KissMeData/331920/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,204300,743719480,4700,4700,4700,4700,3693
20230807,204200,743719480,4700,4700,4700,4700,0
20230807,204100,743719480,4700,4700,4700,4700,0
20230807,204000,743719480,4700,4700,4700,4700,0
20230807,203900,743719480,4700,4700,4700,4700,0
20230807,203800,743719480,4700,4700,4700,4700,0
20230807,203700,743719480,4700,4700,4700,4700,0
20230807,203600,743719480,4700,4700,4700,4700,0
20230807,203500,743719480,4700,4700,4700,4700,0
20230807,203400,743719480,4700,4700,4700,4700,0
20230807,203300,743719480,4700,4700,4700,4700,0
20230807,203200,743719480,4700,4700,4700,4700,0
20230807,203100,743719480,4700,4700,4700,4700,0
20230807,203000,743719480,4700,4700,4700,4700,0
20230807,202900,743719480,4700,4700,4700,4700,0
20230807,202800,743719480,4700,4700,4700,4700,0
20230807,202700,743719480,4700,4700,4700,4700,0
20230807,202600,743719480,4700,4700,4700,4700,0
20230807,202500,743719480,4700,4700,4700,4700,0
20230807,202400,743719480,4700,4700,4700,4700,0
20230807,202300,743719480,4700,4700,4700,4700,0
20230807,202200,743719480,4700,4700,4700,4700,0
20230807,202100,743719480,4700,4700,4700,4700,0
20230807,202000,743719480,4700,4700,4700,4700,0
20230807,201900,743719480,4700,4700,4700,4700,0
20230807,201800,743719480,4700,4700,4700,4700,0
20230807,201700,743719480,4700,4700,4700,4700,0
20230807,201600,743719480,4700,4700,4700,4700,0
20230807,201500,743719480,4700,4700,4700,4700,0
20230807,201400,743719480,4700,4700,4700,4700,0
20230807,201300,743719480,4700,4700,4700,4700,3693
20230807,201200,743719480,4700,4700,4700,4700,0
20230807,201100,743719480,4700,4700,4700,4700,0
20230807,201000,743719480,4700,4700,4700,4700,0
20230807,200900,743719480,4700,4700,4700,4700,0
20230807,200800,743719480,4700,4700,4700,4700,0
20230807,200700,743719480,4700,4700,4700,4700,0
20230807,200600,743719480,4700,4700,4700,4700,0
20230807,200500,743719480,4700,4700,4700,4700,0
20230807,200400,743719480,4700,4700,4700,4700,0
20230807,200300,743719480,4700,4700,4700,4700,0
20230807,200200,743719480,4700,4700,4700,4700,0
20230807,200100,743719480,4700,4700,4700,4700,0
20230807,200000,743719480,4700,4700,4700,4700,0
20230807,195900,743719480,4700,4700,4700,4700,0
20230807,195800,743719480,4700,4700,4700,4700,0
20230807,195700,743719480,4700,4700,4700,4700,0
20230807,195600,743719480,4700,4700,4700,4700,0
20230807,195500,743719480,4700,4700,4700,4700,0
20230807,195400,743719480,4700,4700,4700,4700,0
20230807,195300,743719480,4700,4700,4700,4700,0
20230807,195200,743719480,4700,4700,4700,4700,0
20230807,195100,743719480,4700,4700,4700,4700,0
20230807,195000,743719480,4700,4700,4700,4700,0
20230807,194900,743719480,4700,4700,4700,4700,0
20230807,194800,743719480,4700,4700,4700,4700,0
20230807,194700,743719480,4700,4700,4700,4700,0
20230807,194600,743719480,4700,4700,4700,4700,0
20230807,194500,743719480,4700,4700,4700,4700,0
20230807,194400,743719480,4700,4700,4700,4700,0
20230807,194300,743719480,4700,4700,4700,4700,3693
20230807,194200,743719480,4700,4700,4700,4700,0
20230807,194100,743719480,4700,4700,4700,4700,0
20230807,194000,743719480,4700,4700,4700,4700,0
20230807,193900,743719480,4700,4700,4700,4700,0
20230807,193800,743719480,4700,4700,4700,4700,0
20230807,193700,743719480,4700,4700,4700,4700,0
20230807,193600,743719480,4700,4700,4700,4700,0
20230807,193500,743719480,4700,4700,4700,4700,0
20230807,193400,743719480,4700,4700,4700,4700,0
20230807,193300,743719480,4700,4700,4700,4700,0
20230807,193200,743719480,4700,4700,4700,4700,0
20230807,193100,743719480,4700,4700,4700,4700,0
20230807,193000,743719480,4700,4700,4700,4700,0
20230807,192900,743719480,4700,4700,4700,4700,0
20230807,192800,743719480,4700,4700,4700,4700,0
20230807,192700,743719480,4700,4700,4700,4700,0
20230807,192600,743719480,4700,4700,4700,4700,0
20230807,192500,743719480,4700,4700,4700,4700,0
20230807,192400,743719480,4700,4700,4700,4700,0
20230807,192300,743719480,4700,4700,4700,4700,0
20230807,192200,743719480,4700,4700,4700,4700,0
20230807,192100,743719480,4700,4700,4700,4700,0
20230807,192000,743719480,4700,4700,4700,4700,0
20230807,191900,743719480,4700,4700,4700,4700,0
20230807,191800,743719480,4700,4700,4700,4700,0
20230807,191700,743719480,4700,4700,4700,4700,0
20230807,191600,743719480,4700,4700,4700,4700,0
20230807,191500,743719480,4700,4700,4700,4700,0
20230807,191400,743719480,4700,4700,4700,4700,0
20230807,191300,743719480,4700,4700,4700,4700,3693
20230807,191200,743719480,4700,4700,4700,4700,0
20230807,191100,743719480,4700,4700,4700,4700,0
20230807,191000,743719480,4700,4700,4700,4700,0
20230807,190900,743719480,4700,4700,4700,4700,0
20230807,190800,743719480,4700,4700,4700,4700,0
20230807,190700,743719480,4700,4700,4700,4700,0
20230807,190600,743719480,4700,4700,4700,4700,0
20230807,190500,743719480,4700,4700,4700,4700,0
20230807,190400,743719480,4700,4700,4700,4700,0
20230807,190300,743719480,4700,4700,4700,4700,0
20230807,190200,743719480,4700,4700,4700,4700,0
20230807,190100,743719480,4700,4700,4700,4700,0
20230807,190000,743719480,4700,4700,4700,4700,0
20230807,185900,743719480,4700,4700,4700,4700,0
20230807,185800,743719480,4700,4700,4700,4700,0
20230807,185700,743719480,4700,4700,4700,4700,0
20230807,185600,743719480,4700,4700,4700,4700,0
20230807,185500,743719480,4700,4700,4700,4700,0
20230807,185400,743719480,4700,4700,4700,4700,0
20230807,185300,743719480,4700,4700,4700,4700,0
20230807,185200,743719480,4700,4700,4700,4700,0
20230807,185100,743719480,4700,4700,4700,4700,0
20230807,185000,743719480,4700,4700,4700,4700,0
20230807,184900,743719480,4700,4700,4700,4700,0
20230807,184800,743719480,4700,4700,4700,4700,0
20230807,184700,743719480,4700,4700,4700,4700,0
20230807,184600,743719480,4700,4700,4700,4700,0
20230807,184500,743719480,4700,4700,4700,4700,0
20230807,184400,743719480,4700,4700,4700,4700,0
20230807,184300,743719480,4700,4700,4700,4700,3693
20230807,184200,743719480,4700,4700,4700,4700,0
20230807,184100,743719480,4700,4700,4700,4700,0
20230807,184000,743719480,4700,4700,4700,4700,0
20230807,183900,743719480,4700,4700,4700,4700,0
20230807,183800,743719480,4700,4700,4700,4700,0
20230807,183700,743719480,4700,4700,4700,4700,0
20230807,183600,743719480,4700,4700,4700,4700,0
20230807,183500,743719480,4700,4700,4700,4700,0
20230807,183400,743719480,4700,4700,4700,4700,0
20230807,183300,743719480,4700,4700,4700,4700,0
20230807,183200,743719480,4700,4700,4700,4700,0
20230807,183100,743719480,4700,4700,4700,4700,0
20230807,183000,743719480,4700,4700,4700,4700,0
20230807,182900,743719480,4700,4700,4700,4700,0
20230807,182800,743719480,4700,4700,4700,4700,0
20230807,182700,743719480,4700,4700,4700,4700,0
20230807,182600,743719480,4700,4700,4700,4700,0
20230807,182500,743719480,4700,4700,4700,4700,0
20230807,182400,743719480,4700,4700,4700,4700,0
20230807,182300,743719480,4700,4700,4700,4700,0
20230807,182200,743719480,4700,4700,4700,4700,0
20230807,182100,743719480,4700,4700,4700,4700,0
20230807,182000,743719480,4700,4700,4700,4700,0
20230807,181900,743719480,4700,4700,4700,4700,0
20230807,181800,743719480,4700,4700,4700,4700,0
20230807,181700,743719480,4700,4700,4700,4700,0
20230807,181600,743719480,4700,4700,4700,4700,0
20230807,181500,743719480,4700,4700,4700,4700,0
20230807,181400,743719480,4700,4700,4700,4700,0
20230807,181300,743719480,4700,4700,4700,4700,3693
20230807,181200,743719480,4700,4700,4700,4700,0
20230807,181100,743719480,4700,4700,4700,4700,0
20230807,181000,743719480,4700,4700,4700,4700,0
20230807,180900,743719480,4700,4700,4700,4700,0
20230807,180800,743719480,4700,4700,4700,4700,0
20230807,180700,743719480,4700,4700,4700,4700,0
20230807,180600,743719480,4700,4700,4700,4700,0
20230807,180500,743719480,4700,4700,4700,4700,0
20230807,180400,743719480,4700,4700,4700,4700,0
20230807,180300,743719480,4700,4700,4700,4700,0
20230807,180200,743719480,4700,4700,4700,4700,0
20230807,180100,743719480,4700,4700,4700,4700,0
20230807,180000,743719480,4700,4700,4700,4700,0
20230807,175900,743719480,4700,4700,4700,4700,0
20230807,175800,743719480,4700,4700,4700,4700,0
20230807,175700,743719480,4700,4700,4700,4700,0
20230807,175600,743719480,4700,4700,4700,4700,0
20230807,175500,743719480,4700,4700,4700,4700,0
20230807,175400,743719480,4700,4700,4700,4700,0
20230807,175300,743719480,4700,4700,4700,4700,0
20230807,175200,743719480,4700,4700,4700,4700,0
20230807,175100,743719480,4700,4700,4700,4700,0
20230807,175000,743719480,4700,4700,4700,4700,0
20230807,174900,743719480,4700,4700,4700,4700,0
20230807,174800,743719480,4700,4700,4700,4700,0
20230807,174700,743719480,4700,4700,4700,4700,0
20230807,174600,743719480,4700,4700,4700,4700,0
20230807,174500,743719480,4700,4700,4700,4700,0
20230807,174400,743719480,4700,4700,4700,4700,0
20230807,174300,743719480,4700,4700,4700,4700,3693
20230807,174200,743719480,4700,4700,4700,4700,0
20230807,174100,743719480,4700,4700,4700,4700,0
20230807,174000,743719480,4700,4700,4700,4700,0
20230807,173900,743719480,4700,4700,4700,4700,0
20230807,173800,743719480,4700,4700,4700,4700,0
20230807,173700,743719480,4700,4700,4700,4700,0
20230807,173600,743719480,4700,4700,4700,4700,0
20230807,173500,743719480,4700,4700,4700,4700,0
20230807,173400,743719480,4700,4700,4700,4700,0
20230807,173300,743719480,4700,4700,4700,4700,0
20230807,173200,743719480,4700,4700,4700,4700,0
20230807,173100,743719480,4700,4700,4700,4700,0
20230807,173000,743719480,4700,4700,4700,4700,0
20230807,172900,743719480,4700,4700,4700,4700,0
20230807,172800,743719480,4700,4700,4700,4700,0
20230807,172700,743719480,4700,4700,4700,4700,0
20230807,172600,743719480,4700,4700,4700,4700,0
20230807,172500,743719480,4700,4700,4700,4700,0
20230807,172400,743719480,4700,4700,4700,4700,0
20230807,172300,743719480,4700,4700,4700,4700,0
20230807,172200,743719480,4700,4700,4700,4700,0
20230807,172100,743719480,4700,4700,4700,4700,0
20230807,172000,743719480,4700,4700,4700,4700,0
20230807,171900,743719480,4700,4700,4700,4700,0
20230807,171800,743719480,4700,4700,4700,4700,0
20230807,171700,743719480,4700,4700,4700,4700,0
20230807,171600,743719480,4700,4700,4700,4700,0
20230807,171500,743719480,4700,4700,4700,4700,0
20230807,171400,743719480,4700,4700,4700,4700,0
20230807,171300,743719480,4700,4700,4700,4700,3693
20230807,171200,743719480,4700,4700,4700,4700,0
20230807,171100,743719480,4700,4700,4700,4700,0
20230807,171000,743719480,4700,4700,4700,4700,0
20230807,170900,743719480,4700,4700,4700,4700,0
20230807,170800,743719480,4700,4700,4700,4700,0
20230807,170700,743719480,4700,4700,4700,4700,0
20230807,170600,743719480,4700,4700,4700,4700,0
20230807,170500,743719480,4700,4700,4700,4700,0
20230807,170400,743719480,4700,4700,4700,4700,0
20230807,170300,743719480,4700,4700,4700,4700,0
20230807,170200,743719480,4700,4700,4700,4700,0
20230807,170100,743719480,4700,4700,4700,4700,0
20230807,170000,743719480,4700,4700,4700,4700,0
20230807,165900,743719480,4700,4700,4700,4700,0
20230807,165800,743719480,4700,4700,4700,4700,0
20230807,165700,743719480,4700,4700,4700,4700,0
20230807,165600,743719480,4700,4700,4700,4700,0
20230807,165500,743719480,4700,4700,4700,4700,0
20230807,165400,743719480,4700,4700,4700,4700,0
20230807,165300,743719480,4700,4700,4700,4700,0
20230807,165200,743719480,4700,4700,4700,4700,0
20230807,165100,743719480,4700,4700,4700,4700,0
20230807,165000,743719480,4700,4700,4700,4700,0
20230807,164900,743719480,4700,4700,4700,4700,0
20230807,164800,743719480,4700,4700,4700,4700,0
20230807,164700,743719480,4700,4700,4700,4700,0
20230807,164600,743719480,4700,4700,4700,4700,0
20230807,164500,743719480,4700,4700,4700,4700,0
20230807,164400,743719480,4700,4700,4700,4700,0
20230807,164300,743719480,4700,4700,4700,4700,3693
20230807,164200,743719480,4700,4700,4700,4700,0
20230807,164100,743719480,4700,4700,4700,4700,0
20230807,164000,743719480,4700,4700,4700,4700,0
20230807,163900,743719480,4700,4700,4700,4700,0
20230807,163800,743719480,4700,4700,4700,4700,0
20230807,163700,743719480,4700,4700,4700,4700,0
20230807,163600,743719480,4700,4700,4700,4700,0
20230807,163500,743719480,4700,4700,4700,4700,0
20230807,163400,743719480,4700,4700,4700,4700,0
20230807,163300,743719480,4700,4700,4700,4700,0
20230807,163200,743719480,4700,4700,4700,4700,0
20230807,163100,743719480,4700,4700,4700,4700,0
20230807,163000,743719480,4700,4700,4700,4700,0
20230807,162900,743719480,4700,4700,4700,4700,0
20230807,162800,743719480,4700,4700,4700,4700,0
20230807,162700,743719480,4700,4700,4700,4700,0
20230807,162600,743719480,4700,4700,4700,4700,0
20230807,162500,743719480,4700,4700,4700,4700,0
20230807,162400,743719480,4700,4700,4700,4700,0
20230807,162300,743719480,4700,4700,4700,4700,0
20230807,162200,743719480,4700,4700,4700,4700,0
20230807,162100,743719480,4700,4700,4700,4700,0
20230807,162000,743719480,4700,4700,4700,4700,0
20230807,161900,743719480,4700,4700,4700,4700,0
20230807,161800,743719480,4700,4700,4700,4700,0
20230807,161700,743719480,4700,4700,4700,4700,0
20230807,161600,743719480,4700,4700,4700,4700,0
20230807,161500,743719480,4700,4700,4700,4700,0
20230807,161400,743719480,4700,4700,4700,4700,0
20230807,161300,743719480,4700,4700,4700,4700,3693
20230807,161200,743719480,4700,4700,4700,4700,0
20230807,161100,743719480,4700,4700,4700,4700,0
20230807,161000,743719480,4700,4700,4700,4700,0
20230807,160900,743719480,4700,4700,4700,4700,0
20230807,160800,743719480,4700,4700,4700,4700,0
20230807,160700,743719480,4700,4700,4700,4700,0
20230807,160600,743719480,4700,4700,4700,4700,0
20230807,160500,743719480,4700,4700,4700,4700,0
20230807,160400,743719480,4700,4700,4700,4700,0
20230807,160300,743719480,4700,4700,4700,4700,0
20230807,160200,743719480,4700,4700,4700,4700,0
20230807,160100,743719480,4700,4700,4700,4700,0
20230807,160000,743719480,4700,4700,4700,4700,0
20230807,155900,743719480,4700,4700,4700,4700,0
20230807,155800,743719480,4700,4700,4700,4700,0
20230807,155700,743719480,4700,4700,4700,4700,0
20230807,155600,743719480,4700,4700,4700,4700,0
20230807,155500,743719480,4700,4700,4700,4700,0
20230807,155400,743719480,4700,4700,4700,4700,0
20230807,155300,743719480,4700,4700,4700,4700,0
20230807,155200,743719480,4700,4700,4700,4700,0
20230807,155100,743719480,4700,4700,4700,4700,0
20230807,155000,743719480,4700,4700,4700,4700,0
20230807,154900,743719480,4700,4700,4700,4700,0
20230807,154800,743719480,4700,4700,4700,4700,0
20230807,154700,743719480,4700,4700,4700,4700,0
20230807,154600,743719480,4700,4700,4700,4700,0
20230807,154500,743719480,4700,4700,4700,4700,0
20230807,154400,743719480,4700,4700,4700,4700,0
20230807,154300,743719480,4700,4700,4700,4700,3693
20230807,154200,743719480,4700,4700,4700,4700,0
20230807,154100,743719480,4700,4700,4700,4700,0
20230807,154000,743719480,4700,4700,4700,4700,0
20230807,153900,743719480,4700,4700,4700,4700,0
20230807,153800,743719480,4700,4700,4700,4700,0
20230807,153700,743719480,4700,4700,4700,4700,0
20230807,153600,743719480,4700,4700,4700,4700,0
20230807,153500,743719480,4700,4700,4700,4700,0
20230807,153400,743719480,4700,4700,4700,4700,0
20230807,153300,743719480,4700,4700,4700,4700,0
20230807,153200,743719480,4700,4700,4700,4700,0
20230807,153100,743719480,4700,4700,4700,4700,0
20230807,153000,743719480,4700,4700,4700,4700,3693
20230807,152900,726362380,4730,4730,4730,4730,0
20230807,152800,726362380,4730,4730,4730,4730,0
20230807,152700,726362380,4730,4730,4730,4730,0
20230807,152600,726362380,4730,4730,4730,4730,0
20230807,152500,726362380,4730,4730,4730,4730,0
20230807,152400,726362380,4730,4730,4730,4730,0
20230807,152300,726362380,4730,4730,4730,4730,0
20230807,152200,726362380,4730,4730,4730,4730,0
20230807,152100,726362380,4730,4730,4730,4730,0
20230807,152000,726362380,4730,4730,4730,4730,0
20230807,151900,726362380,4730,4720,4730,4720,16
20230807,151800,726286840,4720,4735,4735,4720,33
20230807,151700,726130870,4730,4710,4730,4710,9
20230807,151600,726088355,4705,4705,4705,4705,50
20230807,151500,725853105,4730,4730,4730,4730,0
20230807,151400,725853105,4730,4730,4730,4730,0
20230807,151300,725853105,4730,4730,4730,4730,0
20230807,151200,725853105,4730,4730,4730,4730,0
20230807,151100,725853105,4730,4730,4730,4730,1
20230807,151000,725848375,4705,4705,4705,4705,1
20230807,150900,725843670,4730,4730,4730,4730,5
20230807,150800,725820020,4700,4705,4705,4700,22
20230807,150700,725716520,4705,4705,4705,4705,0
20230807,150600,725716520,4705,4705,4705,4705,0
20230807,150500,725716520,4705,4735,4735,4705,23
20230807,150400,725608275,4705,4705,4705,4705,11
20230807,150300,725556520,4705,4705,4705,4705,402
20230807,150200,723665110,4705,4705,4705,4705,0
20230807,150100,723665110,4705,4705,4705,4705,0
20230807,150000,723665110,4705,4720,4720,4705,22
20230807,145900,723561465,4735,4735,4735,4735,0
20230807,145800,723561465,4735,4735,4735,4735,0
20230807,145700,723561465,4735,4735,4735,4735,0
20230807,145600,723561465,4735,4725,4735,4725,200
20230807,145500,722614605,4705,4715,4715,4700,113
20230807,145400,722083320,4720,4720,4720,4720,0
20230807,145300,722083320,4720,4720,4720,4720,0
20230807,145200,722083320,4720,4720,4720,4720,0
20230807,145100,722083320,4720,4720,4720,4720,1
20230807,145000,722078600,4700,4730,4730,4700,145
20230807,144900,721396740,4735,4735,4735,4735,0
20230807,144800,721396740,4735,4735,4735,4735,0
20230807,144700,721396740,4735,4735,4735,4735,5
20230807,144600,721373065,4735,4735,4735,4735,1
20230807,144500,721368330,4705,4710,4710,4705,240
20230807,144400,720239105,4705,4705,4705,4705,0
20230807,144300,720239105,4705,4705,4705,4705,0
20230807,144200,720239105,4705,4705,4705,4705,0
20230807,144100,720239105,4705,4705,4705,4705,2066
20230807,144000,710518575,4710,4710,4710,4710,280
20230807,143900,709199775,4710,4715,4715,4710,262
20230807,143800,707965460,4725,4725,4725,4725,0
20230807,143700,707965460,4725,4725,4725,4725,338
20230807,143600,706368410,4710,4710,4710,4710,0
20230807,143500,706368410,4710,4710,4710,4710,0
20230807,143400,706368410,4710,4710,4710,4710,0
20230807,143300,706368410,4710,4710,4710,4710,0
20230807,143200,706368410,4710,4710,4710,4710,0
20230807,143100,706368410,4710,4710,4710,4710,0
20230807,143000,706368410,4710,4710,4710,4710,0
20230807,142900,706368410,4710,4720,4720,4710,27
20230807,142800,706241230,4725,4725,4725,4725,0
20230807,142700,706241230,4725,4725,4725,4725,10
20230807,142600,706193980,4730,4730,4730,4730,0
20230807,142500,706193980,4730,4730,4730,4730,0
20230807,142400,706193980,4730,4730,4730,4730,7
20230807,142300,706160870,4735,4735,4735,4735,0
20230807,142200,706160870,4735,4735,4735,4735,0
20230807,142100,706160870,4735,4735,4735,4735,0
20230807,142000,706160870,4735,4735,4735,4735,0
20230807,141900,706160870,4735,4735,4735,4735,0
20230807,141800,706160870,4735,4735,4735,4735,0
20230807,141700,706160870,4735,4735,4735,4735,0
20230807,141600,706160870,4735,4735,4735,4735,3
20230807,141500,706146665,4740,4740,4740,4740,0
20230807,141400,706146665,4740,4740,4740,4740,0
20230807,141300,706146665,4740,4740,4740,4740,0
20230807,141200,706146665,4740,4740,4740,4740,0
20230807,141100,706146665,4740,4740,4740,4740,0
20230807,141000,706146665,4740,4740,4740,4740,0
20230807,140900,706146665,4740,4740,4740,4740,0
20230807,140800,706146665,4740,4740,4740,4740,2
20230807,140700,706137185,4720,4720,4720,4720,0
20230807,140600,706137185,4720,4720,4720,4720,0
20230807,140500,706137185,4720,4720,4720,4720,52
20230807,140400,705891745,4710,4710,4710,4710,0
20230807,140300,705891745,4710,4710,4710,4710,4
20230807,140200,705872905,4710,4710,4710,4710,0
20230807,140100,705872905,4710,4710,4710,4710,0
20230807,140000,705872905,4710,4710,4710,4710,0
20230807,135900,705872905,4710,4710,4710,4710,0
20230807,135800,705872905,4710,4710,4710,4710,5
20230807,135700,705849355,4710,4710,4710,4710,0
20230807,135600,705849355,4710,4715,4715,4710,37
20230807,135500,705675065,4715,4720,4720,4710,465
20230807,135400,703480355,4720,4720,4720,4720,0
20230807,135300,703480355,4720,4720,4720,4720,0
20230807,135200,703480355,4720,4720,4720,4720,0
20230807,135100,703480355,4720,4720,4720,4720,0
20230807,135000,703480355,4720,4720,4720,4720,0
20230807,134900,703480355,4720,4720,4720,4720,1
20230807,134800,703475635,4720,4720,4720,4720,0
20230807,134700,703475635,4720,4725,4725,4720,600
20230807,134600,700643395,4725,4725,4725,4725,6
20230807,134500,700615045,4740,4740,4740,4740,0
20230807,134400,700615045,4740,4740,4740,4740,0
20230807,134300,700615045,4740,4740,4740,4740,0
20230807,134200,700615045,4740,4740,4740,4740,0
20230807,134100,700615045,4740,4740,4740,4740,0
20230807,134000,700615045,4740,4740,4740,4740,0
20230807,133900,700615045,4740,4740,4740,4740,0
20230807,133800,700615045,4740,4740,4740,4740,4
20230807,133700,700596085,4720,4720,4720,4720,0
20230807,133600,700596085,4720,4720,4720,4720,0
20230807,133500,700596085,4720,4720,4720,4720,0
20230807,133400,700596085,4720,4725,4725,4720,741
20230807,133300,697098365,4725,4725,4725,4725,29
20230807,133200,696961340,4725,4725,4725,4725,0
20230807,133100,696961340,4725,4725,4725,4725,0
20230807,133000,696961340,4725,4725,4725,4725,1
20230807,132900,696956615,4725,4725,4725,4725,5
20230807,132800,696932990,4720,4720,4720,4720,0
20230807,132700,696932990,4720,4720,4720,4720,0
20230807,132600,696932990,4720,4730,4730,4720,220
20230807,132500,695893500,4730,4730,4730,4730,2
20230807,132400,695884040,4725,4725,4725,4725,0
20230807,132300,695884040,4725,4725,4725,4725,0
20230807,132200,695884040,4725,4725,4725,4725,0
20230807,132100,695884040,4725,4725,4725,4725,8
20230807,132000,695846240,4745,4745,4745,4745,0
20230807,131900,695846240,4745,4745,4745,4745,0
20230807,131800,695846240,4745,4745,4745,4745,0
20230807,131700,695846240,4745,4745,4745,4745,0
20230807,131600,695846240,4745,4745,4745,4745,0
20230807,131500,695846240,4745,4745,4745,4745,0
20230807,131400,695846240,4745,4745,4745,4745,1
20230807,131300,695841495,4740,4740,4740,4740,0
20230807,131200,695841495,4740,4740,4740,4740,0
20230807,131100,695841495,4740,4740,4740,4740,0
20230807,131000,695841495,4740,4740,4740,4740,1145
20230807,130900,690414195,4740,4740,4740,4740,0
20230807,130800,690414195,4740,4740,4740,4740,0
20230807,130700,690414195,4740,4735,4740,4735,2
20230807,130600,690404720,4710,4710,4710,4710,0
20230807,130500,690404720,4710,4710,4710,4710,0
20230807,130400,690404720,4710,4710,4710,4710,0
20230807,130300,690404720,4710,4710,4710,4710,0
20230807,130200,690404720,4710,4710,4710,4710,0
20230807,130100,690404720,4710,4710,4710,4710,0
20230807,130000,690404720,4710,4710,4710,4710,4
20230807,125900,690385880,4710,4710,4710,4710,0
20230807,125800,690385880,4710,4710,4710,4710,0
20230807,125700,690385880,4710,4710,4710,4710,5
20230807,125600,690362330,4715,4715,4715,4715,1
20230807,125500,690357615,4710,4710,4710,4710,0
20230807,125400,690357615,4710,4710,4710,4710,0
20230807,125300,690357615,4710,4710,4710,4710,71
20230807,125200,690023205,4710,4715,4715,4710,500
20230807,125100,687667835,4730,4740,4740,4730,500
20230807,125000,685302445,4740,4740,4740,4740,1
20230807,124900,685297705,4715,4715,4715,4715,0
20230807,124800,685297705,4715,4715,4715,4715,0
20230807,124700,685297705,4715,4715,4715,4715,0
20230807,124600,685297705,4715,4715,4715,4715,0
20230807,124500,685297705,4715,4730,4730,4715,831
20230807,124400,681378420,4750,4750,4750,4750,0
20230807,124300,681378420,4750,4750,4750,4750,0
20230807,124200,681378420,4750,4725,4750,4725,300
20230807,124100,679957895,4725,4725,4725,4725,21
20230807,124000,679858670,4750,4750,4750,4750,0
20230807,123900,679858670,4750,4750,4750,4750,74
20230807,123800,679507170,4750,4750,4750,4750,301
20230807,123700,678077420,4750,4750,4750,4750,0
20230807,123600,678077420,4750,4750,4750,4750,0
20230807,123500,678077420,4750,4750,4750,4750,0
20230807,123400,678077420,4750,4755,4755,4750,34
20230807,123300,677915900,4755,4755,4755,4755,20
20230807,123200,677820800,4755,4755,4755,4755,0
20230807,123100,677820800,4755,4755,4755,4755,0
20230807,123000,677820800,4755,4770,4770,4755,10
20230807,122900,677773130,4770,4770,4770,4770,0
20230807,122800,677773130,4770,4770,4770,4770,0
20230807,122700,677773130,4770,4770,4770,4770,3
20230807,122600,677758820,4770,4770,4770,4770,16
20230807,122500,677682500,4770,4770,4770,4770,0
20230807,122400,677682500,4770,4770,4770,4770,0
20230807,122300,677682500,4770,4770,4770,4770,0
20230807,122200,677682500,4770,4770,4770,4770,38
20230807,122100,677501240,4770,4770,4770,4770,2
20230807,122000,677491700,4780,4780,4780,4780,0
20230807,121900,677491700,4780,4780,4780,4780,87
20230807,121800,677075840,4770,4775,4775,4770,5
20230807,121700,677051985,4780,4780,4780,4780,0
20230807,121600,677051985,4780,4780,4780,4780,0
20230807,121500,677051985,4780,4780,4780,4780,50
20230807,121400,676812985,4780,4780,4780,4780,0
20230807,121300,676812985,4780,4780,4780,4780,1
20230807,121200,676808205,4780,4780,4780,4780,1
20230807,121100,676803425,4770,4770,4770,4770,0
20230807,121000,676803425,4770,4770,4770,4770,31
20230807,120900,676655555,4770,4770,4770,4770,20
20230807,120800,676560155,4770,4770,4770,4770,0
20230807,120700,676560155,4770,4770,4770,4770,0
20230807,120600,676560155,4770,4770,4770,4770,0
20230807,120500,676560155,4770,4770,4770,4770,3
20230807,120400,676545845,4770,4770,4770,4770,0
20230807,120300,676545845,4770,4770,4770,4770,0
20230807,120200,676545845,4770,4770,4770,4770,0
20230807,120100,676545845,4770,4770,4770,4770,0
20230807,120000,676545845,4770,4770,4770,4770,0
20230807,115900,676545845,4770,4770,4770,4770,0
20230807,115800,676545845,4770,4770,4770,4770,0
20230807,115700,676545845,4770,4770,4770,4770,1
20230807,115600,676541075,4780,4780,4780,4780,0
20230807,115500,676541075,4780,4780,4780,4780,0
20230807,115400,676541075,4780,4780,4780,4780,0
20230807,115300,676541075,4780,4780,4780,4780,0
20230807,115200,676541075,4780,4780,4780,4780,0
20230807,115100,676541075,4780,4780,4780,4780,0
20230807,115000,676541075,4780,4780,4780,4780,0
20230807,114900,676541075,4780,4780,4780,4780,0
20230807,114800,676541075,4780,4780,4780,4780,9
20230807,114700,676498055,4775,4775,4775,4775,0
20230807,114600,676498055,4775,4775,4775,4775,0
20230807,114500,676498055,4775,4775,4775,4775,0
20230807,114400,676498055,4775,4775,4775,4775,0
20230807,114300,676498055,4775,4775,4775,4775,0
20230807,114200,676498055,4775,4775,4775,4775,0
20230807,114100,676498055,4775,4780,4780,4775,303
20230807,114000,675051225,4785,4785,4785,4785,3
20230807,113900,675036870,4780,4775,4780,4775,92
20230807,113800,674597560,4775,4775,4775,4775,381
20230807,113700,672778285,4775,4775,4775,4775,693
20230807,113600,669469210,4775,4775,4775,4775,29
20230807,113500,669330735,4780,4735,4780,4735,781
20230807,113400,665619970,4725,4725,4725,4725,21
20230807,113300,665520745,4725,4725,4725,4725,40
20230807,113200,665331745,4725,4725,4725,4725,0
20230807,113100,665331745,4725,4725,4725,4725,10
20230807,113000,665284495,4715,4715,4715,4715,0
20230807,112900,665284495,4715,4715,4715,4715,0
20230807,112800,665284495,4715,4715,4715,4715,0
20230807,112700,665284495,4715,4715,4715,4715,0
20230807,112600,665284495,4715,4715,4715,4715,0
20230807,112500,665284495,4715,4715,4715,4715,0
20230807,112400,665284495,4715,4720,4720,4715,10
20230807,112300,665237340,4725,4725,4725,4725,0
20230807,112200,665237340,4725,4725,4725,4725,0
20230807,112100,665237340,4725,4725,4725,4725,0
20230807,112000,665237340,4725,4725,4725,4725,61
20230807,111900,664949115,4715,4715,4715,4715,0
20230807,111800,664949115,4715,4715,4715,4715,0
20230807,111700,664949115,4715,4715,4715,4715,0
20230807,111600,664949115,4715,4715,4715,4715,0
20230807,111500,664949115,4715,4715,4715,4715,0
20230807,111400,664949115,4715,4715,4715,4715,0
20230807,111300,664949115,4715,4720,4720,4715,9
20230807,111200,664906655,4725,4725,4725,4725,1
20230807,111100,664901930,4705,4705,4705,4705,0
20230807,111000,664901930,4705,4705,4705,4705,0
20230807,110900,664901930,4705,4705,4705,4705,0
20230807,110800,664901930,4705,4705,4705,4705,100
20230807,110700,664431430,4710,4710,4710,4710,0
20230807,110600,664431430,4710,4710,4710,4710,0
20230807,110500,664431430,4710,4710,4710,4710,0
20230807,110400,664431430,4710,4710,4710,4710,0
20230807,110300,664431430,4710,4710,4710,4710,554
20230807,110200,661822090,4705,4745,4745,4705,90
20230807,110100,661398010,4750,4730,4750,4730,224
20230807,110000,660335720,4705,4705,4705,4705,0
20230807,105900,660335720,4705,4705,4705,4705,0
20230807,105800,660335720,4705,4705,4705,4705,0
20230807,105700,660335720,4705,4705,4705,4705,42
20230807,105600,660138110,4705,4705,4705,4705,0
20230807,105500,660138110,4705,4735,4735,4700,774
20230807,105400,656493600,4730,4730,4730,4730,0
20230807,105300,656493600,4730,4730,4730,4730,0
20230807,105200,656493600,4730,4730,4730,4730,0
20230807,105100,656493600,4730,4730,4730,4730,452
20230807,105000,654355640,4730,4730,4730,4730,0
20230807,104900,654355640,4730,4730,4730,4730,0
20230807,104800,654355640,4730,4730,4730,4730,5
20230807,104700,654331990,4730,4730,4730,4730,1143
20230807,104600,648925600,4730,4730,4730,4730,29
20230807,104500,648788430,4730,4730,4730,4730,0
20230807,104400,648788430,4730,4730,4730,4730,0
20230807,104300,648788430,4730,4730,4730,4730,0
20230807,104200,648788430,4730,4730,4730,4730,0
20230807,104100,648788430,4730,4730,4730,4730,0
20230807,104000,648788430,4730,4730,4730,4730,20
20230807,103900,648693830,4730,4730,4730,4730,1
20230807,103800,648689100,4730,4730,4730,4730,0
20230807,103700,648689100,4730,4730,4730,4730,2
20230807,103600,648679640,4730,4730,4730,4730,40
20230807,103500,648490440,4730,4730,4730,4730,0
20230807,103400,648490440,4730,4730,4730,4725,110
20230807,103300,647970585,4725,4730,4730,4725,278
20230807,103200,646656470,4725,4725,4725,4725,37
20230807,103100,646481645,4705,4705,4705,4705,0
20230807,103000,646481645,4705,4705,4705,4705,1
20230807,102900,646476940,4700,4710,4710,4700,5090
20230807,102800,622551775,4710,4720,4720,4710,589
20230807,102700,619774970,4725,4735,4735,4725,392
20230807,102600,617922590,4745,4720,4745,4720,12
20230807,102500,617865925,4720,4750,4750,4720,318
20230807,102400,616361390,4770,4760,4770,4760,31
20230807,102300,616213620,4760,4760,4760,4750,622
20230807,102200,613253375,4760,4770,4770,4760,209
20230807,102100,612258520,4775,4775,4775,4775,0
20230807,102000,612258520,4775,4775,4775,4775,0
20230807,101900,612258520,4775,4775,4775,4775,11
20230807,101800,612205995,4780,4780,4780,4780,6
20230807,101700,612177315,4780,4780,4780,4780,505
20230807,101600,609763415,4780,4790,4795,4780,500
20230807,101500,607368530,4790,4790,4790,4790,15
20230807,101400,607296680,4790,4795,4795,4790,35
20230807,101300,607129005,4795,4795,4795,4795,50
20230807,101200,606889255,4790,4790,4790,4790,0
20230807,101100,606889255,4790,4790,4790,4790,103
20230807,101000,606395885,4790,4780,4790,4780,18
20230807,100900,606309685,4790,4790,4790,4780,520
20230807,100800,603819035,4790,4790,4790,4790,0
20230807,100700,603819035,4790,4780,4790,4780,117
20230807,100600,603258770,4770,4770,4770,4770,250
20230807,100500,602066270,4770,4770,4770,4770,13
20230807,100400,602004260,4760,4770,4770,4760,366
20230807,100300,600260365,4795,4770,4795,4770,75
20230807,100200,599901420,4770,4770,4770,4770,1
20230807,100100,599896650,4770,4770,4770,4770,5
20230807,100000,599872800,4760,4760,4765,4760,114
20230807,095900,599330095,4760,4760,4760,4760,3
20230807,095800,599315815,4760,4750,4765,4750,1187
20230807,095700,593667410,4750,4720,4750,4720,99
20230807,095600,593199860,4750,4730,4750,4730,15
20230807,095500,593128770,4715,4715,4715,4715,118
20230807,095400,592572400,4705,4705,4705,4705,17
20230807,095300,592492415,4705,4705,4705,4705,16
20230807,095200,592417135,4705,4710,4730,4705,327
20230807,095100,590878335,4705,4705,4705,4705,17
20230807,095000,590798350,4705,4705,4705,4705,19
20230807,094900,590708955,4705,4735,4735,4700,1588
20230807,094800,583227615,4735,4760,4760,4735,372
20230807,094700,581457020,4760,4775,4780,4760,128
20230807,094600,580845810,4775,4740,4780,4740,403
20230807,094500,578922690,4745,4730,4745,4730,201
20230807,094400,577969045,4715,4715,4715,4715,5
20230807,094300,577945470,4715,4715,4715,4710,429
20230807,094200,575923495,4715,4735,4735,4715,1038
20230807,094100,571023710,4730,4745,4745,4730,90
20230807,094000,570597625,4730,4750,4750,4730,698
20230807,093900,567286315,4785,4780,4785,4750,1469
20230807,093800,560282420,4795,4770,4795,4770,22
20230807,093700,560177330,4800,4800,4800,4790,1170
20230807,093600,554566330,4790,4790,4790,4790,526
20230807,093500,552046790,4790,4810,4810,4760,1587
20230807,093400,544469065,4770,4830,4835,4770,5813
20230807,093300,516523180,4830,4835,4835,4825,2171
20230807,093200,506037390,4840,4860,4875,4840,1632
20230807,093100,498116940,4875,4850,4875,4845,1881
20230807,093000,488972290,4845,4875,4875,4840,3090
20230807,092900,473985400,4875,4915,4945,4875,3785
20230807,092800,455420795,4910,4960,4980,4900,4925
20230807,092700,431050060,4960,4930,4980,4870,10880
20230807,092600,377473315,4930,5060,5060,4875,19063
20230807,092500,282115525,5110,5110,5110,5110,0
20230807,092400,282115525,5110,4985,5110,4905,18293
20230807,092300,189625085,5110,4850,5110,4780,31919
20230807,092200,30638405,4855,4855,4855,4850,687
20230807,092100,27303275,4855,4820,4855,4760,1972
20230807,092000,17812600,4800,4700,4800,4700,1458
20230807,091900,10875020,4700,4680,4700,4680,533
20230807,091800,8371340,4670,4680,4680,4670,24
20230807,091700,8259040,4670,4665,4670,4665,52
20230807,091600,8016215,4665,4665,4665,4665,0
20230807,091500,8016215,4665,4665,4665,4665,0
20230807,091400,8016215,4665,4665,4665,4665,0
20230807,091300,8016215,4665,4665,4665,4665,0
20230807,091200,8016215,4665,4665,4665,4665,100
20230807,091100,7549715,4670,4670,4670,4670,1
20230807,091000,7545045,4665,4670,4670,4665,12
20230807,090900,7489060,4665,4645,4665,4645,546
20230807,090800,4949995,4600,4600,4600,4600,0
20230807,090700,4949995,4600,4645,4650,4600,131
20230807,090600,4345880,4630,4630,4630,4630,210
20230807,090500,3373580,4635,4635,4635,4635,0
20230807,090400,3373580,4635,4635,4635,4635,0
20230807,090300,3373580,4635,4645,4645,4635,332
20230807,090200,1834440,4650,4700,4700,4650,306
20230807,090100,410895,4700,4700,4700,4650,66
20230807,090000,102300,4650,4650,4650,4650,22