KissMeData/175140/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,200300,1669016720,11980,11980,11980,11980,2479
20230803,200200,1669016720,11980,11980,11980,11980,0
20230803,200100,1669016720,11980,11980,11980,11980,0
20230803,200000,1669016720,11980,11980,11980,11980,0
20230803,195900,1669016720,11980,11980,11980,11980,0
20230803,195800,1669016720,11980,11980,11980,11980,0
20230803,195700,1669016720,11980,11980,11980,11980,0
20230803,195600,1669016720,11980,11980,11980,11980,0
20230803,195500,1669016720,11980,11980,11980,11980,0
20230803,195400,1669016720,11980,11980,11980,11980,0
20230803,195300,1669016720,11980,11980,11980,11980,0
20230803,195200,1669016720,11980,11980,11980,11980,0
20230803,195100,1669016720,11980,11980,11980,11980,0
20230803,195000,1669016720,11980,11980,11980,11980,0
20230803,194900,1669016720,11980,11980,11980,11980,0
20230803,194800,1669016720,11980,11980,11980,11980,0
20230803,194700,1669016720,11980,11980,11980,11980,0
20230803,194600,1669016720,11980,11980,11980,11980,0
20230803,194500,1669016720,11980,11980,11980,11980,0
20230803,194400,1669016720,11980,11980,11980,11980,0
20230803,194300,1669016720,11980,11980,11980,11980,0
20230803,194200,1669016720,11980,11980,11980,11980,0
20230803,194100,1669016720,11980,11980,11980,11980,0
20230803,194000,1669016720,11980,11980,11980,11980,0
20230803,193900,1669016720,11980,11980,11980,11980,0
20230803,193800,1669016720,11980,11980,11980,11980,0
20230803,193700,1669016720,11980,11980,11980,11980,0
20230803,193600,1669016720,11980,11980,11980,11980,0
20230803,193500,1669016720,11980,11980,11980,11980,0
20230803,193400,1669016720,11980,11980,11980,11980,0
20230803,193300,1669016720,11980,11980,11980,11980,2479
20230803,193200,1669016720,11980,11980,11980,11980,0
20230803,193100,1669016720,11980,11980,11980,11980,0
20230803,193000,1669016720,11980,11980,11980,11980,0
20230803,192900,1669016720,11980,11980,11980,11980,0
20230803,192800,1669016720,11980,11980,11980,11980,0
20230803,192700,1669016720,11980,11980,11980,11980,0
20230803,192600,1669016720,11980,11980,11980,11980,0
20230803,192500,1669016720,11980,11980,11980,11980,0
20230803,192400,1669016720,11980,11980,11980,11980,0
20230803,192300,1669016720,11980,11980,11980,11980,0
20230803,192200,1669016720,11980,11980,11980,11980,0
20230803,192100,1669016720,11980,11980,11980,11980,0
20230803,192000,1669016720,11980,11980,11980,11980,0
20230803,191900,1669016720,11980,11980,11980,11980,0
20230803,191800,1669016720,11980,11980,11980,11980,0
20230803,191700,1669016720,11980,11980,11980,11980,0
20230803,191600,1669016720,11980,11980,11980,11980,0
20230803,191500,1669016720,11980,11980,11980,11980,0
20230803,191400,1669016720,11980,11980,11980,11980,0
20230803,191300,1669016720,11980,11980,11980,11980,0
20230803,191200,1669016720,11980,11980,11980,11980,0
20230803,191100,1669016720,11980,11980,11980,11980,0
20230803,191000,1669016720,11980,11980,11980,11980,0
20230803,190900,1669016720,11980,11980,11980,11980,0
20230803,190800,1669016720,11980,11980,11980,11980,0
20230803,190700,1669016720,11980,11980,11980,11980,0
20230803,190600,1669016720,11980,11980,11980,11980,0
20230803,190500,1669016720,11980,11980,11980,11980,0
20230803,190400,1669016720,11980,11980,11980,11980,0
20230803,190300,1669016720,11980,11980,11980,11980,2479
20230803,190200,1669016720,11980,11980,11980,11980,0
20230803,190100,1669016720,11980,11980,11980,11980,0
20230803,190000,1669016720,11980,11980,11980,11980,0
20230803,185900,1669016720,11980,11980,11980,11980,0
20230803,185800,1669016720,11980,11980,11980,11980,0
20230803,185700,1669016720,11980,11980,11980,11980,0
20230803,185600,1669016720,11980,11980,11980,11980,0
20230803,185500,1669016720,11980,11980,11980,11980,0
20230803,185400,1669016720,11980,11980,11980,11980,0
20230803,185300,1669016720,11980,11980,11980,11980,0
20230803,185200,1669016720,11980,11980,11980,11980,0
20230803,185100,1669016720,11980,11980,11980,11980,0
20230803,185000,1669016720,11980,11980,11980,11980,0
20230803,184900,1669016720,11980,11980,11980,11980,0
20230803,184800,1669016720,11980,11980,11980,11980,0
20230803,184700,1669016720,11980,11980,11980,11980,0
20230803,184600,1669016720,11980,11980,11980,11980,0
20230803,184500,1669016720,11980,11980,11980,11980,0
20230803,184400,1669016720,11980,11980,11980,11980,0
20230803,184300,1669016720,11980,11980,11980,11980,0
20230803,184200,1669016720,11980,11980,11980,11980,0
20230803,184100,1669016720,11980,11980,11980,11980,0
20230803,184000,1669016720,11980,11980,11980,11980,0
20230803,183900,1669016720,11980,11980,11980,11980,0
20230803,183800,1669016720,11980,11980,11980,11980,0
20230803,183700,1669016720,11980,11980,11980,11980,0
20230803,183600,1669016720,11980,11980,11980,11980,0
20230803,183500,1669016720,11980,11980,11980,11980,0
20230803,183400,1669016720,11980,11980,11980,11980,0
20230803,183300,1669016720,11980,11980,11980,11980,2479
20230803,183200,1669016720,11980,11980,11980,11980,0
20230803,183100,1669016720,11980,11980,11980,11980,0
20230803,183000,1669016720,11980,11980,11980,11980,0
20230803,182900,1669016720,11980,11980,11980,11980,0
20230803,182800,1669016720,11980,11980,11980,11980,0
20230803,182700,1669016720,11980,11980,11980,11980,0
20230803,182600,1669016720,11980,11980,11980,11980,0
20230803,182500,1669016720,11980,11980,11980,11980,0
20230803,182400,1669016720,11980,11980,11980,11980,0
20230803,182300,1669016720,11980,11980,11980,11980,0
20230803,182200,1669016720,11980,11980,11980,11980,0
20230803,182100,1669016720,11980,11980,11980,11980,0
20230803,182000,1669016720,11980,11980,11980,11980,0
20230803,181900,1669016720,11980,11980,11980,11980,0
20230803,181800,1669016720,11980,11980,11980,11980,0
20230803,181700,1669016720,11980,11980,11980,11980,0
20230803,181600,1669016720,11980,11980,11980,11980,0
20230803,181500,1669016720,11980,11980,11980,11980,0
20230803,181400,1669016720,11980,11980,11980,11980,0
20230803,181300,1669016720,11980,11980,11980,11980,0
20230803,181200,1669016720,11980,11980,11980,11980,0
20230803,181100,1669016720,11980,11980,11980,11980,0
20230803,181000,1669016720,11980,11980,11980,11980,0
20230803,180900,1669016720,11980,11980,11980,11980,0
20230803,180800,1669016720,11980,11980,11980,11980,0
20230803,180700,1669016720,11980,11980,11980,11980,0
20230803,180600,1669016720,11980,11980,11980,11980,0
20230803,180500,1669016720,11980,11980,11980,11980,0
20230803,180400,1669016720,11980,11980,11980,11980,0
20230803,180300,1669016720,11980,11980,11980,11980,2479
20230803,180200,1669016720,11980,11980,11980,11980,0
20230803,180100,1669016720,11980,11980,11980,11980,0
20230803,180000,1669016720,11980,11980,11980,11980,0
20230803,175900,1669016720,11980,11980,11980,11980,0
20230803,175800,1669016720,11980,11980,11980,11980,0
20230803,175700,1669016720,11980,11980,11980,11980,0
20230803,175600,1669016720,11980,11980,11980,11980,0
20230803,175500,1669016720,11980,11980,11980,11980,0
20230803,175400,1669016720,11980,11980,11980,11980,0
20230803,175300,1669016720,11980,11980,11980,11980,0
20230803,175200,1669016720,11980,11980,11980,11980,0
20230803,175100,1669016720,11980,11980,11980,11980,0
20230803,175000,1669016720,11980,11980,11980,11980,0
20230803,174900,1669016720,11980,11980,11980,11980,0
20230803,174800,1669016720,11980,11980,11980,11980,0
20230803,174700,1669016720,11980,11980,11980,11980,0
20230803,174600,1669016720,11980,11980,11980,11980,0
20230803,174500,1669016720,11980,11980,11980,11980,0
20230803,174400,1669016720,11980,11980,11980,11980,0
20230803,174300,1669016720,11980,11980,11980,11980,0
20230803,174200,1669016720,11980,11980,11980,11980,0
20230803,174100,1669016720,11980,11980,11980,11980,0
20230803,174000,1669016720,11980,11980,11980,11980,0
20230803,173900,1669016720,11980,11980,11980,11980,0
20230803,173800,1669016720,11980,11980,11980,11980,0
20230803,173700,1669016720,11980,11980,11980,11980,0
20230803,173600,1669016720,11980,11980,11980,11980,0
20230803,173500,1669016720,11980,11980,11980,11980,0
20230803,173400,1669016720,11980,11980,11980,11980,0
20230803,173300,1669016720,11980,11980,11980,11980,2479
20230803,173200,1669016720,11980,11980,11980,11980,0
20230803,173100,1669016720,11980,11980,11980,11980,0
20230803,173000,1669016720,11980,11980,11980,11980,0
20230803,172900,1669016720,11980,11980,11980,11980,0
20230803,172800,1669016720,11980,11980,11980,11980,0
20230803,172700,1669016720,11980,11980,11980,11980,0
20230803,172600,1669016720,11980,11980,11980,11980,0
20230803,172500,1669016720,11980,11980,11980,11980,0
20230803,172400,1669016720,11980,11980,11980,11980,0
20230803,172300,1669016720,11980,11980,11980,11980,0
20230803,172200,1669016720,11980,11980,11980,11980,0
20230803,172100,1669016720,11980,11980,11980,11980,0
20230803,172000,1669016720,11980,11980,11980,11980,0
20230803,171900,1669016720,11980,11980,11980,11980,0
20230803,171800,1669016720,11980,11980,11980,11980,0
20230803,171700,1669016720,11980,11980,11980,11980,0
20230803,171600,1669016720,11980,11980,11980,11980,0
20230803,171500,1669016720,11980,11980,11980,11980,0
20230803,171400,1669016720,11980,11980,11980,11980,0
20230803,171300,1669016720,11980,11980,11980,11980,0
20230803,171200,1669016720,11980,11980,11980,11980,0
20230803,171100,1669016720,11980,11980,11980,11980,0
20230803,171000,1669016720,11980,11980,11980,11980,0
20230803,170900,1669016720,11980,11980,11980,11980,0
20230803,170800,1669016720,11980,11980,11980,11980,0
20230803,170700,1669016720,11980,11980,11980,11980,0
20230803,170600,1669016720,11980,11980,11980,11980,0
20230803,170500,1669016720,11980,11980,11980,11980,0
20230803,170400,1669016720,11980,11980,11980,11980,0
20230803,170300,1669016720,11980,11980,11980,11980,2479
20230803,170200,1669016720,11980,11980,11980,11980,0
20230803,170100,1669016720,11980,11980,11980,11980,0
20230803,170000,1669016720,11980,11980,11980,11980,0
20230803,165900,1669016720,11980,11980,11980,11980,0
20230803,165800,1669016720,11980,11980,11980,11980,0
20230803,165700,1669016720,11980,11980,11980,11980,0
20230803,165600,1669016720,11980,11980,11980,11980,0
20230803,165500,1669016720,11980,11980,11980,11980,0
20230803,165400,1669016720,11980,11980,11980,11980,0
20230803,165300,1669016720,11980,11980,11980,11980,0
20230803,165200,1669016720,11980,11980,11980,11980,0
20230803,165100,1669016720,11980,11980,11980,11980,0
20230803,165000,1669016720,11980,11980,11980,11980,0
20230803,164900,1669016720,11980,11980,11980,11980,0
20230803,164800,1669016720,11980,11980,11980,11980,0
20230803,164700,1669016720,11980,11980,11980,11980,0
20230803,164600,1669016720,11980,11980,11980,11980,0
20230803,164500,1669016720,11980,11980,11980,11980,0
20230803,164400,1669016720,11980,11980,11980,11980,0
20230803,164300,1669016720,11980,11980,11980,11980,0
20230803,164200,1669016720,11980,11980,11980,11980,0
20230803,164100,1669016720,11980,11980,11980,11980,0
20230803,164000,1669016720,11980,11980,11980,11980,0
20230803,163900,1669016720,11980,11980,11980,11980,0
20230803,163800,1669016720,11980,11980,11980,11980,0
20230803,163700,1669016720,11980,11980,11980,11980,0
20230803,163600,1669016720,11980,11980,11980,11980,0
20230803,163500,1669016720,11980,11980,11980,11980,0
20230803,163400,1669016720,11980,11980,11980,11980,0
20230803,163300,1669016720,11980,11980,11980,11980,2479
20230803,163200,1669016720,11980,11980,11980,11980,0
20230803,163100,1669016720,11980,11980,11980,11980,0
20230803,163000,1669016720,11980,11980,11980,11980,0
20230803,162900,1669016720,11980,11980,11980,11980,0
20230803,162800,1669016720,11980,11980,11980,11980,0
20230803,162700,1669016720,11980,11980,11980,11980,0
20230803,162600,1669016720,11980,11980,11980,11980,0
20230803,162500,1669016720,11980,11980,11980,11980,0
20230803,162400,1669016720,11980,11980,11980,11980,0
20230803,162300,1669016720,11980,11980,11980,11980,0
20230803,162200,1669016720,11980,11980,11980,11980,0
20230803,162100,1669016720,11980,11980,11980,11980,0
20230803,162000,1669016720,11980,11980,11980,11980,0
20230803,161900,1669016720,11980,11980,11980,11980,0
20230803,161800,1669016720,11980,11980,11980,11980,0
20230803,161700,1669016720,11980,11980,11980,11980,0
20230803,161600,1669016720,11980,11980,11980,11980,0
20230803,161500,1669016720,11980,11980,11980,11980,0
20230803,161400,1669016720,11980,11980,11980,11980,0
20230803,161300,1669016720,11980,11980,11980,11980,0
20230803,161200,1669016720,11980,11980,11980,11980,0
20230803,161100,1669016720,11980,11980,11980,11980,0
20230803,161000,1669016720,11980,11980,11980,11980,0
20230803,160900,1669016720,11980,11980,11980,11980,0
20230803,160800,1669016720,11980,11980,11980,11980,0
20230803,160700,1669016720,11980,11980,11980,11980,0
20230803,160600,1669016720,11980,11980,11980,11980,0
20230803,160500,1669016720,11980,11980,11980,11980,0
20230803,160400,1669016720,11980,11980,11980,11980,0
20230803,160300,1669016720,11980,11980,11980,11980,2479
20230803,160200,1669016720,11980,11980,11980,11980,0
20230803,160100,1669016720,11980,11980,11980,11980,0
20230803,160000,1669016720,11980,11980,11980,11980,0
20230803,155900,1669016720,11980,11980,11980,11980,0
20230803,155800,1669016720,11980,11980,11980,11980,0
20230803,155700,1669016720,11980,11980,11980,11980,0
20230803,155600,1669016720,11980,11980,11980,11980,0
20230803,155500,1669016720,11980,11980,11980,11980,0
20230803,155400,1669016720,11980,11980,11980,11980,0
20230803,155300,1669016720,11980,11980,11980,11980,0
20230803,155200,1669016720,11980,11980,11980,11980,0
20230803,155100,1669016720,11980,11980,11980,11980,0
20230803,155000,1669016720,11980,11980,11980,11980,0
20230803,154900,1669016720,11980,11980,11980,11980,0
20230803,154800,1669016720,11980,11980,11980,11980,0
20230803,154700,1669016720,11980,11980,11980,11980,0
20230803,154600,1669016720,11980,11980,11980,11980,0
20230803,154500,1669016720,11980,11980,11980,11980,0
20230803,154400,1669016720,11980,11980,11980,11980,0
20230803,154300,1669016720,11980,11980,11980,11980,0
20230803,154200,1669016720,11980,11980,11980,11980,0
20230803,154100,1669016720,11980,11980,11980,11980,0
20230803,154000,1669016720,11980,11980,11980,11980,0
20230803,153900,1669016720,11980,11980,11980,11980,0
20230803,153800,1669016720,11980,11980,11980,11980,0
20230803,153700,1669016720,11980,11980,11980,11980,0
20230803,153600,1669016720,11980,11980,11980,11980,0
20230803,153500,1669016720,11980,11980,11980,11980,0
20230803,153400,1669016720,11980,11980,11980,11980,0
20230803,153300,1669016720,11980,11980,11980,11980,2479
20230803,153200,1669016720,11980,11980,11980,11980,0
20230803,153100,1669016720,11980,11980,11980,11980,0
20230803,153000,1669016720,11980,11980,11980,11980,2479
20230803,152900,1639318300,11960,11960,11960,11960,0
20230803,152800,1639318300,11960,11960,11960,11960,0
20230803,152700,1639318300,11960,11960,11960,11960,0
20230803,152600,1639318300,11960,11960,11960,11960,0
20230803,152500,1639318300,11960,11960,11960,11960,0
20230803,152400,1639318300,11960,11960,11960,11960,0
20230803,152300,1639318300,11960,11960,11960,11960,0
20230803,152200,1639318300,11960,11960,11960,11960,0
20230803,152100,1639318300,11960,11960,11960,11960,0
20230803,152000,1639318300,11960,11960,11960,11960,0
20230803,151900,1639318300,11960,11920,11970,11920,929
20230803,151800,1628216460,11920,11910,11920,11900,989
20230803,151700,1616431290,11900,11870,11910,11860,1534
20230803,151600,1598192210,11860,11840,11860,11840,528
20230803,151500,1591931130,11840,11840,11840,11840,21
20230803,151400,1591682490,11840,11820,11850,11820,115
20230803,151300,1590323000,11860,11900,11900,11860,90
20230803,151200,1589255560,11870,11870,11900,11870,637
20230803,151100,1581688710,11870,11890,11900,11860,110
20230803,151000,1580381420,11890,11910,11930,11890,812
20230803,150900,1570718700,11930,11910,11930,11910,235
20230803,150800,1567918800,11900,11890,11900,11890,886
20230803,150700,1557375510,11880,11830,11880,11830,1048
20230803,150600,1544966010,11830,11830,11830,11830,76
20230803,150500,1544066930,11830,11810,11830,11810,762
20230803,150400,1535056510,11800,11790,11800,11790,405
20230803,150300,1530279520,11780,11770,11780,11770,1217
20230803,150200,1515953400,11770,11770,11770,11770,7
20230803,150100,1515871010,11770,11770,11770,11770,50
20230803,150000,1515282510,11770,11770,11770,11770,592
20230803,145900,1508314670,11770,11770,11770,11770,161
20230803,145800,1506419700,11770,11770,11770,11770,17
20230803,145700,1506219610,11780,11780,11780,11780,0
20230803,145600,1506219610,11780,11740,11780,11720,59
20230803,145500,1505527100,11780,11780,11780,11780,133
20230803,145400,1503960360,11780,11730,11780,11730,249
20230803,145300,1501038560,11730,11740,11740,11720,347
20230803,145200,1496968420,11720,11670,11720,11600,57
20230803,145100,1496306010,11670,11730,11730,11590,943
20230803,145000,1485329640,11720,11690,11730,11590,112
20230803,144900,1484022880,11730,11700,11730,11700,1379
20230803,144800,1467888340,11700,11710,11710,11700,349
20230803,144700,1463804780,11690,11710,11790,11690,142
20230803,144600,1462136070,11710,11640,11870,11640,753
20230803,144500,1453310430,11620,11510,11900,11510,2394
20230803,144400,1425503570,11510,11460,11510,11460,7718
20230803,144300,1336841530,11450,11450,11450,11450,528
20230803,144200,1330795930,11450,11460,11460,11450,392
20230803,144100,1326303830,11460,11460,11460,11460,532
20230803,144000,1320207110,11460,11460,11460,11460,62
20230803,143900,1319496590,11450,11450,11450,11450,0
20230803,143800,1319496590,11450,11450,11450,11450,310
20230803,143700,1315947090,11440,11440,11440,11440,797
20230803,143600,1306829410,11440,11440,11440,11440,2
20230803,143500,1306806530,11430,11430,11430,11430,0
20230803,143400,1306806530,11430,11430,11430,11430,5
20230803,143300,1306749380,11440,11430,11440,11430,744
20230803,143200,1298242460,11440,11440,11440,11440,0
20230803,143100,1298242460,11440,11440,11440,11440,0
20230803,143000,1298242460,11440,11450,11450,11440,752
20230803,142900,1289635270,11450,11450,11450,11450,742
20230803,142800,1281139370,11450,11440,11450,11440,946
20230803,142700,1270317060,11440,11440,11440,11440,2
20230803,142600,1270294180,11450,11450,11450,11450,2
20230803,142500,1270271280,11440,11440,11440,11440,2
20230803,142400,1270248400,11450,11450,11450,11450,0
20230803,142300,1270248400,11450,11450,11450,11450,0
20230803,142200,1270248400,11450,11420,11450,11420,1202
20230803,142100,1256501300,11420,11420,11420,11420,0
20230803,142000,1256501300,11420,11420,11420,11420,14
20230803,141900,1256341420,11420,11420,11420,11420,2
20230803,141800,1256318580,11380,11380,11380,11380,0
20230803,141700,1256318580,11380,11380,11380,11380,0
20230803,141600,1256318580,11380,11380,11380,11380,174
20230803,141500,1254338460,11370,11370,11370,11370,0
20230803,141400,1254338460,11370,11400,11420,11370,769
20230803,141300,1245575420,11400,11400,11400,11400,0
20230803,141200,1245575420,11400,11400,11400,11400,0
20230803,141100,1245575420,11400,11400,11400,11400,399
20230803,141000,1241026820,11400,11420,11420,11400,38
20230803,140900,1240592880,11420,11420,11420,11420,9
20230803,140800,1240490100,11420,11420,11420,11420,1
20230803,140700,1240478680,11400,11410,11420,11400,19
20230803,140600,1240261980,11410,11430,11430,11410,61
20230803,140500,1239565770,11430,11430,11430,11430,40
20230803,140400,1239108570,11430,11430,11430,11430,93
20230803,140300,1238045580,11430,11420,11430,11420,563
20230803,140200,1231613570,11420,11400,11420,11400,581
20230803,140100,1224983620,11400,11400,11400,11400,0
20230803,140000,1224983620,11400,11400,11400,11400,37
20230803,135900,1224561820,11400,11400,11400,11400,0
20230803,135800,1224561820,11400,11390,11400,11390,43
20230803,135700,1224071720,11390,11380,11390,11380,292
20230803,135600,1220746560,11380,11380,11380,11380,48
20230803,135500,1220200320,11320,11320,11320,11320,0
20230803,135400,1220200320,11320,11320,11320,11320,0
20230803,135300,1220200320,11320,11320,11320,11320,0
20230803,135200,1220200320,11320,11320,11320,11320,0
20230803,135100,1220200320,11320,11320,11320,11320,0
20230803,135000,1220200320,11320,11320,11320,11320,0
20230803,134900,1220200320,11320,11320,11320,11320,10
20230803,134800,1220087120,11320,11320,11320,11320,402
20230803,134700,1215536480,11320,11320,11320,11320,1016
20230803,134600,1204035360,11320,11320,11320,11320,1300
20230803,134500,1189319360,11320,11320,11320,11320,19
20230803,134400,1189104280,11330,11330,11330,11330,0
20230803,134300,1189104280,11330,11320,11330,11320,78
20230803,134200,1188220820,11320,11320,11320,11320,0
20230803,134100,1188220820,11320,11320,11320,11320,70
20230803,134000,1187428420,11320,11320,11320,11320,0
20230803,133900,1187428420,11320,11320,11320,11320,0
20230803,133800,1187428420,11320,11320,11320,11320,0
20230803,133700,1187428420,11320,11320,11320,11320,0
20230803,133600,1187428420,11320,11320,11320,11320,3
20230803,133500,1187394460,11300,11300,11300,11300,0
20230803,133400,1187394460,11300,11300,11300,11300,0
20230803,133300,1187394460,11300,11300,11300,11300,61
20230803,133200,1186705160,11300,11300,11300,11300,0
20230803,133100,1186705160,11300,11300,11300,11300,0
20230803,133000,1186705160,11300,11280,11300,11280,8
20230803,132900,1186614890,11280,11280,11300,11280,14
20230803,132800,1186456870,11280,11290,11290,11280,183
20230803,132700,1184392510,11300,11300,11300,11300,50
20230803,132600,1183827510,11290,11290,11290,11290,34
20230803,132500,1183443650,11290,11330,11330,11290,500
20230803,132400,1177791640,11330,11330,11330,11330,0
20230803,132300,1177791640,11330,11330,11330,11330,0
20230803,132200,1177791640,11330,11330,11330,11330,0
20230803,132100,1177791640,11330,11330,11330,11330,35
20230803,132000,1177395090,11320,11350,11350,11320,400
20230803,131900,1172860650,11360,11360,11360,11360,0
20230803,131800,1172860650,11360,11350,11360,11340,797
20230803,131700,1163820670,11400,11400,11400,11340,181
20230803,131600,1161768010,11340,11390,11390,11340,1938
20230803,131500,1139779090,11390,11390,11390,11390,0
20230803,131400,1139779090,11390,11390,11390,11390,237
20230803,131300,1137079660,11390,11390,11390,11390,1
20230803,131200,1137068270,11340,11330,11340,11330,2574
20230803,131100,1107879850,11400,11340,11400,11340,1022
20230803,131000,1096290190,11340,11340,11340,11340,0
20230803,130900,1096290190,11340,11370,11370,11340,70
20230803,130800,1095496130,11420,11420,11420,11420,233
20230803,130700,1092835270,11420,11420,11420,11420,0
20230803,130600,1092835270,11420,11420,11420,11420,1126
20230803,130500,1079976350,11420,11370,11420,11360,261
20230803,130400,1077010750,11420,11390,11420,11390,46
20230803,130300,1076485880,11390,11430,11430,11310,735
20230803,130200,1068111270,11430,11400,11430,11400,855
20230803,130100,1058363070,11400,11340,11400,11340,1768
20230803,130000,1038260620,11340,11330,11340,11330,110
20230803,125900,1037013320,11330,11310,11330,11310,692
20230803,125800,1029180880,11310,11310,11310,11310,0
20230803,125700,1029180880,11310,11310,11310,11310,72
20230803,125600,1028366560,11320,11320,11320,11320,0
20230803,125500,1028366560,11320,11320,11320,11320,125
20230803,125400,1026951560,11320,11300,11320,11300,1107
20230803,125300,1014440800,11280,11270,11280,11270,606
20230803,125200,1007607080,11260,11220,11260,11220,1573
20230803,125100,989938600,11220,11220,11220,11220,0
20230803,125000,989938600,11220,11220,11220,11220,200
20230803,124900,987694600,11220,11220,11220,11220,201
20230803,124800,985439380,11170,11170,11170,11170,342
20230803,124700,981619240,11170,11170,11170,11170,0
20230803,124600,981619240,11170,11170,11170,11170,21
20230803,124500,981384670,11160,11160,11160,11160,0
20230803,124400,981384670,11160,11160,11160,11160,0
20230803,124300,981384670,11160,11160,11160,11160,0
20230803,124200,981384670,11160,11200,11200,11160,340
20230803,124100,977581470,11180,11170,11180,11170,603
20230803,124000,970841700,11170,11170,11170,11170,0
20230803,123900,970841700,11170,11170,11170,11170,0
20230803,123800,970841700,11170,11170,11170,11170,0
20230803,123700,970841700,11170,11170,11170,11170,0
20230803,123600,970841700,11170,11170,11170,11170,125
20230803,123500,969445450,11180,11180,11180,11180,0
20230803,123400,969445450,11180,11180,11180,11180,0
20230803,123300,969445450,11180,11180,11180,11180,1674
20230803,123200,950730130,11180,11180,11180,11180,0
20230803,123100,950730130,11180,11180,11180,11180,668
20230803,123000,943261890,11180,11170,11180,11170,759
20230803,122900,934779020,11170,11150,11170,11150,100
20230803,122800,933663260,11150,11150,11150,11150,0
20230803,122700,933663260,11150,11150,11150,11150,0
20230803,122600,933663260,11150,11150,11150,11150,3
20230803,122500,933629810,11150,11150,11150,11150,0
20230803,122400,933629810,11150,11150,11150,11150,50
20230803,122300,933072310,11110,11110,11110,11110,0
20230803,122200,933072310,11110,11110,11110,11110,0
20230803,122100,933072310,11110,11120,11120,11110,268
20230803,122000,930094120,11110,11110,11110,11110,0
20230803,121900,930094120,11110,11110,11110,11110,0
20230803,121800,930094120,11110,11160,11160,11110,187
20230803,121700,928014260,11150,11160,11160,11150,471
20230803,121600,922760160,11150,11150,11150,11150,3
20230803,121500,922726710,11150,11150,11150,11150,1
20230803,121400,922715560,11150,11150,11150,11150,0
20230803,121300,922715560,11150,11150,11150,11150,0
20230803,121200,922715560,11150,11150,11150,11150,1
20230803,121100,922704410,11160,11160,11160,11160,0
20230803,121000,922704410,11160,11110,11160,11100,110
20230803,120900,921478400,11100,11100,11100,11100,0
20230803,120800,921478400,11100,11100,11100,11100,0
20230803,120700,921478400,11100,11110,11110,11100,223
20230803,120600,919002900,11110,11110,11120,11100,560
20230803,120500,912786110,11100,11100,11100,11100,0
20230803,120400,912786110,11100,11100,11100,11100,0
20230803,120300,912786110,11100,11100,11100,11100,0
20230803,120200,912786110,11100,11100,11100,11100,0
20230803,120100,912786110,11100,11100,11100,11100,0
20230803,120000,912786110,11100,11110,11110,11100,275
20230803,115900,909730870,11110,11090,11110,11090,973
20230803,115800,898930580,11030,11030,11030,11030,249
20230803,115700,896184110,11090,11050,11090,11000,1201
20230803,115600,882926330,11050,11050,11050,11050,5
20230803,115500,882871080,11050,11050,11050,11050,0
20230803,115400,882871080,11050,11050,11050,11050,0
20230803,115300,882871080,11050,11050,11050,11050,0
20230803,115200,882871080,11050,11050,11050,11050,0
20230803,115100,882871080,11050,11050,11050,11050,0
20230803,115000,882871080,11050,11050,11050,11050,0
20230803,114900,882871080,11050,11050,11050,11050,0
20230803,114800,882871080,11050,11050,11050,11050,0
20230803,114700,882871080,11050,11050,11050,11050,0
20230803,114600,882871080,11050,11050,11050,11050,0
20230803,114500,882871080,11050,11050,11050,11050,1
20230803,114400,882860030,11040,11040,11040,11040,0
20230803,114300,882860030,11040,11040,11040,11040,0
20230803,114200,882860030,11040,11040,11040,11040,1000
20230803,114100,871820030,11040,11040,11040,11040,0
20230803,114000,871820030,11040,11040,11040,11040,0
20230803,113900,871820030,11040,11040,11040,11040,0
20230803,113800,871820030,11040,11040,11040,11040,0
20230803,113700,871820030,11040,11040,11040,11040,1
20230803,113600,871808990,11100,11050,11100,11050,2000
20230803,113500,849620710,11060,11060,11060,11060,0
20230803,113400,849620710,11060,11060,11060,11060,0
20230803,113300,849620710,11060,11060,11060,11060,100
20230803,113200,848514710,11030,11040,11040,11030,385
20230803,113100,844264320,11070,11070,11070,11070,10
20230803,113000,844153620,11070,11040,11070,11040,34
20230803,112900,843777630,11040,11030,11040,11030,449
20230803,112800,838820700,11030,11030,11030,11030,0
20230803,112700,838820700,11030,10970,11030,10970,779
20230803,112600,830259150,10970,10970,10970,10970,1
20230803,112500,830248180,10940,10940,10940,10940,500
20230803,112400,824778180,10940,10940,10940,10940,0
20230803,112300,824778180,10940,10940,10940,10940,0
20230803,112200,824778180,10940,10940,10940,10940,0
20230803,112100,824778180,10940,10940,10940,10940,0
20230803,112000,824778180,10940,10940,10940,10940,0
20230803,111900,824778180,10940,10940,10940,10940,18
20230803,111800,824581260,10940,10940,10940,10940,100
20230803,111700,823487260,10940,10940,10940,10940,8
20230803,111600,823399740,10940,10940,10940,10940,0
20230803,111500,823399740,10940,10940,10940,10940,0
20230803,111400,823399740,10940,10940,10940,10940,0
20230803,111300,823399740,10940,10940,10940,10940,100
20230803,111200,822305740,10930,10930,10930,10930,0
20230803,111100,822305740,10930,10930,10930,10930,0
20230803,111000,822305740,10930,10930,10930,10930,0
20230803,110900,822305740,10930,10930,10930,10930,0
20230803,110800,822305740,10930,10970,10970,10930,200
20230803,110700,820119700,10980,10980,10980,10980,0
20230803,110600,820119700,10980,10980,10980,10980,12
20230803,110500,819987940,10980,10980,10980,10980,0
20230803,110400,819987940,10980,10980,10980,10980,0
20230803,110300,819987940,10980,10970,10980,10970,3
20230803,110200,819955020,10930,10930,10930,10930,100
20230803,110100,818862020,10940,10980,10980,10940,1083
20230803,110000,807004910,10980,10980,10980,10980,263
20230803,105900,804117170,11040,11040,11040,11040,0
20230803,105800,804117170,11040,11040,11040,11040,41
20230803,105700,803664530,11070,11070,11070,11070,500
20230803,105600,798129530,11070,11070,11070,11070,0
20230803,105500,798129530,11070,11070,11070,11070,0
20230803,105400,798129530,11070,11070,11070,11070,0
20230803,105300,798129530,11070,11070,11070,11070,463
20230803,105200,793004120,11070,11070,11070,11070,0
20230803,105100,793004120,11070,11070,11070,11070,0
20230803,105000,793004120,11070,11060,11070,11060,11
20230803,104900,792882450,11060,11060,11060,11060,0
20230803,104800,792882450,11060,11050,11060,11050,60
20230803,104700,792219440,11080,11080,11080,11080,0
20230803,104600,792219440,11080,11080,11080,11080,0
20230803,104500,792219440,11080,11080,11080,11080,0
20230803,104400,792219440,11080,11080,11080,11080,0
20230803,104300,792219440,11080,11080,11080,11080,0
20230803,104200,792219440,11080,11080,11080,11080,0
20230803,104100,792219440,11080,11080,11080,11080,0
20230803,104000,792219440,11080,11080,11080,11080,0
20230803,103900,792219440,11080,11080,11080,11080,0
20230803,103800,792219440,11080,11080,11080,11080,0
20230803,103700,792219440,11080,11080,11080,11080,0
20230803,103600,792219440,11080,11080,11080,11080,1
20230803,103500,792208360,11090,11080,11090,11080,2
20230803,103400,792186190,10970,11080,11080,10950,2672
20230803,103300,762796100,11120,11180,11180,11110,2226
20230803,103200,738040000,11170,11180,11180,11170,35
20230803,103100,737648850,11130,11180,11180,11130,3019
20230803,103000,704006430,11170,11180,11180,11170,560
20230803,102900,697746630,11180,11230,11230,11180,47
20230803,102800,697218920,11230,11170,11230,11170,3526
20230803,102700,657733960,11160,11160,11160,11160,225
20230803,102600,655222960,11120,11120,11170,11120,814
20230803,102500,646156850,11120,11080,11120,11080,153
20230803,102400,644460220,11120,11130,11130,11120,26
20230803,102300,644170940,11130,10990,11130,10990,1259
20230803,102200,630265880,10980,10980,10980,10980,0
20230803,102100,630265880,10980,10980,10980,10980,72
20230803,102000,629475320,10900,10900,10900,10900,0
20230803,101900,629475320,10900,10900,10900,10900,0
20230803,101800,629475320,10900,10990,10990,10880,2676
20230803,101700,600281090,11000,11090,11120,11000,1100
20230803,101600,588137330,11000,11000,11000,11000,0
20230803,101500,588137330,11000,10930,11000,10930,4894
20230803,101400,534371280,10910,10910,10910,10910,12
20230803,101300,534240360,10910,10910,10910,10910,9
20230803,101200,534142170,10900,10900,10900,10900,0
20230803,101100,534142170,10900,10900,10900,10900,105
20230803,101000,532997670,10930,10910,10930,10910,108
20230803,100900,531817560,10910,10910,10910,10910,0
20230803,100800,531817560,10910,10910,10910,10910,0
20230803,100700,531817560,10910,10910,10910,10910,0
20230803,100600,531817560,10910,10910,10910,10910,0
20230803,100500,531817560,10910,10900,10910,10900,4
20230803,100400,531773950,10860,10860,10860,10860,9
20230803,100300,531676210,10860,10910,10910,10860,101
20230803,100200,530579300,10900,10900,10900,10900,0
20230803,100100,530579300,10900,10900,10900,10900,0
20230803,100000,530579300,10900,10900,10900,10900,0
20230803,095900,530579300,10900,10900,10900,10900,300
20230803,095800,527309300,10850,10850,10850,10850,0
20230803,095700,527309300,10850,10850,10850,10850,370
20230803,095600,523294800,10850,10850,10850,10850,1
20230803,095500,523283950,10900,10900,10900,10900,100
20230803,095400,522193950,10920,10920,10920,10920,0
20230803,095300,522193950,10920,10920,10920,10920,2
20230803,095200,522172110,10940,10940,10940,10940,0
20230803,095100,522172110,10940,10940,10940,10940,0
20230803,095000,522172110,10940,10940,10940,10940,0
20230803,094900,522172110,10940,10940,10940,10940,0
20230803,094800,522172110,10940,10940,10940,10940,0
20230803,094700,522172110,10940,10940,10940,10940,0
20230803,094600,522172110,10940,10870,10940,10870,30
20230803,094500,521844370,10840,10840,10840,10840,1
20230803,094400,521833530,10800,10800,10800,10800,0
20230803,094300,521833530,10800,10800,10800,10800,0
20230803,094200,521833530,10800,10900,10900,10800,3600
20230803,094100,482818610,10910,10940,10940,10910,203
20230803,094000,480597880,10940,10940,10940,10940,0
20230803,093900,480597880,10940,10940,10940,10940,0
20230803,093800,480597880,10940,10940,10940,10940,50
20230803,093700,480050880,10940,10940,10940,10940,10
20230803,093600,479941480,10940,10940,10940,10940,0
20230803,093500,479941480,10940,10940,10940,10940,1
20230803,093400,479930540,10940,10940,10940,10940,0
20230803,093300,479930540,10940,10940,10940,10940,4
20230803,093200,479886780,10880,10880,10880,10880,543
20230803,093100,473978940,10880,10890,10890,10880,204
20230803,093000,471759390,10890,10900,10900,10880,524
20230803,092900,466055690,10890,10890,10900,10890,375
20230803,092800,461971050,10900,10950,10950,10900,910
20230803,092700,452022970,10950,11010,11010,10950,5851
20230803,092600,387908900,10980,11030,11030,10980,1973
20230803,092500,366184890,11030,11050,11060,11020,328
20230803,092400,362564610,11050,11050,11050,11050,1010
20230803,092300,351404110,11090,11090,11090,11090,50
20230803,092200,350849610,11100,11100,11100,11100,1
20230803,092100,350838510,11010,11040,11090,11010,1707
20230803,092000,332018660,11000,11080,11090,11000,2600
20230803,091900,303375070,11150,11080,11150,11080,1360
20230803,091800,288272960,11080,11010,11080,10990,2019
20230803,091700,266062690,11090,10970,11090,10970,1135
20230803,091600,253583110,10980,11010,11010,10980,142
20230803,091500,252023920,11030,11050,11100,11030,1196
20230803,091400,238806320,11050,10920,11050,10920,130
20230803,091300,237373150,10920,11000,11000,10920,853
20230803,091200,227993850,11000,10920,11000,10890,1352
20230803,091100,213138030,10920,10950,10950,10880,1318
20230803,091000,198772010,10950,10950,10970,10950,107
20230803,090900,197599240,10970,11060,11060,10970,546
20230803,090800,191603160,11110,10980,11110,10980,4014
20230803,090700,147433910,10950,10900,10950,10900,1251
20230803,090600,133771440,10900,10810,10900,10800,993
20230803,090500,123041610,10800,10840,10840,10800,2480
20230803,090400,96224910,10830,10830,10830,10830,1
20230803,090300,96214080,10920,10910,10920,10910,569
20230803,090200,90003780,10920,10700,10930,10700,1638
20230803,090100,72313440,10700,10850,10880,10700,4834
20230803,090000,20025780,11300,11390,11390,10810,1776