442525,3345,3345,3345,3345,0
20230807,154000,209442525,3345,3345,3345,3345,0
20230807,153900,209442525,3345,3345,3345,3345,0
20230807,153800,209442525,3345,3345,3345,3345,0
20230807,153700,209442525,3345,3345,3345,3345,0
20230807,153600,209442525,3345,3345,3345,3345,0
20230807,153500,209442525,3345,3345,3345,3345,0
20230807,153400,209442525,3345,3345,3345,3345,0
20230807,153300,209442525,3345,3345,3345,3345,0
20230807,153200,209442525,3345,3345,3345,3345,0
20230807,153100,209442525,3345,3345,3345,3345,0
20230807,153000,209442525,3345,3345,3345,3345,1993
20230807,152900,202775940,3335,3335,3335,3335,0
20230807,152800,202775940,3335,3335,3335,3335,0
20230807,152700,202775940,3335,3335,3335,3335,0
20230807,152600,202775940,3335,3335,3335,3335,0
20230807,152500,202775940,3335,3335,3335,3335,0
20230807,152400,202775940,3335,3335,3335,3335,0
20230807,152300,202775940,3335,3335,3335,3335,0
20230807,152200,202775940,3335,3335,3335,3335,0
20230807,152100,202775940,3335,3335,3335,3335,0
20230807,152000,202775940,3335,3335,3335,3335,0
20230807,151900,202775940,3335,3325,3335,3325,533
20230807,151800,201001455,3325,3325,3325,3325,112
20230807,151700,200629055,3325,3325,3325,3325,168
20230807,151600,200070455,3330,3330,3330,3330,56
20230807,151500,199883975,3330,3330,3330,3330,232
20230807,151400,199111415,3330,3330,3330,3330,114
20230807,151300,198731795,3330,3330,3330,3330,114
20230807,151200,198352175,3310,3335,3340,3310,1468
20230807,151100,193484535,3335,3335,3335,3335,112
20230807,151000,193111015,3335,3325,3335,3325,189
20230807,150900,192482125,3325,3325,3325,3315,438
20230807,150800,191029015,3320,3315,3320,3315,122
20230807,150700,190624255,3320,3305,3320,3300,834
20230807,150600,187869185,3320,3320,3320,3320,61
20230807,150500,187666665,3305,3325,3325,3305,233
20230807,150400,186895045,3325,3325,3325,3325,56
20230807,150300,186708845,3325,3325,3325,3325,127
20230807,150200,186286570,3325,3325,3325,3325,228
20230807,150100,185528470,3325,3305,3325,3305,1424
20230807,150000,180820390,3305,3305,3305,3305,860
20230807,145900,177978090,3325,3325,3325,3325,114
20230807,145800,177599040,3305,3305,3305,3305,0
20230807,145700,177599040,3305,3325,3325,3305,128
20230807,145600,177174375,3320,3325,3325,3320,68
20230807,145500,176948335,3325,3325,3325,3320,68
20230807,145400,176722295,3320,3325,3325,3320,236
20230807,145300,175937655,3325,3325,3325,3325,85
20230807,145200,175655030,3325,3325,3325,3325,29
20230807,145100,175558605,3325,3320,3325,3320,168
20230807,145000,175000700,3315,3315,3315,3315,41
20230807,144900,174864785,3320,3315,3320,3315,138
20230807,144800,174407180,3310,3310,3310,3310,0
20230807,144700,174407180,3310,3310,3310,3310,29
20230807,144600,174311190,3295,3295,3295,3295,0
20230807,144500,174311190,3295,3295,3295,3295,1
20230807,144400,174307895,3295,3315,3315,3295,476
20230807,144300,172736820,3315,3315,3315,3315,56
20230807,144200,172551180,3315,3315,3315,3315,112
20230807,144100,172179900,3315,3315,3315,3315,56
20230807,144000,171994260,3315,3315,3315,3315,99
20230807,143900,171666075,3315,3315,3315,3315,0
20230807,143800,171666075,3315,3315,3315,3310,127
20230807,143700,171245220,3320,3320,3320,3320,57
20230807,143600,171055980,3320,3320,3320,3320,57
20230807,143500,170866740,3320,3320,3320,3320,56
20230807,143400,170680820,3320,3320,3320,3320,56
20230807,143300,170494900,3320,3320,3320,3320,56
20230807,143200,170308980,3320,3320,3320,3320,58
20230807,143100,170116420,3315,3320,3320,3315,83
20230807,143000,169841140,3320,3315,3320,3315,194
20230807,142900,169197890,3315,3310,3315,3310,33
20230807,142800,169088515,3315,3315,3315,3315,112
20230807,142700,168717235,3315,3315,3315,3315,0
20230807,142600,168717235,3315,3315,3315,3315,27
20230807,142500,168627730,3315,3285,3315,3285,105
20230807,142400,168280840,3300,3300,3300,3300,0
20230807,142300,168280840,3300,3300,3300,3300,0
20230807,142200,168280840,3300,3290,3300,3290,202
20230807,142100,167615690,3290,3290,3290,3290,0
20230807,142000,167615690,3290,3290,3290,3290,1
20230807,141900,167612400,3290,3290,3290,3290,3
20230807,141800,167602530,3285,3275,3285,3275,57
20230807,141700,167415645,3285,3285,3285,3285,1
20230807,141600,167412360,3285,3285,3285,3285,1
20230807,141500,167409075,3270,3280,3280,3270,260
20230807,141400,166558865,3275,3275,3275,3275,2
20230807,141300,166552315,3280,3280,3280,3280,0
20230807,141200,166552315,3280,3280,3280,3280,0
20230807,141100,166552315,3280,3280,3280,3280,1
20230807,141000,166549035,3270,3280,3280,3270,77
20230807,140900,166297215,3280,3285,3285,3275,81
20230807,140800,166031925,3280,3280,3280,3280,4
20230807,140700,166018805,3285,3295,3295,3285,781
20230807,140600,163449455,3295,3295,3295,3295,1
20230807,140500,163446160,3300,3300,3300,3300,0
20230807,140400,163446160,3300,3300,3300,3300,2
20230807,140300,163439560,3295,3295,3295,3295,681
20230807,140200,161195665,3290,3285,3290,3265,1974
20230807,140100,154720295,3285,3285,3285,3285,0
20230807,140000,154720295,3285,3285,3285,3285,0
20230807,135900,154720295,3285,3285,3285,3285,0
20230807,135800,154720295,3285,3285,3285,3285,550
20230807,135700,152913545,3285,3285,3285,3285,50
20230807,135600,152749295,3285,3285,3285,3285,438
20230807,135500,151310465,3285,3285,3285,3285,0
20230807,135400,151310465,3285,3285,3285,3285,0
20230807,135300,151310465,3285,3295,3295,3285,679
20230807,135200,149076685,3295,3295,3295,3295,36
20230807,135100,148958065,3295,3295,3295,3295,0
20230807,135000,148958065,3295,3295,3295,3295,0
20230807,134900,148958065,3295,3300,3300,3295,37
20230807,134800,148836145,3300,3300,3300,3300,0
20230807,134700,148836145,3300,3300,3300,3300,0
20230807,134600,148836145,3300,3300,3300,3300,19
20230807,134500,148773445,3295,3310,3320,3295,72
20230807,134400,148535595,3305,3305,3305,3305,0
20230807,134300,148535595,3305,3310,3310,3305,20
20230807,134200,148469490,3310,3310,3310,3310,1
20230807,134100,148466180,3305,3300,3305,3300,64
20230807,134000,148254975,3310,3310,3310,3310,2
20230807,133900,148248355,3320,3320,3320,3320,0
20230807,133800,148248355,3320,3305,3320,3305,7
20230807,133700,148225175,3300,3300,3300,3300,36
20230807,133600,148106375,3305,3300,3305,3300,4
20230807,133500,148093160,3300,3300,3300,3300,0
20230807,133400,148093160,3300,3300,3300,3300,36
20230807,133300,147974360,3315,3315,3315,3315,0
20230807,133200,147974360,3315,3315,3315,3315,1
20230807,133100,147971045,3315,3300,3315,3300,37
20230807,133000,147848930,3320,3320,3320,3320,0
20230807,132900,147848930,3320,3320,3320,3320,0
20230807,132800,147848930,3320,3320,3320,3320,0
20230807,132700,147848930,3320,3320,3320,3320,0
20230807,132600,147848930,3320,3310,3320,3310,15
20230807,132500,147799270,3305,3300,3305,3300,28
20230807,132400,147706860,3295,3295,3295,3295,36
20230807,132300,147588240,3300,3300,3300,3300,0
20230807,132200,147588240,3300,3300,3300,3300,10
20230807,132100,147555240,3305,3305,3305,3305,2
20230807,132000,147548630,3295,3295,3295,3295,36
20230807,131900,147430010,3295,3295,3295,3295,0
20230807,131800,147430010,3295,3295,3295,3295,0
20230807,131700,147430010,3295,3295,3295,3295,0
20230807,131600,147430010,3295,3295,3295,3295,10
20230807,131500,147397060,3295,3295,3295,3295,36
20230807,131400,147278440,3300,3305,3305,3300,1405
20230807,131300,142635525,3305,3305,3305,3305,0
20230807,131200,142635525,3305,3310,3310,3305,37
20230807,131100,142513235,3315,3315,3315,3315,1
20230807,131000,142509920,3310,3310,3310,3310,0
20230807,130900,142509920,3310,3310,3310,3310,0
20230807,130800,142509920,3310,3310,3310,3310,0
20230807,130700,142509920,3310,3310,3310,3310,36
20230807,130600,142390760,3315,3315,3315,3315,0
20230807,130500,142390760,3315,3315,3315,3315,0
20230807,130400,142390760,3315,3315,3315,3315,3
20230807,130300,142380815,3320,3320,3320,3320,0
20230807,130200,142380815,3320,3315,3320,3315,25
20230807,130100,142297930,3310,3310,3310,3310,11
20230807,130000,142261520,3310,3310,3310,3310,0
20230807,125900,142261520,3310,3310,3310,3310,36
20230807,125800,142142360,3315,3315,3315,3315,10
20230807,125700,142109210,3320,3320,3320,3320,0
20230807,125600,142109210,3320,3320,3320,3320,10
20230807,125500,142076010,3315,3315,3315,3315,36
20230807,125400,141956670,3320,3315,3320,3315,96
20230807,125300,141638380,3320,3320,3320,3320,0
20230807,125200,141638380,3320,3320,3320,3320,0
20230807,125100,141638380,3320,3320,3320,3320,5
20230807,125000,141621780,3315,3315,3315,3315,0
20230807,124900,141621780,3315,3315,3315,3315,28
20230807,124800,141528960,3320,3320,3320,3320,1
20230807,124700,141525640,3325,3320,3325,3320,20
20230807,124600,141459235,3320,3320,3320,3320,10
20230807,124500,141426035,3325,3325,3325,3325,0
20230807,124400,141426035,3325,3315,3325,3315,2
20230807,124300,141419395,3325,3325,3325,3325,1
20230807,124200,141416070,3320,3320,3320,3320,31
20230807,124100,141313150,3310,3310,3310,3310,0
20230807,124000,141313150,3310,3310,3310,3310,0
20230807,123900,141313150,3310,3310,3310,3310,36
20230807,123800,141193990,3310,3310,3310,3310,0
20230807,123700,141193990,3310,3310,3310,3310,0
20230807,123600,141193990,3310,3310,3310,3310,0
20230807,123500,141193990,3310,3310,3310,3310,36
20230807,123400,141074830,3310,3310,3310,3310,0
20230807,123300,141074830,3310,3310,3310,3310,36
20230807,123200,140955670,3315,3315,3315,3315,4
20230807,123100,140942410,3315,3315,3315,3315,0
20230807,123000,140942410,3315,3315,3315,3315,0
20230807,122900,140942410,3315,3315,3315,3315,0
20230807,122800,140942410,3315,3315,3315,3315,0
20230807,122700,140942410,3315,3315,3315,3315,20
20230807,122600,140876110,3310,3310,3310,3310,36
20230807,122500,140756950,3310,3310,3310,3310,0
20230807,122400,140756950,3310,3310,3310,3310,36
20230807,122300,140637790,3320,3320,3320,3320,30
20230807,122200,140538190,3320,3320,3320,3320,53
20230807,122100,140362230,3325,3325,3325,3325,0
20230807,122000,140362230,3325,3320,3325,3320,51
20230807,121900,140192835,3325,3325,3325,3325,0
20230807,121800,140192835,3325,3325,3325,3325,0
20230807,121700,140192835,3325,3325,3325,3325,0
20230807,121600,140192835,3325,3320,3325,3320,37
20230807,121500,140069990,3330,3330,3330,3330,0
20230807,121400,140069990,3330,3330,3330,3330,0
20230807,121300,140069990,3330,3330,3330,3330,0
20230807,121200,140069990,3330,3330,3330,3330,15
20230807,121100,140020040,3330,3330,3330,3330,1
20230807,121000,140016710,3320,3320,3320,3320,0
20230807,120900,140016710,3320,3320,3320,3320,36
20230807,120800,139897190,3330,3330,3330,3330,0
20230807,120700,139897190,3330,3330,3330,3330,0
20230807,120600,139897190,3330,3330,3330,3330,0
20230807,120500,139897190,3330,3325,3330,3325,22
20230807,120400,139824035,3335,3335,3335,3335,0
20230807,120300,139824035,3335,3335,3335,3335,0
20230807,120200,139824035,3335,3335,3335,3335,0
20230807,120100,139824035,3335,3335,3335,3335,0
20230807,120000,139824035,3335,3335,3335,3335,0
20230807,115900,139824035,3335,3335,3335,3335,0
20230807,115800,139824035,3335,3335,3335,3335,0
20230807,115700,139824035,3335,3335,3335,3335,0
20230807,115600,139824035,3335,3335,3335,3335,12
20230807,115500,139784015,3335,3335,3335,3335,0
20230807,115400,139784015,3335,3320,3335,3320,11
20230807,115300,139747480,3320,3320,3320,3320,0
20230807,115200,139747480,3320,3315,3320,3310,261
20230807,115100,138883335,3320,3320,3320,3320,0
20230807,115000,138883335,3320,3320,3320,3320,294
20230807,114900,137907255,3320,3320,3320,3320,36
20230807,114800,137787735,3320,3320,3320,3320,0
20230807,114700,137787735,3320,3320,3320,3320,0
20230807,114600,137787735,3320,3320,3320,3320,0
20230807,114500,137787735,3320,3320,3320,3320,0
20230807,114400,137787735,3320,3320,3320,3320,0
20230807,114300,137787735,3320,3320,3320,3320,0
20230807,114200,137787735,3320,3320,3320,3320,0
20230807,114100,137787735,3320,3320,3320,3320,740
20230807,114000,135330935,3330,3330,3330,3330,20
20230807,113900,135264335,3330,3330,3330,3330,1
20230807,113800,135261005,3320,3320,3320,3320,0
20230807,113700,135261005,3320,3320,3320,3320,0
20230807,113600,135261005,3320,3320,3320,3320,0
20230807,113500,135261005,3320,3320,3320,3320,987
20230807,113400,131984165,3320,3315,3320,3315,519
20230807,113300,130261180,3315,3315,3315,3315,0
20230807,113200,130261180,3315,3315,3315,3315,0
20230807,113100,130261180,3315,3315,3315,3315,0
20230807,113000,130261180,3315,3315,3315,3315,19
20230807,112900,130198195,3310,3310,3310,3310,36
20230807,112800,130079035,3320,3330,3330,3320,2065
20230807,112700,123221875,3335,3335,3335,3335,1
20230807,112600,123218540,3330,3330,3330,3330,0
20230807,112500,123218540,3330,3330,3330,3330,166
20230807,112400,122665760,3320,3320,3320,3320,36
20230807,112300,122546240,3320,3320,3320,3320,36
20230807,112200,122426720,3315,3325,3325,3315,37
20230807,112100,122304055,3320,3320,3320,3320,14
20230807,112000,122257575,3315,3315,3315,3315,73
20230807,111900,122015580,3320,3320,3320,3320,0
20230807,111800,122015580,3320,3320,3320,3320,0
20230807,111700,122015580,3320,3320,3320,3320,1
20230807,111600,122012260,3335,3335,3335,3335,0
20230807,111500,122012260,3335,3335,3335,3335,1
20230807,111400,122008925,3315,3315,3315,3315,36
20230807,111300,121889585,3320,3320,3320,3320,0
20230807,111200,121889585,3320,3320,3320,3320,500
20230807,111100,120229585,3315,3315,3315,3315,36
20230807,111000,120110245,3325,3325,3325,3325,1
20230807,110900,120106920,3320,3325,3325,3320,20
20230807,110800,120040515,3315,3315,3315,3315,36
20230807,110700,119921175,3320,3325,3325,3320,516
20230807,110600,118208050,3330,3330,3330,3330,0
20230807,110500,118208050,3330,3330,3330,3330,0
20230807,110400,118208050,3330,3330,3330,3330,0
20230807,110300,118208050,3330,3325,3330,3325,50
20230807,110200,118041795,3330,3330,3330,3330,0
20230807,110100,118041795,3330,3330,3330,3330,1
20230807,110000,118038465,3325,3325,3325,3325,36
20230807,105900,117918765,3345,3345,3345,3345,0
20230807,105800,117918765,3345,3345,3345,3345,0
20230807,105700,117918765,3345,3345,3345,3345,0
20230807,105600,117918765,3345,3345,3345,3345,0
20230807,105500,117918765,3345,3345,3345,3345,0
20230807,105400,117918765,3345,3345,3345,3345,0
20230807,105300,117918765,3345,3345,3345,3345,0
20230807,105200,117918765,3345,3345,3345,3345,0
20230807,105100,117918765,3345,3345,3345,3345,0
20230807,105000,117918765,3345,3345,3345,3345,0
20230807,104900,117918765,3345,3335,3345,3335,265
20230807,104800,117034980,3350,3335,3350,3335,2
20230807,104700,117028295,3330,3330,3330,3330,0
20230807,104600,117028295,3330,3330,3330,3330,0
20230807,104500,117028295,3330,3330,3330,3330,0
20230807,104400,117028295,3330,3330,3330,3330,0
20230807,104300,117028295,3330,3330,3330,3330,0
20230807,104200,117028295,3330,3330,3330,3330,0
20230807,104100,117028295,3330,3325,3350,3325,1953
20230807,104000,110522230,3325,3325,3325,3325,56
20230807,103900,110336030,3330,3330,3330,3330,0
20230807,103800,110336030,3330,3330,3330,3330,0
20230807,103700,110336030,3330,3330,3330,3330,0
20230807,103600,110336030,3330,3330,3330,3330,0
20230807,103500,110336030,3330,3330,3330,3330,8
20230807,103400,110309390,3345,3345,3345,3345,0
20230807,103300,110309390,3345,3345,3345,3345,0
20230807,103200,110309390,3345,3335,3345,3335,194
20230807,103100,109660520,3340,3345,3345,3340,43
20230807,103000,109516740,3350,3350,3350,3350,0
20230807,102900,109516740,3350,3350,3350,3350,2
20230807,102800,109510040,3360,3360,3360,3360,0
20230807,102700,109510040,3360,3360,3360,3360,0
20230807,102600,109510040,3360,3360,3360,3360,0
20230807,102500,109510040,3360,3360,3360,3360,1
20230807,102400,109506680,3345,3355,3355,3345,89
20230807,102300,109208590,3365,3365,3365,3365,0
20230807,102200,109208590,3365,3365,3365,3365,0
20230807,102100,109208590,3365,3365,3365,3360,355
20230807,102000,108014290,3375,3375,3375,3375,0
20230807,101900,108014290,3375,3375,3375,3375,0
20230807,101800,108014290,3375,3355,3375,3355,501
20230807,101700,106333415,3375,3370,3375,3370,2
20230807,101600,106326670,3360,3375,3380,3360,525
20230807,101500,104561895,3355,3355,3375,3355,4156
20230807,101400,90599915,3355,3350,3355,3350,55
20230807,101300,90415660,3350,3345,3350,3345,100
20230807,101200,90080665,3350,3350,3350,3350,0
20230807,101100,90080665,3350,3350,3350,3350,1
20230807,101000,90077315,3335,3335,3335,3335,0
20230807,100900,90077315,3335,3335,3335,3335,0
20230807,100800,90077315,3335,3335,3335,3335,1
20230807,100700,90073980,3350,3350,3350,3350,0
20230807,100600,90073980,3350,3350,3350,3350,1
20230807,100500,90070630,3340,3340,3340,3340,0
20230807,100400,90070630,3340,3345,3350,3340,4
20230807,100300,90057255,3350,3350,3350,3350,1
20230807,100200,90053905,3350,3350,3350,3350,0
20230807,100100,90053905,3350,3350,3350,3350,0
20230807,100000,90053905,3350,3350,3350,3350,0
20230807,095900,90053905,3350,3350,3350,3350,0
20230807,095800,90053905,3350,3350,3350,3350,0
20230807,095700,90053905,3350,3350,3350,3350,0
20230807,095600,90053905,3350,3350,3350,3350,0
20230807,095500,90053905,3350,3340,3350,3340,24
20230807,095400,89973715,3340,3325,3340,3325,146
20230807,095300,89487660,3325,3325,3325,3325,0
20230807,095200,89487660,3325,3325,3325,3325,558
20230807,095100,87632310,3325,3325,3325,3325,0
20230807,095000,87632310,3325,3320,3325,3320,3
20230807,094900,87622345,3325,3325,3325,3325,0
20230807,094800,87622345,3325,3325,3325,3325,0
20230807,094700,87622345,3325,3325,3325,3325,0
20230807,094600,87622345,3325,3325,3325,3325,0
20230807,094500,87622345,3325,3305,3325,3305,5353
20230807,094400,69908970,3305,3305,3305,3305,0
20230807,094300,69908970,3305,3305,3305,3305,0
20230807,094200,69908970,3305,3290,3305,3280,1435
20230807,094100,65200380,3300,3295,3300,3295,3588
20230807,094000,53363040,3295,3295,3295,3295,1
20230807,093900,53359745,3300,3300,3300,3300,0
20230807,093800,53359745,3300,3300,3300,3300,0
20230807,093700,53359745,3300,3300,3300,3300,7
20230807,093600,53336645,3305,3305,3305,3305,0
20230807,093500,53336645,3305,3305,3305,3305,0
20230807,093400,53336645,3305,3305,3305,3305,0
20230807,093300,53336645,3305,3305,3305,3305,0
20230807,093200,53336645,3305,3305,3305,3305,1
20230807,093100,53333340,3310,3310,3310,3310,0
20230807,093000,53333340,3310,3310,3310,3310,0
20230807,092900,53333340,3310,3310,3310,3310,2
20230807,092800,53326720,3315,3315,3315,3315,2
20230807,092700,53320090,3310,3310,3310,3310,100
20230807,092600,52989090,3310,3315,3315,3305,5
20230807,092500,52972535,3310,3305,3310,3305,521
20230807,092400,51250525,3305,3300,3305,3285,381
20230807,092300,49998835,3305,3300,3305,3300,34
20230807,092200,49886630,3305,3305,3305,3305,0
20230807,092100,49886630,3305,3295,3305,3285,2119
20230807,092000,42919045,3295,3295,3295,3295,0
20230807,091900,42919045,3295,3295,3295,3295,0
20230807,091800,42919045,3295,3295,3295,3295,2
20230807,091700,42912455,3290,3275,3290,3270,2001
20230807,091600,36369115,3290,3275,3290,3275,41
20230807,091500,36234725,3285,3285,3285,3285,0
20230807,091400,36234725,3285,3280,3285,3280,110
20230807,091300,35873675,3275,3285,3285,3275,397
20230807,091200,34573395,3280,3275,3280,3265,1176
20230807,091100,30722575,3290,3290,3290,3290,0
20230807,091000,30722575,3290,3275,3290,3270,1002
20230807,090900,27442490,3270,3290,3290,3270,2199
20230807,090800,20243265,3290,3290,3290,3290,19
20230807,090700,20180755,3290,3265,3290,3265,561
20230807,090600,18346420,3260,3260,3260,3260,189
20230807,090500,17730280,3250,3250,3250,3250,0
20230807,090400,17730280,3250,3255,3265,3250,634
20230807,090300,15669560,3235,3225,3250,3225,35
20230807,090200,15556155,3230,3275,3275,3230,3716
20230807,090100,3527310,3280,3305,3305,3280,164
20230807,090000,2986630,3305,3315,3315,3305,902