KissMeData/033230/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190700,2132589060,2950,2950,2950,2950,7714
20230808,190600,2132589060,2950,2950,2950,2950,0
20230808,190500,2132589060,2950,2950,2950,2950,0
20230808,190400,2132589060,2950,2950,2950,2950,0
20230808,190300,2132589060,2950,2950,2950,2950,0
20230808,190200,2132589060,2950,2950,2950,2950,0
20230808,190100,2132589060,2950,2950,2950,2950,0
20230808,190000,2132589060,2950,2950,2950,2950,0
20230808,185900,2132589060,2950,2950,2950,2950,0
20230808,185800,2132589060,2950,2950,2950,2950,0
20230808,185700,2132589060,2950,2950,2950,2950,0
20230808,185600,2132589060,2950,2950,2950,2950,0
20230808,185500,2132589060,2950,2950,2950,2950,0
20230808,185400,2132589060,2950,2950,2950,2950,0
20230808,185300,2132589060,2950,2950,2950,2950,0
20230808,185200,2132589060,2950,2950,2950,2950,0
20230808,185100,2132589060,2950,2950,2950,2950,0
20230808,185000,2132589060,2950,2950,2950,2950,0
20230808,184900,2132589060,2950,2950,2950,2950,0
20230808,184800,2132589060,2950,2950,2950,2950,0
20230808,184700,2132589060,2950,2950,2950,2950,0
20230808,184600,2132589060,2950,2950,2950,2950,0
20230808,184500,2132589060,2950,2950,2950,2950,0
20230808,184400,2132589060,2950,2950,2950,2950,0
20230808,184300,2132589060,2950,2950,2950,2950,0
20230808,184200,2132589060,2950,2950,2950,2950,0
20230808,184100,2132589060,2950,2950,2950,2950,0
20230808,184000,2132589060,2950,2950,2950,2950,0
20230808,183900,2132589060,2950,2950,2950,2950,0
20230808,183800,2132589060,2950,2950,2950,2950,0
20230808,183700,2132589060,2950,2950,2950,2950,7714
20230808,183600,2132589060,2950,2950,2950,2950,0
20230808,183500,2132589060,2950,2950,2950,2950,0
20230808,183400,2132589060,2950,2950,2950,2950,0
20230808,183300,2132589060,2950,2950,2950,2950,0
20230808,183200,2132589060,2950,2950,2950,2950,0
20230808,183100,2132589060,2950,2950,2950,2950,0
20230808,183000,2132589060,2950,2950,2950,2950,0
20230808,182900,2132589060,2950,2950,2950,2950,0
20230808,182800,2132589060,2950,2950,2950,2950,0
20230808,182700,2132589060,2950,2950,2950,2950,0
20230808,182600,2132589060,2950,2950,2950,2950,0
20230808,182500,2132589060,2950,2950,2950,2950,0
20230808,182400,2132589060,2950,2950,2950,2950,0
20230808,182300,2132589060,2950,2950,2950,2950,0
20230808,182200,2132589060,2950,2950,2950,2950,0
20230808,182100,2132589060,2950,2950,2950,2950,0
20230808,182000,2132589060,2950,2950,2950,2950,0
20230808,181900,2132589060,2950,2950,2950,2950,0
20230808,181800,2132589060,2950,2950,2950,2950,0
20230808,181700,2132589060,2950,2950,2950,2950,0
20230808,181600,2132589060,2950,2950,2950,2950,0
20230808,181500,2132589060,2950,2950,2950,2950,0
20230808,181400,2132589060,2950,2950,2950,2950,0
20230808,181300,2132589060,2950,2950,2950,2950,0
20230808,181200,2132589060,2950,2950,2950,2950,0
20230808,181100,2132589060,2950,2950,2950,2950,0
20230808,181000,2132589060,2950,2950,2950,2950,0
20230808,180900,2132589060,2950,2950,2950,2950,0
20230808,180800,2132589060,2950,2950,2950,2950,0
20230808,180700,2132589060,2950,2950,2950,2950,7714
20230808,180600,2132589060,2950,2950,2950,2950,0
20230808,180500,2132589060,2950,2950,2950,2950,0
20230808,180400,2132589060,2950,2950,2950,2950,0
20230808,180300,2132589060,2950,2950,2950,2950,0
20230808,180200,2132589060,2950,2950,2950,2950,0
20230808,180100,2132589060,2950,2950,2950,2950,0
20230808,180000,2132589060,2950,2950,2950,2950,0
20230808,175900,2132589060,2950,2950,2950,2950,0
20230808,175800,2132589060,2950,2950,2950,2950,0
20230808,175700,2132589060,2950,2950,2950,2950,0
20230808,175600,2132589060,2950,2950,2950,2950,0
20230808,175500,2132589060,2950,2950,2950,2950,0
20230808,175400,2132589060,2950,2950,2950,2950,0
20230808,175300,2132589060,2950,2950,2950,2950,0
20230808,175200,2132589060,2950,2950,2950,2950,0
20230808,175100,2132589060,2950,2950,2950,2950,0
20230808,175000,2132589060,2950,2950,2950,2950,0
20230808,174900,2132589060,2950,2950,2950,2950,0
20230808,174800,2132589060,2950,2950,2950,2950,0
20230808,174700,2132589060,2950,2950,2950,2950,0
20230808,174600,2132589060,2950,2950,2950,2950,0
20230808,174500,2132589060,2950,2950,2950,2950,0
20230808,174400,2132589060,2950,2950,2950,2950,0
20230808,174300,2132589060,2950,2950,2950,2950,0
20230808,174200,2132589060,2950,2950,2950,2950,0
20230808,174100,2132589060,2950,2950,2950,2950,0
20230808,174000,2132589060,2950,2950,2950,2950,0
20230808,173900,2132589060,2950,2950,2950,2950,0
20230808,173800,2132589060,2950,2950,2950,2950,0
20230808,173700,2132589060,2950,2950,2950,2950,7714
20230808,173600,2132589060,2950,2950,2950,2950,0
20230808,173500,2132589060,2950,2950,2950,2950,0
20230808,173400,2132589060,2950,2950,2950,2950,0
20230808,173300,2132589060,2950,2950,2950,2950,0
20230808,173200,2132589060,2950,2950,2950,2950,0
20230808,173100,2132589060,2950,2950,2950,2950,0
20230808,173000,2132589060,2950,2950,2950,2950,0
20230808,172900,2132589060,2950,2950,2950,2950,0
20230808,172800,2132589060,2950,2950,2950,2950,0
20230808,172700,2132589060,2950,2950,2950,2950,0
20230808,172600,2132589060,2950,2950,2950,2950,0
20230808,172500,2132589060,2950,2950,2950,2950,0
20230808,172400,2132589060,2950,2950,2950,2950,0
20230808,172300,2132589060,2950,2950,2950,2950,0
20230808,172200,2132589060,2950,2950,2950,2950,0
20230808,172100,2132589060,2950,2950,2950,2950,0
20230808,172000,2132589060,2950,2950,2950,2950,0
20230808,171900,2132589060,2950,2950,2950,2950,0
20230808,171800,2132589060,2950,2950,2950,2950,0
20230808,171700,2132589060,2950,2950,2950,2950,0
20230808,171600,2132589060,2950,2950,2950,2950,0
20230808,171500,2132589060,2950,2950,2950,2950,0
20230808,171400,2132589060,2950,2950,2950,2950,0
20230808,171300,2132589060,2950,2950,2950,2950,0
20230808,171200,2132589060,2950,2950,2950,2950,0
20230808,171100,2132589060,2950,2950,2950,2950,0
20230808,171000,2132589060,2950,2950,2950,2950,0
20230808,170900,2132589060,2950,2950,2950,2950,0
20230808,170800,2132589060,2950,2950,2950,2950,0
20230808,170700,2132589060,2950,2950,2950,2950,7714
20230808,170600,2132589060,2950,2950,2950,2950,0
20230808,170500,2132589060,2950,2950,2950,2950,0
20230808,170400,2132589060,2950,2950,2950,2950,0
20230808,170300,2132589060,2950,2950,2950,2950,0
20230808,170200,2132589060,2950,2950,2950,2950,0
20230808,170100,2132589060,2950,2950,2950,2950,0
20230808,170000,2132589060,2950,2950,2950,2950,0
20230808,165900,2132589060,2950,2950,2950,2950,0
20230808,165800,2132589060,2950,2950,2950,2950,0
20230808,165700,2132589060,2950,2950,2950,2950,0
20230808,165600,2132589060,2950,2950,2950,2950,0
20230808,165500,2132589060,2950,2950,2950,2950,0
20230808,165400,2132589060,2950,2950,2950,2950,0
20230808,165300,2132589060,2950,2950,2950,2950,0
20230808,165200,2132589060,2950,2950,2950,2950,0
20230808,165100,2132589060,2950,2950,2950,2950,0
20230808,165000,2132589060,2950,2950,2950,2950,0
20230808,164900,2132589060,2950,2950,2950,2950,0
20230808,164800,2132589060,2950,2950,2950,2950,0
20230808,164700,2132589060,2950,2950,2950,2950,0
20230808,164600,2132589060,2950,2950,2950,2950,0
20230808,164500,2132589060,2950,2950,2950,2950,0
20230808,164400,2132589060,2950,2950,2950,2950,0
20230808,164300,2132589060,2950,2950,2950,2950,0
20230808,164200,2132589060,2950,2950,2950,2950,0
20230808,164100,2132589060,2950,2950,2950,2950,0
20230808,164000,2132589060,2950,2950,2950,2950,0
20230808,163900,2132589060,2950,2950,2950,2950,0
20230808,163800,2132589060,2950,2950,2950,2950,0
20230808,163700,2132589060,2950,2950,2950,2950,7714
20230808,163600,2132589060,2950,2950,2950,2950,0
20230808,163500,2132589060,2950,2950,2950,2950,0
20230808,163400,2132589060,2950,2950,2950,2950,0
20230808,163300,2132589060,2950,2950,2950,2950,0
20230808,163200,2132589060,2950,2950,2950,2950,0
20230808,163100,2132589060,2950,2950,2950,2950,0
20230808,163000,2132589060,2950,2950,2950,2950,0
20230808,162900,2132589060,2950,2950,2950,2950,0
20230808,162800,2132589060,2950,2950,2950,2950,0
20230808,162700,2132589060,2950,2950,2950,2950,0
20230808,162600,2132589060,2950,2950,2950,2950,0
20230808,162500,2132589060,2950,2950,2950,2950,0
20230808,162400,2132589060,2950,2950,2950,2950,0
20230808,162300,2132589060,2950,2950,2950,2950,0
20230808,162200,2132589060,2950,2950,2950,2950,0
20230808,162100,2132589060,2950,2950,2950,2950,0
20230808,162000,2132589060,2950,2950,2950,2950,0
20230808,161900,2132589060,2950,2950,2950,2950,0
20230808,161800,2132589060,2950,2950,2950,2950,0
20230808,161700,2132589060,2950,2950,2950,2950,0
20230808,161600,2132589060,2950,2950,2950,2950,0
20230808,161500,2132589060,2950,2950,2950,2950,0
20230808,161400,2132589060,2950,2950,2950,2950,0
20230808,161300,2132589060,2950,2950,2950,2950,0
20230808,161200,2132589060,2950,2950,2950,2950,0
20230808,161100,2132589060,2950,2950,2950,2950,0
20230808,161000,2132589060,2950,2950,2950,2950,0
20230808,160900,2132589060,2950,2950,2950,2950,0
20230808,160800,2132589060,2950,2950,2950,2950,0
20230808,160700,2132589060,2950,2950,2950,2950,7714
20230808,160600,2132589060,2950,2950,2950,2950,0
20230808,160500,2132589060,2950,2950,2950,2950,0
20230808,160400,2132589060,2950,2950,2950,2950,0
20230808,160300,2132589060,2950,2950,2950,2950,0
20230808,160200,2132589060,2950,2950,2950,2950,0
20230808,160100,2132589060,2950,2950,2950,2950,0
20230808,160000,2132589060,2950,2950,2950,2950,0
20230808,155900,2132589060,2950,2950,2950,2950,0
20230808,155800,2132589060,2950,2950,2950,2950,0
20230808,155700,2132589060,2950,2950,2950,2950,0
20230808,155600,2132589060,2950,2950,2950,2950,0
20230808,155500,2132589060,2950,2950,2950,2950,0
20230808,155400,2132589060,2950,2950,2950,2950,0
20230808,155300,2132589060,2950,2950,2950,2950,0
20230808,155200,2132589060,2950,2950,2950,2950,0
20230808,155100,2132589060,2950,2950,2950,2950,0
20230808,155000,2132589060,2950,2950,2950,2950,0
20230808,154900,2132589060,2950,2950,2950,2950,0
20230808,154800,2132589060,2950,2950,2950,2950,0
20230808,154700,2132589060,2950,2950,2950,2950,0
20230808,154600,2132589060,2950,2950,2950,2950,0
20230808,154500,2132589060,2950,2950,2950,2950,0
20230808,154400,2132589060,2950,2950,2950,2950,0
20230808,154300,2132589060,2950,2950,2950,2950,0
20230808,154200,2132589060,2950,2950,2950,2950,0
20230808,154100,2132589060,2950,2950,2950,2950,0
20230808,154000,2132589060,2950,2950,2950,2950,0
20230808,153900,2132589060,2950,2950,2950,2950,0
20230808,153800,2132589060,2950,2950,2950,2950,0
20230808,153700,2132589060,2950,2950,2950,2950,7714
20230808,153600,2132589060,2950,2950,2950,2950,0
20230808,153500,2132589060,2950,2950,2950,2950,0
20230808,153400,2132589060,2950,2950,2950,2950,0
20230808,153300,2132589060,2950,2950,2950,2950,0
20230808,153200,2132589060,2950,2950,2950,2950,0
20230808,153100,2132589060,2950,2950,2950,2950,0
20230808,153000,2132589060,2950,2950,2950,2950,7714
20230808,152900,2109832760,2970,2970,2970,2970,0
20230808,152800,2109832760,2970,2970,2970,2970,0
20230808,152700,2109832760,2970,2970,2970,2970,0
20230808,152600,2109832760,2970,2970,2970,2970,0
20230808,152500,2109832760,2970,2970,2970,2970,0
20230808,152400,2109832760,2970,2970,2970,2970,0
20230808,152300,2109832760,2970,2970,2970,2970,0
20230808,152200,2109832760,2970,2970,2970,2970,0
20230808,152100,2109832760,2970,2970,2970,2970,0
20230808,152000,2109832760,2970,2970,2970,2970,0
20230808,151900,2109832760,2970,2960,2975,2955,933
20230808,151800,2107063560,2975,2975,2980,2975,2394
20230808,151700,2099934040,2970,2960,2970,2960,1709
20230808,151600,2094863310,2950,2960,2975,2950,5059
20230808,151500,2079894585,2955,2960,2960,2955,6001
20230808,151400,2062161620,2950,2965,2965,2950,623
20230808,151300,2060323205,2955,2965,2965,2950,893
20230808,151200,2057683035,2960,2975,2975,2960,1314
20230808,151100,2053782865,2970,2960,2975,2955,5270
20230808,151000,2038140765,2945,2955,2960,2940,16511
20230808,150900,1989475725,2945,2950,2950,2945,1527
20230808,150800,1984978540,2940,2960,2960,2940,9820
20230808,150700,1956026490,2960,2960,2960,2955,37
20230808,150600,1955917125,2950,2950,2950,2950,0
20230808,150500,1955917125,2950,2960,2960,2950,600
20230808,150400,1954141610,2965,2950,2965,2950,2764
20230808,150300,1945976040,2945,2950,2955,2945,4851
20230808,150200,1931663100,2950,2950,2955,2950,494
20230808,150100,1930205795,2955,2955,2955,2950,580
20230808,150000,1928494645,2955,2950,2955,2950,128
20230808,145900,1928117025,2950,2960,2960,2950,2343
20230808,145800,1921193440,2950,2965,2970,2950,343
20230808,145700,1920175080,2950,2955,2960,2950,2116
20230808,145600,1913912405,2950,2955,2955,2950,252
20230808,145500,1913168985,2950,2965,2965,2950,10886
20230808,145400,1881017910,2965,2955,2965,2955,4240
20230808,145300,1868487330,2950,2960,2960,2950,3007
20230808,145200,1859615395,2960,2965,2965,2960,22
20230808,145100,1859550270,2960,2955,2960,2950,3148
20230808,145000,1850254540,2960,2960,2960,2960,152
20230808,144900,1849804620,2955,2955,2955,2955,1
20230808,144800,1849801665,2960,2960,2960,2955,6
20230808,144700,1849783915,2955,2965,2965,2955,25054
20230808,144600,1775635140,2965,2965,2965,2960,2002
20230808,144500,1769707720,2965,2965,2965,2965,2000
20230808,144400,1763777720,2965,2970,2970,2965,1111
20230808,144300,1760483055,2975,2975,2980,2970,522
20230808,144200,1758928695,2975,2975,2975,2970,13
20230808,144100,1758890050,2975,2975,2975,2975,1
20230808,144000,1758887075,2975,2970,2975,2970,1563
20230808,143900,1754239255,2970,2965,2970,2965,525
20230808,143800,1752682495,2970,2965,2970,2960,11678
20230808,143700,1718104515,2965,2965,2965,2965,8480
20230808,143600,1692961315,2965,2970,2970,2965,530
20230808,143500,1691387230,2970,2975,2975,2970,101
20230808,143400,1691086760,2970,2985,2985,2970,7
20230808,143300,1691065910,2985,2995,2995,2985,20
20230808,143200,1691006030,3000,2975,3005,2970,11407
20230808,143100,1656891730,2975,2975,2975,2975,328
20230808,143000,1655915930,2975,2975,2975,2975,0
20230808,142900,1655915930,2975,2970,2975,2965,41
20230808,142800,1655794350,2975,2975,2975,2975,506
20230808,142700,1654289000,2975,2975,2975,2975,1
20230808,142600,1654286025,2970,2970,2975,2960,4450
20230808,142500,1641106490,2970,2970,2970,2970,0
20230808,142400,1641106490,2970,2970,2970,2970,16
20230808,142300,1641058970,2970,2970,2970,2970,0
20230808,142200,1641058970,2970,2965,2970,2965,4647
20230808,142100,1627264180,2965,2965,2965,2965,1392
20230808,142000,1623136900,2970,2970,2970,2970,0
20230808,141900,1623136900,2970,2965,2970,2965,101
20230808,141800,1622837430,2965,2965,2965,2965,1717
20230808,141700,1617746525,2965,2970,2970,2965,348
20230808,141600,1616714600,2965,2965,2965,2965,18
20230808,141500,1616661230,2970,2970,2970,2970,0
20230808,141400,1616661230,2970,2970,2970,2965,1532
20230808,141300,1612118380,2970,2965,2970,2965,3985
20230808,141200,1600300680,2970,2970,2970,2970,41
20230808,141100,1600178910,2970,2970,2970,2970,1996
20230808,141000,1594250790,2975,2975,2975,2970,122
20230808,140900,1593888005,2975,2980,2980,2975,5208
20230808,140800,1578385830,2980,2980,2980,2980,536
20230808,140700,1576788550,2985,2985,2985,2985,162
20230808,140600,1576304980,2985,2985,2985,2985,38
20230808,140500,1576191550,2985,2985,2985,2985,0
20230808,140400,1576191550,2985,2985,2985,2985,2
20230808,140300,1576185580,2990,2985,2990,2980,998
20230808,140200,1573206645,2985,2985,2985,2985,1
20230808,140100,1573203660,2980,2980,2980,2980,178
20230808,140000,1572673220,2980,2980,2980,2980,2
20230808,135900,1572667260,2980,2990,2995,2980,42
20230808,135800,1572541970,2990,2990,2990,2990,2
20230808,135700,1572535990,2985,2990,2990,2985,128
20230808,135600,1572153890,2985,2985,2985,2985,20
20230808,135500,1572094190,2985,2995,2995,2985,2
20230808,135400,1572088210,2985,2990,2990,2985,4
20230808,135300,1572076260,2980,2995,2995,2980,10
20230808,135200,1572046355,2985,2990,2990,2985,1000
20230808,135100,1569058665,2990,2990,2990,2985,101
20230808,135000,1568756680,2990,2990,2990,2985,323
20230808,134900,1567792505,2990,2990,2990,2990,2
20230808,134800,1567786525,2990,2995,2995,2990,34
20230808,134700,1567684755,2995,2995,2995,2995,16
20230808,134600,1567636835,2985,2990,2990,2985,134
20230808,134500,1567236645,2990,2990,2990,2985,64
20230808,134400,1567045290,2990,2990,2990,2990,2
20230808,134300,1567039310,2985,2985,3000,2975,2106
20230808,134200,1560738215,2980,2980,2985,2980,8
20230808,134100,1560714365,2975,2990,2990,2975,298
20230808,134000,1559824570,2990,2990,2990,2990,39
20230808,133900,1559707960,2990,2990,2990,2990,0
20230808,133800,1559707960,2990,2995,2995,2990,31
20230808,133700,1559615120,2990,3000,3000,2985,24
20230808,133600,1559543310,3000,2985,3000,2985,2008
20230808,133500,1553525260,2985,2990,2990,2985,67
20230808,133400,1553324940,2990,2990,2990,2990,0
20230808,133300,1553324940,2990,3000,3000,2990,2
20230808,133200,1553318950,3005,3010,3015,3005,2036
20230808,133100,1547183330,3015,2980,3015,2965,16269
20230808,133000,1498372610,2965,2970,2980,2965,50204
20230808,132900,1349448650,2970,2975,2975,2970,4454
20230808,132800,1336217255,2980,2980,2980,2980,1
20230808,132700,1336214275,2980,2980,2980,2970,2139
20230808,132600,1329840360,2980,2980,2980,2980,297
20230808,132500,1328955300,2985,2985,2985,2985,2
20230808,132400,1328949330,2985,2975,2985,2970,10078
20230808,132300,1299006480,2970,2970,2975,2970,757
20230808,132200,1296755825,2970,2985,2985,2970,5
20230808,132100,1296740935,2970,2975,2975,2970,3
20230808,132000,1296732015,2985,2985,2985,2985,21
20230808,131900,1296669330,2970,2985,2985,2970,53
20230808,131800,1296511595,2985,2985,2985,2965,2619
20230808,131700,1288737630,2985,2985,2985,2985,11
20230808,131600,1288704795,2985,2985,2985,2985,1
20230808,131500,1288701810,2975,2975,2980,2970,1663
20230808,131400,1283756680,2965,2980,2980,2965,1767
20230808,131300,1278508785,2980,2985,2985,2980,11
20230808,131200,1278475955,2985,2985,2985,2975,280
20230808,131100,1277642735,2975,2985,2985,2975,1027
20230808,131000,1274577155,2985,2980,2985,2980,2349
20230808,130900,1267566405,2980,2975,2980,2965,3849
20230808,130800,1256141345,2975,2975,2975,2965,713
20230808,130700,1254025560,2980,2980,2985,2975,559
20230808,130600,1252360975,2985,2980,2985,2980,709
20230808,130500,1250248145,2980,2980,2980,2980,1650
20230808,130400,1245331145,2980,2980,2980,2980,73
20230808,130300,1245113605,2980,2975,2985,2965,4004
20230808,130200,1233241135,2985,2985,2985,2965,2002
20230808,130100,1227297500,2985,2980,2985,2980,70
20230808,130000,1227088555,2985,2985,2985,2985,0
20230808,125900,1227088555,2985,2985,2985,2985,0
20230808,125800,1227088555,2985,2980,2985,2980,1801
20230808,125700,1221721560,2980,2980,2980,2980,0
20230808,125600,1221721560,2980,2980,2985,2965,762
20230808,125500,1219459915,2985,2985,2985,2985,0
20230808,125400,1219459915,2985,2985,2985,2985,0
20230808,125300,1219459915,2985,2985,2985,2985,0
20230808,125200,1219459915,2985,2985,2985,2985,0
20230808,125100,1219459915,2985,2980,2985,2965,2375
20230808,125000,1212403230,2985,2985,2985,2985,0
20230808,124900,1212403230,2985,2980,2985,2975,23
20230808,124800,1212334635,2985,2980,2985,2975,1224
20230808,124700,1208691280,2975,2980,2980,2975,61
20230808,124600,1208509560,2980,2980,2980,2980,0
20230808,124500,1208509560,2980,2985,2985,2980,103
20230808,124400,1208202110,2985,2985,2985,2975,10
20230808,124300,1208172280,2975,2975,2980,2975,360
20230808,124200,1207101270,2975,2980,2980,2975,510
20230808,124100,1205583970,2980,2980,2985,2975,1120
20230808,124000,1202247880,2980,2985,2985,2980,65
20230808,123900,1202053905,2980,2985,2985,2980,29
20230808,123800,1201967345,2985,2980,2985,2980,86
20230808,123700,1201711055,2980,2980,2985,2980,1021
20230808,123600,1198668375,2985,2980,2985,2975,6
20230808,123500,1198650490,2985,2980,2985,2980,24
20230808,123400,1198578855,2975,2975,2975,2975,1
20230808,123300,1198575880,2980,2975,2980,2975,4
20230808,123200,1198563965,2985,2980,2985,2980,6
20230808,123100,1198546065,2970,2970,2980,2970,662
20230808,123000,1196579905,2970,2970,2980,2970,709
20230808,122900,1194473155,2970,2980,2980,2970,34
20230808,122800,1194372130,2985,2975,2985,2975,5
20230808,122700,1194357230,2970,2980,2980,2970,2205
20230808,122600,1187804870,2990,2985,2990,2985,2
20230808,122500,1187798895,2980,2980,2980,2980,9
20230808,122400,1187772075,2980,2980,2980,2980,1
20230808,122300,1187769095,2990,2990,2995,2975,1502
20230808,122200,1183285550,2990,2990,2990,2990,70
20230808,122100,1183076250,2975,2985,2985,2975,2644
20230808,122000,1175207605,2985,2985,2985,2985,176
20230808,121900,1174682245,2990,2990,2990,2990,453
20230808,121800,1173327775,2995,2995,2995,2995,21
20230808,121700,1173264880,2990,2990,2990,2990,1
20230808,121600,1173261890,2995,2990,2995,2990,22
20230808,121500,1173196050,2990,2990,2990,2990,0
20230808,121400,1173196050,2990,2990,2995,2990,118
20230808,121300,1172843115,2985,2985,2985,2985,306
20230808,121200,1171929705,2985,2985,2990,2975,1145
20230808,121100,1168515360,2985,2985,2985,2985,200
20230808,121000,1167918360,2990,2990,2990,2990,62
20230808,120900,1167732980,2990,2990,2990,2990,325
20230808,120800,1166761230,2990,2990,2990,2990,352
20230808,120700,1165708750,2990,2995,2995,2990,500
20230808,120600,1164213260,2990,2985,2990,2985,432
20230808,120500,1162922080,2985,3000,3000,2985,5
20230808,120400,1162907095,2990,2990,2990,2990,1530
20230808,120300,1158332395,2990,2990,2990,2990,200
20230808,120200,1157734395,2990,3005,3005,2990,9
20230808,120100,1157707400,3000,3000,3000,3000,104
20230808,120000,1157395400,2990,2990,3005,2990,7
20230808,115900,1157374440,3010,3010,3010,2985,234
20230808,115800,1156675875,2990,2995,3010,2990,2618
20230808,115700,1148846395,3000,2995,3000,2995,49
20230808,115600,1148699495,2995,2990,2995,2990,56
20230808,115500,1148532050,2995,2995,2995,2995,1252
20230808,115400,1144782310,3000,3000,3000,3000,1
20230808,115300,1144779310,3000,3000,3000,3000,300
20230808,115200,1143879310,3000,3000,3000,3000,1
20230808,115100,1143876310,3000,3000,3000,3000,20
20230808,115000,1143816310,3000,3000,3000,3000,0
20230808,114900,1143816310,3000,3000,3000,3000,2
20230808,114800,1143810310,3005,3005,3005,3005,0
20230808,114700,1143810310,3005,3005,3005,3005,25
20230808,114600,1143735185,2995,2995,2995,2995,200
20230808,114500,1143136185,2995,3000,3000,2995,554
20230808,114400,1141476935,3010,3010,3010,3010,0
20230808,114300,1141476935,3010,3000,3010,3000,1068
20230808,114200,1138269395,3000,3000,3005,3000,2453
20230808,114100,1130910390,3000,3005,3005,3000,254
20230808,114000,1130148380,3005,3005,3005,3005,2
20230808,113900,1130142370,3005,2995,3010,2995,5373
20230808,113800,1114038160,2995,2995,2995,2990,9667
20230808,113700,1085120605,2995,2995,2995,2995,1002
20230808,113600,1082119615,2990,2990,2990,2990,782
20230808,113500,1079781435,2995,2990,2995,2990,530
20230808,113400,1078194235,2995,2990,2995,2990,41
20230808,113300,1078071640,2995,2990,2995,2990,79
20230808,113200,1077835375,2985,2990,2990,2985,55
20230808,113100,1077670930,2990,2990,2995,2990,1021
20230808,113000,1074613135,2995,2990,2995,2990,1007
20230808,112900,1071602175,2990,2990,2990,2980,1663
20230808,112800,1066634805,2985,2985,2985,2985,69
20230808,112700,1066428840,2985,2985,2985,2985,66
20230808,112600,1066231830,2985,2985,2985,2985,3
20230808,112500,1066222875,2980,2980,2980,2980,11
20230808,112400,1066190095,2980,2980,2980,2980,0
20230808,112300,1066190095,2980,2980,2980,2980,317
20230808,112200,1065245435,2980,2975,2980,2975,8905
20230808,112100,1038752955,2975,2980,2980,2975,104
20230808,112000,1038443535,2980,2980,2980,2980,5
20230808,111900,1038428635,2980,2980,2980,2980,2
20230808,111800,1038422675,2980,2980,2980,2965,2214
20230808,111700,1031851705,2975,2980,2980,2975,501
20230808,111600,1030361225,2970,2970,2970,2970,1300
20230808,111500,1026500225,2965,2975,2975,2965,4122
20230808,111400,1014264025,2975,2975,2975,2975,0
20230808,111300,1014264025,2975,2975,2975,2975,25
20230808,111200,1014189650,2975,2975,2975,2975,219
20230808,111100,1013538125,2975,2985,2985,2975,12
20230808,111000,1013502340,2985,2985,2985,2985,232
20230808,110900,1012809820,2985,2975,2985,2975,2841
20230808,110800,1004337645,2970,2970,2980,2970,3003
20230808,110700,995418715,2975,2980,2980,2975,892
20230808,110600,992764950,2980,2980,2980,2980,400
20230808,110500,991572950,2975,2975,2980,2975,153
20230808,110400,991117770,2980,2980,2985,2980,6835
20230808,110300,970745300,2980,2980,2980,2980,1135
20230808,110200,967363000,2980,2980,2980,2975,2735
20230808,110100,959222200,2975,2965,2975,2960,21510
20230808,110000,895547355,2965,2965,2965,2960,5836
20230808,105900,878244615,2975,2980,2980,2965,273
20230808,105800,877434870,2975,2960,2975,2960,2856
20230808,105700,868959715,2960,2970,2970,2960,12098
20230808,105600,833104035,2970,2970,2970,2965,2020
20230808,105500,827111135,2970,2980,2980,2965,1894
20230808,105400,821491855,2980,2980,2980,2970,3961
20230808,105300,809727575,2980,2970,2980,2970,1186
20230808,105200,806203100,2970,2970,2970,2965,436
20230808,105100,804908185,2970,2970,2970,2970,6
20230808,105000,804890365,2970,2970,2975,2970,3202
20230808,104900,795380420,2970,2975,2975,2970,520
20230808,104800,793835195,2975,2975,2975,2970,260
20230808,104700,793061800,2970,2975,2975,2970,6163
20230808,104600,774735690,2975,2975,2975,2970,5563
20230808,104500,758195770,2980,2980,2980,2980,1447
20230808,104400,753883710,2980,2975,2985,2975,268
20230808,104300,753085795,2975,2985,2985,2975,2913
20230808,104200,744404965,2985,2975,2985,2975,466
20230808,104100,743016405,2970,2980,2980,2970,150
20230808,104000,742570420,2970,2970,2980,2970,682
20230808,103900,740542970,2975,2980,2985,2970,1317
20230808,103800,736624505,2980,2985,2985,2980,1369
20230808,103700,732539960,2985,2970,2985,2960,7232
20230808,103600,711107225,2970,2975,2975,2965,1506
20230808,103500,706634675,2975,2985,2985,2975,4827
20230808,103400,692254195,2985,2985,2985,2985,52
20230808,103300,692098975,2990,2990,2990,2970,863
20230808,103200,689535785,2965,2985,2985,2965,27334
20230808,103100,608262360,2985,2990,2995,2980,1960
20230808,103000,602419675,2995,3000,3000,2985,1197
20230808,102900,598844765,2980,2985,3000,2980,2732
20230808,102800,590667465,2985,2985,2990,2980,9974
20230808,102700,560921210,2990,3000,3000,2990,6936
20230808,102600,540181050,3005,3010,3010,2995,15506
20230808,102500,493724280,3010,3005,3010,3005,6
20230808,102400,493706245,3010,3000,3010,3000,1340
20230808,102300,489686185,3000,3010,3010,3000,432
20230808,102200,488385970,3010,3005,3010,3000,1536
20230808,102100,483777770,3010,3005,3010,3000,556
20230808,102000,482109465,3005,3005,3010,3005,3
20230808,101900,482100445,3000,3000,3000,3000,3868
20230808,101800,470496445,3000,3010,3010,3000,3262
20230808,101700,460709035,3015,3000,3015,3000,6222
20230808,101600,442042980,3005,3005,3005,3005,572
20230808,101500,440324120,3015,3005,3015,3005,19
20230808,101400,440266985,3015,3010,3015,2995,1034
20230808,101300,437166540,3020,3005,3020,3000,5031
20230808,101200,422072385,3005,3025,3025,3005,2125
20230808,101100,415674430,3030,3025,3030,3025,372
20230808,101000,414549020,3020,3025,3025,3020,1737
20230808,100900,409303240,3025,3025,3025,3015,1797
20230808,100800,403868230,3025,3020,3025,3020,43
20230808,100700,403738365,3020,3020,3020,3020,920
20230808,100600,400959965,3015,3015,3015,3015,103
20230808,100500,400649420,3020,3020,3020,3020,0
20230808,100400,400649420,3020,3005,3020,3005,785
20230808,100300,398290455,3010,3005,3010,3000,4452
20230808,100200,384933430,3010,3010,3010,3010,2
20230808,100100,384927410,3020,3005,3020,3005,2816
20230808,100000,376458410,3005,3005,3010,3005,602
20230808,095900,374649395,3010,3020,3020,3010,1691
20230808,095800,369559285,3020,3020,3020,3020,1
20230808,095700,369556265,3005,3005,3005,3005,337
20230808,095600,368543580,3005,3005,3005,3005,111
20230808,095500,368210025,3000,3010,3010,3000,720
20230808,095400,366044565,3020,3015,3020,3015,54
20230808,095300,365881700,3015,3005,3015,3000,1528
20230808,095200,361295390,3005,3005,3005,3005,755
20230808,095100,359026615,3005,3005,3010,3005,2568
20230808,095000,351309770,3005,3000,3005,3000,1761
20230808,094900,346024245,3000,3000,3005,3000,5824
20230808,094800,328551985,3010,3015,3015,3005,3992
20230808,094700,316550325,3015,3015,3015,3015,16
20230808,094600,316502085,3020,3020,3020,3010,280
20230808,094500,315659265,3010,3020,3020,3010,57
20230808,094400,315487685,3020,3010,3025,3005,1205
20230808,094300,311866465,3025,3010,3025,3010,1465
20230808,094200,307456800,3010,3010,3010,3010,163
20230808,094100,306966170,3025,3025,3025,3010,304
20230808,094000,306049490,3025,3010,3025,3010,769
20230808,093900,303734770,3010,3005,3010,3000,1296
20230808,093800,299846250,3010,3010,3010,2995,3748
20230808,093700,288603770,3005,3000,3010,3000,846
20230808,093600,286059185,3000,3010,3010,3000,2221
20230808,093500,279395975,3010,3000,3010,2995,14261
20230808,093400,236644195,3005,3010,3010,3005,3715
20230808,093300,225478855,3010,3020,3025,3010,2757
20230808,093200,217179330,3010,3030,3030,3010,1229
20230808,093100,213475150,3030,3030,3030,3030,107
20230808,093000,213150940,3030,3025,3030,3025,2
20230808,092900,213144885,3030,3035,3035,3020,239
20230808,092800,212422925,3025,3025,3025,3025,6
20230808,092700,212404775,3035,3025,3035,3025,309
20230808,092600,211469980,3035,3020,3035,3020,178
20230808,092500,210932360,3020,3020,3020,3010,1311
20230808,092400,206981140,3020,3020,3020,3015,223
20230808,092300,206308485,3020,3020,3020,3020,251
20230808,092200,205550465,3020,3010,3020,3000,11663
20230808,092100,170504620,3010,3015,3015,3010,736
20230808,092000,168286560,3015,3015,3015,3010,5404
20230808,091900,152015045,3015,3010,3015,3010,2208
20230808,091800,145368930,3010,3015,3020,3010,2912
20230808,091700,136594005,3020,3030,3030,3020,2372
20230808,091600,129425505,3020,3030,3030,3020,311
20230808,091500,128484220,3030,3025,3030,3025,3614
20230808,091400,117551610,3025,3035,3035,3020,6100
20230808,091300,99100405,3030,3030,3030,3030,2233
20230808,091200,92334415,3035,3035,3035,3030,1503
20230808,091100,87772815,3035,3035,3035,3035,1235
20230808,091000,84024590,3035,3035,3040,3035,7665
20230808,090900,60728975,3040,3055,3065,3040,8988
20230808,090800,33290250,3055,3070,3070,3055,657
20230808,090700,31282980,3070,3070,3070,3070,1
20230808,090600,31279910,3070,3055,3070,3055,2548
20230808,090500,23495745,3055,3060,3080,3055,627
20230808,090400,21573260,3060,3065,3065,3060,2525
20230808,090300,13842240,3080,3080,3080,3080,1003
20230808,090200,10753000,3085,3085,3085,3085,0
20230808,090100,10753000,3085,3085,3085,3055,1164
20230808,090000,7184965,3085,3085,3085,3085,2329