KissMeData/025320/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190300,1464756665,3130,3130,3130,3130,12970
20230807,190200,1464756665,3130,3130,3130,3130,0
20230807,190100,1464756665,3130,3130,3130,3130,0
20230807,190000,1464756665,3130,3130,3130,3130,0
20230807,185900,1464756665,3130,3130,3130,3130,0
20230807,185800,1464756665,3130,3130,3130,3130,0
20230807,185700,1464756665,3130,3130,3130,3130,0
20230807,185600,1464756665,3130,3130,3130,3130,0
20230807,185500,1464756665,3130,3130,3130,3130,0
20230807,185400,1464756665,3130,3130,3130,3130,0
20230807,185300,1464756665,3130,3130,3130,3130,0
20230807,185200,1464756665,3130,3130,3130,3130,0
20230807,185100,1464756665,3130,3130,3130,3130,0
20230807,185000,1464756665,3130,3130,3130,3130,0
20230807,184900,1464756665,3130,3130,3130,3130,0
20230807,184800,1464756665,3130,3130,3130,3130,0
20230807,184700,1464756665,3130,3130,3130,3130,0
20230807,184600,1464756665,3130,3130,3130,3130,0
20230807,184500,1464756665,3130,3130,3130,3130,0
20230807,184400,1464756665,3130,3130,3130,3130,0
20230807,184300,1464756665,3130,3130,3130,3130,0
20230807,184200,1464756665,3130,3130,3130,3130,0
20230807,184100,1464756665,3130,3130,3130,3130,0
20230807,184000,1464756665,3130,3130,3130,3130,0
20230807,183900,1464756665,3130,3130,3130,3130,0
20230807,183800,1464756665,3130,3130,3130,3130,0
20230807,183700,1464756665,3130,3130,3130,3130,0
20230807,183600,1464756665,3130,3130,3130,3130,0
20230807,183500,1464756665,3130,3130,3130,3130,0
20230807,183400,1464756665,3130,3130,3130,3130,0
20230807,183300,1464756665,3130,3130,3130,3130,12970
20230807,183200,1464756665,3130,3130,3130,3130,0
20230807,183100,1464756665,3130,3130,3130,3130,0
20230807,183000,1464756665,3130,3130,3130,3130,0
20230807,182900,1464756665,3130,3130,3130,3130,0
20230807,182800,1464756665,3130,3130,3130,3130,0
20230807,182700,1464756665,3130,3130,3130,3130,0
20230807,182600,1464756665,3130,3130,3130,3130,0
20230807,182500,1464756665,3130,3130,3130,3130,0
20230807,182400,1464756665,3130,3130,3130,3130,0
20230807,182300,1464756665,3130,3130,3130,3130,0
20230807,182200,1464756665,3130,3130,3130,3130,0
20230807,182100,1464756665,3130,3130,3130,3130,0
20230807,182000,1464756665,3130,3130,3130,3130,0
20230807,181900,1464756665,3130,3130,3130,3130,0
20230807,181800,1464756665,3130,3130,3130,3130,0
20230807,181700,1464756665,3130,3130,3130,3130,0
20230807,181600,1464756665,3130,3130,3130,3130,0
20230807,181500,1464756665,3130,3130,3130,3130,0
20230807,181400,1464756665,3130,3130,3130,3130,0
20230807,181300,1464756665,3130,3130,3130,3130,0
20230807,181200,1464756665,3130,3130,3130,3130,0
20230807,181100,1464756665,3130,3130,3130,3130,0
20230807,181000,1464756665,3130,3130,3130,3130,0
20230807,180900,1464756665,3130,3130,3130,3130,0
20230807,180800,1464756665,3130,3130,3130,3130,0
20230807,180700,1464756665,3130,3130,3130,3130,0
20230807,180600,1464756665,3130,3130,3130,3130,0
20230807,180500,1464756665,3130,3130,3130,3130,0
20230807,180400,1464756665,3130,3130,3130,3130,0
20230807,180300,1464756665,3130,3130,3130,3130,12970
20230807,180200,1464756665,3130,3130,3130,3130,0
20230807,180100,1464756665,3130,3130,3130,3130,0
20230807,180000,1464756665,3130,3130,3130,3130,0
20230807,175900,1464756665,3130,3130,3130,3130,0
20230807,175800,1464756665,3130,3130,3130,3130,0
20230807,175700,1464756665,3130,3130,3130,3130,0
20230807,175600,1464756665,3130,3130,3130,3130,0
20230807,175500,1464756665,3130,3130,3130,3130,0
20230807,175400,1464756665,3130,3130,3130,3130,0
20230807,175300,1464756665,3130,3130,3130,3130,0
20230807,175200,1464756665,3130,3130,3130,3130,0
20230807,175100,1464756665,3130,3130,3130,3130,0
20230807,175000,1464756665,3130,3130,3130,3130,0
20230807,174900,1464756665,3130,3130,3130,3130,0
20230807,174800,1464756665,3130,3130,3130,3130,0
20230807,174700,1464756665,3130,3130,3130,3130,0
20230807,174600,1464756665,3130,3130,3130,3130,0
20230807,174500,1464756665,3130,3130,3130,3130,0
20230807,174400,1464756665,3130,3130,3130,3130,0
20230807,174300,1464756665,3130,3130,3130,3130,0
20230807,174200,1464756665,3130,3130,3130,3130,0
20230807,174100,1464756665,3130,3130,3130,3130,0
20230807,174000,1464756665,3130,3130,3130,3130,0
20230807,173900,1464756665,3130,3130,3130,3130,0
20230807,173800,1464756665,3130,3130,3130,3130,0
20230807,173700,1464756665,3130,3130,3130,3130,0
20230807,173600,1464756665,3130,3130,3130,3130,0
20230807,173500,1464756665,3130,3130,3130,3130,0
20230807,173400,1464756665,3130,3130,3130,3130,0
20230807,173300,1464756665,3130,3130,3130,3130,12970
20230807,173200,1464756665,3130,3130,3130,3130,0
20230807,173100,1464756665,3130,3130,3130,3130,0
20230807,173000,1464756665,3130,3130,3130,3130,0
20230807,172900,1464756665,3130,3130,3130,3130,0
20230807,172800,1464756665,3130,3130,3130,3130,0
20230807,172700,1464756665,3130,3130,3130,3130,0
20230807,172600,1464756665,3130,3130,3130,3130,0
20230807,172500,1464756665,3130,3130,3130,3130,0
20230807,172400,1464756665,3130,3130,3130,3130,0
20230807,172300,1464756665,3130,3130,3130,3130,0
20230807,172200,1464756665,3130,3130,3130,3130,0
20230807,172100,1464756665,3130,3130,3130,3130,0
20230807,172000,1464756665,3130,3130,3130,3130,0
20230807,171900,1464756665,3130,3130,3130,3130,0
20230807,171800,1464756665,3130,3130,3130,3130,0
20230807,171700,1464756665,3130,3130,3130,3130,0
20230807,171600,1464756665,3130,3130,3130,3130,0
20230807,171500,1464756665,3130,3130,3130,3130,0
20230807,171400,1464756665,3130,3130,3130,3130,0
20230807,171300,1464756665,3130,3130,3130,3130,0
20230807,171200,1464756665,3130,3130,3130,3130,0
20230807,171100,1464756665,3130,3130,3130,3130,0
20230807,171000,1464756665,3130,3130,3130,3130,0
20230807,170900,1464756665,3130,3130,3130,3130,0
20230807,170800,1464756665,3130,3130,3130,3130,0
20230807,170700,1464756665,3130,3130,3130,3130,0
20230807,170600,1464756665,3130,3130,3130,3130,0
20230807,170500,1464756665,3130,3130,3130,3130,0
20230807,170400,1464756665,3130,3130,3130,3130,0
20230807,170300,1464756665,3130,3130,3130,3130,12970
20230807,170200,1464756665,3130,3130,3130,3130,0
20230807,170100,1464756665,3130,3130,3130,3130,0
20230807,170000,1464756665,3130,3130,3130,3130,0
20230807,165900,1464756665,3130,3130,3130,3130,0
20230807,165800,1464756665,3130,3130,3130,3130,0
20230807,165700,1464756665,3130,3130,3130,3130,0
20230807,165600,1464756665,3130,3130,3130,3130,0
20230807,165500,1464756665,3130,3130,3130,3130,0
20230807,165400,1464756665,3130,3130,3130,3130,0
20230807,165300,1464756665,3130,3130,3130,3130,0
20230807,165200,1464756665,3130,3130,3130,3130,0
20230807,165100,1464756665,3130,3130,3130,3130,0
20230807,165000,1464756665,3130,3130,3130,3130,0
20230807,164900,1464756665,3130,3130,3130,3130,0
20230807,164800,1464756665,3130,3130,3130,3130,0
20230807,164700,1464756665,3130,3130,3130,3130,0
20230807,164600,1464756665,3130,3130,3130,3130,0
20230807,164500,1464756665,3130,3130,3130,3130,0
20230807,164400,1464756665,3130,3130,3130,3130,0
20230807,164300,1464756665,3130,3130,3130,3130,0
20230807,164200,1464756665,3130,3130,3130,3130,0
20230807,164100,1464756665,3130,3130,3130,3130,0
20230807,164000,1464756665,3130,3130,3130,3130,0
20230807,163900,1464756665,3130,3130,3130,3130,0
20230807,163800,1464756665,3130,3130,3130,3130,0
20230807,163700,1464756665,3130,3130,3130,3130,0
20230807,163600,1464756665,3130,3130,3130,3130,0
20230807,163500,1464756665,3130,3130,3130,3130,0
20230807,163400,1464756665,3130,3130,3130,3130,0
20230807,163300,1464756665,3130,3130,3130,3130,12970
20230807,163200,1464756665,3130,3130,3130,3130,0
20230807,163100,1464756665,3130,3130,3130,3130,0
20230807,163000,1464756665,3130,3130,3130,3130,0
20230807,162900,1464756665,3130,3130,3130,3130,0
20230807,162800,1464756665,3130,3130,3130,3130,0
20230807,162700,1464756665,3130,3130,3130,3130,0
20230807,162600,1464756665,3130,3130,3130,3130,0
20230807,162500,1464756665,3130,3130,3130,3130,0
20230807,162400,1464756665,3130,3130,3130,3130,0
20230807,162300,1464756665,3130,3130,3130,3130,0
20230807,162200,1464756665,3130,3130,3130,3130,0
20230807,162100,1464756665,3130,3130,3130,3130,0
20230807,162000,1464756665,3130,3130,3130,3130,0
20230807,161900,1464756665,3130,3130,3130,3130,0
20230807,161800,1464756665,3130,3130,3130,3130,0
20230807,161700,1464756665,3130,3130,3130,3130,0
20230807,161600,1464756665,3130,3130,3130,3130,0
20230807,161500,1464756665,3130,3130,3130,3130,0
20230807,161400,1464756665,3130,3130,3130,3130,0
20230807,161300,1464756665,3130,3130,3130,3130,0
20230807,161200,1464756665,3130,3130,3130,3130,0
20230807,161100,1464756665,3130,3130,3130,3130,0
20230807,161000,1464756665,3130,3130,3130,3130,0
20230807,160900,1464756665,3130,3130,3130,3130,0
20230807,160800,1464756665,3130,3130,3130,3130,0
20230807,160700,1464756665,3130,3130,3130,3130,0
20230807,160600,1464756665,3130,3130,3130,3130,0
20230807,160500,1464756665,3130,3130,3130,3130,0
20230807,160400,1464756665,3130,3130,3130,3130,0
20230807,160300,1464756665,3130,3130,3130,3130,12970
20230807,160200,1464756665,3130,3130,3130,3130,0
20230807,160100,1464756665,3130,3130,3130,3130,0
20230807,160000,1464756665,3130,3130,3130,3130,0
20230807,155900,1464756665,3130,3130,3130,3130,0
20230807,155800,1464756665,3130,3130,3130,3130,0
20230807,155700,1464756665,3130,3130,3130,3130,0
20230807,155600,1464756665,3130,3130,3130,3130,0
20230807,155500,1464756665,3130,3130,3130,3130,0
20230807,155400,1464756665,3130,3130,3130,3130,0
20230807,155300,1464756665,3130,3130,3130,3130,0
20230807,155200,1464756665,3130,3130,3130,3130,0
20230807,155100,1464756665,3130,3130,3130,3130,0
20230807,155000,1464756665,3130,3130,3130,3130,0
20230807,154900,1464756665,3130,3130,3130,3130,0
20230807,154800,1464756665,3130,3130,3130,3130,0
20230807,154700,1464756665,3130,3130,3130,3130,0
20230807,154600,1464756665,3130,3130,3130,3130,0
20230807,154500,1464756665,3130,3130,3130,3130,0
20230807,154400,1464756665,3130,3130,3130,3130,0
20230807,154300,1464756665,3130,3130,3130,3130,0
20230807,154200,1464756665,3130,3130,3130,3130,0
20230807,154100,1464756665,3130,3130,3130,3130,0
20230807,154000,1464756665,3130,3130,3130,3130,0
20230807,153900,1464756665,3130,3130,3130,3130,0
20230807,153800,1464756665,3130,3130,3130,3130,0
20230807,153700,1464756665,3130,3130,3130,3130,0
20230807,153600,1464756665,3130,3130,3130,3130,0
20230807,153500,1464756665,3130,3130,3130,3130,0
20230807,153400,1464756665,3130,3130,3130,3130,0
20230807,153300,1464756665,3130,3130,3130,3130,12970
20230807,153200,1464756665,3130,3130,3130,3130,0
20230807,153100,1464756665,3130,3130,3130,3130,0
20230807,153000,1464756665,3130,3130,3130,3130,12970
20230807,152900,1424160565,3125,3125,3125,3125,0
20230807,152800,1424160565,3125,3125,3125,3125,0
20230807,152700,1424160565,3125,3125,3125,3125,0
20230807,152600,1424160565,3125,3125,3125,3125,0
20230807,152500,1424160565,3125,3125,3125,3125,0
20230807,152400,1424160565,3125,3125,3125,3125,0
20230807,152300,1424160565,3125,3125,3125,3125,0
20230807,152200,1424160565,3125,3125,3125,3125,0
20230807,152100,1424160565,3125,3125,3125,3125,0
20230807,152000,1424160565,3125,3125,3125,3125,0
20230807,151900,1424160565,3125,3125,3125,3120,687
20230807,151800,1422014195,3125,3120,3125,3120,2705
20230807,151700,1413574590,3120,3115,3120,3110,2397
20230807,151600,1406108290,3115,3115,3115,3115,1
20230807,151500,1406105175,3115,3115,3115,3110,151
20230807,151400,1405635310,3115,3115,3115,3115,11
20230807,151300,1405601045,3115,3110,3115,3110,304
20230807,151200,1404655090,3115,3115,3115,3115,14
20230807,151100,1404611480,3115,3115,3115,3110,117
20230807,151000,1404247030,3120,3120,3120,3110,1032
20230807,150900,1401032390,3120,3115,3120,3115,1007
20230807,150800,1397895550,3120,3120,3120,3115,70
20230807,150700,1397677480,3120,3115,3120,3115,190
20230807,150600,1397085580,3120,3120,3120,3115,793
20230807,150500,1394615370,3120,3115,3120,3110,4546
20230807,150400,1380472550,3120,3120,3120,3115,721
20230807,150300,1378224625,3120,3120,3120,3120,115
20230807,150200,1377865825,3120,3115,3120,3110,5078
20230807,150100,1362053235,3120,3115,3120,3115,2265
20230807,150000,1354997745,3120,3120,3120,3120,33
20230807,145900,1354894785,3120,3115,3120,3115,47
20230807,145800,1354748375,3120,3120,3120,3120,1
20230807,145700,1354745255,3125,3125,3125,3125,0
20230807,145600,1354745255,3125,3125,3125,3125,0
20230807,145500,1354745255,3125,3115,3125,3115,2201
20230807,145400,1347889130,3125,3125,3125,3125,0
20230807,145300,1347889130,3125,3115,3125,3115,2901
20230807,145200,1338850255,3115,3110,3115,3110,327
20230807,145100,1337833275,3115,3115,3115,3110,2402
20230807,145000,1330362045,3115,3115,3115,3110,301
20230807,144900,1329424930,3115,3110,3115,3105,3323
20230807,144800,1319090395,3115,3110,3115,3110,37
20230807,144700,1318975320,3115,3115,3115,3115,341
20230807,144600,1317913105,3120,3115,3120,3115,2007
20230807,144500,1311661290,3125,3115,3125,3115,1370
20230807,144400,1307392730,3125,3125,3125,3125,2
20230807,144300,1307386480,3125,3125,3125,3125,0
20230807,144200,1307386480,3125,3125,3125,3125,0
20230807,144100,1307386480,3125,3115,3125,3115,31
20230807,144000,1307289905,3125,3125,3125,3125,0
20230807,143900,1307289905,3125,3125,3125,3125,1
20230807,143800,1307286780,3125,3125,3125,3125,17
20230807,143700,1307233655,3115,3115,3125,3115,1031
20230807,143600,1304022080,3125,3115,3125,3115,101
20230807,143500,1303707455,3125,3115,3125,3115,65
20230807,143400,1303504970,3125,3125,3125,3125,3951
20230807,143300,1291158095,3130,3125,3130,3125,28
20230807,143200,1291070540,3130,3115,3130,3115,6064
20230807,143100,1272120655,3125,3115,3125,3115,51
20230807,143000,1271961780,3130,3130,3130,3130,0
20230807,142900,1271961780,3130,3110,3130,3110,1012
20230807,142800,1268814270,3130,3125,3130,3110,5034
20230807,142700,1253124580,3130,3125,3130,3125,39
20230807,142600,1253002685,3130,3125,3130,3125,724
20230807,142500,1250740175,3125,3125,3125,3125,225
20230807,142400,1250037050,3125,3125,3125,3125,10
20230807,142300,1250005800,3125,3120,3125,3120,3
20230807,142200,1249996430,3125,3120,3125,3115,8
20230807,142100,1249971455,3125,3120,3125,3120,130
20230807,142000,1249565845,3125,3120,3125,3115,1329
20230807,141900,1245419065,3125,3120,3125,3120,2088
20230807,141800,1238904190,3125,3120,3125,3120,2
20230807,141700,1238897945,3125,3120,3125,3120,2
20230807,141600,1238891700,3125,3120,3125,3120,42
20230807,141500,1238760465,3125,3125,3125,3125,1
20230807,141400,1238757340,3120,3120,3125,3120,82
20230807,141300,1238501170,3125,3120,3125,3120,176
20230807,141200,1237951795,3125,3120,3125,3120,248
20230807,141100,1237178020,3125,3120,3125,3120,3162
20230807,141000,1227312575,3120,3115,3120,3115,811
20230807,140900,1224786305,3120,3115,3120,3115,101
20230807,140800,1224471685,3120,3120,3120,3120,1
20230807,140700,1224468565,3120,3120,3120,3120,1
20230807,140600,1224465445,3115,3115,3120,3115,170
20230807,140500,1223935395,3120,3115,3120,3115,320
20230807,140400,1222937095,3120,3120,3120,3120,1108
20230807,140300,1219480135,3120,3120,3120,3120,0
20230807,140200,1219480135,3120,3120,3120,3120,0
20230807,140100,1219480135,3120,3120,3120,3120,0
20230807,140000,1219480135,3120,3120,3120,3120,159
20230807,135900,1218984055,3120,3115,3120,3115,201
20230807,135800,1218357935,3120,3120,3120,3115,1274
20230807,135700,1214389265,3120,3115,3120,3110,4098
20230807,135600,1201626835,3120,3120,3120,3115,858
20230807,135500,1198950045,3125,3125,3125,3120,15
20230807,135400,1198903230,3125,3125,3125,3120,92
20230807,135300,1198616080,3125,3120,3125,3120,191
20230807,135200,1198020150,3125,3120,3125,3120,1724
20230807,135100,1192641200,3125,3125,3130,3120,3397
20230807,135000,1182026165,3130,3125,3130,3125,148
20230807,134900,1181563645,3130,3125,3130,3125,262
20230807,134800,1180743975,3130,3125,3130,3125,612
20230807,134700,1178828465,3130,3125,3130,3125,223
20230807,134600,1178131470,3130,3125,3130,3125,41
20230807,134500,1178003235,3130,3125,3130,3125,17
20230807,134400,1177950105,3130,3130,3130,3130,20
20230807,134300,1177887505,3130,3130,3135,3130,15
20230807,134200,1177840550,3135,3130,3135,3130,2
20230807,134100,1177834285,3135,3125,3135,3125,3547
20230807,134000,1166747920,3130,3130,3130,3130,811
20230807,133900,1164209490,3130,3125,3130,3125,201
20230807,133800,1163581360,3135,3135,3135,3135,3
20230807,133700,1163571955,3135,3135,3135,3135,0
20230807,133600,1163571955,3135,3135,3135,3135,0
20230807,133500,1163571955,3135,3135,3135,3135,200
20230807,133400,1162944955,3135,3130,3135,3130,173
20230807,133300,1162403460,3135,3130,3135,3130,429
20230807,133200,1161060680,3135,3130,3135,3125,177
20230807,133100,1160506435,3135,3135,3135,3135,506
20230807,133000,1158920125,3135,3135,3135,3130,501
20230807,132900,1157349540,3135,3130,3135,3130,34
20230807,132800,1157243105,3135,3130,3135,3130,85
20230807,132700,1156976880,3135,3130,3135,3130,777
20230807,132600,1154542360,3135,3130,3135,3125,417
20230807,132500,1153238635,3135,3130,3135,3130,2188
20230807,132400,1146390185,3135,3130,3135,3130,2318
20230807,132300,1139134840,3135,3130,3135,3130,185
20230807,132200,1138555785,3135,3130,3135,3125,4158
20230807,132100,1125541150,3135,3130,3135,3130,870
20230807,132000,1122816165,3130,3130,3135,3130,1096
20230807,131900,1119385680,3135,3130,3135,3130,600
20230807,131800,1117507675,3130,3125,3130,3125,1765
20230807,131700,1111983420,3130,3125,3130,3125,74
20230807,131600,1111752015,3130,3125,3130,3125,992
20230807,131500,1108647120,3130,3125,3130,3125,194
20230807,131400,1108040850,3135,3130,3135,3130,79
20230807,131300,1107793575,3135,3130,3135,3130,1022
20230807,131200,1104594710,3135,3130,3135,3130,1115
20230807,131100,1101104475,3135,3130,3135,3130,14
20230807,131000,1101060600,3135,3130,3135,3130,4
20230807,130900,1101048075,3140,3140,3140,3140,0
20230807,130800,1101048075,3140,3130,3140,3130,82
20230807,130700,1100791395,3145,3135,3145,3135,174
20230807,130600,1100245145,3145,3135,3145,3135,75
20230807,130500,1100009875,3145,3135,3145,3135,572
20230807,130400,1098216645,3145,3145,3145,3140,165
20230807,130300,1097697750,3135,3140,3145,3135,13
20230807,130200,1097656975,3145,3145,3145,3145,0
20230807,130100,1097656975,3145,3145,3145,3145,0
20230807,130000,1097656975,3145,3140,3145,3140,9
20230807,125900,1097628710,3145,3145,3145,3145,0
20230807,125800,1097628710,3145,3145,3145,3145,1
20230807,125700,1097625565,3145,3145,3145,3145,103
20230807,125600,1097301630,3145,3145,3145,3145,0
20230807,125500,1097301630,3145,3140,3145,3140,502
20230807,125400,1095725340,3145,3140,3145,3135,3332
20230807,125300,1085265620,3145,3140,3145,3140,646
20230807,125200,1083237165,3145,3145,3150,3145,797
20230807,125100,1080730595,3150,3145,3150,3145,101
20230807,125000,1080412945,3150,3150,3150,3145,1022
20230807,124900,1077198695,3150,3145,3150,3145,816
20230807,124800,1074632295,3150,3145,3150,3145,3104
20230807,124700,1064869710,3145,3145,3145,3145,0
20230807,124600,1064869710,3145,3140,3145,3140,4058
20230807,124500,1052112570,3140,3140,3140,3140,2671
20230807,124400,1043725630,3140,3140,3140,3140,1619
20230807,124300,1038641970,3140,3135,3140,3135,901
20230807,124200,1035817330,3135,3135,3135,3135,2850
20230807,124100,1026882580,3135,3135,3135,3135,0
20230807,124000,1026882580,3135,3135,3135,3135,21
20230807,123900,1026816745,3135,3135,3135,3135,72
20230807,123800,1026591025,3135,3130,3135,3130,161
20230807,123700,1026087090,3130,3130,3130,3130,1102
20230807,123600,1022637830,3130,3130,3130,3125,811
20230807,123500,1020101900,3130,3130,3130,3130,901
20230807,123400,1017281770,3130,3130,3130,3130,320
20230807,123300,1016280170,3130,3125,3130,3125,5
20230807,123200,1016264540,3130,3125,3130,3125,2401
20230807,123100,1008761410,3130,3130,3130,3130,1001
20230807,123000,1005628280,3130,3125,3130,3125,412
20230807,122900,1004339220,3130,3125,3130,3125,597
20230807,122800,1002473590,3125,3125,3125,3125,1
20230807,122700,1002470465,3125,3120,3125,3120,504
20230807,122600,1000897975,3125,3120,3125,3120,501
20230807,122500,999334850,3125,3125,3125,3125,1236
20230807,122400,995472350,3130,3125,3130,3125,31
20230807,122300,995375470,3130,3130,3130,3130,0
20230807,122200,995375470,3130,3130,3130,3130,0
20230807,122100,995375470,3130,3125,3130,3125,48
20230807,122000,995225465,3130,3130,3130,3130,0
20230807,121900,995225465,3130,3130,3130,3120,111
20230807,121800,994878135,3130,3125,3130,3120,3229
20230807,121700,984803280,3130,3130,3130,3130,0
20230807,121600,984803280,3130,3130,3130,3125,1004
20230807,121500,981665760,3130,3130,3130,3130,0
20230807,121400,981665760,3130,3125,3130,3125,1201
20230807,121300,977912630,3130,3130,3130,3130,1
20230807,121200,977909500,3130,3130,3130,3130,10
20230807,121100,977878200,3135,3130,3135,3130,602
20230807,121000,975993930,3135,3130,3135,3125,2587
20230807,120900,967904230,3135,3125,3135,3125,31
20230807,120800,967807345,3135,3125,3135,3125,833
20230807,120700,965203210,3130,3125,3130,3125,201
20230807,120600,964575080,3130,3135,3135,3130,48
20230807,120500,964424830,3135,3130,3135,3130,101
20230807,120400,964108695,3135,3130,3135,3130,101
20230807,120300,963792560,3135,3135,3135,3130,512
20230807,120200,962188440,3135,3130,3135,3130,103
20230807,120100,961866035,3135,3135,3135,3135,0
20230807,120000,961866035,3135,3135,3135,3135,9
20230807,115900,961837820,3135,3135,3135,3135,30
20230807,115800,961743770,3135,3130,3135,3130,218
20230807,115700,961061425,3135,3130,3135,3130,461
20230807,115600,959618490,3135,3130,3135,3130,1027
20230807,115500,956403970,3135,3130,3135,3130,3
20230807,115400,956394575,3135,3135,3135,3130,651
20230807,115300,954354185,3135,3130,3135,3130,137
20230807,115200,953925370,3135,3130,3135,3130,1258
20230807,115100,949986820,3140,3140,3140,3140,0
20230807,115000,949986820,3140,3140,3140,3135,450
20230807,114900,948575820,3140,3135,3140,3135,101
20230807,114800,948259180,3140,3140,3140,3140,0
20230807,114700,948259180,3140,3135,3140,3135,801
20230807,114600,945747540,3140,3140,3140,3140,0
20230807,114500,945747540,3140,3135,3140,3135,211
20230807,114400,945086000,3140,3135,3140,3135,2
20230807,114300,945079725,3140,3135,3140,3135,53
20230807,114200,944913315,3140,3135,3140,3130,749
20230807,114100,942566175,3140,3130,3140,3130,1003
20230807,114000,939417275,3140,3135,3140,3135,12
20230807,113900,939379630,3135,3135,3140,3135,1009
20230807,113800,936216400,3140,3135,3140,3135,1666
20230807,113700,930985930,3140,3140,3140,3140,3
20230807,113600,930976510,3140,3140,3140,3140,1
20230807,113500,930973370,3140,3135,3140,3135,119
20230807,113400,930599775,3140,3135,3140,3130,270
20230807,113300,929754085,3140,3135,3140,3135,10
20230807,113200,929722725,3140,3135,3140,3135,7
20230807,113100,929700770,3140,3140,3140,3135,82
20230807,113000,929443640,3140,3135,3140,3130,50
20230807,112900,929287035,3140,3140,3140,3130,487
20230807,112800,927762410,3140,3135,3140,3135,2
20230807,112700,927756135,3140,3135,3140,3135,2
20230807,112600,927749860,3140,3130,3140,3130,47
20230807,112500,927602740,3140,3140,3140,3140,1
20230807,112400,927599600,3140,3140,3140,3140,0
20230807,112300,927599600,3140,3135,3140,3130,1158
20230807,112200,923971565,3140,3140,3140,3140,0
20230807,112100,923971565,3140,3135,3140,3135,555
20230807,112000,922231530,3140,3135,3140,3130,1237
20230807,111900,918359565,3140,3135,3140,3135,603
20230807,111800,916469150,3140,3135,3140,3135,2045
20230807,111700,910056535,3140,3135,3140,3135,22
20230807,111600,909987555,3140,3135,3140,3135,26
20230807,111500,909906040,3140,3130,3140,3130,539
20230807,111400,908218960,3140,3140,3140,3140,160
20230807,111300,907716560,3140,3135,3140,3135,328
20230807,111200,906688245,3140,3140,3140,3140,0
20230807,111100,906688245,3140,3140,3140,3135,37
20230807,111000,906572070,3140,3140,3140,3140,0
20230807,110900,906572070,3140,3130,3140,3130,3
20230807,110800,906562660,3140,3140,3140,3140,0
20230807,110700,906562660,3140,3140,3140,3140,550
20230807,110600,904835660,3140,3140,3140,3140,509
20230807,110500,903237400,3140,3140,3140,3140,4
20230807,110400,903224840,3140,3140,3140,3140,14
20230807,110300,903180880,3140,3135,3140,3135,16
20230807,110200,903130715,3140,3140,3145,3135,2341
20230807,110100,895782765,3140,3135,3145,3135,1561
20230807,110000,890885930,3130,3130,3130,3130,1365
20230807,105900,886613480,3130,3130,3130,3130,0
20230807,105800,886613480,3130,3130,3130,3130,1
20230807,105700,886610350,3130,3130,3130,3130,0
20230807,105600,886610350,3130,3130,3130,3130,52
20230807,105500,886447590,3130,3125,3130,3125,309
20230807,105400,885481960,3130,3130,3130,3130,0
20230807,105300,885481960,3130,3130,3130,3115,467
20230807,105200,884024330,3130,3130,3130,3130,0
20230807,105100,884024330,3130,3130,3130,3115,3011
20230807,105000,874644900,3115,3130,3130,3115,137
20230807,104900,874217520,3130,3130,3130,3130,80
20230807,104800,873967120,3130,3115,3130,3110,188
20230807,104700,873381520,3130,3125,3130,3125,101
20230807,104600,873065890,3125,3115,3125,3115,101
20230807,104500,872751260,3130,3120,3130,3110,8160
20230807,104400,847333820,3130,3120,3130,3120,1146
20230807,104300,843757100,3130,3130,3130,3120,133
20230807,104200,843342110,3130,3130,3130,3120,601
20230807,104100,841466480,3135,3135,3135,3120,283
20230807,104000,840581105,3135,3120,3135,3120,5062
20230807,103900,824787650,3120,3115,3120,3115,83
20230807,103800,824529100,3115,3115,3120,3115,1530
20230807,103700,819763140,3120,3120,3120,3120,363
20230807,103600,818630580,3125,3130,3130,3120,4394
20230807,103500,804921165,3130,3125,3130,3120,3484
20230807,103400,794040305,3135,3130,3135,3125,252
20230807,103300,793252290,3140,3135,3140,3135,2168
20230807,103200,786451240,3135,3130,3135,3125,3167
20230807,103100,776532715,3130,3125,3130,3125,201
20230807,103000,775904585,3135,3125,3135,3125,29
20230807,102900,775813950,3135,3130,3135,3125,2094
20230807,102800,769263975,3135,3135,3140,3135,4039
20230807,102700,756601700,3140,3140,3140,3140,489
20230807,102600,755066240,3140,3140,3145,3135,887
20230807,102500,752283555,3145,3140,3145,3140,51
20230807,102400,752123410,3145,3140,3145,3140,1001
20230807,102300,748980265,3145,3140,3145,3140,16
20230807,102200,748930015,3145,3145,3145,3140,2133
20230807,102100,742232380,3145,3145,3145,3140,989
20230807,102000,739125400,3145,3145,3145,3140,1247
20230807,101900,735208695,3145,3145,3145,3140,442
20230807,101800,733819335,3145,3140,3145,3140,1511
20230807,101700,729072285,3145,3145,3145,3145,1
20230807,101600,729069140,3145,3150,3150,3145,559
20230807,101500,727311080,3150,3150,3150,3145,2548
20230807,101400,719296530,3150,3150,3150,3150,32
20230807,101300,719195730,3150,3145,3150,3145,2
20230807,101200,719189435,3150,3150,3150,3150,500
20230807,101100,717614435,3150,3145,3150,3145,113
20230807,101000,717259040,3150,3150,3150,3150,1908
20230807,100900,711248840,3150,3145,3150,3140,903
20230807,100800,708412000,3150,3145,3150,3145,3822
20230807,100700,696391800,3150,3150,3150,3150,101
20230807,100600,696073650,3150,3150,3150,3150,12
20230807,100500,696035850,3150,3145,3150,3145,332
20230807,100400,694991575,3145,3145,3145,3145,1000
20230807,100300,691846575,3145,3145,3145,3145,201
20230807,100200,691214430,3145,3145,3150,3145,957
20230807,100100,688204660,3150,3155,3155,3150,1541
20230807,100000,683346165,3155,3155,3155,3155,100
20230807,095900,683030665,3155,3155,3160,3150,1192
20230807,095800,679274395,3155,3150,3160,3140,8692
20230807,095700,651879225,3150,3145,3150,3145,8841
20230807,095600,624037025,3150,3140,3150,3140,26652
20230807,095500,540270350,3140,3135,3140,3130,2882
20230807,095400,531232770,3135,3130,3135,3130,6064
20230807,095300,512249945,3130,3125,3130,3125,2900
20230807,095200,503187440,3125,3120,3125,3120,2524
20230807,095100,495312555,3120,3120,3120,3120,1317
20230807,095000,491203515,3120,3120,3120,3120,120
20230807,094900,490829115,3120,3115,3120,3115,1752
20230807,094800,485366335,3115,3120,3120,3115,3084
20230807,094700,475754675,3120,3120,3120,3120,642
20230807,094600,473751635,3120,3115,3120,3115,414
20230807,094500,472462015,3115,3115,3115,3115,1029
20230807,094400,469256680,3115,3115,3115,3100,251
20230807,094300,468474980,3115,3115,3115,3105,2778
20230807,094200,459849270,3100,3115,3115,3100,5002
20230807,094100,444316470,3115,3115,3115,3105,3480
20230807,094000,433493625,3115,3120,3120,3115,571
20230807,093900,431714160,3120,3120,3120,3120,560
20230807,093800,429966960,3120,3115,3120,3110,3348
20230807,093700,419554350,3115,3115,3115,3110,5732
20230807,093600,401700670,3120,3115,3125,3115,2736
20230807,093500,393173270,3125,3120,3125,3120,5169
20230807,093400,377045225,3130,3130,3130,3130,30
20230807,093300,376951325,3130,3130,3130,3115,927
20230807,093200,374054975,3130,3130,3130,3130,211
20230807,093100,373394545,3130,3115,3130,3115,1647
20230807,093000,368259145,3120,3115,3120,3115,383
20230807,092900,367064335,3120,3125,3125,3110,25574
20230807,092800,287341720,3130,3130,3130,3130,3
20230807,092700,287332330,3135,3120,3135,3120,1565
20230807,092600,282434435,3130,3130,3135,3120,8306
20230807,092500,256460345,3135,3140,3140,3130,513
20230807,092400,254853260,3140,3135,3140,3130,274
20230807,092300,253995255,3145,3140,3145,3135,630
20230807,092200,252019435,3145,3140,3145,3140,824
20230807,092100,249430980,3145,3150,3150,3140,962
20230807,092000,246405490,3150,3150,3150,3135,1023
20230807,091900,243183255,3150,3150,3150,3140,1008
20230807,091800,240013055,3150,3150,3155,3130,2672
20230807,091700,231611665,3150,3140,3150,3140,1507
20230807,091600,226869650,3145,3145,3145,3145,222
20230807,091500,226171460,3145,3135,3145,3135,860
20230807,091400,223471695,3140,3130,3140,3130,1391
20230807,091300,219117845,3130,3125,3130,3115,5604
20230807,091200,201624660,3125,3120,3125,3115,8533
20230807,091100,175032195,3120,3125,3125,3120,4254
20230807,091000,161759465,3125,3120,3130,3120,741
20230807,090900,159447030,3130,3120,3130,3115,7821
20230807,090800,135058220,3130,3130,3130,3120,10802
20230807,090700,101300510,3130,3130,3130,3130,424
20230807,090600,99973390,3130,3135,3140,3125,526
20230807,090500,98326995,3140,3145,3145,3130,796
20230807,090400,95835410,3130,3145,3145,3130,1972
20230807,090300,89650910,3150,3135,3150,3130,7943
20230807,090200,64773720,3150,3135,3150,3125,12109
20230807,090100,26850570,3150,3150,3155,3135,3149
20230807,090000,16955285,3155,3140,3155,3135,5396