KissMeData/083790/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194000,936318145,3630,3630,3630,3630,1261
20230807,193900,936318145,3630,3630,3630,3630,0
20230807,193800,936318145,3630,3630,3630,3630,0
20230807,193700,936318145,3630,3630,3630,3630,0
20230807,193600,936318145,3630,3630,3630,3630,0
20230807,193500,936318145,3630,3630,3630,3630,0
20230807,193400,936318145,3630,3630,3630,3630,0
20230807,193300,936318145,3630,3630,3630,3630,0
20230807,193200,936318145,3630,3630,3630,3630,0
20230807,193100,936318145,3630,3630,3630,3630,0
20230807,193000,936318145,3630,3630,3630,3630,0
20230807,192900,936318145,3630,3630,3630,3630,0
20230807,192800,936318145,3630,3630,3630,3630,0
20230807,192700,936318145,3630,3630,3630,3630,0
20230807,192600,936318145,3630,3630,3630,3630,0
20230807,192500,936318145,3630,3630,3630,3630,0
20230807,192400,936318145,3630,3630,3630,3630,0
20230807,192300,936318145,3630,3630,3630,3630,0
20230807,192200,936318145,3630,3630,3630,3630,0
20230807,192100,936318145,3630,3630,3630,3630,0
20230807,192000,936318145,3630,3630,3630,3630,0
20230807,191900,936318145,3630,3630,3630,3630,0
20230807,191800,936318145,3630,3630,3630,3630,0
20230807,191700,936318145,3630,3630,3630,3630,0
20230807,191600,936318145,3630,3630,3630,3630,0
20230807,191500,936318145,3630,3630,3630,3630,0
20230807,191400,936318145,3630,3630,3630,3630,0
20230807,191300,936318145,3630,3630,3630,3630,0
20230807,191200,936318145,3630,3630,3630,3630,0
20230807,191100,936318145,3630,3630,3630,3630,0
20230807,191000,936318145,3630,3630,3630,3630,1261
20230807,190900,936318145,3630,3630,3630,3630,0
20230807,190800,936318145,3630,3630,3630,3630,0
20230807,190700,936318145,3630,3630,3630,3630,0
20230807,190600,936318145,3630,3630,3630,3630,0
20230807,190500,936318145,3630,3630,3630,3630,0
20230807,190400,936318145,3630,3630,3630,3630,0
20230807,190300,936318145,3630,3630,3630,3630,0
20230807,190200,936318145,3630,3630,3630,3630,0
20230807,190100,936318145,3630,3630,3630,3630,0
20230807,190000,936318145,3630,3630,3630,3630,0
20230807,185900,936318145,3630,3630,3630,3630,0
20230807,185800,936318145,3630,3630,3630,3630,0
20230807,185700,936318145,3630,3630,3630,3630,0
20230807,185600,936318145,3630,3630,3630,3630,0
20230807,185500,936318145,3630,3630,3630,3630,0
20230807,185400,936318145,3630,3630,3630,3630,0
20230807,185300,936318145,3630,3630,3630,3630,0
20230807,185200,936318145,3630,3630,3630,3630,0
20230807,185100,936318145,3630,3630,3630,3630,0
20230807,185000,936318145,3630,3630,3630,3630,0
20230807,184900,936318145,3630,3630,3630,3630,0
20230807,184800,936318145,3630,3630,3630,3630,0
20230807,184700,936318145,3630,3630,3630,3630,0
20230807,184600,936318145,3630,3630,3630,3630,0
20230807,184500,936318145,3630,3630,3630,3630,0
20230807,184400,936318145,3630,3630,3630,3630,0
20230807,184300,936318145,3630,3630,3630,3630,0
20230807,184200,936318145,3630,3630,3630,3630,0
20230807,184100,936318145,3630,3630,3630,3630,0
20230807,184000,936318145,3630,3630,3630,3630,1261
20230807,183900,936318145,3630,3630,3630,3630,0
20230807,183800,936318145,3630,3630,3630,3630,0
20230807,183700,936318145,3630,3630,3630,3630,0
20230807,183600,936318145,3630,3630,3630,3630,0
20230807,183500,936318145,3630,3630,3630,3630,0
20230807,183400,936318145,3630,3630,3630,3630,0
20230807,183300,936318145,3630,3630,3630,3630,0
20230807,183200,936318145,3630,3630,3630,3630,0
20230807,183100,936318145,3630,3630,3630,3630,0
20230807,183000,936318145,3630,3630,3630,3630,0
20230807,182900,936318145,3630,3630,3630,3630,0
20230807,182800,936318145,3630,3630,3630,3630,0
20230807,182700,936318145,3630,3630,3630,3630,0
20230807,182600,936318145,3630,3630,3630,3630,0
20230807,182500,936318145,3630,3630,3630,3630,0
20230807,182400,936318145,3630,3630,3630,3630,0
20230807,182300,936318145,3630,3630,3630,3630,0
20230807,182200,936318145,3630,3630,3630,3630,0
20230807,182100,936318145,3630,3630,3630,3630,0
20230807,182000,936318145,3630,3630,3630,3630,0
20230807,181900,936318145,3630,3630,3630,3630,0
20230807,181800,936318145,3630,3630,3630,3630,0
20230807,181700,936318145,3630,3630,3630,3630,0
20230807,181600,936318145,3630,3630,3630,3630,0
20230807,181500,936318145,3630,3630,3630,3630,0
20230807,181400,936318145,3630,3630,3630,3630,0
20230807,181300,936318145,3630,3630,3630,3630,0
20230807,181200,936318145,3630,3630,3630,3630,0
20230807,181100,936318145,3630,3630,3630,3630,0
20230807,181000,936318145,3630,3630,3630,3630,1261
20230807,180900,936318145,3630,3630,3630,3630,0
20230807,180800,936318145,3630,3630,3630,3630,0
20230807,180700,936318145,3630,3630,3630,3630,0
20230807,180600,936318145,3630,3630,3630,3630,0
20230807,180500,936318145,3630,3630,3630,3630,0
20230807,180400,936318145,3630,3630,3630,3630,0
20230807,180300,936318145,3630,3630,3630,3630,0
20230807,180200,936318145,3630,3630,3630,3630,0
20230807,180100,936318145,3630,3630,3630,3630,0
20230807,180000,936318145,3630,3630,3630,3630,0
20230807,175900,936318145,3630,3630,3630,3630,0
20230807,175800,936318145,3630,3630,3630,3630,0
20230807,175700,936318145,3630,3630,3630,3630,0
20230807,175600,936318145,3630,3630,3630,3630,0
20230807,175500,936318145,3630,3630,3630,3630,0
20230807,175400,936318145,3630,3630,3630,3630,0
20230807,175300,936318145,3630,3630,3630,3630,0
20230807,175200,936318145,3630,3630,3630,3630,0
20230807,175100,936318145,3630,3630,3630,3630,0
20230807,175000,936318145,3630,3630,3630,3630,0
20230807,174900,936318145,3630,3630,3630,3630,0
20230807,174800,936318145,3630,3630,3630,3630,0
20230807,174700,936318145,3630,3630,3630,3630,0
20230807,174600,936318145,3630,3630,3630,3630,0
20230807,174500,936318145,3630,3630,3630,3630,0
20230807,174400,936318145,3630,3630,3630,3630,0
20230807,174300,936318145,3630,3630,3630,3630,0
20230807,174200,936318145,3630,3630,3630,3630,0
20230807,174100,936318145,3630,3630,3630,3630,0
20230807,174000,936318145,3630,3630,3630,3630,1261
20230807,173900,936318145,3630,3630,3630,3630,0
20230807,173800,936318145,3630,3630,3630,3630,0
20230807,173700,936318145,3630,3630,3630,3630,0
20230807,173600,936318145,3630,3630,3630,3630,0
20230807,173500,936318145,3630,3630,3630,3630,0
20230807,173400,936318145,3630,3630,3630,3630,0
20230807,173300,936318145,3630,3630,3630,3630,0
20230807,173200,936318145,3630,3630,3630,3630,0
20230807,173100,936318145,3630,3630,3630,3630,0
20230807,173000,936318145,3630,3630,3630,3630,0
20230807,172900,936318145,3630,3630,3630,3630,0
20230807,172800,936318145,3630,3630,3630,3630,0
20230807,172700,936318145,3630,3630,3630,3630,0
20230807,172600,936318145,3630,3630,3630,3630,0
20230807,172500,936318145,3630,3630,3630,3630,0
20230807,172400,936318145,3630,3630,3630,3630,0
20230807,172300,936318145,3630,3630,3630,3630,0
20230807,172200,936318145,3630,3630,3630,3630,0
20230807,172100,936318145,3630,3630,3630,3630,0
20230807,172000,936318145,3630,3630,3630,3630,0
20230807,171900,936318145,3630,3630,3630,3630,0
20230807,171800,936318145,3630,3630,3630,3630,0
20230807,171700,936318145,3630,3630,3630,3630,0
20230807,171600,936318145,3630,3630,3630,3630,0
20230807,171500,936318145,3630,3630,3630,3630,0
20230807,171400,936318145,3630,3630,3630,3630,0
20230807,171300,936318145,3630,3630,3630,3630,0
20230807,171200,936318145,3630,3630,3630,3630,0
20230807,171100,936318145,3630,3630,3630,3630,0
20230807,171000,936318145,3630,3630,3630,3630,1261
20230807,170900,936318145,3630,3630,3630,3630,0
20230807,170800,936318145,3630,3630,3630,3630,0
20230807,170700,936318145,3630,3630,3630,3630,0
20230807,170600,936318145,3630,3630,3630,3630,0
20230807,170500,936318145,3630,3630,3630,3630,0
20230807,170400,936318145,3630,3630,3630,3630,0
20230807,170300,936318145,3630,3630,3630,3630,0
20230807,170200,936318145,3630,3630,3630,3630,0
20230807,170100,936318145,3630,3630,3630,3630,0
20230807,170000,936318145,3630,3630,3630,3630,0
20230807,165900,936318145,3630,3630,3630,3630,0
20230807,165800,936318145,3630,3630,3630,3630,0
20230807,165700,936318145,3630,3630,3630,3630,0
20230807,165600,936318145,3630,3630,3630,3630,0
20230807,165500,936318145,3630,3630,3630,3630,0
20230807,165400,936318145,3630,3630,3630,3630,0
20230807,165300,936318145,3630,3630,3630,3630,0
20230807,165200,936318145,3630,3630,3630,3630,0
20230807,165100,936318145,3630,3630,3630,3630,0
20230807,165000,936318145,3630,3630,3630,3630,0
20230807,164900,936318145,3630,3630,3630,3630,0
20230807,164800,936318145,3630,3630,3630,3630,0
20230807,164700,936318145,3630,3630,3630,3630,0
20230807,164600,936318145,3630,3630,3630,3630,0
20230807,164500,936318145,3630,3630,3630,3630,0
20230807,164400,936318145,3630,3630,3630,3630,0
20230807,164300,936318145,3630,3630,3630,3630,0
20230807,164200,936318145,3630,3630,3630,3630,0
20230807,164100,936318145,3630,3630,3630,3630,0
20230807,164000,936318145,3630,3630,3630,3630,1261
20230807,163900,936318145,3630,3630,3630,3630,0
20230807,163800,936318145,3630,3630,3630,3630,0
20230807,163700,936318145,3630,3630,3630,3630,0
20230807,163600,936318145,3630,3630,3630,3630,0
20230807,163500,936318145,3630,3630,3630,3630,0
20230807,163400,936318145,3630,3630,3630,3630,0
20230807,163300,936318145,3630,3630,3630,3630,0
20230807,163200,936318145,3630,3630,3630,3630,0
20230807,163100,936318145,3630,3630,3630,3630,0
20230807,163000,936318145,3630,3630,3630,3630,0
20230807,162900,936318145,3630,3630,3630,3630,0
20230807,162800,936318145,3630,3630,3630,3630,0
20230807,162700,936318145,3630,3630,3630,3630,0
20230807,162600,936318145,3630,3630,3630,3630,0
20230807,162500,936318145,3630,3630,3630,3630,0
20230807,162400,936318145,3630,3630,3630,3630,0
20230807,162300,936318145,3630,3630,3630,3630,0
20230807,162200,936318145,3630,3630,3630,3630,0
20230807,162100,936318145,3630,3630,3630,3630,0
20230807,162000,936318145,3630,3630,3630,3630,0
20230807,161900,936318145,3630,3630,3630,3630,0
20230807,161800,936318145,3630,3630,3630,3630,0
20230807,161700,936318145,3630,3630,3630,3630,0
20230807,161600,936318145,3630,3630,3630,3630,0
20230807,161500,936318145,3630,3630,3630,3630,0
20230807,161400,936318145,3630,3630,3630,3630,0
20230807,161300,936318145,3630,3630,3630,3630,0
20230807,161200,936318145,3630,3630,3630,3630,0
20230807,161100,936318145,3630,3630,3630,3630,0
20230807,161000,936318145,3630,3630,3630,3630,1261
20230807,160900,936318145,3630,3630,3630,3630,0
20230807,160800,936318145,3630,3630,3630,3630,0
20230807,160700,936318145,3630,3630,3630,3630,0
20230807,160600,936318145,3630,3630,3630,3630,0
20230807,160500,936318145,3630,3630,3630,3630,0
20230807,160400,936318145,3630,3630,3630,3630,0
20230807,160300,936318145,3630,3630,3630,3630,0
20230807,160200,936318145,3630,3630,3630,3630,0
20230807,160100,936318145,3630,3630,3630,3630,0
20230807,160000,936318145,3630,3630,3630,3630,0
20230807,155900,936318145,3630,3630,3630,3630,0
20230807,155800,936318145,3630,3630,3630,3630,0
20230807,155700,936318145,3630,3630,3630,3630,0
20230807,155600,936318145,3630,3630,3630,3630,0
20230807,155500,936318145,3630,3630,3630,3630,0
20230807,155400,936318145,3630,3630,3630,3630,0
20230807,155300,936318145,3630,3630,3630,3630,0
20230807,155200,936318145,3630,3630,3630,3630,0
20230807,155100,936318145,3630,3630,3630,3630,0
20230807,155000,936318145,3630,3630,3630,3630,0
20230807,154900,936318145,3630,3630,3630,3630,0
20230807,154800,936318145,3630,3630,3630,3630,0
20230807,154700,936318145,3630,3630,3630,3630,0
20230807,154600,936318145,3630,3630,3630,3630,0
20230807,154500,936318145,3630,3630,3630,3630,0
20230807,154400,936318145,3630,3630,3630,3630,0
20230807,154300,936318145,3630,3630,3630,3630,0
20230807,154200,936318145,3630,3630,3630,3630,0
20230807,154100,936318145,3630,3630,3630,3630,0
20230807,154000,936318145,3630,3630,3630,3630,1261
20230807,153900,936318145,3630,3630,3630,3630,0
20230807,153800,936318145,3630,3630,3630,3630,0
20230807,153700,936318145,3630,3630,3630,3630,0
20230807,153600,936318145,3630,3630,3630,3630,0
20230807,153500,936318145,3630,3630,3630,3630,0
20230807,153400,936318145,3630,3630,3630,3630,0
20230807,153300,936318145,3630,3630,3630,3630,0
20230807,153200,936318145,3630,3630,3630,3630,0
20230807,153100,936318145,3630,3630,3630,3630,0
20230807,153000,936318145,3630,3630,3630,3630,1261
20230807,152900,931740715,3635,3635,3635,3635,0
20230807,152800,931740715,3635,3635,3635,3635,0
20230807,152700,931740715,3635,3635,3635,3635,0
20230807,152600,931740715,3635,3635,3635,3635,0
20230807,152500,931740715,3635,3635,3635,3635,0
20230807,152400,931740715,3635,3635,3635,3635,0
20230807,152300,931740715,3635,3635,3635,3635,0
20230807,152200,931740715,3635,3635,3635,3635,0
20230807,152100,931740715,3635,3635,3635,3635,0
20230807,152000,931740715,3635,3635,3635,3635,0
20230807,151900,931740715,3635,3625,3640,3610,3296
20230807,151800,919788115,3625,3620,3625,3620,554
20230807,151700,917782630,3620,3625,3625,3620,1904
20230807,151600,910883145,3625,3625,3625,3625,1330
20230807,151500,906061895,3640,3640,3640,3640,0
20230807,151400,906061895,3640,3640,3640,3640,2
20230807,151300,906054615,3620,3620,3620,3620,3649
20230807,151200,892845235,3625,3630,3630,3625,511
20230807,151100,890992855,3635,3635,3635,3635,511
20230807,151000,889135370,3635,3635,3635,3635,32
20230807,150900,889019050,3630,3630,3630,3630,25
20230807,150800,888928300,3635,3635,3635,3635,500
20230807,150700,887110800,3635,3630,3635,3630,7
20230807,150600,887085375,3630,3630,3630,3630,0
20230807,150500,887085375,3630,3630,3630,3630,700
20230807,150400,884544375,3630,3630,3630,3630,300
20230807,150300,883455375,3625,3625,3625,3625,0
20230807,150200,883455375,3625,3625,3625,3625,150
20230807,150100,882911625,3630,3630,3630,3630,2
20230807,150000,882904365,3620,3635,3635,3620,2076
20230807,145900,875365665,3635,3635,3635,3635,20
20230807,145800,875292965,3645,3645,3645,3645,3
20230807,145700,875282030,3645,3645,3645,3645,5
20230807,145600,875263805,3635,3640,3640,3635,1341
20230807,145500,870382690,3645,3645,3680,3645,3661
20230807,145400,857005450,3645,3640,3645,3640,680
20230807,145300,854528750,3640,3640,3640,3640,235
20230807,145200,853673350,3640,3640,3640,3625,928
20230807,145100,850298525,3635,3635,3635,3635,330
20230807,145000,849098975,3635,3630,3635,3630,437
20230807,144900,847512510,3630,3630,3630,3630,160
20230807,144800,846931710,3625,3620,3625,3620,1162
20230807,144700,842719465,3620,3620,3620,3620,0
20230807,144600,842719465,3620,3620,3620,3620,0
20230807,144500,842719465,3620,3620,3620,3620,100
20230807,144400,842357465,3625,3625,3625,3625,0
20230807,144300,842357465,3625,3625,3625,3625,1
20230807,144200,842353840,3625,3625,3625,3625,0
20230807,144100,842353840,3625,3625,3625,3625,0
20230807,144000,842353840,3625,3625,3625,3625,0
20230807,143900,842353840,3625,3625,3625,3625,0
20230807,143800,842353840,3625,3625,3625,3625,0
20230807,143700,842353840,3625,3625,3625,3625,0
20230807,143600,842353840,3625,3625,3625,3625,2
20230807,143500,842346590,3625,3625,3625,3625,857
20230807,143400,839239965,3625,3620,3625,3620,604
20230807,143300,837053445,3620,3615,3620,3615,2633
20230807,143200,827524675,3615,3615,3615,3615,0
20230807,143100,827524675,3615,3615,3615,3615,0
20230807,143000,827524675,3615,3615,3615,3615,0
20230807,142900,827524675,3615,3615,3615,3615,0
20230807,142800,827524675,3615,3615,3615,3615,1
20230807,142700,827521060,3600,3600,3600,3600,0
20230807,142600,827521060,3600,3600,3600,3600,0
20230807,142500,827521060,3600,3595,3600,3595,1451
20230807,142400,822298390,3595,3600,3600,3595,2476
20230807,142300,813384995,3615,3615,3615,3615,0
20230807,142200,813384995,3615,3615,3615,3615,0
20230807,142100,813384995,3615,3615,3615,3615,0
20230807,142000,813384995,3615,3615,3615,3615,1
20230807,141900,813381380,3600,3600,3600,3600,855
20230807,141800,810303380,3600,3605,3605,3600,47
20230807,141700,810133950,3615,3615,3615,3615,0
20230807,141600,810133950,3615,3615,3615,3615,1
20230807,141500,810130335,3605,3605,3605,3605,0
20230807,141400,810130335,3605,3605,3605,3605,1
20230807,141300,810126730,3605,3605,3605,3605,1
20230807,141200,810123125,3605,3605,3605,3605,35
20230807,141100,809996950,3610,3610,3610,3610,13
20230807,141000,809950020,3620,3620,3620,3620,0
20230807,140900,809950020,3620,3620,3620,3620,0
20230807,140800,809950020,3620,3620,3620,3620,1
20230807,140700,809946400,3620,3620,3620,3620,0
20230807,140600,809946400,3620,3620,3620,3620,50
20230807,140500,809765400,3620,3620,3620,3620,11
20230807,140400,809725580,3615,3620,3630,3615,3502
20230807,140300,797051775,3620,3610,3620,3610,1064
20230807,140200,793208725,3605,3595,3605,3590,3160
20230807,140100,781850960,3590,3605,3605,3590,556
20230807,140000,779850750,3615,3615,3615,3615,0
20230807,135900,779850750,3615,3615,3615,3615,0
20230807,135800,779850750,3615,3615,3615,3590,35011
20230807,135700,653911535,3625,3625,3625,3625,3
20230807,135600,653900660,3615,3615,3615,3615,1300
20230807,135500,649201160,3630,3630,3630,3630,0
20230807,135400,649201160,3630,3620,3630,3620,2
20230807,135300,649193910,3610,3610,3610,3610,0
20230807,135200,649193910,3610,3610,3610,3610,0
20230807,135100,649193910,3610,3610,3610,3610,0
20230807,135000,649193910,3610,3620,3620,3610,2351
20230807,134900,640701685,3620,3620,3625,3615,304
20230807,134800,639600715,3615,3615,3615,3615,0
20230807,134700,639600715,3615,3615,3615,3615,0
20230807,134600,639600715,3615,3615,3615,3615,0
20230807,134500,639600715,3615,3615,3615,3615,0
20230807,134400,639600715,3615,3615,3615,3615,0
20230807,134300,639600715,3615,3615,3615,3615,32
20230807,134200,639485035,3620,3615,3620,3610,2152
20230807,134100,631704745,3620,3620,3620,3620,20
20230807,134000,631632345,3620,3620,3620,3620,1
20230807,133900,631628725,3615,3615,3615,3615,2366
20230807,133800,623075635,3630,3615,3630,3615,2829
20230807,133700,612845390,3615,3615,3615,3615,0
20230807,133600,612845390,3615,3615,3615,3615,0
20230807,133500,612845390,3615,3615,3615,3615,0
20230807,133400,612845390,3615,3615,3615,3615,10
20230807,133300,612809240,3615,3615,3615,3615,33
20230807,133200,612689945,3620,3620,3620,3620,356
20230807,133100,611401225,3620,3620,3620,3620,1
20230807,133000,611397605,3605,3605,3605,3605,0
20230807,132900,611397605,3605,3615,3615,3605,428
20230807,132800,609850425,3610,3610,3610,3610,500
20230807,132700,608045425,3610,3610,3610,3610,200
20230807,132600,607323425,3615,3615,3615,3615,1100
20230807,132500,603346925,3615,3615,3615,3615,11
20230807,132400,603307160,3615,3615,3615,3615,150
20230807,132300,602764910,3615,3625,3625,3615,668
20230807,132200,600349820,3625,3625,3625,3625,1
20230807,132100,600346195,3600,3600,3600,3600,1800
20230807,132000,593866195,3600,3600,3600,3600,0
20230807,131900,593866195,3600,3600,3620,3600,4155
20230807,131800,578895535,3600,3620,3620,3600,7245
20230807,131700,552752785,3620,3620,3620,3620,0
20230807,131600,552752785,3620,3630,3630,3620,1149
20230807,131500,548593385,3620,3630,3630,3620,37
20230807,131400,548459435,3630,3630,3630,3630,0
20230807,131300,548459435,3630,3620,3630,3620,140
20230807,131200,547952625,3625,3625,3625,3625,200
20230807,131100,547227625,3625,3640,3640,3625,4656
20230807,131000,530322490,3640,3640,3640,3640,11
20230807,130900,530282450,3640,3645,3645,3640,304
20230807,130800,529174390,3635,3635,3635,3635,1
20230807,130700,529170755,3645,3645,3645,3645,1
20230807,130600,529167110,3640,3640,3640,3640,100
20230807,130500,528803110,3640,3650,3650,3640,1557
20230807,130400,523133095,3650,3650,3650,3650,0
20230807,130300,523133095,3650,3650,3650,3650,0
20230807,130200,523133095,3650,3650,3650,3650,0
20230807,130100,523133095,3650,3650,3650,3650,0
20230807,130000,523133095,3650,3650,3650,3650,0
20230807,125900,523133095,3650,3650,3650,3650,0
20230807,125800,523133095,3650,3650,3650,3650,0
20230807,125700,523133095,3650,3650,3650,3650,0
20230807,125600,523133095,3650,3650,3650,3650,0
20230807,125500,523133095,3650,3650,3650,3650,1
20230807,125400,523129445,3650,3650,3650,3650,14
20230807,125300,523078345,3650,3650,3650,3650,0
20230807,125200,523078345,3650,3650,3650,3650,0
20230807,125100,523078345,3650,3650,3650,3650,0
20230807,125000,523078345,3650,3650,3650,3650,0
20230807,124900,523078345,3650,3650,3650,3650,60
20230807,124800,522859345,3650,3650,3650,3650,0
20230807,124700,522859345,3650,3650,3650,3650,0
20230807,124600,522859345,3650,3650,3650,3650,0
20230807,124500,522859345,3650,3645,3650,3645,181
20230807,124400,522199195,3650,3650,3650,3650,300
20230807,124300,521104195,3640,3640,3640,3640,207
20230807,124200,520350715,3640,3640,3640,3640,50
20230807,124100,520168715,3645,3645,3645,3645,2
20230807,124000,520161425,3640,3640,3640,3640,0
20230807,123900,520161425,3640,3640,3640,3640,0
20230807,123800,520161425,3640,3640,3640,3640,23
20230807,123700,520077705,3640,3640,3640,3640,2
20230807,123600,520070425,3635,3635,3635,3635,0
20230807,123500,520070425,3635,3640,3645,3630,2864
20230807,123400,509660400,3640,3640,3640,3640,0
20230807,123300,509660400,3640,3640,3640,3640,70
20230807,123200,509405600,3635,3635,3635,3635,0
20230807,123100,509405600,3635,3635,3635,3635,0
20230807,123000,509405600,3635,3635,3635,3635,0
20230807,122900,509405600,3635,3635,3635,3635,0
20230807,122800,509405600,3635,3635,3635,3635,0
20230807,122700,509405600,3635,3635,3635,3635,0
20230807,122600,509405600,3635,3635,3635,3635,0
20230807,122500,509405600,3635,3635,3635,3635,0
20230807,122400,509405600,3635,3635,3635,3635,0
20230807,122300,509405600,3635,3635,3635,3635,0
20230807,122200,509405600,3635,3635,3635,3635,0
20230807,122100,509405600,3635,3635,3635,3635,10
20230807,122000,509369250,3635,3635,3635,3635,10
20230807,121900,509332900,3635,3635,3635,3635,0
20230807,121800,509332900,3635,3625,3635,3625,2722
20230807,121700,499465640,3625,3625,3625,3625,1316
20230807,121600,494695140,3630,3630,3630,3630,0
20230807,121500,494695140,3630,3630,3630,3630,0
20230807,121400,494695140,3630,3630,3630,3630,95
20230807,121300,494350290,3630,3630,3630,3630,374
20230807,121200,492992670,3625,3625,3625,3625,0
20230807,121100,492992670,3625,3640,3640,3625,584
20230807,121000,490873880,3640,3640,3640,3640,0
20230807,120900,490873880,3640,3650,3655,3640,1929
20230807,120800,483851125,3655,3650,3655,3650,120
20230807,120700,483413120,3655,3635,3655,3635,1744
20230807,120600,477073640,3635,3630,3635,3630,1512
20230807,120500,471584545,3630,3630,3630,3630,9
20230807,120400,471551875,3630,3630,3630,3630,156
20230807,120300,470985595,3630,3630,3630,3630,0
20230807,120200,470985595,3630,3630,3630,3630,1133
20230807,120100,466872805,3630,3630,3630,3630,0
20230807,120000,466872805,3630,3635,3635,3630,1892
20230807,115900,460003045,3640,3640,3640,3640,0
20230807,115800,460003045,3640,3640,3640,3640,1
20230807,115700,459999405,3640,3640,3640,3640,1
20230807,115600,459995765,3640,3640,3640,3640,0
20230807,115500,459995765,3640,3640,3640,3640,0
20230807,115400,459995765,3640,3640,3640,3640,51
20230807,115300,459810125,3630,3640,3640,3630,867
20230807,115200,456661060,3640,3640,3640,3640,1305
20230807,115100,451910860,3635,3640,3640,3635,763
20230807,115000,449137345,3640,3640,3640,3640,475
20230807,114900,447408345,3645,3645,3645,3645,372
20230807,114800,446052405,3655,3655,3655,3655,10
20230807,114700,446015855,3650,3650,3650,3645,1539
20230807,114600,440398810,3655,3655,3655,3655,1724
20230807,114500,434097590,3655,3655,3655,3655,0
20230807,114400,434097590,3655,3655,3655,3655,2116
20230807,114300,426363610,3655,3650,3655,3650,240
20230807,114200,425486480,3655,3655,3655,3655,0
20230807,114100,425486480,3655,3660,3665,3655,6887
20230807,114000,400282700,3665,3670,3670,3665,836
20230807,113900,397217460,3670,3670,3670,3670,0
20230807,113800,397217460,3670,3680,3680,3670,654
20230807,113700,394810990,3680,3685,3685,3680,3121
20230807,113600,383310155,3685,3685,3685,3685,0
20230807,113500,383310155,3685,3685,3685,3685,0
20230807,113400,383310155,3685,3685,3685,3685,26
20230807,113300,383214345,3670,3685,3685,3670,1002
20230807,113200,379536975,3660,3675,3675,3660,2000
20230807,113100,372201840,3660,3660,3660,3660,0
20230807,113000,372201840,3660,3660,3660,3660,0
20230807,112900,372201840,3660,3675,3675,3660,3211
20230807,112800,360420105,3665,3705,3705,3660,11080
20230807,112700,319759355,3710,3710,3710,3710,0
20230807,112600,319759355,3710,3710,3710,3710,0
20230807,112500,319759355,3710,3710,3710,3710,0
20230807,112400,319759355,3710,3710,3710,3710,0
20230807,112300,319759355,3710,3710,3710,3710,1
20230807,112200,319755645,3695,3695,3695,3695,24
20230807,112100,319666965,3695,3695,3695,3695,1500
20230807,112000,314124465,3715,3715,3715,3715,10
20230807,111900,314087315,3690,3695,3695,3690,678
20230807,111800,311584635,3700,3700,3700,3700,11
20230807,111700,311543935,3700,3700,3700,3700,30
20230807,111600,311432935,3700,3700,3700,3700,11
20230807,111500,311392235,3695,3695,3695,3695,50
20230807,111400,311207485,3700,3700,3700,3700,0
20230807,111300,311207485,3700,3700,3700,3695,25
20230807,111200,311115085,3700,3700,3700,3695,369
20230807,111100,309750305,3705,3705,3705,3705,105
20230807,111000,309361280,3705,3700,3705,3700,1574
20230807,110900,303536240,3700,3715,3715,3700,5239
20230807,110800,284137965,3720,3720,3720,3720,0
20230807,110700,284137965,3720,3720,3720,3720,93
20230807,110600,283792005,3720,3720,3720,3720,0
20230807,110500,283792005,3720,3720,3720,3720,0
20230807,110400,283792005,3720,3715,3720,3715,3014
20230807,110300,272589925,3715,3715,3715,3715,0
20230807,110200,272589925,3715,3715,3715,3715,0
20230807,110100,272589925,3715,3715,3715,3715,1122
20230807,110000,268421695,3725,3725,3725,3725,1000
20230807,105900,264696695,3730,3730,3730,3730,0
20230807,105800,264696695,3730,3730,3730,3730,2
20230807,105700,264689235,3715,3725,3725,3715,3241
20230807,105600,252625680,3730,3730,3730,3730,100
20230807,105500,252252680,3735,3745,3760,3735,1584
20230807,105400,246330425,3745,3745,3745,3745,0
20230807,105300,246330425,3745,3745,3745,3745,1
20230807,105200,246326680,3720,3745,3745,3720,101
20230807,105100,245950935,3730,3730,3730,3730,4
20230807,105000,245936015,3730,3730,3730,3730,1000
20230807,104900,242206015,3740,3740,3740,3740,1
20230807,104800,242202275,3720,3715,3720,3715,2398
20230807,104700,233287635,3710,3710,3710,3710,1
20230807,104600,233283925,3715,3710,3715,3710,499
20230807,104500,231432630,3710,3710,3710,3710,500
20230807,104400,229577630,3710,3710,3710,3710,0
20230807,104300,229577630,3710,3710,3710,3710,2
20230807,104200,229570210,3705,3715,3715,3705,2758
20230807,104100,219341160,3715,3715,3715,3715,0
20230807,104000,219341160,3715,3725,3725,3715,442
20230807,103900,217696580,3730,3730,3730,3730,205
20230807,103800,216931930,3730,3730,3730,3730,1776
20230807,103700,210307450,3730,3730,3730,3730,0
20230807,103600,210307450,3730,3730,3730,3730,1300
20230807,103500,205458450,3730,3730,3730,3730,1771
20230807,103400,198852620,3735,3730,3735,3730,1003
20230807,103300,195111415,3730,3735,3735,3730,802
20230807,103200,192117445,3750,3750,3750,3745,200
20230807,103100,191367905,3745,3750,3750,3745,2110
20230807,103000,183460415,3760,3760,3760,3750,302
20230807,102900,182326805,3765,3765,3765,3765,4
20230807,102800,182311745,3765,3770,3770,3765,1566
20230807,102700,176410425,3775,3775,3775,3775,1
20230807,102600,176406650,3780,3780,3780,3780,86
20230807,102500,176081570,3780,3780,3780,3780,0
20230807,102400,176081570,3780,3780,3780,3780,1
20230807,102300,176077790,3780,3780,3780,3780,10
20230807,102200,176039990,3780,3780,3780,3780,0
20230807,102100,176039990,3780,3780,3780,3780,0
20230807,102000,176039990,3780,3780,3780,3780,0
20230807,101900,176039990,3780,3780,3780,3780,0
20230807,101800,176039990,3780,3780,3780,3780,0
20230807,101700,176039990,3780,3780,3780,3780,0
20230807,101600,176039990,3780,3780,3780,3780,0
20230807,101500,176039990,3780,3780,3780,3780,0
20230807,101400,176039990,3780,3780,3780,3780,2
20230807,101300,176032430,3770,3770,3770,3770,1
20230807,101200,176028660,3770,3770,3770,3770,107
20230807,101100,175625270,3770,3775,3775,3770,203
20230807,101000,174859935,3765,3765,3765,3765,0
20230807,100900,174859935,3765,3765,3765,3765,0
20230807,100800,174859935,3765,3765,3765,3765,0
20230807,100700,174859935,3765,3765,3765,3765,30
20230807,100600,174746985,3765,3765,3765,3765,0
20230807,100500,174746985,3765,3765,3765,3765,50
20230807,100400,174558735,3795,3795,3795,3795,0
20230807,100300,174558735,3795,3795,3795,3795,0
20230807,100200,174558735,3795,3795,3795,3795,6
20230807,100100,174535965,3790,3790,3790,3790,1000
20230807,100000,170745965,3790,3790,3790,3790,500
20230807,095900,168850965,3790,3790,3790,3790,1
20230807,095800,168847175,3775,3775,3775,3775,387
20230807,095700,167386250,3785,3785,3785,3785,0
20230807,095600,167386250,3785,3785,3785,3785,1
20230807,095500,167382465,3785,3785,3785,3785,97
20230807,095400,167015320,3785,3765,3785,3765,518
20230807,095300,165065030,3765,3765,3765,3765,200
20230807,095200,164312030,3760,3760,3760,3760,1112
20230807,095100,160130910,3755,3755,3755,3755,0
20230807,095000,160130910,3755,3755,3755,3755,31
20230807,094900,160014505,3760,3760,3760,3760,0
20230807,094800,160014505,3760,3780,3780,3760,2574
20230807,094700,150305815,3780,3780,3780,3780,0
20230807,094600,150305815,3780,3780,3780,3780,20
20230807,094500,150230215,3795,3795,3795,3795,0
20230807,094400,150230215,3795,3795,3795,3795,21
20230807,094300,150150520,3800,3795,3800,3795,722
20230807,094200,147410475,3790,3765,3790,3765,640
20230807,094100,144984925,3760,3795,3795,3760,1001
20230807,094000,141221130,3755,3755,3755,3755,0
20230807,093900,141221130,3755,3795,3795,3755,1147
20230807,093800,136903715,3780,3775,3780,3770,3895
20230807,093700,122181250,3805,3805,3805,3805,2
20230807,093600,122173640,3800,3800,3800,3800,20
20230807,093500,122097640,3805,3805,3805,3805,0
20230807,093400,122097640,3805,3805,3805,3805,0
20230807,093300,122097640,3805,3805,3805,3805,1
20230807,093200,122093835,3805,3805,3805,3805,10
20230807,093100,122055785,3805,3805,3805,3805,2
20230807,093000,122048175,3805,3805,3805,3805,55
20230807,092900,121838900,3805,3805,3805,3805,502
20230807,092800,119928790,3795,3800,3800,3795,130
20230807,092700,119435435,3795,3795,3795,3795,0
20230807,092600,119435435,3795,3800,3800,3795,201
20230807,092500,118671640,3795,3790,3795,3785,383
20230807,092400,117219535,3790,3790,3790,3790,0
20230807,092300,117219535,3790,3800,3800,3790,1537
20230807,092200,111392845,3795,3795,3795,3795,20
20230807,092100,111316945,3790,3790,3790,3790,514
20230807,092000,109368885,3790,3790,3805,3790,265
20230807,091900,108364460,3805,3795,3805,3795,969
20230807,091800,104683350,3795,3790,3795,3790,310
20230807,091700,103508400,3795,3785,3795,3785,95
20230807,091600,103148135,3785,3770,3785,3770,240
20230807,091500,102242600,3785,3780,3785,3780,729
20230807,091400,99485855,3790,3790,3790,3790,501
20230807,091300,97587065,3790,3790,3790,3770,950
20230807,091200,94002565,3785,3770,3785,3770,1702
20230807,091100,87569765,3765,3765,3765,3765,26
20230807,091000,87471875,3760,3735,3760,3720,6124
20230807,090900,64552230,3730,3730,3730,3700,945
20230807,090800,61030380,3730,3730,3730,3730,10
20230807,090700,60993080,3720,3715,3720,3715,442
20230807,090600,59350900,3705,3720,3720,3700,11206
20230807,090500,17848060,3730,3730,3730,3730,43
20230807,090400,17687670,3740,3740,3740,3740,0
20230807,090300,17687670,3740,3740,3740,3740,0
20230807,090200,17687670,3740,3740,3740,3740,1
20230807,090100,17683930,3710,3745,3745,3695,4111
20230807,090000,2413335,3745,3750,3750,3745,605