KissMeData/123700/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,195800,174388225,4075,4075,4075,4075,198
20230807,195700,174388225,4075,4075,4075,4075,0
20230807,195600,174388225,4075,4075,4075,4075,0
20230807,195500,174388225,4075,4075,4075,4075,0
20230807,195400,174388225,4075,4075,4075,4075,0
20230807,195300,174388225,4075,4075,4075,4075,0
20230807,195200,174388225,4075,4075,4075,4075,0
20230807,195100,174388225,4075,4075,4075,4075,0
20230807,195000,174388225,4075,4075,4075,4075,0
20230807,194900,174388225,4075,4075,4075,4075,0
20230807,194800,174388225,4075,4075,4075,4075,0
20230807,194700,174388225,4075,4075,4075,4075,0
20230807,194600,174388225,4075,4075,4075,4075,0
20230807,194500,174388225,4075,4075,4075,4075,0
20230807,194400,174388225,4075,4075,4075,4075,0
20230807,194300,174388225,4075,4075,4075,4075,0
20230807,194200,174388225,4075,4075,4075,4075,0
20230807,194100,174388225,4075,4075,4075,4075,0
20230807,194000,174388225,4075,4075,4075,4075,0
20230807,193900,174388225,4075,4075,4075,4075,0
20230807,193800,174388225,4075,4075,4075,4075,0
20230807,193700,174388225,4075,4075,4075,4075,0
20230807,193600,174388225,4075,4075,4075,4075,0
20230807,193500,174388225,4075,4075,4075,4075,0
20230807,193400,174388225,4075,4075,4075,4075,0
20230807,193300,174388225,4075,4075,4075,4075,0
20230807,193200,174388225,4075,4075,4075,4075,0
20230807,193100,174388225,4075,4075,4075,4075,0
20230807,193000,174388225,4075,4075,4075,4075,0
20230807,192900,174388225,4075,4075,4075,4075,0
20230807,192800,174388225,4075,4075,4075,4075,198
20230807,192700,174388225,4075,4075,4075,4075,0
20230807,192600,174388225,4075,4075,4075,4075,0
20230807,192500,174388225,4075,4075,4075,4075,0
20230807,192400,174388225,4075,4075,4075,4075,0
20230807,192300,174388225,4075,4075,4075,4075,0
20230807,192200,174388225,4075,4075,4075,4075,0
20230807,192100,174388225,4075,4075,4075,4075,0
20230807,192000,174388225,4075,4075,4075,4075,0
20230807,191900,174388225,4075,4075,4075,4075,0
20230807,191800,174388225,4075,4075,4075,4075,0
20230807,191700,174388225,4075,4075,4075,4075,0
20230807,191600,174388225,4075,4075,4075,4075,0
20230807,191500,174388225,4075,4075,4075,4075,0
20230807,191400,174388225,4075,4075,4075,4075,0
20230807,191300,174388225,4075,4075,4075,4075,0
20230807,191200,174388225,4075,4075,4075,4075,0
20230807,191100,174388225,4075,4075,4075,4075,0
20230807,191000,174388225,4075,4075,4075,4075,0
20230807,190900,174388225,4075,4075,4075,4075,0
20230807,190800,174388225,4075,4075,4075,4075,0
20230807,190700,174388225,4075,4075,4075,4075,0
20230807,190600,174388225,4075,4075,4075,4075,0
20230807,190500,174388225,4075,4075,4075,4075,0
20230807,190400,174388225,4075,4075,4075,4075,0
20230807,190300,174388225,4075,4075,4075,4075,0
20230807,190200,174388225,4075,4075,4075,4075,0
20230807,190100,174388225,4075,4075,4075,4075,0
20230807,190000,174388225,4075,4075,4075,4075,0
20230807,185900,174388225,4075,4075,4075,4075,0
20230807,185800,174388225,4075,4075,4075,4075,198
20230807,185700,174388225,4075,4075,4075,4075,0
20230807,185600,174388225,4075,4075,4075,4075,0
20230807,185500,174388225,4075,4075,4075,4075,0
20230807,185400,174388225,4075,4075,4075,4075,0
20230807,185300,174388225,4075,4075,4075,4075,0
20230807,185200,174388225,4075,4075,4075,4075,0
20230807,185100,174388225,4075,4075,4075,4075,0
20230807,185000,174388225,4075,4075,4075,4075,0
20230807,184900,174388225,4075,4075,4075,4075,0
20230807,184800,174388225,4075,4075,4075,4075,0
20230807,184700,174388225,4075,4075,4075,4075,0
20230807,184600,174388225,4075,4075,4075,4075,0
20230807,184500,174388225,4075,4075,4075,4075,0
20230807,184400,174388225,4075,4075,4075,4075,0
20230807,184300,174388225,4075,4075,4075,4075,0
20230807,184200,174388225,4075,4075,4075,4075,0
20230807,184100,174388225,4075,4075,4075,4075,0
20230807,184000,174388225,4075,4075,4075,4075,0
20230807,183900,174388225,4075,4075,4075,4075,0
20230807,183800,174388225,4075,4075,4075,4075,0
20230807,183700,174388225,4075,4075,4075,4075,0
20230807,183600,174388225,4075,4075,4075,4075,0
20230807,183500,174388225,4075,4075,4075,4075,0
20230807,183400,174388225,4075,4075,4075,4075,0
20230807,183300,174388225,4075,4075,4075,4075,0
20230807,183200,174388225,4075,4075,4075,4075,0
20230807,183100,174388225,4075,4075,4075,4075,0
20230807,183000,174388225,4075,4075,4075,4075,0
20230807,182900,174388225,4075,4075,4075,4075,0
20230807,182800,174388225,4075,4075,4075,4075,198
20230807,182700,174388225,4075,4075,4075,4075,0
20230807,182600,174388225,4075,4075,4075,4075,0
20230807,182500,174388225,4075,4075,4075,4075,0
20230807,182400,174388225,4075,4075,4075,4075,0
20230807,182300,174388225,4075,4075,4075,4075,0
20230807,182200,174388225,4075,4075,4075,4075,0
20230807,182100,174388225,4075,4075,4075,4075,0
20230807,182000,174388225,4075,4075,4075,4075,0
20230807,181900,174388225,4075,4075,4075,4075,0
20230807,181800,174388225,4075,4075,4075,4075,0
20230807,181700,174388225,4075,4075,4075,4075,0
20230807,181600,174388225,4075,4075,4075,4075,0
20230807,181500,174388225,4075,4075,4075,4075,0
20230807,181400,174388225,4075,4075,4075,4075,0
20230807,181300,174388225,4075,4075,4075,4075,0
20230807,181200,174388225,4075,4075,4075,4075,0
20230807,181100,174388225,4075,4075,4075,4075,0
20230807,181000,174388225,4075,4075,4075,4075,0
20230807,180900,174388225,4075,4075,4075,4075,0
20230807,180800,174388225,4075,4075,4075,4075,0
20230807,180700,174388225,4075,4075,4075,4075,0
20230807,180600,174388225,4075,4075,4075,4075,0
20230807,180500,174388225,4075,4075,4075,4075,0
20230807,180400,174388225,4075,4075,4075,4075,0
20230807,180300,174388225,4075,4075,4075,4075,0
20230807,180200,174388225,4075,4075,4075,4075,0
20230807,180100,174388225,4075,4075,4075,4075,0
20230807,180000,174388225,4075,4075,4075,4075,0
20230807,175900,174388225,4075,4075,4075,4075,0
20230807,175800,174388225,4075,4075,4075,4075,198
20230807,175700,174388225,4075,4075,4075,4075,0
20230807,175600,174388225,4075,4075,4075,4075,0
20230807,175500,174388225,4075,4075,4075,4075,0
20230807,175400,174388225,4075,4075,4075,4075,0
20230807,175300,174388225,4075,4075,4075,4075,0
20230807,175200,174388225,4075,4075,4075,4075,0
20230807,175100,174388225,4075,4075,4075,4075,0
20230807,175000,174388225,4075,4075,4075,4075,0
20230807,174900,174388225,4075,4075,4075,4075,0
20230807,174800,174388225,4075,4075,4075,4075,0
20230807,174700,174388225,4075,4075,4075,4075,0
20230807,174600,174388225,4075,4075,4075,4075,0
20230807,174500,174388225,4075,4075,4075,4075,0
20230807,174400,174388225,4075,4075,4075,4075,0
20230807,174300,174388225,4075,4075,4075,4075,0
20230807,174200,174388225,4075,4075,4075,4075,0
20230807,174100,174388225,4075,4075,4075,4075,0
20230807,174000,174388225,4075,4075,4075,4075,0
20230807,173900,174388225,4075,4075,4075,4075,0
20230807,173800,174388225,4075,4075,4075,4075,0
20230807,173700,174388225,4075,4075,4075,4075,0
20230807,173600,174388225,4075,4075,4075,4075,0
20230807,173500,174388225,4075,4075,4075,4075,0
20230807,173400,174388225,4075,4075,4075,4075,0
20230807,173300,174388225,4075,4075,4075,4075,0
20230807,173200,174388225,4075,4075,4075,4075,0
20230807,173100,174388225,4075,4075,4075,4075,0
20230807,173000,174388225,4075,4075,4075,4075,0
20230807,172900,174388225,4075,4075,4075,4075,0
20230807,172800,174388225,4075,4075,4075,4075,198
20230807,172700,174388225,4075,4075,4075,4075,0
20230807,172600,174388225,4075,4075,4075,4075,0
20230807,172500,174388225,4075,4075,4075,4075,0
20230807,172400,174388225,4075,4075,4075,4075,0
20230807,172300,174388225,4075,4075,4075,4075,0
20230807,172200,174388225,4075,4075,4075,4075,0
20230807,172100,174388225,4075,4075,4075,4075,0
20230807,172000,174388225,4075,4075,4075,4075,0
20230807,171900,174388225,4075,4075,4075,4075,0
20230807,171800,174388225,4075,4075,4075,4075,0
20230807,171700,174388225,4075,4075,4075,4075,0
20230807,171600,174388225,4075,4075,4075,4075,0
20230807,171500,174388225,4075,4075,4075,4075,0
20230807,171400,174388225,4075,4075,4075,4075,0
20230807,171300,174388225,4075,4075,4075,4075,0
20230807,171200,174388225,4075,4075,4075,4075,0
20230807,171100,174388225,4075,4075,4075,4075,0
20230807,171000,174388225,4075,4075,4075,4075,0
20230807,170900,174388225,4075,4075,4075,4075,0
20230807,170800,174388225,4075,4075,4075,4075,0
20230807,170700,174388225,4075,4075,4075,4075,0
20230807,170600,174388225,4075,4075,4075,4075,0
20230807,170500,174388225,4075,4075,4075,4075,0
20230807,170400,174388225,4075,4075,4075,4075,0
20230807,170300,174388225,4075,4075,4075,4075,0
20230807,170200,174388225,4075,4075,4075,4075,0
20230807,170100,174388225,4075,4075,4075,4075,0
20230807,170000,174388225,4075,4075,4075,4075,0
20230807,165900,174388225,4075,4075,4075,4075,0
20230807,165800,174388225,4075,4075,4075,4075,198
20230807,165700,174388225,4075,4075,4075,4075,0
20230807,165600,174388225,4075,4075,4075,4075,0
20230807,165500,174388225,4075,4075,4075,4075,0
20230807,165400,174388225,4075,4075,4075,4075,0
20230807,165300,174388225,4075,4075,4075,4075,0
20230807,165200,174388225,4075,4075,4075,4075,0
20230807,165100,174388225,4075,4075,4075,4075,0
20230807,165000,174388225,4075,4075,4075,4075,0
20230807,164900,174388225,4075,4075,4075,4075,0
20230807,164800,174388225,4075,4075,4075,4075,0
20230807,164700,174388225,4075,4075,4075,4075,0
20230807,164600,174388225,4075,4075,4075,4075,0
20230807,164500,174388225,4075,4075,4075,4075,0
20230807,164400,174388225,4075,4075,4075,4075,0
20230807,164300,174388225,4075,4075,4075,4075,0
20230807,164200,174388225,4075,4075,4075,4075,0
20230807,164100,174388225,4075,4075,4075,4075,0
20230807,164000,174388225,4075,4075,4075,4075,0
20230807,163900,174388225,4075,4075,4075,4075,0
20230807,163800,174388225,4075,4075,4075,4075,0
20230807,163700,174388225,4075,4075,4075,4075,0
20230807,163600,174388225,4075,4075,4075,4075,0
20230807,163500,174388225,4075,4075,4075,4075,0
20230807,163400,174388225,4075,4075,4075,4075,0
20230807,163300,174388225,4075,4075,4075,4075,0
20230807,163200,174388225,4075,4075,4075,4075,0
20230807,163100,174388225,4075,4075,4075,4075,0
20230807,163000,174388225,4075,4075,4075,4075,0
20230807,162900,174388225,4075,4075,4075,4075,0
20230807,162800,174388225,4075,4075,4075,4075,198
20230807,162700,174388225,4075,4075,4075,4075,0
20230807,162600,174388225,4075,4075,4075,4075,0
20230807,162500,174388225,4075,4075,4075,4075,0
20230807,162400,174388225,4075,4075,4075,4075,0
20230807,162300,174388225,4075,4075,4075,4075,0
20230807,162200,174388225,4075,4075,4075,4075,0
20230807,162100,174388225,4075,4075,4075,4075,0
20230807,162000,174388225,4075,4075,4075,4075,0
20230807,161900,174388225,4075,4075,4075,4075,0
20230807,161800,174388225,4075,4075,4075,4075,0
20230807,161700,174388225,4075,4075,4075,4075,0
20230807,161600,174388225,4075,4075,4075,4075,0
20230807,161500,174388225,4075,4075,4075,4075,0
20230807,161400,174388225,4075,4075,4075,4075,0
20230807,161300,174388225,4075,4075,4075,4075,0
20230807,161200,174388225,4075,4075,4075,4075,0
20230807,161100,174388225,4075,4075,4075,4075,0
20230807,161000,174388225,4075,4075,4075,4075,0
20230807,160900,174388225,4075,4075,4075,4075,0
20230807,160800,174388225,4075,4075,4075,4075,0
20230807,160700,174388225,4075,4075,4075,4075,0
20230807,160600,174388225,4075,4075,4075,4075,0
20230807,160500,174388225,4075,4075,4075,4075,0
20230807,160400,174388225,4075,4075,4075,4075,0
20230807,160300,174388225,4075,4075,4075,4075,0
20230807,160200,174388225,4075,4075,4075,4075,0
20230807,160100,174388225,4075,4075,4075,4075,0
20230807,160000,174388225,4075,4075,4075,4075,0
20230807,155900,174388225,4075,4075,4075,4075,0
20230807,155800,174388225,4075,4075,4075,4075,198
20230807,155700,174388225,4075,4075,4075,4075,0
20230807,155600,174388225,4075,4075,4075,4075,0
20230807,155500,174388225,4075,4075,4075,4075,0
20230807,155400,174388225,4075,4075,4075,4075,0
20230807,155300,174388225,4075,4075,4075,4075,0
20230807,155200,174388225,4075,4075,4075,4075,0
20230807,155100,174388225,4075,4075,4075,4075,0
20230807,155000,174388225,4075,4075,4075,4075,0
20230807,154900,174388225,4075,4075,4075,4075,0
20230807,154800,174388225,4075,4075,4075,4075,0
20230807,154700,174388225,4075,4075,4075,4075,0
20230807,154600,174388225,4075,4075,4075,4075,0
20230807,154500,174388225,4075,4075,4075,4075,0
20230807,154400,174388225,4075,4075,4075,4075,0
20230807,154300,174388225,4075,4075,4075,4075,0
20230807,154200,174388225,4075,4075,4075,4075,0
20230807,154100,174388225,4075,4075,4075,4075,0
20230807,154000,174388225,4075,4075,4075,4075,0
20230807,153900,174388225,4075,4075,4075,4075,0
20230807,153800,174388225,4075,4075,4075,4075,0
20230807,153700,174388225,4075,4075,4075,4075,0
20230807,153600,174388225,4075,4075,4075,4075,0
20230807,153500,174388225,4075,4075,4075,4075,0
20230807,153400,174388225,4075,4075,4075,4075,0
20230807,153300,174388225,4075,4075,4075,4075,0
20230807,153200,174388225,4075,4075,4075,4075,0
20230807,153100,174388225,4075,4075,4075,4075,0
20230807,153000,174388225,4075,4075,4075,4075,198
20230807,152900,173581375,4070,4070,4070,4070,0
20230807,152800,173581375,4070,4070,4070,4070,0
20230807,152700,173581375,4070,4070,4070,4070,0
20230807,152600,173581375,4070,4070,4070,4070,0
20230807,152500,173581375,4070,4070,4070,4070,0
20230807,152400,173581375,4070,4070,4070,4070,0
20230807,152300,173581375,4070,4070,4070,4070,0
20230807,152200,173581375,4070,4070,4070,4070,0
20230807,152100,173581375,4070,4070,4070,4070,0
20230807,152000,173581375,4070,4070,4070,4070,0
20230807,151900,173581375,4070,4070,4070,4070,3
20230807,151800,173569165,4065,4065,4065,4065,10
20230807,151700,173528515,4080,4080,4080,4080,5
20230807,151600,173508115,4060,4060,4060,4060,456
20230807,151500,171656755,4060,4070,4070,4060,140
20230807,151400,171087985,4080,4080,4080,4080,70
20230807,151300,170802385,4070,4070,4070,4070,0
20230807,151200,170802385,4070,4070,4070,4070,0
20230807,151100,170802385,4070,4070,4070,4070,200
20230807,151000,169988385,4060,4060,4060,4060,0
20230807,150900,169988385,4060,4060,4060,4060,200
20230807,150800,169176385,4060,4060,4060,4060,10
20230807,150700,169135785,4080,4080,4080,4080,280
20230807,150600,167993385,4060,4085,4085,4060,22
20230807,150500,167904015,4085,4085,4085,4085,0
20230807,150400,167904015,4085,4065,4085,4065,473
20230807,150300,165981170,4065,4065,4065,4065,0
20230807,150200,165981170,4065,4065,4065,4065,0
20230807,150100,165981170,4065,4065,4065,4065,1008
20230807,150000,161883650,4065,4065,4065,4065,0
20230807,145900,161883650,4065,4070,4070,4065,200
20230807,145800,161070330,4065,4065,4065,4065,0
20230807,145700,161070330,4065,4065,4065,4065,170
20230807,145600,160379280,4065,4065,4065,4065,67
20230807,145500,160106925,4065,4065,4065,4065,160
20230807,145400,159456525,4085,4085,4085,4085,5
20230807,145300,159436100,4085,4085,4085,4085,10
20230807,145200,159395250,4065,4065,4065,4065,0
20230807,145100,159395250,4065,4065,4065,4065,0
20230807,145000,159395250,4065,4065,4065,4065,0
20230807,144900,159395250,4065,4070,4070,4065,100
20230807,144800,158988720,4070,4070,4070,4070,0
20230807,144700,158988720,4070,4070,4070,4070,0
20230807,144600,158988720,4070,4070,4070,4070,0
20230807,144500,158988720,4070,4070,4070,4070,0
20230807,144400,158988720,4070,4075,4075,4070,100
20230807,144300,158581710,4070,4070,4070,4070,0
20230807,144200,158581710,4070,4070,4070,4070,0
20230807,144100,158581710,4070,4070,4070,4070,0
20230807,144000,158581710,4070,4070,4070,4070,0
20230807,143900,158581710,4070,4070,4070,4070,0
20230807,143800,158581710,4070,4070,4070,4070,0
20230807,143700,158581710,4070,4070,4070,4070,3
20230807,143600,158569500,4070,4070,4070,4070,0
20230807,143500,158569500,4070,4070,4070,4070,0
20230807,143400,158569500,4070,4070,4070,4070,0
20230807,143300,158569500,4070,4070,4070,4070,0
20230807,143200,158569500,4070,4070,4070,4070,0
20230807,143100,158569500,4070,4070,4070,4070,0
20230807,143000,158569500,4070,4070,4070,4070,0
20230807,142900,158569500,4070,4070,4070,4070,329
20230807,142800,157230470,4090,4090,4090,4090,0
20230807,142700,157230470,4090,4090,4090,4090,0
20230807,142600,157230470,4090,4090,4090,4090,1
20230807,142500,157226380,4090,4090,4090,4090,0
20230807,142400,157226380,4090,4090,4090,4090,0
20230807,142300,157226380,4090,4090,4090,4090,0
20230807,142200,157226380,4090,4090,4090,4090,0
20230807,142100,157226380,4090,4090,4090,4090,5
20230807,142000,157205930,4090,4090,4090,4090,0
20230807,141900,157205930,4090,4090,4090,4090,0
20230807,141800,157205930,4090,4090,4090,4090,8
20230807,141700,157173210,4085,4065,4085,4065,261
20230807,141600,156107910,4055,4065,4065,4055,288
20230807,141500,154939140,4065,4065,4065,4065,1
20230807,141400,154935075,4070,4070,4070,4070,35
20230807,141300,154792625,4070,4070,4070,4070,5
20230807,141200,154772275,4060,4065,4070,4060,16
20230807,141100,154707280,4065,4065,4065,4065,0
20230807,141000,154707280,4065,4065,4065,4065,389
20230807,140900,153125995,4065,4070,4070,4065,13
20230807,140800,153073135,4060,4060,4060,4060,20
20230807,140700,152991935,4070,4070,4070,4070,0
20230807,140600,152991935,4070,4070,4070,4070,0
20230807,140500,152991935,4070,4070,4070,4070,0
20230807,140400,152991935,4070,4070,4070,4070,0
20230807,140300,152991935,4070,4070,4070,4070,0
20230807,140200,152991935,4070,4070,4070,4070,0
20230807,140100,152991935,4070,4070,4070,4070,0
20230807,140000,152991935,4070,4070,4070,4070,0
20230807,135900,152991935,4070,4070,4070,4070,46
20230807,135800,152804715,4085,4075,4085,4075,123
20230807,135700,152302930,4055,4055,4055,4055,0
20230807,135600,152302930,4055,4055,4055,4055,0
20230807,135500,152302930,4055,4055,4055,4055,0
20230807,135400,152302930,4055,4055,4055,4055,18
20230807,135300,152229940,4065,4065,4065,4065,0
20230807,135200,152229940,4065,4065,4065,4065,74
20230807,135100,151929130,4080,4080,4080,4080,0
20230807,135000,151929130,4080,4080,4080,4080,0
20230807,134900,151929130,4080,4080,4080,4080,0
20230807,134800,151929130,4080,4080,4080,4080,0
20230807,134700,151929130,4080,4080,4080,4080,13
20230807,134600,151876090,4095,4095,4095,4095,0
20230807,134500,151876090,4095,4095,4095,4095,0
20230807,134400,151876090,4095,4095,4095,4095,0
20230807,134300,151876090,4095,4095,4095,4095,0
20230807,134200,151876090,4095,4095,4095,4095,0
20230807,134100,151876090,4095,4095,4095,4095,0
20230807,134000,151876090,4095,4095,4095,4095,0
20230807,133900,151876090,4095,4095,4095,4095,0
20230807,133800,151876090,4095,4095,4095,4095,0
20230807,133700,151876090,4095,4095,4095,4095,0
20230807,133600,151876090,4095,4095,4095,4095,0
20230807,133500,151876090,4095,4095,4095,4095,0
20230807,133400,151876090,4095,4095,4095,4095,0
20230807,133300,151876090,4095,4095,4095,4095,0
20230807,133200,151876090,4095,4095,4095,4095,0
20230807,133100,151876090,4095,4095,4095,4095,0
20230807,133000,151876090,4095,4095,4095,4095,0
20230807,132900,151876090,4095,4095,4095,4095,0
20230807,132800,151876090,4095,4095,4095,4095,0
20230807,132700,151876090,4095,4095,4095,4095,0
20230807,132600,151876090,4095,4095,4095,4095,0
20230807,132500,151876090,4095,4095,4095,4095,0
20230807,132400,151876090,4095,4085,4095,4085,245
20230807,132300,150872845,4095,4095,4095,4095,0
20230807,132200,150872845,4095,4095,4095,4095,88
20230807,132100,150512485,4095,4070,4095,4070,2
20230807,132000,150504320,4065,4065,4065,4065,0
20230807,131900,150504320,4065,4065,4065,4065,0
20230807,131800,150504320,4065,4065,4065,4065,0
20230807,131700,150504320,4065,4065,4065,4065,0
20230807,131600,150504320,4065,4065,4065,4065,0
20230807,131500,150504320,4065,4065,4065,4065,2
20230807,131400,150496190,4060,4060,4060,4060,7
20230807,131300,150467770,4060,4065,4065,4060,119
20230807,131200,149984055,4070,4075,4075,4070,524
20230807,131100,147850825,4090,4090,4090,4090,0
20230807,131000,147850825,4090,4090,4090,4090,21
20230807,130900,147764935,4095,4095,4095,4095,60
20230807,130800,147519235,4095,4095,4095,4095,0
20230807,130700,147519235,4095,4095,4095,4095,0
20230807,130600,147519235,4095,4095,4095,4095,0
20230807,130500,147519235,4095,4095,4095,4095,0
20230807,130400,147519235,4095,4095,4095,4095,0
20230807,130300,147519235,4095,4080,4095,4080,10
20230807,130200,147478370,4070,4070,4070,4070,0
20230807,130100,147478370,4070,4070,4070,4070,0
20230807,130000,147478370,4070,4070,4070,4070,0
20230807,125900,147478370,4070,4070,4070,4070,0
20230807,125800,147478370,4070,4070,4070,4070,0
20230807,125700,147478370,4070,4070,4070,4070,0
20230807,125600,147478370,4070,4070,4070,4070,0
20230807,125500,147478370,4070,4070,4070,4070,0
20230807,125400,147478370,4070,4070,4070,4070,0
20230807,125300,147478370,4070,4070,4070,4070,100
20230807,125200,147071370,4070,4070,4070,4070,1
20230807,125100,147067300,4070,4070,4070,4070,0
20230807,125000,147067300,4070,4070,4070,4070,0
20230807,124900,147067300,4070,4070,4070,4070,0
20230807,124800,147067300,4070,4070,4070,4070,3
20230807,124700,147055090,4070,4075,4075,4070,120
20230807,124600,146566515,4080,4080,4080,4080,5
20230807,124500,146546115,4075,4075,4075,4075,1
20230807,124400,146542040,4075,4075,4075,4075,0
20230807,124300,146542040,4075,4075,4075,4075,212
20230807,124200,145678140,4070,4070,4070,4070,0
20230807,124100,145678140,4070,4070,4070,4070,141
20230807,124000,145104270,4070,4070,4070,4070,0
20230807,123900,145104270,4070,4070,4070,4070,0
20230807,123800,145104270,4070,4070,4070,4070,0
20230807,123700,145104270,4070,4075,4075,4070,282
20230807,123600,143955280,4080,4080,4080,4080,55
20230807,123500,143730880,4085,4085,4085,4085,30
20230807,123400,143608330,4095,4095,4095,4095,0
20230807,123300,143608330,4095,4095,4095,4095,5
20230807,123200,143587855,4095,4095,4095,4095,0
20230807,123100,143587855,4095,4095,4095,4095,0
20230807,123000,143587855,4095,4095,4095,4095,0
20230807,122900,143587855,4095,4095,4095,4095,835
20230807,122800,140168530,4095,4095,4095,4095,0
20230807,122700,140168530,4095,4095,4095,4095,138
20230807,122600,139603420,4095,4095,4095,4095,6
20230807,122500,139578850,4095,4095,4095,4095,0
20230807,122400,139578850,4095,4095,4095,4095,0
20230807,122300,139578850,4095,4090,4095,4090,489
20230807,122200,137577175,4085,4085,4085,4085,0
20230807,122100,137577175,4085,4085,4085,4085,3
20230807,122000,137564920,4085,4085,4085,4085,2
20230807,121900,137556750,4085,4085,4085,4085,0
20230807,121800,137556750,4085,4085,4085,4085,383
20230807,121700,135992195,4080,4080,4080,4080,12
20230807,121600,135943235,4085,4085,4085,4085,0
20230807,121500,135943235,4085,4085,4085,4085,0
20230807,121400,135943235,4085,4085,4085,4085,1
20230807,121300,135939150,4080,4080,4080,4080,0
20230807,121200,135939150,4080,4080,4080,4080,1
20230807,121100,135935070,4080,4080,4080,4080,0
20230807,121000,135935070,4080,4080,4080,4080,0
20230807,120900,135935070,4080,4080,4080,4080,62
20230807,120800,135682110,4085,4085,4085,4085,0
20230807,120700,135682110,4085,4085,4085,4085,0
20230807,120600,135682110,4085,4085,4085,4085,0
20230807,120500,135682110,4085,4085,4085,4085,0
20230807,120400,135682110,4085,4085,4085,4085,60
20230807,120300,135437010,4080,4080,4080,4080,0
20230807,120200,135437010,4080,4080,4080,4080,0
20230807,120100,135437010,4080,4080,4080,4080,4
20230807,120000,135420690,4080,4080,4080,4080,0
20230807,115900,135420690,4080,4080,4080,4080,0
20230807,115800,135420690,4080,4080,4080,4080,0
20230807,115700,135420690,4080,4080,4080,4080,2
20230807,115600,135412530,4080,4080,4080,4080,0
20230807,115500,135412530,4080,4080,4080,4080,0
20230807,115400,135412530,4080,4080,4080,4080,0
20230807,115300,135412530,4080,4080,4080,4080,2
20230807,115200,135404370,4080,4080,4080,4080,0
20230807,115100,135404370,4080,4080,4080,4080,0
20230807,115000,135404370,4080,4080,4080,4080,0
20230807,114900,135404370,4080,4080,4080,4080,0
20230807,114800,135404370,4080,4080,4080,4080,0
20230807,114700,135404370,4080,4080,4080,4080,0
20230807,114600,135404370,4080,4080,4080,4080,0
20230807,114500,135404370,4080,4080,4080,4080,0
20230807,114400,135404370,4080,4080,4080,4080,0
20230807,114300,135404370,4080,4080,4080,4080,3
20230807,114200,135392130,4085,4085,4085,4085,0
20230807,114100,135392130,4085,4085,4085,4085,0
20230807,114000,135392130,4085,4085,4085,4085,0
20230807,113900,135392130,4085,4085,4085,4085,0
20230807,113800,135392130,4085,4085,4085,4085,0
20230807,113700,135392130,4085,4085,4085,4085,0
20230807,113600,135392130,4085,4085,4085,4085,0
20230807,113500,135392130,4085,4085,4085,4085,0
20230807,113400,135392130,4085,4085,4085,4085,0
20230807,113300,135392130,4085,4085,4085,4085,0
20230807,113200,135392130,4085,4085,4085,4085,0
20230807,113100,135392130,4085,4085,4085,4085,0
20230807,113000,135392130,4085,4085,4085,4085,1
20230807,112900,135388045,4075,4075,4075,4075,5
20230807,112800,135367670,4075,4075,4075,4075,0
20230807,112700,135367670,4075,4075,4075,4075,0
20230807,112600,135367670,4075,4075,4075,4075,93
20230807,112500,134988695,4075,4075,4075,4075,2
20230807,112400,134980545,4075,4075,4075,4075,0
20230807,112300,134980545,4075,4075,4075,4075,1
20230807,112200,134976470,4085,4085,4085,4085,20
20230807,112100,134894770,4075,4075,4075,4075,95
20230807,112000,134507645,4080,4080,4080,4080,0
20230807,111900,134507645,4080,4080,4080,4080,7
20230807,111800,134479085,4075,4075,4075,4075,1
20230807,111700,134475010,4075,4075,4075,4075,0
20230807,111600,134475010,4075,4075,4075,4075,0
20230807,111500,134475010,4075,4075,4075,4075,13
20230807,111400,134422035,4075,4075,4075,4075,0
20230807,111300,134422035,4075,4075,4075,4075,15
20230807,111200,134360910,4075,4075,4075,4075,0
20230807,111100,134360910,4075,4075,4075,4075,92
20230807,111000,133986010,4080,4080,4080,4080,0
20230807,110900,133986010,4080,4080,4080,4080,0
20230807,110800,133986010,4080,4080,4080,4080,0
20230807,110700,133986010,4080,4075,4080,4075,2
20230807,110600,133977855,4075,4075,4075,4075,2
20230807,110500,133969705,4075,4075,4075,4075,6
20230807,110400,133945255,4075,4075,4075,4075,0
20230807,110300,133945255,4075,4075,4075,4075,1
20230807,110200,133941180,4075,4075,4075,4075,0
20230807,110100,133941180,4075,4075,4075,4075,7
20230807,110000,133912655,4075,4065,4075,4065,1490
20230807,105900,127844795,4065,4065,4065,4065,0
20230807,105800,127844795,4065,4065,4065,4065,0
20230807,105700,127844795,4065,4060,4065,4050,2752
20230807,105600,116699110,4060,4060,4060,4060,13
20230807,105500,116646330,4060,4060,4060,4060,25
20230807,105400,116544830,4060,4060,4060,4060,20
20230807,105300,116463630,4060,4060,4060,4060,20
20230807,105200,116382430,4060,4060,4060,4060,100
20230807,105100,115976430,4060,4060,4060,4060,0
20230807,105000,115976430,4060,4045,4060,4045,1014
20230807,104900,111867280,4040,4030,4040,4030,337
20230807,104800,110506535,4025,4025,4025,4025,10
20230807,104700,110466285,4025,4025,4025,4025,0
20230807,104600,110466285,4025,4025,4025,4025,0
20230807,104500,110466285,4025,4025,4025,4025,201
20230807,104400,109657260,4025,4025,4025,4025,0
20230807,104300,109657260,4025,4025,4025,4025,133
20230807,104200,109121935,4025,4025,4025,4025,10
20230807,104100,109081685,4025,4025,4025,4025,500
20230807,104000,107069185,4025,4025,4025,4025,0
20230807,103900,107069185,4025,4025,4025,4025,0
20230807,103800,107069185,4025,4025,4025,4025,0
20230807,103700,107069185,4025,4025,4025,4025,0
20230807,103600,107069185,4025,4025,4025,4025,199
20230807,103500,106268210,4030,4030,4030,4030,172
20230807,103400,105575050,4030,4030,4030,4030,11
20230807,103300,105530720,4025,4025,4040,4025,1304
20230807,103200,100282090,4015,4020,4020,4015,435
20230807,103100,98534515,4025,4025,4025,4025,0
20230807,103000,98534515,4025,4030,4030,4025,690
20230807,102900,95755940,4030,4030,4030,4030,51
20230807,102800,95550410,4030,4035,4045,4030,122
20230807,102700,95057485,4030,4030,4030,4030,15
20230807,102600,94997035,4035,4035,4035,4035,1
20230807,102500,94993000,4035,4040,4040,4035,151
20230807,102400,94383215,4040,4040,4040,4040,2
20230807,102300,94375135,4030,4040,4040,4030,116
20230807,102200,93907615,4040,4040,4040,4040,296
20230807,102100,92711775,4025,4025,4025,4025,0
20230807,102000,92711775,4025,4025,4025,4025,200
20230807,101900,91906775,4040,4040,4040,4040,0
20230807,101800,91906775,4040,4040,4040,4040,7
20230807,101700,91878495,4025,4025,4025,4025,0
20230807,101600,91878495,4025,4025,4025,4025,19
20230807,101500,91802020,4030,4030,4030,4030,0
20230807,101400,91802020,4030,4030,4030,4030,0
20230807,101300,91802020,4030,4030,4030,4030,0
20230807,101200,91802020,4030,4030,4030,4030,0
20230807,101100,91802020,4030,4030,4030,4030,98
20230807,101000,91407080,4030,4030,4030,4030,0
20230807,100900,91407080,4030,4030,4030,4030,0
20230807,100800,91407080,4030,4030,4030,4030,30
20230807,100700,91286180,4030,4030,4030,4030,4
20230807,100600,91270060,4025,4025,4025,4025,0
20230807,100500,91270060,4025,4025,4025,4025,83
20230807,100400,90935985,4020,4020,4020,4020,7
20230807,100300,90907845,4015,4015,4015,4015,0
20230807,100200,90907845,4015,4015,4015,4015,0
20230807,100100,90907845,4015,4015,4015,4015,0
20230807,100000,90907845,4015,4015,4015,4015,10
20230807,095900,90867695,4015,4015,4015,4015,2
20230807,095800,90859665,4015,4015,4015,4015,1
20230807,095700,90855650,4015,4015,4015,4015,30
20230807,095600,90735200,4015,4015,4015,4015,3
20230807,095500,90723155,4010,4010,4010,4010,5
20230807,095400,90703105,4000,4000,4000,4000,43
20230807,095300,90531105,4000,4000,4000,4000,0
20230807,095200,90531105,4000,4000,4000,4000,0
20230807,095100,90531105,4000,4000,4000,4000,0
20230807,095000,90531105,4000,4000,4000,4000,0
20230807,094900,90531105,4000,4000,4000,4000,0
20230807,094800,90531105,4000,4000,4000,4000,0
20230807,094700,90531105,4000,4000,4000,4000,10
20230807,094600,90491105,4000,4000,4000,4000,3
20230807,094500,90479105,4015,4015,4015,4015,0
20230807,094400,90479105,4015,4015,4015,4015,0
20230807,094300,90479105,4015,4015,4015,4015,0
20230807,094200,90479105,4015,4000,4015,4000,2
20230807,094100,90471090,4000,4000,4000,4000,0
20230807,094000,90471090,4000,4000,4000,4000,69
20230807,093900,90195090,3990,3995,3995,3990,290
20230807,093800,89036690,4000,4000,4000,4000,381
20230807,093700,87512690,4005,4005,4005,4005,1185
20230807,093600,82766765,4005,4015,4015,4005,4064
20230807,093500,66470000,4015,4015,4015,4015,5
20230807,093400,66449925,4015,4015,4015,4015,419
20230807,093300,64767640,4025,4025,4025,4025,0
20230807,093200,64767640,4025,4025,4025,4025,0
20230807,093100,64767640,4025,4025,4025,4025,0
20230807,093000,64767640,4025,4025,4025,4025,40
20230807,092900,64606640,4030,4020,4030,4020,3
20230807,092800,64594570,4015,4010,4015,4010,1130
20230807,092700,60063265,4015,4015,4015,4015,303
20230807,092600,58846720,4020,4020,4020,4020,1
20230807,092500,58842700,4015,4015,4015,4015,97
20230807,092400,58453245,4015,4015,4015,4015,264
20230807,092300,57393285,4015,4025,4025,4015,599
20230807,092200,54985165,4045,4030,4045,4020,186
20230807,092100,54235955,4030,4025,4030,4025,6
20230807,092000,54211780,4025,4025,4025,4025,2
20230807,091900,54203730,4025,4025,4025,4025,0
20230807,091800,54203730,4025,4025,4025,4025,0
20230807,091700,54203730,4025,4025,4025,4025,0
20230807,091600,54203730,4025,4020,4025,4020,253
20230807,091500,53186650,4010,4010,4010,4010,0
20230807,091400,53186650,4010,4000,4010,4000,91
20230807,091300,52822410,4000,4005,4005,4000,1232
20230807,091200,47894375,4005,4005,4005,4005,1
20230807,091100,47890370,4005,4005,4005,4005,442
20230807,091000,46120160,4000,4000,4000,4000,19
20230807,090900,46044160,4025,4025,4025,4025,20
20230807,090800,45963660,4025,4000,4025,4000,83
20230807,090700,45631160,3995,4025,4025,3995,201
20230807,090600,44828135,4000,4000,4000,4000,304
20230807,090500,43612135,4005,3985,4005,3985,1604
20230807,090400,37217695,3985,4000,4025,3980,1402
20230807,090300,31616850,4025,4025,4025,4025,40
20230807,090200,31455850,4030,4070,4110,4030,5487
20230807,090100,9168075,4075,4110,4125,4075,318
20230807,090000,7864565,4130,4110,4135,4110,1640