KissMeData/010040/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184900,257330705,3165,3165,3165,3165,2342
20230823,184800,257330705,3165,3165,3165,3165,0
20230823,184700,257330705,3165,3165,3165,3165,0
20230823,184600,257330705,3165,3165,3165,3165,0
20230823,184500,257330705,3165,3165,3165,3165,0
20230823,184400,257330705,3165,3165,3165,3165,0
20230823,184300,257330705,3165,3165,3165,3165,0
20230823,184200,257330705,3165,3165,3165,3165,0
20230823,184100,257330705,3165,3165,3165,3165,0
20230823,184000,257330705,3165,3165,3165,3165,0
20230823,183900,257330705,3165,3165,3165,3165,0
20230823,183800,257330705,3165,3165,3165,3165,0
20230823,183700,257330705,3165,3165,3165,3165,0
20230823,183600,257330705,3165,3165,3165,3165,0
20230823,183500,257330705,3165,3165,3165,3165,0
20230823,183400,257330705,3165,3165,3165,3165,0
20230823,183300,257330705,3165,3165,3165,3165,0
20230823,183200,257330705,3165,3165,3165,3165,0
20230823,183100,257330705,3165,3165,3165,3165,0
20230823,183000,257330705,3165,3165,3165,3165,0
20230823,182900,257330705,3165,3165,3165,3165,0
20230823,182800,257330705,3165,3165,3165,3165,0
20230823,182700,257330705,3165,3165,3165,3165,0
20230823,182600,257330705,3165,3165,3165,3165,0
20230823,182500,257330705,3165,3165,3165,3165,0
20230823,182400,257330705,3165,3165,3165,3165,0
20230823,182300,257330705,3165,3165,3165,3165,0
20230823,182200,257330705,3165,3165,3165,3165,0
20230823,182100,257330705,3165,3165,3165,3165,0
20230823,182000,257330705,3165,3165,3165,3165,0
20230823,181900,257330705,3165,3165,3165,3165,2342
20230823,181800,257330705,3165,3165,3165,3165,0
20230823,181700,257330705,3165,3165,3165,3165,0
20230823,181600,257330705,3165,3165,3165,3165,0
20230823,181500,257330705,3165,3165,3165,3165,0
20230823,181400,257330705,3165,3165,3165,3165,0
20230823,181300,257330705,3165,3165,3165,3165,0
20230823,181200,257330705,3165,3165,3165,3165,0
20230823,181100,257330705,3165,3165,3165,3165,0
20230823,181000,257330705,3165,3165,3165,3165,0
20230823,180900,257330705,3165,3165,3165,3165,0
20230823,180800,257330705,3165,3165,3165,3165,0
20230823,180700,257330705,3165,3165,3165,3165,0
20230823,180600,257330705,3165,3165,3165,3165,0
20230823,180500,257330705,3165,3165,3165,3165,0
20230823,180400,257330705,3165,3165,3165,3165,0
20230823,180300,257330705,3165,3165,3165,3165,0
20230823,180200,257330705,3165,3165,3165,3165,0
20230823,180100,257330705,3165,3165,3165,3165,0
20230823,180000,257330705,3165,3165,3165,3165,0
20230823,175900,257330705,3165,3165,3165,3165,0
20230823,175800,257330705,3165,3165,3165,3165,0
20230823,175700,257330705,3165,3165,3165,3165,0
20230823,175600,257330705,3165,3165,3165,3165,0
20230823,175500,257330705,3165,3165,3165,3165,0
20230823,175400,257330705,3165,3165,3165,3165,0
20230823,175300,257330705,3165,3165,3165,3165,0
20230823,175200,257330705,3165,3165,3165,3165,0
20230823,175100,257330705,3165,3165,3165,3165,0
20230823,175000,257330705,3165,3165,3165,3165,0
20230823,174900,257330705,3165,3165,3165,3165,2342
20230823,174800,257330705,3165,3165,3165,3165,0
20230823,174700,257330705,3165,3165,3165,3165,0
20230823,174600,257330705,3165,3165,3165,3165,0
20230823,174500,257330705,3165,3165,3165,3165,0
20230823,174400,257330705,3165,3165,3165,3165,0
20230823,174300,257330705,3165,3165,3165,3165,0
20230823,174200,257330705,3165,3165,3165,3165,0
20230823,174100,257330705,3165,3165,3165,3165,0
20230823,174000,257330705,3165,3165,3165,3165,0
20230823,173900,257330705,3165,3165,3165,3165,0
20230823,173800,257330705,3165,3165,3165,3165,0
20230823,173700,257330705,3165,3165,3165,3165,0
20230823,173600,257330705,3165,3165,3165,3165,0
20230823,173500,257330705,3165,3165,3165,3165,0
20230823,173400,257330705,3165,3165,3165,3165,0
20230823,173300,257330705,3165,3165,3165,3165,0
20230823,173200,257330705,3165,3165,3165,3165,0
20230823,173100,257330705,3165,3165,3165,3165,0
20230823,173000,257330705,3165,3165,3165,3165,0
20230823,172900,257330705,3165,3165,3165,3165,0
20230823,172800,257330705,3165,3165,3165,3165,0
20230823,172700,257330705,3165,3165,3165,3165,0
20230823,172600,257330705,3165,3165,3165,3165,0
20230823,172500,257330705,3165,3165,3165,3165,0
20230823,172400,257330705,3165,3165,3165,3165,0
20230823,172300,257330705,3165,3165,3165,3165,0
20230823,172200,257330705,3165,3165,3165,3165,0
20230823,172100,257330705,3165,3165,3165,3165,0
20230823,172000,257330705,3165,3165,3165,3165,0
20230823,171900,257330705,3165,3165,3165,3165,2342
20230823,171800,257330705,3165,3165,3165,3165,0
20230823,171700,257330705,3165,3165,3165,3165,0
20230823,171600,257330705,3165,3165,3165,3165,0
20230823,171500,257330705,3165,3165,3165,3165,0
20230823,171400,257330705,3165,3165,3165,3165,0
20230823,171300,257330705,3165,3165,3165,3165,0
20230823,171200,257330705,3165,3165,3165,3165,0
20230823,171100,257330705,3165,3165,3165,3165,0
20230823,171000,257330705,3165,3165,3165,3165,0
20230823,170900,257330705,3165,3165,3165,3165,0
20230823,170800,257330705,3165,3165,3165,3165,0
20230823,170700,257330705,3165,3165,3165,3165,0
20230823,170600,257330705,3165,3165,3165,3165,0
20230823,170500,257330705,3165,3165,3165,3165,0
20230823,170400,257330705,3165,3165,3165,3165,0
20230823,170300,257330705,3165,3165,3165,3165,0
20230823,170200,257330705,3165,3165,3165,3165,0
20230823,170100,257330705,3165,3165,3165,3165,0
20230823,170000,257330705,3165,3165,3165,3165,0
20230823,165900,257330705,3165,3165,3165,3165,0
20230823,165800,257330705,3165,3165,3165,3165,0
20230823,165700,257330705,3165,3165,3165,3165,0
20230823,165600,257330705,3165,3165,3165,3165,0
20230823,165500,257330705,3165,3165,3165,3165,0
20230823,165400,257330705,3165,3165,3165,3165,0
20230823,165300,257330705,3165,3165,3165,3165,0
20230823,165200,257330705,3165,3165,3165,3165,0
20230823,165100,257330705,3165,3165,3165,3165,0
20230823,165000,257330705,3165,3165,3165,3165,0
20230823,164900,257330705,3165,3165,3165,3165,2342
20230823,164800,257330705,3165,3165,3165,3165,0
20230823,164700,257330705,3165,3165,3165,3165,0
20230823,164600,257330705,3165,3165,3165,3165,0
20230823,164500,257330705,3165,3165,3165,3165,0
20230823,164400,257330705,3165,3165,3165,3165,0
20230823,164300,257330705,3165,3165,3165,3165,0
20230823,164200,257330705,3165,3165,3165,3165,0
20230823,164100,257330705,3165,3165,3165,3165,0
20230823,164000,257330705,3165,3165,3165,3165,0
20230823,163900,257330705,3165,3165,3165,3165,0
20230823,163800,257330705,3165,3165,3165,3165,0
20230823,163700,257330705,3165,3165,3165,3165,0
20230823,163600,257330705,3165,3165,3165,3165,0
20230823,163500,257330705,3165,3165,3165,3165,0
20230823,163400,257330705,3165,3165,3165,3165,0
20230823,163300,257330705,3165,3165,3165,3165,0
20230823,163200,257330705,3165,3165,3165,3165,0
20230823,163100,257330705,3165,3165,3165,3165,0
20230823,163000,257330705,3165,3165,3165,3165,0
20230823,162900,257330705,3165,3165,3165,3165,0
20230823,162800,257330705,3165,3165,3165,3165,0
20230823,162700,257330705,3165,3165,3165,3165,0
20230823,162600,257330705,3165,3165,3165,3165,0
20230823,162500,257330705,3165,3165,3165,3165,0
20230823,162400,257330705,3165,3165,3165,3165,0
20230823,162300,257330705,3165,3165,3165,3165,0
20230823,162200,257330705,3165,3165,3165,3165,0
20230823,162100,257330705,3165,3165,3165,3165,0
20230823,162000,257330705,3165,3165,3165,3165,0
20230823,161900,257330705,3165,3165,3165,3165,2342
20230823,161800,257330705,3165,3165,3165,3165,0
20230823,161700,257330705,3165,3165,3165,3165,0
20230823,161600,257330705,3165,3165,3165,3165,0
20230823,161500,257330705,3165,3165,3165,3165,0
20230823,161400,257330705,3165,3165,3165,3165,0
20230823,161300,257330705,3165,3165,3165,3165,0
20230823,161200,257330705,3165,3165,3165,3165,0
20230823,161100,257330705,3165,3165,3165,3165,0
20230823,161000,257330705,3165,3165,3165,3165,0
20230823,160900,257330705,3165,3165,3165,3165,0
20230823,160800,257330705,3165,3165,3165,3165,0
20230823,160700,257330705,3165,3165,3165,3165,0
20230823,160600,257330705,3165,3165,3165,3165,0
20230823,160500,257330705,3165,3165,3165,3165,0
20230823,160400,257330705,3165,3165,3165,3165,0
20230823,160300,257330705,3165,3165,3165,3165,0
20230823,160200,257330705,3165,3165,3165,3165,0
20230823,160100,257330705,3165,3165,3165,3165,0
20230823,160000,257330705,3165,3165,3165,3165,0
20230823,155900,257330705,3165,3165,3165,3165,0
20230823,155800,257330705,3165,3165,3165,3165,0
20230823,155700,257330705,3165,3165,3165,3165,0
20230823,155600,257330705,3165,3165,3165,3165,0
20230823,155500,257330705,3165,3165,3165,3165,0
20230823,155400,257330705,3165,3165,3165,3165,0
20230823,155300,257330705,3165,3165,3165,3165,0
20230823,155200,257330705,3165,3165,3165,3165,0
20230823,155100,257330705,3165,3165,3165,3165,0
20230823,155000,257330705,3165,3165,3165,3165,0
20230823,154900,257330705,3165,3165,3165,3165,2342
20230823,154800,257330705,3165,3165,3165,3165,0
20230823,154700,257330705,3165,3165,3165,3165,0
20230823,154600,257330705,3165,3165,3165,3165,0
20230823,154500,257330705,3165,3165,3165,3165,0
20230823,154400,257330705,3165,3165,3165,3165,0
20230823,154300,257330705,3165,3165,3165,3165,0
20230823,154200,257330705,3165,3165,3165,3165,0
20230823,154100,257330705,3165,3165,3165,3165,0
20230823,154000,257330705,3165,3165,3165,3165,0
20230823,153900,257330705,3165,3165,3165,3165,0
20230823,153800,257330705,3165,3165,3165,3165,0
20230823,153700,257330705,3165,3165,3165,3165,0
20230823,153600,257330705,3165,3165,3165,3165,0
20230823,153500,257330705,3165,3165,3165,3165,0
20230823,153400,257330705,3165,3165,3165,3165,0
20230823,153300,257330705,3165,3165,3165,3165,0
20230823,153200,257330705,3165,3165,3165,3165,0
20230823,153100,257330705,3165,3165,3165,3165,0
20230823,153000,257330705,3165,3165,3165,3165,2342
20230823,152900,249918275,3175,3175,3175,3175,0
20230823,152800,249918275,3175,3175,3175,3175,0
20230823,152700,249918275,3175,3175,3175,3175,0
20230823,152600,249918275,3175,3175,3175,3175,0
20230823,152500,249918275,3175,3175,3175,3175,0
20230823,152400,249918275,3175,3175,3175,3175,0
20230823,152300,249918275,3175,3175,3175,3175,0
20230823,152200,249918275,3175,3175,3175,3175,0
20230823,152100,249918275,3175,3175,3175,3175,0
20230823,152000,249918275,3175,3175,3175,3175,0
20230823,151900,249918275,3175,3160,3175,3160,6
20230823,151800,249899300,3175,3170,3175,3170,5
20230823,151700,249883445,3165,3165,3165,3165,5
20230823,151600,249867620,3175,3175,3175,3175,98
20230823,151500,249556470,3165,3165,3165,3165,2
20230823,151400,249550140,3165,3165,3165,3165,3
20230823,151300,249540645,3165,3165,3165,3165,0
20230823,151200,249540645,3165,3165,3165,3165,10
20230823,151100,249508995,3170,3170,3170,3170,0
20230823,151000,249508995,3170,3170,3170,3170,420
20230823,150900,248177595,3165,3165,3165,3165,0
20230823,150800,248177595,3165,3165,3165,3165,299
20230823,150700,247231260,3155,3155,3155,3155,0
20230823,150600,247231260,3155,3155,3155,3155,0
20230823,150500,247231260,3155,3155,3155,3155,0
20230823,150400,247231260,3155,3155,3155,3155,0
20230823,150300,247231260,3155,3155,3155,3155,699
20230823,150200,245025915,3155,3155,3155,3155,5
20230823,150100,245010140,3165,3160,3165,3160,6
20230823,150000,244991175,3165,3165,3165,3165,1
20230823,145900,244988010,3160,3160,3160,3160,358
20230823,145800,243856730,3155,3155,3155,3155,216
20230823,145700,243175250,3160,3160,3160,3160,20
20230823,145600,243112050,3160,3160,3160,3160,40
20230823,145500,242985650,3160,3160,3160,3160,200
20230823,145400,242353650,3160,3160,3160,3160,0
20230823,145300,242353650,3160,3160,3160,3160,9
20230823,145200,242325210,3155,3155,3155,3155,0
20230823,145100,242325210,3155,3155,3155,3155,923
20230823,145000,239413145,3155,3155,3155,3155,0
20230823,144900,239413145,3155,3160,3160,3155,58
20230823,144800,239230150,3155,3155,3155,3150,1554
20230823,144700,234330135,3150,3150,3150,3150,0
20230823,144600,234330135,3150,3165,3165,3150,5135
20230823,144500,218091690,3170,3170,3170,3170,0
20230823,144400,218091690,3170,3170,3170,3170,0
20230823,144300,218091690,3170,3170,3170,3170,0
20230823,144200,218091690,3170,3170,3170,3170,4
20230823,144100,218079010,3165,3165,3165,3165,0
20230823,144000,218079010,3165,3165,3165,3165,0
20230823,143900,218079010,3165,3165,3165,3165,0
20230823,143800,218079010,3165,3165,3165,3165,0
20230823,143700,218079010,3165,3165,3165,3165,0
20230823,143600,218079010,3165,3165,3165,3165,175
20230823,143500,217525135,3165,3165,3165,3165,0
20230823,143400,217525135,3165,3165,3165,3165,0
20230823,143300,217525135,3165,3165,3165,3165,0
20230823,143200,217525135,3165,3165,3165,3165,21
20230823,143100,217458670,3170,3165,3170,3165,840
20230823,143000,214797375,3165,3170,3170,3165,3170
20230823,142900,204764075,3170,3170,3170,3170,0
20230823,142800,204764075,3170,3170,3170,3170,213
20230823,142700,204088865,3170,3170,3170,3170,221
20230823,142600,203388295,3165,3165,3165,3165,4028
20230823,142500,190639675,3170,3175,3175,3170,1640
20230823,142400,185439795,3180,3180,3180,3180,15
20230823,142300,185392095,3185,3180,3185,3180,135
20230823,142200,184962385,3180,3180,3180,3180,286
20230823,142100,184052905,3175,3175,3175,3175,990
20230823,142000,180909655,3175,3175,3175,3175,3
20230823,141900,180900130,3180,3180,3180,3180,29
20230823,141800,180807910,3175,3175,3175,3175,0
20230823,141700,180807910,3175,3175,3175,3175,0
20230823,141600,180807910,3175,3175,3175,3175,0
20230823,141500,180807910,3175,3175,3175,3175,0
20230823,141400,180807910,3175,3175,3175,3175,0
20230823,141300,180807910,3175,3175,3175,3175,0
20230823,141200,180807910,3175,3175,3175,3175,202
20230823,141100,180166560,3180,3180,3180,3180,0
20230823,141000,180166560,3180,3180,3180,3180,0
20230823,140900,180166560,3180,3180,3180,3180,0
20230823,140800,180166560,3180,3180,3180,3180,90
20230823,140700,179880360,3185,3185,3185,3185,0
20230823,140600,179880360,3185,3185,3185,3185,0
20230823,140500,179880360,3185,3185,3185,3185,32
20230823,140400,179778440,3180,3180,3180,3180,0
20230823,140300,179778440,3180,3175,3180,3175,194
20230823,140200,179161770,3175,3175,3175,3175,0
20230823,140100,179161770,3175,3175,3175,3175,0
20230823,140000,179161770,3175,3175,3175,3175,0
20230823,135900,179161770,3175,3175,3175,3175,30
20230823,135800,179066520,3180,3170,3180,3170,196
20230823,135700,178443650,3170,3170,3170,3170,0
20230823,135600,178443650,3170,3170,3170,3170,0
20230823,135500,178443650,3170,3170,3170,3170,0
20230823,135400,178443650,3170,3170,3170,3170,1555
20230823,135300,173514300,3170,3170,3170,3170,0
20230823,135200,173514300,3170,3170,3170,3170,3
20230823,135100,173504790,3170,3170,3170,3170,0
20230823,135000,173504790,3170,3170,3170,3170,8
20230823,134900,173479430,3170,3170,3170,3170,80
20230823,134800,173225830,3170,3170,3170,3170,200
20230823,134700,172591830,3170,3170,3170,3170,0
20230823,134600,172591830,3170,3170,3170,3170,200
20230823,134500,171957830,3170,3170,3170,3170,743
20230823,134400,169602520,3170,3170,3170,3170,0
20230823,134300,169602520,3170,3170,3170,3170,0
20230823,134200,169602520,3170,3170,3170,3170,100
20230823,134100,169285520,3175,3175,3175,3175,0
20230823,134000,169285520,3175,3175,3175,3175,1
20230823,133900,169282345,3175,3175,3175,3175,661
20230823,133800,167183670,3180,3180,3180,3180,0
20230823,133700,167183670,3180,3185,3185,3180,555
20230823,133600,165418520,3185,3185,3185,3185,0
20230823,133500,165418520,3185,3185,3185,3185,10
20230823,133400,165386670,3185,3185,3185,3185,50
20230823,133300,165227420,3185,3185,3185,3185,494
20230823,133200,163654030,3180,3180,3180,3180,406
20230823,133100,162362950,3180,3180,3180,3180,0
20230823,133000,162362950,3180,3180,3180,3180,0
20230823,132900,162362950,3180,3180,3180,3180,0
20230823,132800,162362950,3180,3180,3180,3180,2
20230823,132700,162356590,3180,3180,3180,3180,0
20230823,132600,162356590,3180,3180,3180,3180,0
20230823,132500,162356590,3180,3180,3180,3180,0
20230823,132400,162356590,3180,3180,3180,3180,0
20230823,132300,162356590,3180,3180,3180,3180,0
20230823,132200,162356590,3180,3180,3180,3180,0
20230823,132100,162356590,3180,3180,3180,3180,0
20230823,132000,162356590,3180,3180,3180,3180,0
20230823,131900,162356590,3180,3180,3180,3180,36
20230823,131800,162242110,3185,3185,3185,3185,0
20230823,131700,162242110,3185,3185,3185,3185,9
20230823,131600,162213445,3185,3180,3185,3180,111
20230823,131500,161860460,3180,3180,3180,3180,62
20230823,131400,161663300,3175,3175,3175,3175,375
20230823,131300,160472675,3175,3175,3175,3175,90
20230823,131200,160186925,3175,3175,3175,3175,14
20230823,131100,160142475,3175,3175,3175,3175,0
20230823,131000,160142475,3175,3175,3175,3175,687
20230823,130900,157961250,3175,3175,3175,3175,0
20230823,130800,157961250,3175,3175,3175,3175,435
20230823,130700,156580125,3180,3180,3180,3180,50
20230823,130600,156421125,3175,3185,3185,3175,2900
20230823,130500,147203105,3185,3185,3185,3185,0
20230823,130400,147203105,3185,3190,3190,3185,963
20230823,130300,144133245,3200,3200,3200,3200,0
20230823,130200,144133245,3200,3200,3200,3200,0
20230823,130100,144133245,3200,3200,3200,3200,0
20230823,130000,144133245,3200,3200,3200,3200,0
20230823,125900,144133245,3200,3200,3200,3200,0
20230823,125800,144133245,3200,3200,3200,3200,0
20230823,125700,144133245,3200,3200,3200,3200,1
20230823,125600,144130045,3190,3200,3200,3190,2640
20230823,125500,135703170,3205,3210,3210,3205,8
20230823,125400,135677525,3210,3210,3210,3210,6
20230823,125300,135658265,3210,3210,3210,3210,0
20230823,125200,135658265,3210,3210,3210,3210,0
20230823,125100,135658265,3210,3210,3210,3210,0
20230823,125000,135658265,3210,3210,3210,3210,0
20230823,124900,135658265,3210,3210,3210,3210,0
20230823,124800,135658265,3210,3210,3210,3210,0
20230823,124700,135658265,3210,3210,3210,3210,0
20230823,124600,135658265,3210,3210,3210,3210,2
20230823,124500,135651845,3210,3210,3210,3210,2
20230823,124400,135645425,3205,3205,3205,3205,0
20230823,124300,135645425,3205,3205,3205,3205,0
20230823,124200,135645425,3205,3205,3205,3205,0
20230823,124100,135645425,3205,3205,3205,3205,0
20230823,124000,135645425,3205,3205,3205,3205,0
20230823,123900,135645425,3205,3205,3205,3205,0
20230823,123800,135645425,3205,3205,3205,3205,0
20230823,123700,135645425,3205,3205,3205,3205,0
20230823,123600,135645425,3205,3205,3205,3205,0
20230823,123500,135645425,3205,3205,3205,3205,0
20230823,123400,135645425,3205,3205,3205,3205,0
20230823,123300,135645425,3205,3205,3205,3205,0
20230823,123200,135645425,3205,3205,3205,3205,0
20230823,123100,135645425,3205,3205,3205,3205,0
20230823,123000,135645425,3205,3205,3205,3205,0
20230823,122900,135645425,3205,3205,3205,3205,0
20230823,122800,135645425,3205,3205,3205,3205,10
20230823,122700,135613375,3205,3205,3205,3205,530
20230823,122600,133914725,3205,3205,3205,3205,0
20230823,122500,133914725,3205,3205,3205,3205,0
20230823,122400,133914725,3205,3205,3205,3205,0
20230823,122300,133914725,3205,3205,3205,3205,0
20230823,122200,133914725,3205,3205,3205,3205,34
20230823,122100,133805755,3210,3210,3210,3210,0
20230823,122000,133805755,3210,3210,3210,3210,50
20230823,121900,133645255,3210,3210,3210,3210,0
20230823,121800,133645255,3210,3210,3210,3210,0
20230823,121700,133645255,3210,3210,3210,3210,0
20230823,121600,133645255,3210,3210,3210,3210,19
20230823,121500,133584265,3210,3210,3210,3210,5
20230823,121400,133568215,3210,3210,3210,3210,250
20230823,121300,132765715,3200,3200,3200,3200,1
20230823,121200,132762515,3205,3205,3205,3205,0
20230823,121100,132762515,3205,3205,3205,3205,417
20230823,121000,131426030,3215,3215,3215,3215,4
20230823,120900,131413170,3205,3205,3205,3205,446
20230823,120800,129983740,3215,3215,3215,3215,0
20230823,120700,129983740,3215,3205,3215,3205,593
20230823,120600,128082525,3205,3205,3205,3205,3
20230823,120500,128072910,3210,3210,3210,3210,1
20230823,120400,128069700,3210,3210,3210,3210,92
20230823,120300,127774380,3210,3210,3210,3210,0
20230823,120200,127774380,3210,3210,3210,3210,100
20230823,120100,127453380,3210,3210,3210,3210,0
20230823,120000,127453380,3210,3210,3210,3210,1
20230823,115900,127450170,3205,3205,3205,3205,0
20230823,115800,127450170,3205,3205,3205,3205,526
20230823,115700,125764340,3205,3205,3205,3205,150
20230823,115600,125283590,3205,3205,3205,3205,530
20230823,115500,123584940,3210,3210,3210,3210,3
20230823,115400,123575310,3205,3205,3205,3205,0
20230823,115300,123575310,3205,3205,3205,3205,0
20230823,115200,123575310,3205,3210,3210,3205,21
20230823,115100,123507950,3215,3215,3215,3215,296
20230823,115000,122556310,3220,3220,3220,3220,0
20230823,114900,122556310,3220,3220,3220,3220,0
20230823,114800,122556310,3220,3220,3220,3220,3
20230823,114700,122546650,3220,3220,3220,3220,2
20230823,114600,122540210,3215,3215,3215,3215,3
20230823,114500,122530565,3215,3215,3220,3215,13
20230823,114400,122488765,3215,3225,3225,3215,64
20230823,114300,122282385,3225,3225,3225,3225,0
20230823,114200,122282385,3225,3215,3225,3215,11
20230823,114100,122246980,3215,3215,3215,3215,0
20230823,114000,122246980,3215,3210,3215,3210,6
20230823,113900,122227715,3215,3210,3215,3210,102
20230823,113800,121899885,3210,3215,3215,3210,42
20230823,113700,121765060,3230,3210,3230,3210,1054
20230823,113600,118364815,3205,3205,3205,3205,101
20230823,113500,118041110,3210,3205,3210,3205,18
20230823,113400,117983410,3205,3205,3205,3205,16
20230823,113300,117932130,3205,3205,3205,3205,441
20230823,113200,116518725,3205,3205,3205,3205,0
20230823,113100,116518725,3205,3205,3205,3205,0
20230823,113000,116518725,3205,3205,3205,3205,2
20230823,112900,116512315,3200,3200,3200,3200,0
20230823,112800,116512315,3200,3200,3200,3200,200
20230823,112700,115872315,3200,3200,3200,3200,0
20230823,112600,115872315,3200,3200,3200,3200,1
20230823,112500,115869115,3200,3210,3210,3200,2
20230823,112400,115862705,3210,3210,3210,3210,0
20230823,112300,115862705,3210,3210,3210,3210,0
20230823,112200,115862705,3210,3210,3210,3210,1
20230823,112100,115859495,3215,3215,3215,3215,0
20230823,112000,115859495,3215,3205,3215,3205,1461
20230823,111900,111176975,3200,3200,3200,3200,198
20230823,111800,110543375,3205,3205,3205,3205,1
20230823,111700,110540170,3200,3200,3200,3200,0
20230823,111600,110540170,3200,3205,3205,3200,289
20230823,111500,109615320,3205,3205,3205,3205,1
20230823,111400,109612115,3205,3205,3205,3205,29
20230823,111300,109519170,3205,3205,3205,3205,0
20230823,111200,109519170,3205,3205,3205,3205,100
20230823,111100,109198670,3210,3210,3210,3210,0
20230823,111000,109198670,3210,3210,3210,3210,1
20230823,110900,109195460,3205,3205,3205,3205,64
20230823,110800,108990340,3205,3205,3205,3205,8
20230823,110700,108964700,3205,3205,3205,3205,1
20230823,110600,108961495,3205,3205,3205,3205,0
20230823,110500,108961495,3205,3205,3205,3205,1
20230823,110400,108958290,3205,3205,3205,3205,1
20230823,110300,108955085,3205,3205,3205,3205,0
20230823,110200,108955085,3205,3205,3205,3205,0
20230823,110100,108955085,3205,3205,3205,3205,2
20230823,110000,108948675,3205,3205,3205,3205,1
20230823,105900,108945470,3205,3205,3205,3205,0
20230823,105800,108945470,3205,3205,3205,3205,0
20230823,105700,108945470,3205,3205,3205,3205,0
20230823,105600,108945470,3205,3205,3205,3205,1
20230823,105500,108942265,3200,3200,3200,3200,0
20230823,105400,108942265,3200,3200,3200,3200,50
20230823,105300,108782265,3200,3200,3200,3200,804
20230823,105200,106209465,3200,3200,3200,3200,50
20230823,105100,106049465,3200,3200,3200,3200,0
20230823,105000,106049465,3200,3200,3200,3200,0
20230823,104900,106049465,3200,3200,3200,3200,210
20230823,104800,105377465,3200,3200,3200,3200,10
20230823,104700,105345465,3200,3205,3205,3200,117
20230823,104600,104971030,3205,3205,3205,3205,0
20230823,104500,104971030,3205,3205,3205,3205,10
20230823,104400,104938980,3205,3205,3205,3205,200
20230823,104300,104297980,3210,3210,3210,3210,155
20230823,104200,103800430,3220,3220,3220,3220,0
20230823,104100,103800430,3220,3220,3220,3220,0
20230823,104000,103800430,3220,3220,3220,3220,1
20230823,103900,103797210,3220,3220,3220,3220,0
20230823,103800,103797210,3220,3210,3220,3210,201
20230823,103700,103151990,3210,3210,3210,3210,10
20230823,103600,103119890,3220,3220,3220,3220,0
20230823,103500,103119890,3220,3220,3220,3220,1
20230823,103400,103116670,3215,3215,3215,3215,0
20230823,103300,103116670,3215,3220,3220,3215,48
20230823,103200,102962160,3220,3220,3220,3220,312
20230823,103100,101957520,3225,3220,3225,3220,2
20230823,103000,101951075,3225,3225,3225,3225,311
20230823,102900,100948100,3220,3220,3220,3220,2
20230823,102800,100941660,3220,3220,3220,3220,72
20230823,102700,100709820,3215,3215,3215,3215,0
20230823,102600,100709820,3215,3215,3215,3215,0
20230823,102500,100709820,3215,3225,3225,3215,21
20230823,102400,100642295,3225,3225,3225,3225,0
20230823,102300,100642295,3225,3225,3225,3225,0
20230823,102200,100642295,3225,3225,3225,3225,0
20230823,102100,100642295,3225,3225,3225,3225,0
20230823,102000,100642295,3225,3225,3225,3225,1
20230823,101900,100639070,3225,3225,3225,3225,6
20230823,101800,100619720,3225,3225,3225,3225,0
20230823,101700,100619720,3225,3220,3225,3220,56
20230823,101600,100439195,3220,3220,3220,3220,0
20230823,101500,100439195,3220,3220,3220,3220,1
20230823,101400,100435975,3215,3215,3215,3215,1
20230823,101300,100432760,3220,3220,3220,3220,41
20230823,101200,100300740,3220,3220,3220,3220,0
20230823,101100,100300740,3220,3220,3220,3220,5
20230823,101000,100284640,3220,3220,3220,3220,1
20230823,100900,100281420,3225,3205,3225,3205,1666
20230823,100800,94913335,3200,3200,3200,3200,11
20230823,100700,94878135,3205,3190,3205,3190,4654
20230823,100600,80023575,3190,3195,3195,3190,313
20230823,100500,79023560,3200,3190,3200,3190,2
20230823,100400,79017170,3195,3195,3195,3195,600
20230823,100300,77100170,3195,3195,3195,3195,0
20230823,100200,77100170,3195,3200,3200,3195,61
20230823,100100,76905270,3200,3200,3200,3200,0
20230823,100000,76905270,3200,3200,3210,3200,4562
20230823,095900,62283340,3195,3195,3195,3185,1615
20230823,095800,57125565,3200,3200,3200,3200,40
20230823,095700,56997565,3200,3200,3200,3200,63
20230823,095600,56795965,3200,3200,3200,3200,122
20230823,095500,56405565,3205,3205,3205,3205,1
20230823,095400,56402360,3200,3200,3200,3200,269
20230823,095300,55541560,3200,3200,3200,3200,0
20230823,095200,55541560,3200,3200,3200,3200,305
20230823,095100,54565560,3210,3200,3210,3200,52
20230823,095000,54398790,3200,3210,3210,3200,6
20230823,094900,54379580,3200,3200,3200,3200,1
20230823,094800,54376380,3200,3205,3205,3200,11
20230823,094700,54341175,3205,3195,3215,3195,798
20230823,094600,51782840,3190,3190,3190,3190,0
20230823,094500,51782840,3190,3195,3195,3190,112
20230823,094400,51425250,3185,3185,3185,3185,5
20230823,094300,51409325,3190,3190,3190,3190,2058
20230823,094200,44844305,3180,3190,3190,3180,1377
20230823,094100,40452730,3190,3195,3195,3190,11
20230823,094000,40417610,3195,3195,3195,3195,1
20230823,093900,40414415,3190,3190,3190,3190,0
20230823,093800,40414415,3190,3195,3195,3190,847
20230823,093700,37710795,3195,3195,3195,3195,0
20230823,093600,37710795,3195,3200,3200,3195,847
20230823,093500,35004495,3210,3210,3210,3210,2
20230823,093400,34998075,3200,3200,3200,3200,0
20230823,093300,34998075,3200,3200,3200,3200,5
20230823,093200,34982075,3205,3195,3205,3195,324
20230823,093100,33945085,3205,3205,3205,3195,19
20230823,093000,33884290,3205,3205,3205,3205,0
20230823,092900,33884290,3205,3205,3205,3205,1
20230823,092800,33881085,3200,3205,3205,3200,310
20230823,092700,32889035,3210,3200,3210,3200,594
20230823,092600,30987365,3200,3200,3200,3200,50
20230823,092500,30827365,3205,3205,3205,3205,1
20230823,092400,30824160,3200,3200,3200,3200,140
20230823,092300,30376160,3200,3200,3200,3200,0
20230823,092200,30376160,3200,3200,3200,3200,43
20230823,092100,30238560,3205,3205,3205,3205,30
20230823,092000,30142410,3210,3200,3210,3200,950
20230823,091900,27100435,3190,3190,3190,3190,200
20230823,091800,26462435,3190,3205,3205,3190,1100
20230823,091700,22948425,3200,3200,3205,3200,102
20230823,091600,22621660,3200,3200,3200,3200,623
20230823,091500,20628060,3200,3195,3200,3175,1965
20230823,091400,14364270,3195,3195,3195,3195,0
20230823,091300,14364270,3195,3195,3195,3195,100
20230823,091200,14044770,3205,3195,3205,3195,444
20230823,091100,12626140,3190,3205,3205,3185,1664
20230823,091000,7321295,3205,3205,3205,3205,0
20230823,090900,7321295,3205,3205,3205,3205,0
20230823,090800,7321295,3205,3200,3205,3200,955
20230823,090700,4265255,3195,3195,3195,3195,89
20230823,090600,3980900,3195,3190,3195,3190,362
20230823,090500,2824610,3190,3190,3190,3190,1
20230823,090400,2821420,3180,3190,3190,3180,81
20230823,090300,2563365,3195,3195,3195,3195,0
20230823,090200,2563365,3195,3195,3195,3195,14
20230823,090100,2518635,3195,3180,3195,3180,25
20230823,090000,2439120,3195,3180,3195,3180,767