KissMeData/201490/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201300,295773685,3060,3060,3060,3060,2240
20230807,201200,295773685,3060,3060,3060,3060,0
20230807,201100,295773685,3060,3060,3060,3060,0
20230807,201000,295773685,3060,3060,3060,3060,0
20230807,200900,295773685,3060,3060,3060,3060,0
20230807,200800,295773685,3060,3060,3060,3060,0
20230807,200700,295773685,3060,3060,3060,3060,0
20230807,200600,295773685,3060,3060,3060,3060,0
20230807,200500,295773685,3060,3060,3060,3060,0
20230807,200400,295773685,3060,3060,3060,3060,0
20230807,200300,295773685,3060,3060,3060,3060,0
20230807,200200,295773685,3060,3060,3060,3060,0
20230807,200100,295773685,3060,3060,3060,3060,0
20230807,200000,295773685,3060,3060,3060,3060,0
20230807,195900,295773685,3060,3060,3060,3060,0
20230807,195800,295773685,3060,3060,3060,3060,0
20230807,195700,295773685,3060,3060,3060,3060,0
20230807,195600,295773685,3060,3060,3060,3060,0
20230807,195500,295773685,3060,3060,3060,3060,0
20230807,195400,295773685,3060,3060,3060,3060,0
20230807,195300,295773685,3060,3060,3060,3060,0
20230807,195200,295773685,3060,3060,3060,3060,0
20230807,195100,295773685,3060,3060,3060,3060,0
20230807,195000,295773685,3060,3060,3060,3060,0
20230807,194900,295773685,3060,3060,3060,3060,0
20230807,194800,295773685,3060,3060,3060,3060,0
20230807,194700,295773685,3060,3060,3060,3060,0
20230807,194600,295773685,3060,3060,3060,3060,0
20230807,194500,295773685,3060,3060,3060,3060,0
20230807,194400,295773685,3060,3060,3060,3060,0
20230807,194300,295773685,3060,3060,3060,3060,2240
20230807,194200,295773685,3060,3060,3060,3060,0
20230807,194100,295773685,3060,3060,3060,3060,0
20230807,194000,295773685,3060,3060,3060,3060,0
20230807,193900,295773685,3060,3060,3060,3060,0
20230807,193800,295773685,3060,3060,3060,3060,0
20230807,193700,295773685,3060,3060,3060,3060,0
20230807,193600,295773685,3060,3060,3060,3060,0
20230807,193500,295773685,3060,3060,3060,3060,0
20230807,193400,295773685,3060,3060,3060,3060,0
20230807,193300,295773685,3060,3060,3060,3060,0
20230807,193200,295773685,3060,3060,3060,3060,0
20230807,193100,295773685,3060,3060,3060,3060,0
20230807,193000,295773685,3060,3060,3060,3060,0
20230807,192900,295773685,3060,3060,3060,3060,0
20230807,192800,295773685,3060,3060,3060,3060,0
20230807,192700,295773685,3060,3060,3060,3060,0
20230807,192600,295773685,3060,3060,3060,3060,0
20230807,192500,295773685,3060,3060,3060,3060,0
20230807,192400,295773685,3060,3060,3060,3060,0
20230807,192300,295773685,3060,3060,3060,3060,0
20230807,192200,295773685,3060,3060,3060,3060,0
20230807,192100,295773685,3060,3060,3060,3060,0
20230807,192000,295773685,3060,3060,3060,3060,0
20230807,191900,295773685,3060,3060,3060,3060,0
20230807,191800,295773685,3060,3060,3060,3060,0
20230807,191700,295773685,3060,3060,3060,3060,0
20230807,191600,295773685,3060,3060,3060,3060,0
20230807,191500,295773685,3060,3060,3060,3060,0
20230807,191400,295773685,3060,3060,3060,3060,0
20230807,191300,295773685,3060,3060,3060,3060,2240
20230807,191200,295773685,3060,3060,3060,3060,0
20230807,191100,295773685,3060,3060,3060,3060,0
20230807,191000,295773685,3060,3060,3060,3060,0
20230807,190900,295773685,3060,3060,3060,3060,0
20230807,190800,295773685,3060,3060,3060,3060,0
20230807,190700,295773685,3060,3060,3060,3060,0
20230807,190600,295773685,3060,3060,3060,3060,0
20230807,190500,295773685,3060,3060,3060,3060,0
20230807,190400,295773685,3060,3060,3060,3060,0
20230807,190300,295773685,3060,3060,3060,3060,0
20230807,190200,295773685,3060,3060,3060,3060,0
20230807,190100,295773685,3060,3060,3060,3060,0
20230807,190000,295773685,3060,3060,3060,3060,0
20230807,185900,295773685,3060,3060,3060,3060,0
20230807,185800,295773685,3060,3060,3060,3060,0
20230807,185700,295773685,3060,3060,3060,3060,0
20230807,185600,295773685,3060,3060,3060,3060,0
20230807,185500,295773685,3060,3060,3060,3060,0
20230807,185400,295773685,3060,3060,3060,3060,0
20230807,185300,295773685,3060,3060,3060,3060,0
20230807,185200,295773685,3060,3060,3060,3060,0
20230807,185100,295773685,3060,3060,3060,3060,0
20230807,185000,295773685,3060,3060,3060,3060,0
20230807,184900,295773685,3060,3060,3060,3060,0
20230807,184800,295773685,3060,3060,3060,3060,0
20230807,184700,295773685,3060,3060,3060,3060,0
20230807,184600,295773685,3060,3060,3060,3060,0
20230807,184500,295773685,3060,3060,3060,3060,0
20230807,184400,295773685,3060,3060,3060,3060,0
20230807,184300,295773685,3060,3060,3060,3060,2240
20230807,184200,295773685,3060,3060,3060,3060,0
20230807,184100,295773685,3060,3060,3060,3060,0
20230807,184000,295773685,3060,3060,3060,3060,0
20230807,183900,295773685,3060,3060,3060,3060,0
20230807,183800,295773685,3060,3060,3060,3060,0
20230807,183700,295773685,3060,3060,3060,3060,0
20230807,183600,295773685,3060,3060,3060,3060,0
20230807,183500,295773685,3060,3060,3060,3060,0
20230807,183400,295773685,3060,3060,3060,3060,0
20230807,183300,295773685,3060,3060,3060,3060,0
20230807,183200,295773685,3060,3060,3060,3060,0
20230807,183100,295773685,3060,3060,3060,3060,0
20230807,183000,295773685,3060,3060,3060,3060,0
20230807,182900,295773685,3060,3060,3060,3060,0
20230807,182800,295773685,3060,3060,3060,3060,0
20230807,182700,295773685,3060,3060,3060,3060,0
20230807,182600,295773685,3060,3060,3060,3060,0
20230807,182500,295773685,3060,3060,3060,3060,0
20230807,182400,295773685,3060,3060,3060,3060,0
20230807,182300,295773685,3060,3060,3060,3060,0
20230807,182200,295773685,3060,3060,3060,3060,0
20230807,182100,295773685,3060,3060,3060,3060,0
20230807,182000,295773685,3060,3060,3060,3060,0
20230807,181900,295773685,3060,3060,3060,3060,0
20230807,181800,295773685,3060,3060,3060,3060,0
20230807,181700,295773685,3060,3060,3060,3060,0
20230807,181600,295773685,3060,3060,3060,3060,0
20230807,181500,295773685,3060,3060,3060,3060,0
20230807,181400,295773685,3060,3060,3060,3060,0
20230807,181300,295773685,3060,3060,3060,3060,2240
20230807,181200,295773685,3060,3060,3060,3060,0
20230807,181100,295773685,3060,3060,3060,3060,0
20230807,181000,295773685,3060,3060,3060,3060,0
20230807,180900,295773685,3060,3060,3060,3060,0
20230807,180800,295773685,3060,3060,3060,3060,0
20230807,180700,295773685,3060,3060,3060,3060,0
20230807,180600,295773685,3060,3060,3060,3060,0
20230807,180500,295773685,3060,3060,3060,3060,0
20230807,180400,295773685,3060,3060,3060,3060,0
20230807,180300,295773685,3060,3060,3060,3060,0
20230807,180200,295773685,3060,3060,3060,3060,0
20230807,180100,295773685,3060,3060,3060,3060,0
20230807,180000,295773685,3060,3060,3060,3060,0
20230807,175900,295773685,3060,3060,3060,3060,0
20230807,175800,295773685,3060,3060,3060,3060,0
20230807,175700,295773685,3060,3060,3060,3060,0
20230807,175600,295773685,3060,3060,3060,3060,0
20230807,175500,295773685,3060,3060,3060,3060,0
20230807,175400,295773685,3060,3060,3060,3060,0
20230807,175300,295773685,3060,3060,3060,3060,0
20230807,175200,295773685,3060,3060,3060,3060,0
20230807,175100,295773685,3060,3060,3060,3060,0
20230807,175000,295773685,3060,3060,3060,3060,0
20230807,174900,295773685,3060,3060,3060,3060,0
20230807,174800,295773685,3060,3060,3060,3060,0
20230807,174700,295773685,3060,3060,3060,3060,0
20230807,174600,295773685,3060,3060,3060,3060,0
20230807,174500,295773685,3060,3060,3060,3060,0
20230807,174400,295773685,3060,3060,3060,3060,0
20230807,174300,295773685,3060,3060,3060,3060,2240
20230807,174200,295773685,3060,3060,3060,3060,0
20230807,174100,295773685,3060,3060,3060,3060,0
20230807,174000,295773685,3060,3060,3060,3060,0
20230807,173900,295773685,3060,3060,3060,3060,0
20230807,173800,295773685,3060,3060,3060,3060,0
20230807,173700,295773685,3060,3060,3060,3060,0
20230807,173600,295773685,3060,3060,3060,3060,0
20230807,173500,295773685,3060,3060,3060,3060,0
20230807,173400,295773685,3060,3060,3060,3060,0
20230807,173300,295773685,3060,3060,3060,3060,0
20230807,173200,295773685,3060,3060,3060,3060,0
20230807,173100,295773685,3060,3060,3060,3060,0
20230807,173000,295773685,3060,3060,3060,3060,0
20230807,172900,295773685,3060,3060,3060,3060,0
20230807,172800,295773685,3060,3060,3060,3060,0
20230807,172700,295773685,3060,3060,3060,3060,0
20230807,172600,295773685,3060,3060,3060,3060,0
20230807,172500,295773685,3060,3060,3060,3060,0
20230807,172400,295773685,3060,3060,3060,3060,0
20230807,172300,295773685,3060,3060,3060,3060,0
20230807,172200,295773685,3060,3060,3060,3060,0
20230807,172100,295773685,3060,3060,3060,3060,0
20230807,172000,295773685,3060,3060,3060,3060,0
20230807,171900,295773685,3060,3060,3060,3060,0
20230807,171800,295773685,3060,3060,3060,3060,0
20230807,171700,295773685,3060,3060,3060,3060,0
20230807,171600,295773685,3060,3060,3060,3060,0
20230807,171500,295773685,3060,3060,3060,3060,0
20230807,171400,295773685,3060,3060,3060,3060,0
20230807,171300,295773685,3060,3060,3060,3060,2240
20230807,171200,295773685,3060,3060,3060,3060,0
20230807,171100,295773685,3060,3060,3060,3060,0
20230807,171000,295773685,3060,3060,3060,3060,0
20230807,170900,295773685,3060,3060,3060,3060,0
20230807,170800,295773685,3060,3060,3060,3060,0
20230807,170700,295773685,3060,3060,3060,3060,0
20230807,170600,295773685,3060,3060,3060,3060,0
20230807,170500,295773685,3060,3060,3060,3060,0
20230807,170400,295773685,3060,3060,3060,3060,0
20230807,170300,295773685,3060,3060,3060,3060,0
20230807,170200,295773685,3060,3060,3060,3060,0
20230807,170100,295773685,3060,3060,3060,3060,0
20230807,170000,295773685,3060,3060,3060,3060,0
20230807,165900,295773685,3060,3060,3060,3060,0
20230807,165800,295773685,3060,3060,3060,3060,0
20230807,165700,295773685,3060,3060,3060,3060,0
20230807,165600,295773685,3060,3060,3060,3060,0
20230807,165500,295773685,3060,3060,3060,3060,0
20230807,165400,295773685,3060,3060,3060,3060,0
20230807,165300,295773685,3060,3060,3060,3060,0
20230807,165200,295773685,3060,3060,3060,3060,0
20230807,165100,295773685,3060,3060,3060,3060,0
20230807,165000,295773685,3060,3060,3060,3060,0
20230807,164900,295773685,3060,3060,3060,3060,0
20230807,164800,295773685,3060,3060,3060,3060,0
20230807,164700,295773685,3060,3060,3060,3060,0
20230807,164600,295773685,3060,3060,3060,3060,0
20230807,164500,295773685,3060,3060,3060,3060,0
20230807,164400,295773685,3060,3060,3060,3060,0
20230807,164300,295773685,3060,3060,3060,3060,2240
20230807,164200,295773685,3060,3060,3060,3060,0
20230807,164100,295773685,3060,3060,3060,3060,0
20230807,164000,295773685,3060,3060,3060,3060,0
20230807,163900,295773685,3060,3060,3060,3060,0
20230807,163800,295773685,3060,3060,3060,3060,0
20230807,163700,295773685,3060,3060,3060,3060,0
20230807,163600,295773685,3060,3060,3060,3060,0
20230807,163500,295773685,3060,3060,3060,3060,0
20230807,163400,295773685,3060,3060,3060,3060,0
20230807,163300,295773685,3060,3060,3060,3060,0
20230807,163200,295773685,3060,3060,3060,3060,0
20230807,163100,295773685,3060,3060,3060,3060,0
20230807,163000,295773685,3060,3060,3060,3060,0
20230807,162900,295773685,3060,3060,3060,3060,0
20230807,162800,295773685,3060,3060,3060,3060,0
20230807,162700,295773685,3060,3060,3060,3060,0
20230807,162600,295773685,3060,3060,3060,3060,0
20230807,162500,295773685,3060,3060,3060,3060,0
20230807,162400,295773685,3060,3060,3060,3060,0
20230807,162300,295773685,3060,3060,3060,3060,0
20230807,162200,295773685,3060,3060,3060,3060,0
20230807,162100,295773685,3060,3060,3060,3060,0
20230807,162000,295773685,3060,3060,3060,3060,0
20230807,161900,295773685,3060,3060,3060,3060,0
20230807,161800,295773685,3060,3060,3060,3060,0
20230807,161700,295773685,3060,3060,3060,3060,0
20230807,161600,295773685,3060,3060,3060,3060,0
20230807,161500,295773685,3060,3060,3060,3060,0
20230807,161400,295773685,3060,3060,3060,3060,0
20230807,161300,295773685,3060,3060,3060,3060,2240
20230807,161200,295773685,3060,3060,3060,3060,0
20230807,161100,295773685,3060,3060,3060,3060,0
20230807,161000,295773685,3060,3060,3060,3060,0
20230807,160900,295773685,3060,3060,3060,3060,0
20230807,160800,295773685,3060,3060,3060,3060,0
20230807,160700,295773685,3060,3060,3060,3060,0
20230807,160600,295773685,3060,3060,3060,3060,0
20230807,160500,295773685,3060,3060,3060,3060,0
20230807,160400,295773685,3060,3060,3060,3060,0
20230807,160300,295773685,3060,3060,3060,3060,0
20230807,160200,295773685,3060,3060,3060,3060,0
20230807,160100,295773685,3060,3060,3060,3060,0
20230807,160000,295773685,3060,3060,3060,3060,0
20230807,155900,295773685,3060,3060,3060,3060,0
20230807,155800,295773685,3060,3060,3060,3060,0
20230807,155700,295773685,3060,3060,3060,3060,0
20230807,155600,295773685,3060,3060,3060,3060,0
20230807,155500,295773685,3060,3060,3060,3060,0
20230807,155400,295773685,3060,3060,3060,3060,0
20230807,155300,295773685,3060,3060,3060,3060,0
20230807,155200,295773685,3060,3060,3060,3060,0
20230807,155100,295773685,3060,3060,3060,3060,0
20230807,155000,295773685,3060,3060,3060,3060,0
20230807,154900,295773685,3060,3060,3060,3060,0
20230807,154800,295773685,3060,3060,3060,3060,0
20230807,154700,295773685,3060,3060,3060,3060,0
20230807,154600,295773685,3060,3060,3060,3060,0
20230807,154500,295773685,3060,3060,3060,3060,0
20230807,154400,295773685,3060,3060,3060,3060,0
20230807,154300,295773685,3060,3060,3060,3060,2240
20230807,154200,295773685,3060,3060,3060,3060,0
20230807,154100,295773685,3060,3060,3060,3060,0
20230807,154000,295773685,3060,3060,3060,3060,0
20230807,153900,295773685,3060,3060,3060,3060,0
20230807,153800,295773685,3060,3060,3060,3060,0
20230807,153700,295773685,3060,3060,3060,3060,0
20230807,153600,295773685,3060,3060,3060,3060,0
20230807,153500,295773685,3060,3060,3060,3060,0
20230807,153400,295773685,3060,3060,3060,3060,0
20230807,153300,295773685,3060,3060,3060,3060,0
20230807,153200,295773685,3060,3060,3060,3060,0
20230807,153100,295773685,3060,3060,3060,3060,0
20230807,153000,295773685,3060,3060,3060,3060,2240
20230807,152900,288919285,3060,3060,3060,3060,0
20230807,152800,288919285,3060,3060,3060,3060,0
20230807,152700,288919285,3060,3060,3060,3060,0
20230807,152600,288919285,3060,3060,3060,3060,0
20230807,152500,288919285,3060,3060,3060,3060,0
20230807,152400,288919285,3060,3060,3060,3060,0
20230807,152300,288919285,3060,3060,3060,3060,0
20230807,152200,288919285,3060,3060,3060,3060,0
20230807,152100,288919285,3060,3060,3060,3060,0
20230807,152000,288919285,3060,3060,3060,3060,0
20230807,151900,288919285,3060,3060,3060,3060,30
20230807,151800,288827485,3050,3050,3050,3050,0
20230807,151700,288827485,3050,3050,3050,3050,16
20230807,151600,288778685,3060,3060,3060,3060,15
20230807,151500,288732785,3055,3050,3055,3050,1031
20230807,151400,285588095,3055,3055,3055,3055,0
20230807,151300,285588095,3055,3055,3055,3055,0
20230807,151200,285588095,3055,3055,3055,3055,0
20230807,151100,285588095,3055,3055,3055,3055,0
20230807,151000,285588095,3055,3060,3060,3055,1172
20230807,150900,282002635,3060,3060,3060,3060,0
20230807,150800,282002635,3060,3060,3060,3060,2430
20230807,150700,274566835,3060,3060,3060,3060,570
20230807,150600,272822635,3060,3060,3060,3060,0
20230807,150500,272822635,3060,3060,3060,3060,20
20230807,150400,272761435,3060,3060,3060,3060,0
20230807,150300,272761435,3060,3060,3060,3060,0
20230807,150200,272761435,3060,3060,3060,3060,0
20230807,150100,272761435,3060,3060,3060,3060,0
20230807,150000,272761435,3060,3060,3060,3060,50
20230807,145900,272608435,3060,3060,3060,3060,30
20230807,145800,272516635,3055,3055,3055,3055,0
20230807,145700,272516635,3055,3055,3055,3055,0
20230807,145600,272516635,3055,3055,3055,3055,140
20230807,145500,272088935,3070,3055,3070,3055,2
20230807,145400,272082810,3070,3070,3070,3070,0
20230807,145300,272082810,3070,3070,3070,3070,0
20230807,145200,272082810,3070,3070,3070,3070,0
20230807,145100,272082810,3070,3070,3070,3070,0
20230807,145000,272082810,3070,3070,3070,3070,10
20230807,144900,272052110,3060,3060,3060,3060,2
20230807,144800,272045990,3060,3060,3060,3060,28
20230807,144700,271960310,3060,3060,3060,3060,0
20230807,144600,271960310,3060,3060,3060,3060,100
20230807,144500,271654310,3060,3060,3060,3060,0
20230807,144400,271654310,3060,3065,3065,3060,668
20230807,144300,269607190,3070,3070,3070,3070,0
20230807,144200,269607190,3070,3070,3070,3070,0
20230807,144100,269607190,3070,3065,3070,3065,54
20230807,144000,269441675,3065,3065,3065,3065,0
20230807,143900,269441675,3065,3065,3065,3065,10
20230807,143800,269411025,3060,3060,3060,3060,0
20230807,143700,269411025,3060,3060,3060,3060,0
20230807,143600,269411025,3060,3060,3060,3060,0
20230807,143500,269411025,3060,3060,3060,3060,0
20230807,143400,269411025,3060,3060,3060,3060,0
20230807,143300,269411025,3060,3060,3060,3060,0
20230807,143200,269411025,3060,3060,3060,3060,0
20230807,143100,269411025,3060,3060,3060,3060,0
20230807,143000,269411025,3060,3060,3060,3060,16
20230807,142900,269362065,3060,3065,3065,3060,453
20230807,142800,267973700,3070,3070,3070,3070,0
20230807,142700,267973700,3070,3070,3070,3070,0
20230807,142600,267973700,3070,3070,3070,3070,15
20230807,142500,267927650,3060,3060,3060,3060,0
20230807,142400,267927650,3060,3060,3065,3060,4
20230807,142300,267915405,3060,3055,3060,3055,18
20230807,142200,267860390,3055,3060,3060,3055,38
20230807,142100,267744120,3070,3070,3070,3070,0
20230807,142000,267744120,3070,3060,3070,3060,9
20230807,141900,267716550,3060,3060,3060,3060,2
20230807,141800,267710430,3060,3060,3060,3060,78
20230807,141700,267471750,3060,3060,3060,3060,0
20230807,141600,267471750,3060,3060,3060,3060,20
20230807,141500,267410550,3060,3060,3060,3060,0
20230807,141400,267410550,3060,3060,3060,3060,0
20230807,141300,267410550,3060,3060,3060,3060,0
20230807,141200,267410550,3060,3065,3065,3060,11
20230807,141100,267376885,3070,3070,3070,3070,0
20230807,141000,267376885,3070,3070,3070,3070,5
20230807,140900,267361535,3070,3070,3070,3070,0
20230807,140800,267361535,3070,3065,3070,3065,2
20230807,140700,267355400,3060,3060,3060,3060,0
20230807,140600,267355400,3060,3060,3060,3060,1
20230807,140500,267352340,3060,3060,3060,3060,0
20230807,140400,267352340,3060,3060,3060,3060,0
20230807,140300,267352340,3060,3060,3060,3060,37
20230807,140200,267239120,3070,3070,3070,3070,0
20230807,140100,267239120,3070,3070,3070,3070,20
20230807,140000,267177720,3065,3065,3065,3065,0
20230807,135900,267177720,3065,3065,3065,3065,0
20230807,135800,267177720,3065,3065,3065,3065,24
20230807,135700,267104160,3070,3070,3070,3070,0
20230807,135600,267104160,3070,3070,3070,3070,19
20230807,135500,267045830,3080,3080,3080,3080,0
20230807,135400,267045830,3080,3080,3080,3080,0
20230807,135300,267045830,3080,3080,3080,3080,0
20230807,135200,267045830,3080,3080,3080,3080,0
20230807,135100,267045830,3080,3080,3080,3080,0
20230807,135000,267045830,3080,3080,3080,3080,0
20230807,134900,267045830,3080,3080,3080,3080,1
20230807,134800,267042750,3080,3080,3080,3080,0
20230807,134700,267042750,3080,3075,3080,3075,5
20230807,134600,267027370,3080,3080,3080,3080,0
20230807,134500,267027370,3080,3075,3080,3075,10
20230807,134400,266996595,3075,3075,3075,3075,100
20230807,134300,266689095,3080,3080,3080,3080,51
20230807,134200,266532015,3080,3080,3080,3080,0
20230807,134100,266532015,3080,3075,3080,3075,251
20230807,134000,265758985,3080,3080,3080,3080,299
20230807,133900,264838065,3080,3080,3080,3080,0
20230807,133800,264838065,3080,3080,3080,3080,0
20230807,133700,264838065,3080,3080,3080,3080,0
20230807,133600,264838065,3080,3080,3080,3080,0
20230807,133500,264838065,3080,3080,3080,3080,30
20230807,133400,264745665,3080,3070,3080,3070,300
20230807,133300,263824615,3060,3060,3060,3060,0
20230807,133200,263824615,3060,3060,3060,3060,803
20230807,133100,261367435,3060,3060,3060,3060,0
20230807,133000,261367435,3060,3060,3060,3060,0
20230807,132900,261367435,3060,3060,3060,3060,0
20230807,132800,261367435,3060,3060,3060,3060,0
20230807,132700,261367435,3060,3060,3060,3060,297
20230807,132600,260458615,3065,3065,3065,3065,0
20230807,132500,260458615,3065,3065,3065,3065,1
20230807,132400,260455550,3065,3065,3065,3065,111
20230807,132300,260115335,3065,3065,3065,3065,0
20230807,132200,260115335,3065,3065,3065,3065,1
20230807,132100,260112270,3065,3065,3065,3065,1
20230807,132000,260109205,3065,3070,3070,3065,40
20230807,131900,259986595,3065,3065,3065,3065,0
20230807,131800,259986595,3065,3065,3065,3065,0
20230807,131700,259986595,3065,3065,3065,3065,0
20230807,131600,259986595,3065,3070,3070,3065,1753
20230807,131500,254605135,3080,3080,3080,3080,1
20230807,131400,254602055,3070,3070,3070,3070,1758
20230807,131300,249204995,3075,3080,3080,3075,255
20230807,131200,248419620,3075,3075,3075,3075,24
20230807,131100,248345820,3075,3070,3075,3070,36
20230807,131000,248235255,3070,3070,3070,3070,4
20230807,130900,248222975,3075,3075,3075,3075,224
20230807,130800,247534175,3075,3080,3080,3075,179
20230807,130700,246982895,3090,3090,3090,3090,0
20230807,130600,246982895,3090,3090,3090,3080,54
20230807,130500,246816105,3085,3080,3085,3080,8
20230807,130400,246791445,3090,3090,3090,3080,113
20230807,130300,246442320,3085,3085,3085,3085,1
20230807,130200,246439235,3080,3080,3080,3080,0
20230807,130100,246439235,3080,3080,3080,3080,1
20230807,130000,246436155,3090,3090,3090,3090,0
20230807,125900,246436155,3090,3090,3090,3090,0
20230807,125800,246436155,3090,3090,3090,3090,0
20230807,125700,246436155,3090,3090,3090,3090,0
20230807,125600,246436155,3090,3090,3090,3090,0
20230807,125500,246436155,3090,3090,3090,3090,0
20230807,125400,246436155,3090,3090,3090,3090,0
20230807,125300,246436155,3090,3090,3090,3090,0
20230807,125200,246436155,3090,3090,3090,3090,0
20230807,125100,246436155,3090,3090,3090,3090,0
20230807,125000,246436155,3090,3090,3090,3090,0
20230807,124900,246436155,3090,3090,3090,3090,0
20230807,124800,246436155,3090,3090,3090,3090,0
20230807,124700,246436155,3090,3090,3090,3090,0
20230807,124600,246436155,3090,3090,3090,3090,0
20230807,124500,246436155,3090,3090,3090,3090,24
20230807,124400,246361995,3085,3085,3085,3085,0
20230807,124300,246361995,3085,3085,3085,3085,155
20230807,124200,245883820,3085,3085,3085,3085,0
20230807,124100,245883820,3085,3085,3085,3085,10
20230807,124000,245852970,3085,3085,3085,3085,10
20230807,123900,245822120,3080,3080,3080,3080,0
20230807,123800,245822120,3080,3080,3080,3080,6
20230807,123700,245803640,3085,3085,3085,3085,10
20230807,123600,245772790,3080,3080,3080,3080,1
20230807,123500,245769710,3085,3085,3085,3085,399
20230807,123400,244538795,3085,3085,3085,3085,0
20230807,123300,244538795,3085,3085,3085,3085,0
20230807,123200,244538795,3085,3085,3085,3085,0
20230807,123100,244538795,3085,3085,3085,3085,0
20230807,123000,244538795,3085,3085,3085,3085,0
20230807,122900,244538795,3085,3080,3085,3080,30
20230807,122800,244446345,3080,3080,3080,3080,0
20230807,122700,244446345,3080,3080,3080,3080,1
20230807,122600,244443265,3085,3085,3085,3085,0
20230807,122500,244443265,3085,3085,3085,3085,1
20230807,122400,244440180,3080,3080,3080,3080,0
20230807,122300,244440180,3080,3080,3080,3080,65
20230807,122200,244239980,3080,3080,3080,3080,0
20230807,122100,244239980,3080,3080,3080,3080,0
20230807,122000,244239980,3080,3080,3080,3080,0
20230807,121900,244239980,3080,3080,3080,3080,20
20230807,121800,244178380,3085,3085,3085,3085,99
20230807,121700,243872965,3085,3085,3085,3085,0
20230807,121600,243872965,3085,3085,3085,3085,44
20230807,121500,243737225,3090,3085,3090,3085,1308
20230807,121400,239701795,3080,3080,3080,3080,550
20230807,121300,238007795,3075,3075,3075,3075,2
20230807,121200,238001645,3075,3075,3075,3075,20
20230807,121100,237940145,3070,3080,3080,3070,603
20230807,121000,236083205,3080,3080,3080,3080,0
20230807,120900,236083205,3080,3080,3080,3080,0
20230807,120800,236083205,3080,3080,3080,3080,457
20230807,120700,234675645,3085,3080,3085,3080,90
20230807,120600,234398195,3075,3080,3080,3075,543
20230807,120500,232725970,3075,3075,3075,3075,135
20230807,120400,232310845,3075,3075,3075,3075,289
20230807,120300,231422170,3075,3070,3075,3070,100
20230807,120200,231114680,3065,3065,3065,3065,100
20230807,120100,230808180,3055,3055,3055,3055,0
20230807,120000,230808180,3055,3055,3055,3055,0
20230807,115900,230808180,3055,3055,3055,3055,0
20230807,115800,230808180,3055,3055,3055,3055,0
20230807,115700,230808180,3055,3065,3070,3055,628
20230807,115600,228888125,3040,3065,3065,3040,600
20230807,115500,227061380,3065,3065,3065,3065,100
20230807,115400,226754880,3065,3065,3065,3065,0
20230807,115300,226754880,3065,3065,3065,3065,714
20230807,115200,224566470,3060,3060,3060,3060,0
20230807,115100,224566470,3060,3060,3060,3060,0
20230807,115000,224566470,3060,3060,3060,3060,0
20230807,114900,224566470,3060,3060,3060,3060,0
20230807,114800,224566470,3060,3060,3060,3060,0
20230807,114700,224566470,3060,3060,3060,3060,0
20230807,114600,224566470,3060,3060,3060,3060,2
20230807,114500,224560350,3080,3080,3080,3080,100
20230807,114400,224252350,3080,3080,3080,3080,0
20230807,114300,224252350,3080,3080,3080,3080,0
20230807,114200,224252350,3080,3060,3080,3060,1265
20230807,114100,220364860,3045,3045,3045,3045,0
20230807,114000,220364860,3045,3045,3045,3045,9
20230807,113900,220337455,3055,3055,3055,3055,1
20230807,113800,220334400,3060,3060,3060,3060,0
20230807,113700,220334400,3060,3060,3060,3060,0
20230807,113600,220334400,3060,3055,3060,3055,126
20230807,113500,219949010,3065,3065,3065,3065,0
20230807,113400,219949010,3065,3065,3065,3065,0
20230807,113300,219949010,3065,3065,3065,3065,0
20230807,113200,219949010,3065,3065,3065,3065,0
20230807,113100,219949010,3065,3065,3065,3065,0
20230807,113000,219949010,3065,3050,3065,3050,52
20230807,112900,219790380,3045,3045,3045,3045,0
20230807,112800,219790380,3045,3045,3045,3045,0
20230807,112700,219790380,3045,3045,3045,3045,110
20230807,112600,219455430,3035,3050,3050,3035,819
20230807,112500,216963145,3070,3070,3070,3070,181
20230807,112400,216407475,3070,3070,3070,3070,101
20230807,112300,216097405,3070,3070,3070,3070,0
20230807,112200,216097405,3070,3070,3070,3070,2
20230807,112100,216091265,3065,3065,3065,3065,0
20230807,112000,216091265,3065,3065,3065,3065,0
20230807,111900,216091265,3065,3065,3065,3065,568
20230807,111800,214350345,3050,3050,3050,3050,0
20230807,111700,214350345,3050,3050,3050,3050,0
20230807,111600,214350345,3050,3050,3050,3050,0
20230807,111500,214350345,3050,3050,3050,3050,0
20230807,111400,214350345,3050,3065,3065,3050,65
20230807,111300,214151720,3065,3065,3065,3065,0
20230807,111200,214151720,3065,3065,3065,3065,0
20230807,111100,214151720,3065,3065,3065,3065,0
20230807,111000,214151720,3065,3065,3065,3065,10
20230807,110900,214121070,3050,3050,3050,3050,0
20230807,110800,214121070,3050,3050,3050,3050,0
20230807,110700,214121070,3050,3050,3050,3050,0
20230807,110600,214121070,3050,3050,3050,3050,0
20230807,110500,214121070,3050,3050,3050,3050,0
20230807,110400,214121070,3050,3050,3050,3050,0
20230807,110300,214121070,3050,3050,3050,3050,0
20230807,110200,214121070,3050,3050,3050,3050,0
20230807,110100,214121070,3050,3050,3050,3050,0
20230807,110000,214121070,3050,3050,3050,3050,18
20230807,105900,214066170,3050,3050,3050,3050,0
20230807,105800,214066170,3050,3050,3050,3050,0
20230807,105700,214066170,3050,3050,3050,3050,4
20230807,105600,214053970,3050,3050,3050,3050,2
20230807,105500,214047870,3065,3065,3065,3065,0
20230807,105400,214047870,3065,3065,3065,3065,0
20230807,105300,214047870,3065,3065,3065,3065,0
20230807,105200,214047870,3065,3065,3065,3065,10
20230807,105100,214017220,3060,3060,3060,3060,0
20230807,105000,214017220,3060,3060,3060,3060,0
20230807,104900,214017220,3060,3060,3060,3060,1
20230807,104800,214014160,3070,3070,3070,3070,0
20230807,104700,214014160,3070,3070,3070,3070,0
20230807,104600,214014160,3070,3070,3070,3070,0
20230807,104500,214014160,3070,3050,3070,3050,151
20230807,104400,213551515,3040,3040,3040,3040,10
20230807,104300,213521115,3035,3035,3035,3035,0
20230807,104200,213521115,3035,3045,3045,3035,1423
20230807,104100,209198210,3055,3055,3055,3055,0
20230807,104000,209198210,3055,3050,3055,3050,52
20230807,103900,209039595,3050,3060,3060,3050,190
20230807,103800,208459155,3060,3060,3060,3060,0
20230807,103700,208459155,3060,3060,3060,3060,0
20230807,103600,208459155,3060,3060,3060,3060,0
20230807,103500,208459155,3060,3060,3060,3060,0
20230807,103400,208459155,3060,3065,3065,3060,582
20230807,103300,206677955,3065,3065,3065,3065,0
20230807,103200,206677955,3065,3070,3070,3065,576
20230807,103100,204912465,3075,3075,3075,3075,8
20230807,103000,204887865,3075,3075,3075,3075,3
20230807,102900,204878640,3080,3080,3080,3080,41
20230807,102800,204752360,3080,3085,3085,3080,4
20230807,102700,204740030,3085,3085,3085,3085,30
20230807,102600,204647480,3085,3085,3085,3085,0
20230807,102500,204647480,3085,3085,3085,3085,0
20230807,102400,204647480,3085,3080,3085,3080,34
20230807,102300,204542595,3085,3085,3085,3085,15
20230807,102200,204496320,3085,3080,3085,3080,3131
20230807,102100,194849685,3080,3080,3080,3080,0
20230807,102000,194849685,3080,3070,3080,3065,301
20230807,101900,193926605,3070,3070,3080,3065,380
20230807,101800,192759950,3070,3070,3070,3070,577
20230807,101700,190988560,3080,3080,3080,3080,0
20230807,101600,190988560,3080,3080,3080,3080,0
20230807,101500,190988560,3080,3080,3080,3080,0
20230807,101400,190988560,3080,3080,3080,3080,0
20230807,101300,190988560,3080,3080,3080,3080,1
20230807,101200,190985480,3080,3075,3080,3075,200
20230807,101100,190370475,3075,3075,3075,3075,100
20230807,101000,190062975,3070,3070,3070,3070,0
20230807,100900,190062975,3070,3070,3070,3070,0
20230807,100800,190062975,3070,3065,3075,3065,1302
20230807,100700,186069875,3060,3060,3060,3060,1489
20230807,100600,181513535,3055,3055,3055,3055,0
20230807,100500,181513535,3055,3055,3055,3055,75
20230807,100400,181284410,3050,3050,3050,3050,471
20230807,100300,179847860,3050,3055,3055,3050,212
20230807,100200,179201255,3060,3060,3060,3060,0
20230807,100100,179201255,3060,3045,3060,3045,1061
20230807,100000,175969845,3060,3045,3060,3045,110
20230807,095900,175633395,3040,3040,3040,3040,1000
20230807,095800,172593395,3060,3060,3060,3060,5
20230807,095700,172578095,3040,3050,3050,3040,1100
20230807,095600,169231515,3065,3065,3065,3065,0
20230807,095500,169231515,3065,3065,3065,3065,0
20230807,095400,169231515,3065,3045,3065,3045,874
20230807,095300,166561585,3065,3065,3065,3065,0
20230807,095200,166561585,3065,3055,3065,3045,302
20230807,095100,165641760,3065,3060,3065,3060,73
20230807,095000,165418355,3060,3065,3065,3055,28
20230807,094900,165332680,3055,3055,3055,3055,0
20230807,094800,165332680,3055,3065,3065,3055,992
20230807,094700,162300480,3065,3065,3065,3065,0
20230807,094600,162300480,3065,3065,3065,3065,604
20230807,094500,160449220,3080,3080,3080,3080,10
20230807,094400,160418420,3085,3085,3085,3085,24
20230807,094300,160344380,3090,3090,3090,3090,0
20230807,094200,160344380,3090,3090,3090,3090,0
20230807,094100,160344380,3090,3085,3090,3085,40
20230807,094000,160220880,3090,3090,3090,3090,100
20230807,093900,159911880,3090,3090,3090,3090,100
20230807,093800,159602880,3065,3070,3090,3065,1275
20230807,093700,155693590,3090,3070,3090,3070,134
20230807,093600,155279550,3080,3080,3080,3080,287
20230807,093500,154395590,3095,3095,3095,3095,0
20230807,093400,154395590,3095,3080,3095,3080,194
20230807,093300,153795655,3095,3100,3100,3095,553
20230807,093200,152081395,3100,3090,3100,3090,1560
20230807,093100,147255640,3090,3090,3090,3090,500
20230807,093000,145710640,3090,3090,3090,3090,669
20230807,092900,143643430,3090,3090,3090,3090,80
20230807,092800,143396230,3090,3085,3090,3075,2100
20230807,092700,136917715,3090,3085,3090,3085,250
20230807,092600,136146195,3090,3065,3090,3065,6016
20230807,092500,117690595,3065,3065,3065,3065,1084
20230807,092400,114368135,3070,3070,3070,3070,10
20230807,092300,114337435,3075,3075,3075,3075,167
20230807,092200,113823910,3090,3090,3090,3090,0
20230807,092100,113823910,3090,3090,3090,3090,445
20230807,092000,112448860,3090,3085,3090,3085,216
20230807,091900,111782220,3090,3090,3090,3085,1112
20230807,091800,108346190,3090,3075,3090,3075,965
20230807,091700,105371870,3065,3070,3085,3055,4756
20230807,091600,90756115,3070,3050,3075,3045,9331
20230807,091500,62228595,3050,3050,3050,3050,33
20230807,091400,62127945,3050,3050,3050,3050,203
20230807,091300,61508795,3050,3050,3050,3045,203
20230807,091200,60889695,3050,3050,3050,3025,685
20230807,091100,58807890,3050,3030,3050,3015,5996
20230807,091000,40626645,3030,3020,3030,3000,2218
20230807,090900,33932735,3020,3015,3020,3015,977
20230807,090800,30982245,3020,2995,3020,2995,1786
20230807,090700,25616510,3000,3000,3000,3000,88
20230807,090600,25352510,3000,2995,3000,2995,300
20230807,090500,24452760,3000,3000,3000,3000,100
20230807,090400,24152760,2960,3030,3030,2955,4742
20230807,090300,10003530,3030,3030,3030,3030,130
20230807,090200,9609630,3010,3015,3015,3010,1126
20230807,090100,6216460,3040,3035,3040,3030,343
20230807,090000,5175620,3030,3040,3040,3030,1703