KissMeData/067000/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192900,304654985,2995,2995,2995,2995,3111
20230821,192800,304654985,2995,2995,2995,2995,0
20230821,192700,304654985,2995,2995,2995,2995,0
20230821,192600,304654985,2995,2995,2995,2995,0
20230821,192500,304654985,2995,2995,2995,2995,0
20230821,192400,304654985,2995,2995,2995,2995,0
20230821,192300,304654985,2995,2995,2995,2995,0
20230821,192200,304654985,2995,2995,2995,2995,0
20230821,192100,304654985,2995,2995,2995,2995,0
20230821,192000,304654985,2995,2995,2995,2995,0
20230821,191900,304654985,2995,2995,2995,2995,0
20230821,191800,304654985,2995,2995,2995,2995,0
20230821,191700,304654985,2995,2995,2995,2995,0
20230821,191600,304654985,2995,2995,2995,2995,0
20230821,191500,304654985,2995,2995,2995,2995,0
20230821,191400,304654985,2995,2995,2995,2995,0
20230821,191300,304654985,2995,2995,2995,2995,0
20230821,191200,304654985,2995,2995,2995,2995,0
20230821,191100,304654985,2995,2995,2995,2995,0
20230821,191000,304654985,2995,2995,2995,2995,0
20230821,190900,304654985,2995,2995,2995,2995,0
20230821,190800,304654985,2995,2995,2995,2995,0
20230821,190700,304654985,2995,2995,2995,2995,0
20230821,190600,304654985,2995,2995,2995,2995,0
20230821,190500,304654985,2995,2995,2995,2995,0
20230821,190400,304654985,2995,2995,2995,2995,0
20230821,190300,304654985,2995,2995,2995,2995,0
20230821,190200,304654985,2995,2995,2995,2995,0
20230821,190100,304654985,2995,2995,2995,2995,0
20230821,190000,304654985,2995,2995,2995,2995,0
20230821,185900,304654985,2995,2995,2995,2995,3111
20230821,185800,304654985,2995,2995,2995,2995,0
20230821,185700,304654985,2995,2995,2995,2995,0
20230821,185600,304654985,2995,2995,2995,2995,0
20230821,185500,304654985,2995,2995,2995,2995,0
20230821,185400,304654985,2995,2995,2995,2995,0
20230821,185300,304654985,2995,2995,2995,2995,0
20230821,185200,304654985,2995,2995,2995,2995,0
20230821,185100,304654985,2995,2995,2995,2995,0
20230821,185000,304654985,2995,2995,2995,2995,0
20230821,184900,304654985,2995,2995,2995,2995,0
20230821,184800,304654985,2995,2995,2995,2995,0
20230821,184700,304654985,2995,2995,2995,2995,0
20230821,184600,304654985,2995,2995,2995,2995,0
20230821,184500,304654985,2995,2995,2995,2995,0
20230821,184400,304654985,2995,2995,2995,2995,0
20230821,184300,304654985,2995,2995,2995,2995,0
20230821,184200,304654985,2995,2995,2995,2995,0
20230821,184100,304654985,2995,2995,2995,2995,0
20230821,184000,304654985,2995,2995,2995,2995,0
20230821,183900,304654985,2995,2995,2995,2995,0
20230821,183800,304654985,2995,2995,2995,2995,0
20230821,183700,304654985,2995,2995,2995,2995,0
20230821,183600,304654985,2995,2995,2995,2995,0
20230821,183500,304654985,2995,2995,2995,2995,0
20230821,183400,304654985,2995,2995,2995,2995,0
20230821,183300,304654985,2995,2995,2995,2995,0
20230821,183200,304654985,2995,2995,2995,2995,0
20230821,183100,304654985,2995,2995,2995,2995,0
20230821,183000,304654985,2995,2995,2995,2995,0
20230821,182900,304654985,2995,2995,2995,2995,3111
20230821,182800,304654985,2995,2995,2995,2995,0
20230821,182700,304654985,2995,2995,2995,2995,0
20230821,182600,304654985,2995,2995,2995,2995,0
20230821,182500,304654985,2995,2995,2995,2995,0
20230821,182400,304654985,2995,2995,2995,2995,0
20230821,182300,304654985,2995,2995,2995,2995,0
20230821,182200,304654985,2995,2995,2995,2995,0
20230821,182100,304654985,2995,2995,2995,2995,0
20230821,182000,304654985,2995,2995,2995,2995,0
20230821,181900,304654985,2995,2995,2995,2995,0
20230821,181800,304654985,2995,2995,2995,2995,0
20230821,181700,304654985,2995,2995,2995,2995,0
20230821,181600,304654985,2995,2995,2995,2995,0
20230821,181500,304654985,2995,2995,2995,2995,0
20230821,181400,304654985,2995,2995,2995,2995,0
20230821,181300,304654985,2995,2995,2995,2995,0
20230821,181200,304654985,2995,2995,2995,2995,0
20230821,181100,304654985,2995,2995,2995,2995,0
20230821,181000,304654985,2995,2995,2995,2995,0
20230821,180900,304654985,2995,2995,2995,2995,0
20230821,180800,304654985,2995,2995,2995,2995,0
20230821,180700,304654985,2995,2995,2995,2995,0
20230821,180600,304654985,2995,2995,2995,2995,0
20230821,180500,304654985,2995,2995,2995,2995,0
20230821,180400,304654985,2995,2995,2995,2995,0
20230821,180300,304654985,2995,2995,2995,2995,0
20230821,180200,304654985,2995,2995,2995,2995,0
20230821,180100,304654985,2995,2995,2995,2995,0
20230821,180000,304654985,2995,2995,2995,2995,0
20230821,175900,304654985,2995,2995,2995,2995,3111
20230821,175800,304654985,2995,2995,2995,2995,0
20230821,175700,304654985,2995,2995,2995,2995,0
20230821,175600,304654985,2995,2995,2995,2995,0
20230821,175500,304654985,2995,2995,2995,2995,0
20230821,175400,304654985,2995,2995,2995,2995,0
20230821,175300,304654985,2995,2995,2995,2995,0
20230821,175200,304654985,2995,2995,2995,2995,0
20230821,175100,304654985,2995,2995,2995,2995,0
20230821,175000,304654985,2995,2995,2995,2995,0
20230821,174900,304654985,2995,2995,2995,2995,0
20230821,174800,304654985,2995,2995,2995,2995,0
20230821,174700,304654985,2995,2995,2995,2995,0
20230821,174600,304654985,2995,2995,2995,2995,0
20230821,174500,304654985,2995,2995,2995,2995,0
20230821,174400,304654985,2995,2995,2995,2995,0
20230821,174300,304654985,2995,2995,2995,2995,0
20230821,174200,304654985,2995,2995,2995,2995,0
20230821,174100,304654985,2995,2995,2995,2995,0
20230821,174000,304654985,2995,2995,2995,2995,0
20230821,173900,304654985,2995,2995,2995,2995,0
20230821,173800,304654985,2995,2995,2995,2995,0
20230821,173700,304654985,2995,2995,2995,2995,0
20230821,173600,304654985,2995,2995,2995,2995,0
20230821,173500,304654985,2995,2995,2995,2995,0
20230821,173400,304654985,2995,2995,2995,2995,0
20230821,173300,304654985,2995,2995,2995,2995,0
20230821,173200,304654985,2995,2995,2995,2995,0
20230821,173100,304654985,2995,2995,2995,2995,0
20230821,173000,304654985,2995,2995,2995,2995,0
20230821,172900,304654985,2995,2995,2995,2995,3111
20230821,172800,304654985,2995,2995,2995,2995,0
20230821,172700,304654985,2995,2995,2995,2995,0
20230821,172600,304654985,2995,2995,2995,2995,0
20230821,172500,304654985,2995,2995,2995,2995,0
20230821,172400,304654985,2995,2995,2995,2995,0
20230821,172300,304654985,2995,2995,2995,2995,0
20230821,172200,304654985,2995,2995,2995,2995,0
20230821,172100,304654985,2995,2995,2995,2995,0
20230821,172000,304654985,2995,2995,2995,2995,0
20230821,171900,304654985,2995,2995,2995,2995,0
20230821,171800,304654985,2995,2995,2995,2995,0
20230821,171700,304654985,2995,2995,2995,2995,0
20230821,171600,304654985,2995,2995,2995,2995,0
20230821,171500,304654985,2995,2995,2995,2995,0
20230821,171400,304654985,2995,2995,2995,2995,0
20230821,171300,304654985,2995,2995,2995,2995,0
20230821,171200,304654985,2995,2995,2995,2995,0
20230821,171100,304654985,2995,2995,2995,2995,0
20230821,171000,304654985,2995,2995,2995,2995,0
20230821,170900,304654985,2995,2995,2995,2995,0
20230821,170800,304654985,2995,2995,2995,2995,0
20230821,170700,304654985,2995,2995,2995,2995,0
20230821,170600,304654985,2995,2995,2995,2995,0
20230821,170500,304654985,2995,2995,2995,2995,0
20230821,170400,304654985,2995,2995,2995,2995,0
20230821,170300,304654985,2995,2995,2995,2995,0
20230821,170200,304654985,2995,2995,2995,2995,0
20230821,170100,304654985,2995,2995,2995,2995,0
20230821,170000,304654985,2995,2995,2995,2995,0
20230821,165900,304654985,2995,2995,2995,2995,3111
20230821,165800,304654985,2995,2995,2995,2995,0
20230821,165700,304654985,2995,2995,2995,2995,0
20230821,165600,304654985,2995,2995,2995,2995,0
20230821,165500,304654985,2995,2995,2995,2995,0
20230821,165400,304654985,2995,2995,2995,2995,0
20230821,165300,304654985,2995,2995,2995,2995,0
20230821,165200,304654985,2995,2995,2995,2995,0
20230821,165100,304654985,2995,2995,2995,2995,0
20230821,165000,304654985,2995,2995,2995,2995,0
20230821,164900,304654985,2995,2995,2995,2995,0
20230821,164800,304654985,2995,2995,2995,2995,0
20230821,164700,304654985,2995,2995,2995,2995,0
20230821,164600,304654985,2995,2995,2995,2995,0
20230821,164500,304654985,2995,2995,2995,2995,0
20230821,164400,304654985,2995,2995,2995,2995,0
20230821,164300,304654985,2995,2995,2995,2995,0
20230821,164200,304654985,2995,2995,2995,2995,0
20230821,164100,304654985,2995,2995,2995,2995,0
20230821,164000,304654985,2995,2995,2995,2995,0
20230821,163900,304654985,2995,2995,2995,2995,0
20230821,163800,304654985,2995,2995,2995,2995,0
20230821,163700,304654985,2995,2995,2995,2995,0
20230821,163600,304654985,2995,2995,2995,2995,0
20230821,163500,304654985,2995,2995,2995,2995,0
20230821,163400,304654985,2995,2995,2995,2995,0
20230821,163300,304654985,2995,2995,2995,2995,0
20230821,163200,304654985,2995,2995,2995,2995,0
20230821,163100,304654985,2995,2995,2995,2995,0
20230821,163000,304654985,2995,2995,2995,2995,0
20230821,162900,304654985,2995,2995,2995,2995,3111
20230821,162800,304654985,2995,2995,2995,2995,0
20230821,162700,304654985,2995,2995,2995,2995,0
20230821,162600,304654985,2995,2995,2995,2995,0
20230821,162500,304654985,2995,2995,2995,2995,0
20230821,162400,304654985,2995,2995,2995,2995,0
20230821,162300,304654985,2995,2995,2995,2995,0
20230821,162200,304654985,2995,2995,2995,2995,0
20230821,162100,304654985,2995,2995,2995,2995,0
20230821,162000,304654985,2995,2995,2995,2995,0
20230821,161900,304654985,2995,2995,2995,2995,0
20230821,161800,304654985,2995,2995,2995,2995,0
20230821,161700,304654985,2995,2995,2995,2995,0
20230821,161600,304654985,2995,2995,2995,2995,0
20230821,161500,304654985,2995,2995,2995,2995,0
20230821,161400,304654985,2995,2995,2995,2995,0
20230821,161300,304654985,2995,2995,2995,2995,0
20230821,161200,304654985,2995,2995,2995,2995,0
20230821,161100,304654985,2995,2995,2995,2995,0
20230821,161000,304654985,2995,2995,2995,2995,0
20230821,160900,304654985,2995,2995,2995,2995,0
20230821,160800,304654985,2995,2995,2995,2995,0
20230821,160700,304654985,2995,2995,2995,2995,0
20230821,160600,304654985,2995,2995,2995,2995,0
20230821,160500,304654985,2995,2995,2995,2995,0
20230821,160400,304654985,2995,2995,2995,2995,0
20230821,160300,304654985,2995,2995,2995,2995,0
20230821,160200,304654985,2995,2995,2995,2995,0
20230821,160100,304654985,2995,2995,2995,2995,0
20230821,160000,304654985,2995,2995,2995,2995,0
20230821,155900,304654985,2995,2995,2995,2995,3111
20230821,155800,304654985,2995,2995,2995,2995,0
20230821,155700,304654985,2995,2995,2995,2995,0
20230821,155600,304654985,2995,2995,2995,2995,0
20230821,155500,304654985,2995,2995,2995,2995,0
20230821,155400,304654985,2995,2995,2995,2995,0
20230821,155300,304654985,2995,2995,2995,2995,0
20230821,155200,304654985,2995,2995,2995,2995,0
20230821,155100,304654985,2995,2995,2995,2995,0
20230821,155000,304654985,2995,2995,2995,2995,0
20230821,154900,304654985,2995,2995,2995,2995,0
20230821,154800,304654985,2995,2995,2995,2995,0
20230821,154700,304654985,2995,2995,2995,2995,0
20230821,154600,304654985,2995,2995,2995,2995,0
20230821,154500,304654985,2995,2995,2995,2995,0
20230821,154400,304654985,2995,2995,2995,2995,0
20230821,154300,304654985,2995,2995,2995,2995,0
20230821,154200,304654985,2995,2995,2995,2995,0
20230821,154100,304654985,2995,2995,2995,2995,0
20230821,154000,304654985,2995,2995,2995,2995,0
20230821,153900,304654985,2995,2995,2995,2995,0
20230821,153800,304654985,2995,2995,2995,2995,0
20230821,153700,304654985,2995,2995,2995,2995,0
20230821,153600,304654985,2995,2995,2995,2995,0
20230821,153500,304654985,2995,2995,2995,2995,0
20230821,153400,304654985,2995,2995,2995,2995,0
20230821,153300,304654985,2995,2995,2995,2995,0
20230821,153200,304654985,2995,2995,2995,2995,0
20230821,153100,304654985,2995,2995,2995,2995,0
20230821,153000,304654985,2995,2995,2995,2995,3111
20230821,152900,295337540,3005,3005,3005,3005,0
20230821,152800,295337540,3005,3005,3005,3005,0
20230821,152700,295337540,3005,3005,3005,3005,0
20230821,152600,295337540,3005,3005,3005,3005,0
20230821,152500,295337540,3005,3005,3005,3005,0
20230821,152400,295337540,3005,3005,3005,3005,0
20230821,152300,295337540,3005,3005,3005,3005,0
20230821,152200,295337540,3005,3005,3005,3005,0
20230821,152100,295337540,3005,3005,3005,3005,0
20230821,152000,295337540,3005,3005,3005,3005,0
20230821,151900,295337540,3005,3005,3005,3005,210
20230821,151800,294706490,3005,3005,3005,3005,263
20230821,151700,293916175,3005,3005,3005,3005,101
20230821,151600,293612670,3010,3010,3015,3010,52
20230821,151500,293456145,3015,3015,3015,3015,0
20230821,151400,293456145,3015,3015,3015,3015,0
20230821,151300,293456145,3015,3015,3015,3015,0
20230821,151200,293456145,3015,3015,3015,3015,39
20230821,151100,293338560,3015,3015,3015,3015,200
20230821,151000,292735560,3005,3005,3005,3005,1
20230821,150900,292732555,3005,3010,3010,3005,2023
20230821,150800,286652530,3015,3015,3015,3015,0
20230821,150700,286652530,3015,3015,3015,3015,0
20230821,150600,286652530,3015,3015,3015,3015,0
20230821,150500,286652530,3015,3015,3015,3015,267
20230821,150400,285847525,3015,3015,3015,3015,50
20230821,150300,285696775,3015,3010,3015,3010,4
20230821,150200,285684720,3010,3010,3010,3010,32
20230821,150100,285588400,3005,3005,3005,3005,0
20230821,150000,285588400,3005,3005,3005,3005,301
20230821,145900,284683895,3005,3000,3005,3000,201
20230821,145800,284080890,3005,3005,3005,3005,850
20230821,145700,281526640,3010,3010,3010,3010,1
20230821,145600,281523630,3010,3010,3010,3010,0
20230821,145500,281523630,3010,3010,3010,3010,0
20230821,145400,281523630,3010,3010,3010,3010,0
20230821,145300,281523630,3010,3010,3010,3010,0
20230821,145200,281523630,3010,3010,3010,3010,0
20230821,145100,281523630,3010,3010,3010,3010,0
20230821,145000,281523630,3010,3010,3010,3010,0
20230821,144900,281523630,3010,3010,3010,3010,10
20230821,144800,281493530,3020,3020,3020,3020,0
20230821,144700,281493530,3020,3020,3020,3020,0
20230821,144600,281493530,3020,3000,3020,3000,4268
20230821,144500,268689505,3000,3010,3010,3000,1325
20230821,144400,264710340,3005,3010,3010,3005,669
20230821,144300,262699945,3005,3005,3005,3005,0
20230821,144200,262699945,3005,3010,3010,3005,1602
20230821,144100,257883275,3020,3020,3020,3020,0
20230821,144000,257883275,3020,3020,3020,3020,300
20230821,143900,256977275,3025,3015,3025,3005,9863
20230821,143800,227301010,3020,3020,3020,3020,455
20230821,143700,225926910,3020,3020,3020,3020,81
20230821,143600,225682290,3020,3030,3030,3020,105
20230821,143500,225365140,3025,3025,3025,3025,0
20230821,143400,225365140,3025,3025,3025,3025,700
20230821,143300,223247640,3025,3030,3030,3025,2
20230821,143200,223241585,3020,3020,3020,3020,0
20230821,143100,223241585,3020,3020,3020,3020,0
20230821,143000,223241585,3020,3020,3020,3020,0
20230821,142900,223241585,3020,3020,3020,3020,2
20230821,142800,223235545,3030,3030,3030,3030,0
20230821,142700,223235545,3030,3030,3030,3030,0
20230821,142600,223235545,3030,3030,3030,3030,0
20230821,142500,223235545,3030,3030,3030,3030,10
20230821,142400,223205245,3025,3025,3025,3025,0
20230821,142300,223205245,3025,3025,3025,3025,0
20230821,142200,223205245,3025,3025,3025,3025,0
20230821,142100,223205245,3025,3025,3025,3025,821
20230821,142000,220721720,3025,3025,3025,3025,0
20230821,141900,220721720,3025,3025,3025,3025,0
20230821,141800,220721720,3025,3025,3025,3025,0
20230821,141700,220721720,3025,3025,3025,3025,0
20230821,141600,220721720,3025,3025,3025,3025,11
20230821,141500,220688445,3025,3025,3025,3025,200
20230821,141400,220083445,3025,3025,3025,3025,0
20230821,141300,220083445,3025,3025,3025,3025,0
20230821,141200,220083445,3025,3025,3025,3020,350
20230821,141100,219024725,3030,3030,3030,3030,0
20230821,141000,219024725,3030,3030,3030,3030,0
20230821,140900,219024725,3030,3030,3030,3030,0
20230821,140800,219024725,3030,3030,3030,3030,400
20230821,140700,217812725,3030,3020,3030,3000,6176
20230821,140600,199247230,3020,3020,3020,3020,0
20230821,140500,199247230,3020,3020,3020,3020,12
20230821,140400,199210990,3020,3020,3020,3020,0
20230821,140300,199210990,3020,3020,3020,3020,100
20230821,140200,198908990,3015,3020,3020,3015,205
20230821,140100,198289915,3020,3020,3020,3020,600
20230821,140000,196477915,3020,3020,3020,3020,0
20230821,135900,196477915,3020,3020,3020,3020,170
20230821,135800,195964515,3020,3020,3020,3020,0
20230821,135700,195964515,3020,3025,3030,3020,52
20230821,135600,195807460,3020,3020,3020,3020,485
20230821,135500,194342760,3020,3020,3020,3020,126
20230821,135400,193962240,3020,3020,3020,3020,0
20230821,135300,193962240,3020,3020,3020,3020,0
20230821,135200,193962240,3020,3020,3020,3020,0
20230821,135100,193962240,3020,3020,3020,3020,0
20230821,135000,193962240,3020,3020,3020,3020,10
20230821,134900,193932040,3030,3030,3030,3030,0
20230821,134800,193932040,3030,3030,3030,3030,0
20230821,134700,193932040,3030,3030,3030,3030,0
20230821,134600,193932040,3030,3030,3030,3030,0
20230821,134500,193932040,3030,3030,3030,3030,1
20230821,134400,193929010,3015,3020,3020,3015,639
20230821,134300,192002155,3035,3035,3035,3035,0
20230821,134200,192002155,3035,3035,3035,3035,0
20230821,134100,192002155,3035,3030,3035,3030,2
20230821,134000,191996090,3015,3015,3015,3015,0
20230821,133900,191996090,3015,3015,3015,3015,0
20230821,133800,191996090,3015,3015,3015,3015,0
20230821,133700,191996090,3015,3020,3020,3015,340
20230821,133600,190970090,3015,3015,3015,3015,0
20230821,133500,190970090,3015,3020,3020,3015,1090
20230821,133400,187683675,3020,3025,3025,3020,1050
20230821,133300,184512385,3020,3020,3020,3020,0
20230821,133200,184512385,3020,3020,3020,3020,0
20230821,133100,184512385,3020,3020,3020,3020,14
20230821,133000,184470105,3015,3035,3035,3015,3945
20230821,132900,172538130,3040,3040,3040,3040,0
20230821,132800,172538130,3040,3040,3040,3040,0
20230821,132700,172538130,3040,3040,3040,3040,170
20230821,132600,172021330,3030,3030,3030,3030,0
20230821,132500,172021330,3030,3030,3030,3030,0
20230821,132400,172021330,3030,3030,3030,3030,200
20230821,132300,171415330,3030,3030,3030,3030,0
20230821,132200,171415330,3030,3030,3030,3030,60
20230821,132100,171233530,3030,3030,3030,3030,0
20230821,132000,171233530,3030,3030,3030,3030,0
20230821,131900,171233530,3030,3030,3030,3030,0
20230821,131800,171233530,3030,3030,3030,3030,0
20230821,131700,171233530,3030,3030,3030,3030,0
20230821,131600,171233530,3030,3030,3030,3030,0
20230821,131500,171233530,3030,3030,3030,3030,0
20230821,131400,171233530,3030,3035,3035,3030,1051
20230821,131300,168046340,3040,3040,3040,3040,0
20230821,131200,168046340,3040,3040,3040,3040,1
20230821,131100,168043300,3040,3040,3040,3040,0
20230821,131000,168043300,3040,3040,3040,3040,0
20230821,130900,168043300,3040,3040,3040,3040,0
20230821,130800,168043300,3040,3040,3040,3040,98
20230821,130700,167745380,3040,3045,3045,3040,507
20230821,130600,166204065,3045,3045,3045,3045,447
20230821,130500,164842950,3055,3055,3055,3055,0
20230821,130400,164842950,3055,3055,3055,3055,0
20230821,130300,164842950,3055,3055,3055,3055,0
20230821,130200,164842950,3055,3055,3055,3055,0
20230821,130100,164842950,3055,3055,3055,3055,0
20230821,130000,164842950,3055,3055,3055,3055,0
20230821,125900,164842950,3055,3055,3055,3055,0
20230821,125800,164842950,3055,3055,3055,3055,0
20230821,125700,164842950,3055,3055,3055,3055,0
20230821,125600,164842950,3055,3055,3055,3055,0
20230821,125500,164842950,3055,3055,3055,3055,0
20230821,125400,164842950,3055,3055,3055,3055,0
20230821,125300,164842950,3055,3055,3055,3055,0
20230821,125200,164842950,3055,3055,3055,3055,0
20230821,125100,164842950,3055,3050,3055,3050,10
20230821,125000,164812405,3045,3045,3045,3045,0
20230821,124900,164812405,3045,3045,3045,3045,394
20230821,124800,163612675,3045,3045,3045,3045,0
20230821,124700,163612675,3045,3045,3045,3045,5
20230821,124600,163597450,3055,3055,3055,3055,0
20230821,124500,163597450,3055,3055,3055,3055,0
20230821,124400,163597450,3055,3055,3055,3055,0
20230821,124300,163597450,3055,3055,3055,3055,0
20230821,124200,163597450,3055,3055,3055,3055,0
20230821,124100,163597450,3055,3055,3055,3055,2
20230821,124000,163591340,3050,3050,3050,3050,4
20230821,123900,163579140,3055,3055,3055,3055,10
20230821,123800,163548590,3055,3055,3055,3055,0
20230821,123700,163548590,3055,3055,3055,3055,0
20230821,123600,163548590,3055,3055,3055,3055,0
20230821,123500,163548590,3055,3050,3055,3050,32
20230821,123400,163450840,3055,3055,3055,3055,0
20230821,123300,163450840,3055,3055,3055,3055,0
20230821,123200,163450840,3055,3055,3055,3055,0
20230821,123100,163450840,3055,3055,3055,3055,0
20230821,123000,163450840,3055,3055,3055,3055,10
20230821,122900,163420290,3055,3055,3055,3055,0
20230821,122800,163420290,3055,3055,3055,3055,10
20230821,122700,163389740,3050,3050,3050,3050,10
20230821,122600,163359240,3060,3060,3060,3060,0
20230821,122500,163359240,3060,3060,3060,3060,1
20230821,122400,163356180,3040,3045,3045,3040,241
20230821,122300,162623005,3050,3050,3050,3050,20
20230821,122200,162562005,3045,3045,3045,3045,0
20230821,122100,162562005,3045,3045,3045,3045,1
20230821,122000,162558960,3045,3045,3045,3045,0
20230821,121900,162558960,3045,3045,3045,3045,0
20230821,121800,162558960,3045,3050,3050,3045,47
20230821,121700,162415635,3050,3050,3050,3050,10
20230821,121600,162385135,3050,3050,3050,3050,0
20230821,121500,162385135,3050,3050,3050,3050,220
20230821,121400,161714135,3060,3060,3060,3060,0
20230821,121300,161714135,3060,3060,3060,3060,0
20230821,121200,161714135,3060,3055,3060,3055,96
20230821,121100,161420850,3055,3055,3055,3055,0
20230821,121000,161420850,3055,3055,3055,3055,9
20230821,120900,161393355,3060,3060,3060,3060,0
20230821,120800,161393355,3060,3060,3060,3060,0
20230821,120700,161393355,3060,3060,3060,3060,1
20230821,120600,161390295,3055,3055,3055,3055,55
20230821,120500,161222270,3060,3060,3060,3060,0
20230821,120400,161222270,3060,3060,3060,3060,0
20230821,120300,161222270,3060,3060,3060,3060,0
20230821,120200,161222270,3060,3060,3060,3060,1
20230821,120100,161219210,3055,3055,3055,3055,0
20230821,120000,161219210,3055,3060,3060,3055,51
20230821,115900,161063400,3055,3055,3055,3055,0
20230821,115800,161063400,3055,3055,3055,3055,0
20230821,115700,161063400,3055,3035,3055,3035,2
20230821,115600,161057310,3035,3060,3060,3035,2
20230821,115500,161051215,3035,3035,3035,3035,1102
20230821,115400,157706645,3035,3040,3040,3035,2102
20230821,115300,151321045,3060,3040,3060,3040,122
20230821,115200,150950080,3040,3040,3040,3040,0
20230821,115100,150950080,3040,3040,3040,3040,0
20230821,115000,150950080,3040,3040,3040,3040,0
20230821,114900,150950080,3040,3040,3040,3040,0
20230821,114800,150950080,3040,3040,3040,3040,1
20230821,114700,150947040,3040,3040,3040,3040,8
20230821,114600,150922720,3060,3060,3060,3060,2
20230821,114500,150916600,3040,3040,3040,3040,0
20230821,114400,150916600,3040,3045,3045,3040,1037
20230821,114300,147763750,3065,3065,3065,3065,0
20230821,114200,147763750,3065,3065,3065,3065,0
20230821,114100,147763750,3065,3065,3065,3065,1
20230821,114000,147760685,3045,3045,3045,3045,0
20230821,113900,147760685,3045,3050,3050,3045,2118
20230821,113800,141311070,3045,3045,3045,3045,0
20230821,113700,141311070,3045,3045,3045,3045,0
20230821,113600,141311070,3045,3045,3045,3045,0
20230821,113500,141311070,3045,3045,3045,3045,0
20230821,113400,141311070,3045,3065,3070,3045,75
20230821,113300,141082550,3065,3050,3065,3050,2
20230821,113200,141076435,3045,3060,3060,3045,742
20230821,113100,138811340,3070,3070,3070,3070,0
20230821,113000,138811340,3070,3070,3070,3070,5
20230821,112900,138795990,3075,3075,3075,3075,0
20230821,112800,138795990,3075,3075,3075,3075,0
20230821,112700,138795990,3075,3075,3075,3075,0
20230821,112600,138795990,3075,3075,3075,3075,0
20230821,112500,138795990,3075,3075,3075,3075,0
20230821,112400,138795990,3075,3075,3075,3075,0
20230821,112300,138795990,3075,3075,3075,3075,0
20230821,112200,138795990,3075,3075,3075,3075,0
20230821,112100,138795990,3075,3075,3075,3075,0
20230821,112000,138795990,3075,3055,3075,3055,2
20230821,111900,138789860,3055,3060,3060,3055,384
20230821,111800,137616100,3060,3060,3060,3060,555
20230821,111700,135917800,3060,3065,3065,3060,62
20230821,111600,135727830,3065,3065,3065,3065,100
20230821,111500,135421330,3080,3080,3080,3080,0
20230821,111400,135421330,3080,3080,3080,3080,0
20230821,111300,135421330,3080,3080,3080,3080,0
20230821,111200,135421330,3080,3080,3080,3080,0
20230821,111100,135421330,3080,3070,3080,3070,124
20230821,111000,135039430,3080,3080,3080,3080,0
20230821,110900,135039430,3080,3080,3080,3080,0
20230821,110800,135039430,3080,3070,3080,3070,1301
20230821,110700,131038020,3070,3070,3070,3070,17
20230821,110600,130985830,3060,3060,3060,3060,0
20230821,110500,130985830,3060,3065,3065,3060,9400
20230821,110400,102219145,3065,3065,3065,3065,0
20230821,110300,102219145,3065,3065,3065,3065,0
20230821,110200,102219145,3065,3065,3065,3065,0
20230821,110100,102219145,3065,3065,3065,3065,54
20230821,110000,102053635,3065,3065,3065,3065,20
20230821,105900,101992335,3070,3070,3070,3070,19
20230821,105800,101934005,3070,3070,3070,3070,0
20230821,105700,101934005,3070,3070,3070,3070,2
20230821,105600,101927865,3070,3070,3070,3070,1
20230821,105500,101924795,3065,3065,3065,3065,0
20230821,105400,101924795,3065,3065,3065,3065,855
20230821,105300,99304220,3065,3065,3065,3065,0
20230821,105200,99304220,3065,3065,3065,3065,30
20230821,105100,99212270,3075,3075,3075,3075,0
20230821,105000,99212270,3075,3075,3075,3075,0
20230821,104900,99212270,3075,3075,3075,3075,0
20230821,104800,99212270,3075,3075,3075,3075,1
20230821,104700,99209195,3080,3080,3080,3080,0
20230821,104600,99209195,3080,3065,3080,3065,1067
20230821,104500,95926920,3060,3060,3060,3060,69
20230821,104400,95715780,3060,3060,3060,3060,1
20230821,104300,95712720,3060,3060,3060,3060,16
20230821,104200,95663760,3060,3060,3060,3060,5
20230821,104100,95648460,3060,3060,3060,3060,0
20230821,104000,95648460,3060,3060,3060,3060,0
20230821,103900,95648460,3060,3060,3060,3060,0
20230821,103800,95648460,3060,3060,3060,3060,1
20230821,103700,95645400,3060,3060,3060,3060,20
20230821,103600,95584200,3065,3065,3065,3065,0
20230821,103500,95584200,3065,3065,3065,3065,0
20230821,103400,95584200,3065,3050,3065,3045,391
20230821,103300,94391675,3050,3050,3050,3050,163
20230821,103200,93894525,3050,3050,3055,3050,550
20230821,103100,92217020,3050,3055,3055,3050,355
20230821,103000,91134125,3050,3055,3060,3050,178
20230821,102900,90590570,3065,3065,3065,3065,0
20230821,102800,90590570,3065,3065,3065,3065,0
20230821,102700,90590570,3065,3065,3065,3065,0
20230821,102600,90590570,3065,3065,3065,3065,10
20230821,102500,90559920,3065,3070,3070,3065,3110
20230821,102400,81027745,3070,3070,3070,3070,5
20230821,102300,81012395,3065,3065,3065,3065,0
20230821,102200,81012395,3065,3045,3070,3045,2811
20230821,102100,72397520,3050,3050,3050,3050,0
20230821,102000,72397520,3050,3050,3050,3050,11
20230821,101900,72363970,3050,3050,3050,3050,0
20230821,101800,72363970,3050,3050,3050,3050,0
20230821,101700,72363970,3050,3050,3050,3050,0
20230821,101600,72363970,3050,3055,3055,3050,681
20230821,101500,70285460,3060,3060,3060,3060,0
20230821,101400,70285460,3060,3060,3060,3060,1000
20230821,101300,67225460,3060,3060,3060,3060,20
20230821,101200,67164260,3060,3060,3060,3060,0
20230821,101100,67164260,3060,3060,3060,3060,115
20230821,101000,66812360,3060,3060,3060,3060,0
20230821,100900,66812360,3060,3060,3060,3060,0
20230821,100800,66812360,3060,3060,3060,3060,1116
20230821,100700,63397400,3060,3060,3060,3060,0
20230821,100600,63397400,3060,3060,3060,3060,2
20230821,100500,63391280,3055,3055,3055,3055,90
20230821,100400,63116330,3055,3055,3055,3055,500
20230821,100300,61588830,3055,3055,3055,3055,0
20230821,100200,61588830,3055,3055,3055,3055,0
20230821,100100,61588830,3055,3055,3055,3055,0
20230821,100000,61588830,3055,3055,3055,3055,10
20230821,095900,61558280,3055,3060,3060,3055,64
20230821,095800,61362575,3065,3060,3065,3055,900
20230821,095700,58610615,3060,3055,3060,3055,11
20230821,095600,58577005,3055,3060,3060,3055,503
20230821,095500,57039085,3050,3050,3050,3050,10
20230821,095400,57008585,3050,3050,3050,3050,193
20230821,095300,56419935,3050,3050,3050,3050,111
20230821,095200,56081385,3050,3050,3050,3050,0
20230821,095100,56081385,3050,3055,3060,3050,1580
20230821,095000,51258830,3055,3055,3055,3055,96
20230821,094900,50965550,3050,3050,3050,3045,448
20230821,094800,49599215,3055,3055,3055,3055,95
20230821,094700,49308990,3055,3055,3055,3055,5
20230821,094600,49293715,3055,3065,3065,3055,171
20230821,094500,48769610,3060,3060,3060,3055,874
20230821,094400,46095420,3050,3050,3050,3050,0
20230821,094300,46095420,3050,3050,3050,3050,373
20230821,094200,44957770,3060,3060,3060,3060,12
20230821,094100,44921050,3060,3060,3060,3060,77
20230821,094000,44685430,3050,3050,3050,3050,1
20230821,093900,44682380,3055,3055,3055,3055,1
20230821,093800,44679325,3050,3045,3050,3045,2613
20230821,093700,36711365,3045,3045,3045,3045,0
20230821,093600,36711365,3045,3045,3045,3045,12
20230821,093500,36674825,3045,3045,3045,3045,0
20230821,093400,36674825,3045,3045,3045,3045,10
20230821,093300,36644375,3045,3045,3045,3045,2
20230821,093200,36638285,3050,3050,3050,3050,21
20230821,093100,36574235,3050,3050,3050,3050,0
20230821,093000,36574235,3050,3045,3050,3040,12
20230821,092900,36537650,3050,3045,3050,3045,2
20230821,092800,36531555,3040,3040,3040,3040,0
20230821,092700,36531555,3040,3040,3040,3040,0
20230821,092600,36531555,3040,3025,3040,3020,2500
20230821,092500,28961385,3020,3020,3020,3020,0
20230821,092400,28961385,3020,3020,3020,3020,0
20230821,092300,28961385,3020,3020,3020,3020,0
20230821,092200,28961385,3020,3020,3020,3020,100
20230821,092100,28659385,3035,3030,3035,3030,890
20230821,092000,25961900,3015,3015,3015,3015,49
20230821,091900,25814165,3005,3010,3010,3005,587
20230821,091800,24049235,3010,3010,3010,3010,1
20230821,091700,24046225,3000,3000,3000,3000,0
20230821,091600,24046225,3000,3000,3000,3000,0
20230821,091500,24046225,3000,3000,3000,3000,27
20230821,091400,23965225,3010,3010,3010,3010,25
20230821,091300,23889975,3010,3010,3010,3010,266
20230821,091200,23089315,3010,3010,3010,3010,288
20230821,091100,22222435,3010,3000,3010,3000,101
20230821,091000,21918955,3015,3000,3015,3000,42
20230821,090900,21792715,3000,3000,3000,3000,73
20230821,090800,21573715,3000,3000,3000,3000,0
20230821,090700,21573715,3000,3000,3000,3000,502
20230821,090600,20067715,3000,3005,3005,3000,1466
20230821,090500,15669400,3005,3010,3010,3005,2500
20230821,090400,8156765,3005,3005,3005,3005,0
20230821,090300,8156765,3005,3005,3005,3005,295
20230821,090200,7270290,3005,3005,3005,3005,1473
20230821,090100,2843925,3005,3005,3005,3005,96
20230821,090000,2555445,3000,3000,3030,3000,850