KissMeData/082640/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194000,388187735,3710,3710,3710,3710,1161
20230807,193900,388187735,3710,3710,3710,3710,0
20230807,193800,388187735,3710,3710,3710,3710,0
20230807,193700,388187735,3710,3710,3710,3710,0
20230807,193600,388187735,3710,3710,3710,3710,0
20230807,193500,388187735,3710,3710,3710,3710,0
20230807,193400,388187735,3710,3710,3710,3710,0
20230807,193300,388187735,3710,3710,3710,3710,0
20230807,193200,388187735,3710,3710,3710,3710,0
20230807,193100,388187735,3710,3710,3710,3710,0
20230807,193000,388187735,3710,3710,3710,3710,0
20230807,192900,388187735,3710,3710,3710,3710,0
20230807,192800,388187735,3710,3710,3710,3710,0
20230807,192700,388187735,3710,3710,3710,3710,0
20230807,192600,388187735,3710,3710,3710,3710,0
20230807,192500,388187735,3710,3710,3710,3710,0
20230807,192400,388187735,3710,3710,3710,3710,0
20230807,192300,388187735,3710,3710,3710,3710,0
20230807,192200,388187735,3710,3710,3710,3710,0
20230807,192100,388187735,3710,3710,3710,3710,0
20230807,192000,388187735,3710,3710,3710,3710,0
20230807,191900,388187735,3710,3710,3710,3710,0
20230807,191800,388187735,3710,3710,3710,3710,0
20230807,191700,388187735,3710,3710,3710,3710,0
20230807,191600,388187735,3710,3710,3710,3710,0
20230807,191500,388187735,3710,3710,3710,3710,0
20230807,191400,388187735,3710,3710,3710,3710,0
20230807,191300,388187735,3710,3710,3710,3710,0
20230807,191200,388187735,3710,3710,3710,3710,0
20230807,191100,388187735,3710,3710,3710,3710,0
20230807,191000,388187735,3710,3710,3710,3710,1161
20230807,190900,388187735,3710,3710,3710,3710,0
20230807,190800,388187735,3710,3710,3710,3710,0
20230807,190700,388187735,3710,3710,3710,3710,0
20230807,190600,388187735,3710,3710,3710,3710,0
20230807,190500,388187735,3710,3710,3710,3710,0
20230807,190400,388187735,3710,3710,3710,3710,0
20230807,190300,388187735,3710,3710,3710,3710,0
20230807,190200,388187735,3710,3710,3710,3710,0
20230807,190100,388187735,3710,3710,3710,3710,0
20230807,190000,388187735,3710,3710,3710,3710,0
20230807,185900,388187735,3710,3710,3710,3710,0
20230807,185800,388187735,3710,3710,3710,3710,0
20230807,185700,388187735,3710,3710,3710,3710,0
20230807,185600,388187735,3710,3710,3710,3710,0
20230807,185500,388187735,3710,3710,3710,3710,0
20230807,185400,388187735,3710,3710,3710,3710,0
20230807,185300,388187735,3710,3710,3710,3710,0
20230807,185200,388187735,3710,3710,3710,3710,0
20230807,185100,388187735,3710,3710,3710,3710,0
20230807,185000,388187735,3710,3710,3710,3710,0
20230807,184900,388187735,3710,3710,3710,3710,0
20230807,184800,388187735,3710,3710,3710,3710,0
20230807,184700,388187735,3710,3710,3710,3710,0
20230807,184600,388187735,3710,3710,3710,3710,0
20230807,184500,388187735,3710,3710,3710,3710,0
20230807,184400,388187735,3710,3710,3710,3710,0
20230807,184300,388187735,3710,3710,3710,3710,0
20230807,184200,388187735,3710,3710,3710,3710,0
20230807,184100,388187735,3710,3710,3710,3710,0
20230807,184000,388187735,3710,3710,3710,3710,1161
20230807,183900,388187735,3710,3710,3710,3710,0
20230807,183800,388187735,3710,3710,3710,3710,0
20230807,183700,388187735,3710,3710,3710,3710,0
20230807,183600,388187735,3710,3710,3710,3710,0
20230807,183500,388187735,3710,3710,3710,3710,0
20230807,183400,388187735,3710,3710,3710,3710,0
20230807,183300,388187735,3710,3710,3710,3710,0
20230807,183200,388187735,3710,3710,3710,3710,0
20230807,183100,388187735,3710,3710,3710,3710,0
20230807,183000,388187735,3710,3710,3710,3710,0
20230807,182900,388187735,3710,3710,3710,3710,0
20230807,182800,388187735,3710,3710,3710,3710,0
20230807,182700,388187735,3710,3710,3710,3710,0
20230807,182600,388187735,3710,3710,3710,3710,0
20230807,182500,388187735,3710,3710,3710,3710,0
20230807,182400,388187735,3710,3710,3710,3710,0
20230807,182300,388187735,3710,3710,3710,3710,0
20230807,182200,388187735,3710,3710,3710,3710,0
20230807,182100,388187735,3710,3710,3710,3710,0
20230807,182000,388187735,3710,3710,3710,3710,0
20230807,181900,388187735,3710,3710,3710,3710,0
20230807,181800,388187735,3710,3710,3710,3710,0
20230807,181700,388187735,3710,3710,3710,3710,0
20230807,181600,388187735,3710,3710,3710,3710,0
20230807,181500,388187735,3710,3710,3710,3710,0
20230807,181400,388187735,3710,3710,3710,3710,0
20230807,181300,388187735,3710,3710,3710,3710,0
20230807,181200,388187735,3710,3710,3710,3710,0
20230807,181100,388187735,3710,3710,3710,3710,0
20230807,181000,388187735,3710,3710,3710,3710,1161
20230807,180900,388187735,3710,3710,3710,3710,0
20230807,180800,388187735,3710,3710,3710,3710,0
20230807,180700,388187735,3710,3710,3710,3710,0
20230807,180600,388187735,3710,3710,3710,3710,0
20230807,180500,388187735,3710,3710,3710,3710,0
20230807,180400,388187735,3710,3710,3710,3710,0
20230807,180300,388187735,3710,3710,3710,3710,0
20230807,180200,388187735,3710,3710,3710,3710,0
20230807,180100,388187735,3710,3710,3710,3710,0
20230807,180000,388187735,3710,3710,3710,3710,0
20230807,175900,388187735,3710,3710,3710,3710,0
20230807,175800,388187735,3710,3710,3710,3710,0
20230807,175700,388187735,3710,3710,3710,3710,0
20230807,175600,388187735,3710,3710,3710,3710,0
20230807,175500,388187735,3710,3710,3710,3710,0
20230807,175400,388187735,3710,3710,3710,3710,0
20230807,175300,388187735,3710,3710,3710,3710,0
20230807,175200,388187735,3710,3710,3710,3710,0
20230807,175100,388187735,3710,3710,3710,3710,0
20230807,175000,388187735,3710,3710,3710,3710,0
20230807,174900,388187735,3710,3710,3710,3710,0
20230807,174800,388187735,3710,3710,3710,3710,0
20230807,174700,388187735,3710,3710,3710,3710,0
20230807,174600,388187735,3710,3710,3710,3710,0
20230807,174500,388187735,3710,3710,3710,3710,0
20230807,174400,388187735,3710,3710,3710,3710,0
20230807,174300,388187735,3710,3710,3710,3710,0
20230807,174200,388187735,3710,3710,3710,3710,0
20230807,174100,388187735,3710,3710,3710,3710,0
20230807,174000,388187735,3710,3710,3710,3710,1161
20230807,173900,388187735,3710,3710,3710,3710,0
20230807,173800,388187735,3710,3710,3710,3710,0
20230807,173700,388187735,3710,3710,3710,3710,0
20230807,173600,388187735,3710,3710,3710,3710,0
20230807,173500,388187735,3710,3710,3710,3710,0
20230807,173400,388187735,3710,3710,3710,3710,0
20230807,173300,388187735,3710,3710,3710,3710,0
20230807,173200,388187735,3710,3710,3710,3710,0
20230807,173100,388187735,3710,3710,3710,3710,0
20230807,173000,388187735,3710,3710,3710,3710,0
20230807,172900,388187735,3710,3710,3710,3710,0
20230807,172800,388187735,3710,3710,3710,3710,0
20230807,172700,388187735,3710,3710,3710,3710,0
20230807,172600,388187735,3710,3710,3710,3710,0
20230807,172500,388187735,3710,3710,3710,3710,0
20230807,172400,388187735,3710,3710,3710,3710,0
20230807,172300,388187735,3710,3710,3710,3710,0
20230807,172200,388187735,3710,3710,3710,3710,0
20230807,172100,388187735,3710,3710,3710,3710,0
20230807,172000,388187735,3710,3710,3710,3710,0
20230807,171900,388187735,3710,3710,3710,3710,0
20230807,171800,388187735,3710,3710,3710,3710,0
20230807,171700,388187735,3710,3710,3710,3710,0
20230807,171600,388187735,3710,3710,3710,3710,0
20230807,171500,388187735,3710,3710,3710,3710,0
20230807,171400,388187735,3710,3710,3710,3710,0
20230807,171300,388187735,3710,3710,3710,3710,0
20230807,171200,388187735,3710,3710,3710,3710,0
20230807,171100,388187735,3710,3710,3710,3710,0
20230807,171000,388187735,3710,3710,3710,3710,1161
20230807,170900,388187735,3710,3710,3710,3710,0
20230807,170800,388187735,3710,3710,3710,3710,0
20230807,170700,388187735,3710,3710,3710,3710,0
20230807,170600,388187735,3710,3710,3710,3710,0
20230807,170500,388187735,3710,3710,3710,3710,0
20230807,170400,388187735,3710,3710,3710,3710,0
20230807,170300,388187735,3710,3710,3710,3710,0
20230807,170200,388187735,3710,3710,3710,3710,0
20230807,170100,388187735,3710,3710,3710,3710,0
20230807,170000,388187735,3710,3710,3710,3710,0
20230807,165900,388187735,3710,3710,3710,3710,0
20230807,165800,388187735,3710,3710,3710,3710,0
20230807,165700,388187735,3710,3710,3710,3710,0
20230807,165600,388187735,3710,3710,3710,3710,0
20230807,165500,388187735,3710,3710,3710,3710,0
20230807,165400,388187735,3710,3710,3710,3710,0
20230807,165300,388187735,3710,3710,3710,3710,0
20230807,165200,388187735,3710,3710,3710,3710,0
20230807,165100,388187735,3710,3710,3710,3710,0
20230807,165000,388187735,3710,3710,3710,3710,0
20230807,164900,388187735,3710,3710,3710,3710,0
20230807,164800,388187735,3710,3710,3710,3710,0
20230807,164700,388187735,3710,3710,3710,3710,0
20230807,164600,388187735,3710,3710,3710,3710,0
20230807,164500,388187735,3710,3710,3710,3710,0
20230807,164400,388187735,3710,3710,3710,3710,0
20230807,164300,388187735,3710,3710,3710,3710,0
20230807,164200,388187735,3710,3710,3710,3710,0
20230807,164100,388187735,3710,3710,3710,3710,0
20230807,164000,388187735,3710,3710,3710,3710,1161
20230807,163900,388187735,3710,3710,3710,3710,0
20230807,163800,388187735,3710,3710,3710,3710,0
20230807,163700,388187735,3710,3710,3710,3710,0
20230807,163600,388187735,3710,3710,3710,3710,0
20230807,163500,388187735,3710,3710,3710,3710,0
20230807,163400,388187735,3710,3710,3710,3710,0
20230807,163300,388187735,3710,3710,3710,3710,0
20230807,163200,388187735,3710,3710,3710,3710,0
20230807,163100,388187735,3710,3710,3710,3710,0
20230807,163000,388187735,3710,3710,3710,3710,0
20230807,162900,388187735,3710,3710,3710,3710,0
20230807,162800,388187735,3710,3710,3710,3710,0
20230807,162700,388187735,3710,3710,3710,3710,0
20230807,162600,388187735,3710,3710,3710,3710,0
20230807,162500,388187735,3710,3710,3710,3710,0
20230807,162400,388187735,3710,3710,3710,3710,0
20230807,162300,388187735,3710,3710,3710,3710,0
20230807,162200,388187735,3710,3710,3710,3710,0
20230807,162100,388187735,3710,3710,3710,3710,0
20230807,162000,388187735,3710,3710,3710,3710,0
20230807,161900,388187735,3710,3710,3710,3710,0
20230807,161800,388187735,3710,3710,3710,3710,0
20230807,161700,388187735,3710,3710,3710,3710,0
20230807,161600,388187735,3710,3710,3710,3710,0
20230807,161500,388187735,3710,3710,3710,3710,0
20230807,161400,388187735,3710,3710,3710,3710,0
20230807,161300,388187735,3710,3710,3710,3710,0
20230807,161200,388187735,3710,3710,3710,3710,0
20230807,161100,388187735,3710,3710,3710,3710,0
20230807,161000,388187735,3710,3710,3710,3710,1161
20230807,160900,388187735,3710,3710,3710,3710,0
20230807,160800,388187735,3710,3710,3710,3710,0
20230807,160700,388187735,3710,3710,3710,3710,0
20230807,160600,388187735,3710,3710,3710,3710,0
20230807,160500,388187735,3710,3710,3710,3710,0
20230807,160400,388187735,3710,3710,3710,3710,0
20230807,160300,388187735,3710,3710,3710,3710,0
20230807,160200,388187735,3710,3710,3710,3710,0
20230807,160100,388187735,3710,3710,3710,3710,0
20230807,160000,388187735,3710,3710,3710,3710,0
20230807,155900,388187735,3710,3710,3710,3710,0
20230807,155800,388187735,3710,3710,3710,3710,0
20230807,155700,388187735,3710,3710,3710,3710,0
20230807,155600,388187735,3710,3710,3710,3710,0
20230807,155500,388187735,3710,3710,3710,3710,0
20230807,155400,388187735,3710,3710,3710,3710,0
20230807,155300,388187735,3710,3710,3710,3710,0
20230807,155200,388187735,3710,3710,3710,3710,0
20230807,155100,388187735,3710,3710,3710,3710,0
20230807,155000,388187735,3710,3710,3710,3710,0
20230807,154900,388187735,3710,3710,3710,3710,0
20230807,154800,388187735,3710,3710,3710,3710,0
20230807,154700,388187735,3710,3710,3710,3710,0
20230807,154600,388187735,3710,3710,3710,3710,0
20230807,154500,388187735,3710,3710,3710,3710,0
20230807,154400,388187735,3710,3710,3710,3710,0
20230807,154300,388187735,3710,3710,3710,3710,0
20230807,154200,388187735,3710,3710,3710,3710,0
20230807,154100,388187735,3710,3710,3710,3710,0
20230807,154000,388187735,3710,3710,3710,3710,1161
20230807,153900,388187735,3710,3710,3710,3710,0
20230807,153800,388187735,3710,3710,3710,3710,0
20230807,153700,388187735,3710,3710,3710,3710,0
20230807,153600,388187735,3710,3710,3710,3710,0
20230807,153500,388187735,3710,3710,3710,3710,0
20230807,153400,388187735,3710,3710,3710,3710,0
20230807,153300,388187735,3710,3710,3710,3710,0
20230807,153200,388187735,3710,3710,3710,3710,0
20230807,153100,388187735,3710,3710,3710,3710,0
20230807,153000,388187735,3710,3710,3710,3710,1161
20230807,152900,383880425,3715,3715,3715,3715,0
20230807,152800,383880425,3715,3715,3715,3715,0
20230807,152700,383880425,3715,3715,3715,3715,0
20230807,152600,383880425,3715,3715,3715,3715,0
20230807,152500,383880425,3715,3715,3715,3715,0
20230807,152400,383880425,3715,3715,3715,3715,0
20230807,152300,383880425,3715,3715,3715,3715,0
20230807,152200,383880425,3715,3715,3715,3715,0
20230807,152100,383880425,3715,3715,3715,3715,0
20230807,152000,383880425,3715,3715,3715,3715,0
20230807,151900,383880425,3715,3715,3715,3710,86
20230807,151800,383561140,3715,3705,3715,3705,70
20230807,151700,383301460,3715,3710,3715,3700,150
20230807,151600,382745275,3705,3705,3705,3705,199
20230807,151500,382007980,3705,3715,3715,3705,174
20230807,151400,381362515,3715,3710,3715,3710,31
20230807,151300,381247420,3710,3710,3715,3710,11
20230807,151200,381206605,3710,3710,3715,3710,510
20230807,151100,379314110,3715,3715,3715,3710,69
20230807,151000,379057865,3710,3710,3715,3710,165
20230807,150900,378445000,3715,3710,3715,3710,14
20230807,150800,378393055,3715,3705,3715,3705,148
20230807,150700,377843595,3710,3715,3715,3705,333
20230807,150600,376608135,3705,3705,3705,3705,35
20230807,150500,376478460,3705,3705,3715,3705,29
20230807,150400,376370965,3705,3705,3705,3705,32
20230807,150300,376252405,3705,3705,3705,3705,72
20230807,150200,375985645,3715,3715,3715,3715,1
20230807,150100,375981930,3705,3705,3705,3705,54
20230807,150000,375781860,3705,3710,3715,3705,305
20230807,145900,374648850,3705,3705,3715,3705,928
20230807,145800,371207915,3705,3705,3710,3705,3425
20230807,145700,358517990,3705,3705,3705,3705,16
20230807,145600,358458710,3705,3705,3705,3705,43
20230807,145500,358299395,3705,3705,3705,3705,25
20230807,145400,358206770,3705,3710,3710,3705,206
20230807,145300,357442770,3705,3705,3710,3705,80
20230807,145200,357146325,3710,3715,3715,3710,376
20230807,145100,355750595,3710,3710,3710,3705,75
20230807,145000,355472350,3710,3710,3710,3700,4260
20230807,144900,339705030,3710,3710,3715,3710,223
20230807,144800,338876980,3705,3710,3710,3705,223
20230807,144700,338049790,3710,3710,3715,3710,205
20230807,144600,337288470,3710,3710,3710,3710,11
20230807,144500,337247660,3710,3710,3710,3705,472
20230807,144400,335496555,3710,3715,3715,3710,175
20230807,144300,334846535,3710,3710,3710,3710,54
20230807,144200,334646195,3710,3710,3715,3710,169
20230807,144100,334018440,3710,3715,3715,3710,957
20230807,144000,330463245,3715,3715,3720,3715,201
20230807,143900,329715620,3715,3715,3720,3715,217
20230807,143800,328908570,3715,3720,3720,3715,77
20230807,143700,328622330,3715,3715,3715,3715,28
20230807,143600,328518310,3715,3715,3720,3715,38
20230807,143500,328377010,3715,3710,3715,3710,634
20230807,143400,326021770,3710,3710,3710,3710,23
20230807,143300,325936440,3710,3710,3710,3710,35
20230807,143200,325806590,3710,3705,3710,3705,406
20230807,143100,324300360,3705,3705,3705,3705,48
20230807,143000,324122520,3705,3705,3705,3705,13
20230807,142900,324074355,3705,3705,3705,3705,119
20230807,142800,323633460,3710,3705,3710,3705,42
20230807,142700,323477730,3705,3705,3705,3705,5
20230807,142600,323459205,3705,3705,3705,3705,25
20230807,142500,323366580,3710,3710,3710,3710,0
20230807,142400,323366580,3710,3710,3715,3705,131
20230807,142300,322880600,3705,3710,3710,3705,46
20230807,142200,322710150,3705,3710,3710,3705,114
20230807,142100,322287265,3710,3705,3710,3705,39
20230807,142000,322142660,3705,3705,3705,3705,56
20230807,141900,321935180,3700,3705,3710,3700,638
20230807,141800,319571340,3705,3700,3705,3700,61
20230807,141700,319345515,3700,3700,3700,3700,30
20230807,141600,319234515,3705,3700,3705,3700,36
20230807,141500,319101255,3700,3700,3705,3700,28
20230807,141400,318997605,3700,3700,3700,3700,57
20230807,141300,318786705,3705,3700,3705,3700,68
20230807,141200,318534900,3700,3700,3700,3700,41
20230807,141100,318383200,3700,3710,3710,3700,674
20230807,141000,315883320,3710,3710,3710,3710,31
20230807,140900,315768310,3715,3710,3715,3710,68
20230807,140800,315515895,3710,3710,3715,3710,123
20230807,140700,315059360,3710,3710,3710,3710,51
20230807,140600,314870150,3710,3710,3710,3710,9
20230807,140500,314836760,3710,3710,3710,3710,39
20230807,140400,314692070,3710,3710,3710,3710,58
20230807,140300,314476890,3710,3715,3715,3710,56
20230807,140200,314268930,3710,3710,3715,3710,68
20230807,140100,314016515,3710,3710,3715,3710,51
20230807,140000,313827185,3715,3710,3715,3710,41
20230807,135900,313674950,3710,3710,3715,3710,81
20230807,135800,313374325,3710,3715,3715,3710,63
20230807,135700,313140400,3715,3710,3715,3710,35
20230807,135600,313010425,3710,3710,3710,3710,55
20230807,135500,312806375,3710,3710,3710,3710,55
20230807,135400,312602325,3710,3710,3710,3710,11
20230807,135300,312561515,3710,3710,3710,3710,45
20230807,135200,312394565,3710,3710,3715,3710,62
20230807,135100,312164340,3710,3710,3710,3710,29
20230807,135000,312056750,3710,3710,3710,3710,29
20230807,134900,311949160,3710,3715,3715,3710,96
20230807,134800,311592610,3715,3715,3715,3715,9
20230807,134700,311559175,3715,3715,3720,3715,56
20230807,134600,311350930,3715,3715,3715,3715,26
20230807,134500,311254340,3715,3715,3715,3715,70
20230807,134400,310994290,3715,3715,3715,3715,23
20230807,134300,310908845,3715,3715,3720,3715,133
20230807,134200,310414250,3715,3715,3720,3715,28
20230807,134100,310310150,3720,3715,3720,3715,31
20230807,134000,310194860,3715,3715,3715,3715,357
20230807,133900,308868605,3715,3720,3720,3715,14
20230807,133800,308816590,3715,3715,3715,3715,6
20230807,133700,308794300,3715,3715,3715,3715,23
20230807,133600,308708855,3720,3715,3720,3715,42
20230807,133500,308552630,3715,3720,3720,3715,88
20230807,133400,308225295,3720,3720,3725,3720,18
20230807,133300,308158330,3720,3720,3720,3720,107
20230807,133200,307760290,3720,3720,3720,3720,121
20230807,133100,307310170,3720,3720,3725,3720,47
20230807,133000,307135125,3720,3720,3725,3720,149
20230807,132900,306580720,3720,3720,3725,3720,150
20230807,132800,306022670,3725,3720,3725,3720,716
20230807,132700,303355645,3720,3715,3720,3715,748
20230807,132600,300573155,3715,3715,3715,3710,828
20230807,132500,297497145,3715,3710,3715,3710,63
20230807,132400,297263285,3710,3710,3710,3710,32
20230807,132300,297144565,3710,3710,3710,3710,9
20230807,132200,297111175,3710,3710,3710,3710,2
20230807,132100,297103755,3710,3715,3715,3710,24
20230807,132000,297014635,3710,3710,3715,3710,63
20230807,131900,296780780,3710,3710,3710,3710,1
20230807,131800,296777070,3710,3710,3715,3710,443
20230807,131700,295133490,3710,3710,3710,3710,0
20230807,131600,295133490,3710,3715,3715,3710,5042
20230807,131500,276426580,3715,3705,3720,3705,2650
20230807,131400,266580695,3705,3705,3710,3705,88
20230807,131300,266254525,3705,3705,3705,3705,27
20230807,131200,266154490,3705,3705,3705,3705,0
20230807,131100,266154490,3705,3705,3705,3705,33
20230807,131000,266032225,3705,3710,3710,3705,43
20230807,130900,265872710,3705,3710,3710,3705,39
20230807,130800,265728210,3705,3695,3705,3695,786
20230807,130700,262817310,3695,3695,3695,3695,6
20230807,130600,262795140,3695,3695,3695,3695,43
20230807,130500,262636255,3700,3700,3700,3700,128
20230807,130400,262162655,3700,3695,3700,3695,34
20230807,130300,262036895,3695,3695,3695,3695,0
20230807,130200,262036895,3695,3700,3700,3695,82
20230807,130100,261733655,3700,3695,3700,3695,28
20230807,130000,261630180,3695,3700,3700,3695,49
20230807,125900,261448930,3700,3695,3700,3695,56
20230807,125800,261241760,3695,3695,3695,3695,1
20230807,125700,261238065,3695,3695,3695,3695,23
20230807,125600,261153080,3695,3695,3695,3695,33
20230807,125500,261031145,3695,3700,3700,3695,94
20230807,125400,260683375,3700,3695,3700,3695,71
20230807,125300,260420680,3695,3695,3695,3695,9
20230807,125200,260387425,3700,3695,3700,3695,107
20230807,125100,259991825,3695,3700,3700,3695,78
20230807,125000,259703490,3695,3695,3695,3695,9
20230807,124900,259670235,3695,3700,3700,3695,18
20230807,124800,259603650,3700,3695,3700,3695,45
20230807,124700,259437250,3695,3695,3695,3695,0
20230807,124600,259437250,3695,3695,3695,3695,53
20230807,124500,259241415,3695,3690,3695,3690,480
20230807,124400,257467845,3695,3695,3695,3695,45
20230807,124300,257301570,3690,3690,3690,3690,5
20230807,124200,257283120,3690,3690,3690,3690,23
20230807,124100,257198250,3690,3690,3690,3690,246
20230807,124000,256290510,3690,3690,3690,3690,0
20230807,123900,256290510,3690,3690,3690,3690,7
20230807,123800,256264680,3690,3690,3690,3690,7
20230807,123700,256238850,3690,3690,3690,3690,32
20230807,123600,256120770,3690,3690,3690,3690,4
20230807,123500,256106010,3690,3695,3695,3690,30
20230807,123400,255995265,3695,3695,3695,3695,319
20230807,123300,254816560,3695,3700,3700,3695,10
20230807,123200,254779565,3695,3685,3705,3685,2438
20230807,123100,245782875,3685,3685,3685,3685,6
20230807,123000,245760765,3690,3690,3690,3685,27
20230807,122900,245661245,3690,3685,3690,3685,23
20230807,122800,245576475,3685,3690,3690,3685,4
20230807,122700,245561730,3685,3685,3685,3685,54
20230807,122600,245362740,3685,3685,3685,3685,12
20230807,122500,245318520,3685,3685,3685,3685,5
20230807,122400,245300095,3685,3685,3685,3685,39
20230807,122300,245156380,3685,3685,3685,3685,12
20230807,122200,245112160,3685,3685,3685,3685,28
20230807,122100,245008980,3685,3685,3685,3685,12
20230807,122000,244964760,3685,3685,3685,3685,22
20230807,121900,244883690,3685,3685,3685,3685,25
20230807,121800,244791565,3685,3685,3685,3685,22
20230807,121700,244710495,3685,3685,3685,3685,38
20230807,121600,244570465,3685,3685,3685,3685,1
20230807,121500,244566780,3685,3685,3685,3685,303
20230807,121400,243450225,3685,3685,3685,3685,58
20230807,121300,243236495,3685,3690,3690,3685,568
20230807,121200,241140620,3690,3690,3690,3690,39
20230807,121100,240996710,3690,3690,3690,3690,20
20230807,121000,240922910,3690,3690,3690,3690,4
20230807,120900,240908150,3690,3690,3690,3690,13
20230807,120800,240860180,3690,3695,3695,3690,387
20230807,120700,239430325,3695,3695,3695,3695,36
20230807,120600,239297305,3695,3695,3695,3695,3
20230807,120500,239286220,3695,3695,3695,3695,0
20230807,120400,239286220,3695,3695,3695,3695,7
20230807,120300,239260355,3695,3695,3695,3695,130
20230807,120200,238780005,3695,3695,3695,3695,143
20230807,120100,238251620,3695,3695,3695,3690,30
20230807,120000,238140795,3695,3695,3695,3695,31
20230807,115900,238026250,3690,3695,3695,3690,7
20230807,115800,238000410,3695,3695,3695,3695,40
20230807,115700,237852610,3695,3695,3695,3695,63
20230807,115600,237619825,3695,3695,3700,3695,19
20230807,115500,237549580,3695,3695,3695,3695,0
20230807,115400,237549580,3695,3700,3700,3695,11
20230807,115300,237508930,3700,3690,3700,3690,261
20230807,115200,236544585,3690,3690,3690,3690,25
20230807,115100,236452335,3690,3690,3690,3690,0
20230807,115000,236452335,3690,3690,3690,3690,9
20230807,114900,236419125,3690,3695,3695,3690,10
20230807,114800,236382220,3695,3695,3695,3695,114
20230807,114700,235960990,3695,3695,3695,3695,28
20230807,114600,235857530,3695,3695,3700,3695,430
20230807,114500,234268485,3690,3690,3690,3690,5
20230807,114400,234250035,3690,3690,3690,3690,12
20230807,114300,234205755,3690,3695,3695,3690,28
20230807,114200,234102430,3695,3690,3695,3690,8
20230807,114100,234072905,3690,3690,3695,3690,32
20230807,114000,233954820,3690,3690,3690,3690,9
20230807,113900,233921610,3690,3690,3690,3690,12
20230807,113800,233877330,3690,3690,3690,3690,49
20230807,113700,233696520,3690,3690,3690,3690,973
20230807,113600,230106150,3685,3685,3685,3685,42
20230807,113500,229951380,3685,3685,3685,3685,24
20230807,113400,229862940,3685,3685,3685,3685,1
20230807,113300,229859255,3685,3690,3690,3685,57
20230807,113200,229649205,3690,3690,3690,3690,1
20230807,113100,229645515,3690,3685,3690,3685,10
20230807,113000,229608655,3685,3685,3685,3685,91
20230807,112900,229273320,3685,3685,3685,3685,533
20230807,112800,227309215,3685,3690,3690,3685,1124
20230807,112700,223161835,3690,3690,3690,3690,12
20230807,112600,223117555,3690,3690,3690,3690,15
20230807,112500,223062205,3690,3695,3695,3690,28
20230807,112400,222958880,3695,3690,3695,3690,72
20230807,112300,222693040,3690,3690,3690,3690,12
20230807,112200,222648760,3690,3690,3690,3690,5
20230807,112100,222630310,3690,3690,3690,3690,16
20230807,112000,222571270,3690,3690,3690,3690,22
20230807,111900,222490090,3690,3690,3690,3690,45
20230807,111800,222324040,3690,3690,3690,3690,12
20230807,111700,222279760,3690,3690,3690,3690,11
20230807,111600,222239170,3690,3690,3690,3690,1
20230807,111500,222235480,3690,3695,3695,3690,12
20230807,111400,222191185,3695,3695,3695,3690,318
20230807,111300,221016305,3695,3695,3695,3695,0
20230807,111200,221016305,3695,3700,3700,3695,45
20230807,111100,220849900,3700,3695,3700,3695,22
20230807,111000,220768560,3695,3695,3695,3695,4
20230807,110900,220753780,3695,3695,3695,3695,65
20230807,110800,220513605,3695,3695,3695,3695,27
20230807,110700,220413840,3695,3700,3700,3695,11
20230807,110600,220373190,3700,3700,3700,3700,2
20230807,110500,220365790,3695,3695,3695,3695,18
20230807,110400,220299280,3695,3695,3695,3695,26
20230807,110300,220203210,3695,3700,3700,3695,90
20230807,110200,219870330,3700,3700,3700,3700,1
20230807,110100,219866630,3705,3700,3705,3695,238
20230807,110000,218986185,3695,3695,3695,3695,28
20230807,105900,218882725,3695,3700,3700,3695,48
20230807,105800,218705360,3700,3700,3700,3700,14
20230807,105700,218653560,3700,3700,3700,3700,19
20230807,105600,218583260,3700,3700,3700,3700,38
20230807,105500,218442660,3700,3700,3700,3700,512
20230807,105400,216548260,3700,3710,3710,3700,82
20230807,105300,216244585,3710,3705,3710,3705,87
20230807,105200,215922200,3705,3705,3705,3705,2
20230807,105100,215914790,3705,3705,3705,3705,16
20230807,105000,215855510,3705,3705,3705,3705,29
20230807,104900,215748065,3710,3705,3710,3705,134
20230807,104800,215250935,3705,3710,3710,3705,23
20230807,104700,215165715,3710,3710,3710,3710,2045
20230807,104600,207578765,3710,3710,3710,3710,7
20230807,104500,207552795,3710,3710,3715,3710,41
20230807,104400,207400665,3710,3715,3715,3710,3
20230807,104300,207389530,3715,3715,3720,3715,2050
20230807,104200,199773755,3715,3720,3720,3715,68
20230807,104100,199521105,3720,3720,3720,3720,374
20230807,104000,198129825,3720,3715,3720,3710,220
20230807,103900,197312075,3715,3710,3715,3710,17
20230807,103800,197248935,3710,3715,3715,3710,57
20230807,103700,197037185,3715,3710,3715,3710,64
20230807,103600,196799740,3710,3705,3710,3700,18
20230807,103500,196733045,3705,3710,3720,3705,70
20230807,103400,196473345,3720,3725,3725,3720,7438
20230807,103300,168803125,3725,3725,3725,3720,146
20230807,103200,168259310,3725,3725,3725,3715,89
20230807,103100,167928105,3725,3725,3725,3710,321
20230807,103000,166732705,3725,3710,3730,3710,1705
20230807,102900,160396380,3705,3695,3705,3690,8136
20230807,102800,130262575,3695,3700,3700,3690,13
20230807,102700,130214535,3700,3695,3700,3695,175
20230807,102600,129567720,3695,3690,3695,3690,2071
20230807,102500,121918030,3690,3690,3690,3690,14
20230807,102400,121866370,3690,3690,3690,3690,68
20230807,102300,121615450,3690,3690,3690,3690,931
20230807,102200,118180060,3690,3690,3690,3690,8
20230807,102100,118150540,3690,3690,3690,3690,18
20230807,102000,118084120,3690,3690,3690,3690,7
20230807,101900,118058290,3690,3690,3690,3690,12
20230807,101800,118014010,3690,3690,3690,3690,33
20230807,101700,117892240,3690,3690,3690,3690,8
20230807,101600,117862720,3695,3690,3695,3690,119
20230807,101500,117423605,3690,3690,3690,3690,1
20230807,101400,117419915,3690,3685,3690,3685,2853
20230807,101300,106904380,3685,3685,3685,3685,153
20230807,101200,106340575,3680,3680,3680,3680,624
20230807,101100,104044255,3680,3685,3685,3680,1896
20230807,101000,97066970,3685,3685,3685,3685,79
20230807,100900,96775855,3685,3685,3685,3680,62
20230807,100800,96547400,3685,3685,3685,3685,2
20230807,100700,96540030,3685,3685,3685,3685,350
20230807,100600,95250280,3685,3685,3685,3685,3
20230807,100500,95239225,3680,3680,3680,3680,7
20230807,100400,95213465,3680,3680,3680,3680,9
20230807,100300,95180345,3680,3680,3680,3680,12
20230807,100200,95136185,3680,3680,3680,3680,7
20230807,100100,95110425,3680,3680,3680,3680,0
20230807,100000,95110425,3680,3680,3680,3680,6
20230807,095900,95088345,3680,3680,3680,3680,0
20230807,095800,95088345,3680,3685,3685,3680,52
20230807,095700,94896760,3680,3685,3685,3680,78
20230807,095600,94609380,3685,3685,3685,3685,3
20230807,095500,94598325,3680,3680,3680,3680,8
20230807,095400,94568885,3680,3680,3680,3680,0
20230807,095300,94568885,3680,3685,3685,3680,11
20230807,095200,94528400,3685,3680,3685,3680,404
20230807,095100,93041675,3675,3675,3675,3675,11
20230807,095000,93001250,3675,3675,3675,3675,8
20230807,094900,92971850,3675,3680,3680,3675,4
20230807,094800,92957145,3685,3675,3695,3675,10331
20230807,094700,54832490,3670,3670,3670,3670,2
20230807,094600,54825150,3670,3675,3675,3670,13
20230807,094500,54777430,3670,3670,3670,3670,1
20230807,094400,54773760,3670,3675,3675,3670,7
20230807,094300,54748060,3675,3675,3675,3670,9
20230807,094200,54715015,3675,3675,3675,3670,4
20230807,094100,54700320,3675,3675,3675,3670,14
20230807,094000,54648905,3675,3670,3675,3670,2
20230807,093900,54641560,3675,3675,3675,3665,44
20230807,093800,54480055,3675,3670,3675,3665,155
20230807,093700,53911190,3670,3675,3675,3670,5
20230807,093600,53892835,3670,3675,3675,3670,9
20230807,093500,53859785,3675,3665,3675,3665,5
20230807,093400,53841445,3665,3675,3675,3665,12
20230807,093300,53797405,3670,3665,3670,3660,1431
20230807,093200,48552760,3660,3665,3665,3660,178
20230807,093100,47901115,3665,3665,3665,3665,1
20230807,093000,47897450,3660,3660,3665,3660,8
20230807,092900,47868165,3665,3675,3675,3665,1268
20230807,092800,43213770,3675,3670,3675,3670,346
20230807,092700,41942275,3670,3675,3675,3670,7
20230807,092600,41916565,3670,3670,3670,3670,0
20230807,092500,41916565,3670,3670,3670,3670,21
20230807,092400,41839495,3680,3675,3680,3675,775
20230807,092300,38991365,3680,3690,3690,3680,2834
20230807,092200,28552265,3685,3685,3685,3685,0
20230807,092100,28552265,3685,3690,3690,3685,538
20230807,092000,26568045,3685,3690,3690,3685,42
20230807,091900,26413080,3690,3690,3690,3690,1
20230807,091800,26409390,3690,3695,3695,3685,304
20230807,091700,25287625,3690,3690,3690,3690,315
20230807,091600,24125275,3685,3690,3690,3685,18
20230807,091500,24058900,3690,3685,3690,3685,17
20230807,091400,23996200,3690,3685,3690,3685,102
20230807,091300,23619870,3690,3690,3690,3685,16
20230807,091200,23560850,3690,3690,3690,3690,43
20230807,091100,23402180,3690,3695,3695,3680,67
20230807,091000,23154995,3695,3690,3695,3690,327
20230807,090900,21947030,3690,3695,3705,3685,1232
20230807,090800,17394805,3705,3695,3705,3695,837
20230807,090700,14298465,3685,3680,3695,3680,115
20230807,090600,13874730,3675,3670,3675,3670,96
20230807,090500,13522070,3670,3665,3680,3665,52
20230807,090400,13331360,3665,3665,3665,3665,48
20230807,090300,13155440,3665,3665,3670,3665,1566
20230807,090200,7408275,3665,3670,3670,3665,138
20230807,090100,6902185,3675,3680,3680,3675,615
20230807,090000,4641625,3680,3700,3700,3675,1255