KissMeData/042000/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191600,976704010,12140,12140,12140,12140,373
20230807,191500,976704010,12140,12140,12140,12140,0
20230807,191400,976704010,12140,12140,12140,12140,0
20230807,191300,976704010,12140,12140,12140,12140,0
20230807,191200,976704010,12140,12140,12140,12140,0
20230807,191100,976704010,12140,12140,12140,12140,0
20230807,191000,976704010,12140,12140,12140,12140,0
20230807,190900,976704010,12140,12140,12140,12140,0
20230807,190800,976704010,12140,12140,12140,12140,0
20230807,190700,976704010,12140,12140,12140,12140,0
20230807,190600,976704010,12140,12140,12140,12140,0
20230807,190500,976704010,12140,12140,12140,12140,0
20230807,190400,976704010,12140,12140,12140,12140,0
20230807,190300,976704010,12140,12140,12140,12140,0
20230807,190200,976704010,12140,12140,12140,12140,0
20230807,190100,976704010,12140,12140,12140,12140,0
20230807,190000,976704010,12140,12140,12140,12140,0
20230807,185900,976704010,12140,12140,12140,12140,0
20230807,185800,976704010,12140,12140,12140,12140,0
20230807,185700,976704010,12140,12140,12140,12140,0
20230807,185600,976704010,12140,12140,12140,12140,0
20230807,185500,976704010,12140,12140,12140,12140,0
20230807,185400,976704010,12140,12140,12140,12140,0
20230807,185300,976704010,12140,12140,12140,12140,0
20230807,185200,976704010,12140,12140,12140,12140,0
20230807,185100,976704010,12140,12140,12140,12140,0
20230807,185000,976704010,12140,12140,12140,12140,0
20230807,184900,976704010,12140,12140,12140,12140,0
20230807,184800,976704010,12140,12140,12140,12140,0
20230807,184700,976704010,12140,12140,12140,12140,0
20230807,184600,976704010,12140,12140,12140,12140,373
20230807,184500,976704010,12140,12140,12140,12140,0
20230807,184400,976704010,12140,12140,12140,12140,0
20230807,184300,976704010,12140,12140,12140,12140,0
20230807,184200,976704010,12140,12140,12140,12140,0
20230807,184100,976704010,12140,12140,12140,12140,0
20230807,184000,976704010,12140,12140,12140,12140,0
20230807,183900,976704010,12140,12140,12140,12140,0
20230807,183800,976704010,12140,12140,12140,12140,0
20230807,183700,976704010,12140,12140,12140,12140,0
20230807,183600,976704010,12140,12140,12140,12140,0
20230807,183500,976704010,12140,12140,12140,12140,0
20230807,183400,976704010,12140,12140,12140,12140,0
20230807,183300,976704010,12140,12140,12140,12140,0
20230807,183200,976704010,12140,12140,12140,12140,0
20230807,183100,976704010,12140,12140,12140,12140,0
20230807,183000,976704010,12140,12140,12140,12140,0
20230807,182900,976704010,12140,12140,12140,12140,0
20230807,182800,976704010,12140,12140,12140,12140,0
20230807,182700,976704010,12140,12140,12140,12140,0
20230807,182600,976704010,12140,12140,12140,12140,0
20230807,182500,976704010,12140,12140,12140,12140,0
20230807,182400,976704010,12140,12140,12140,12140,0
20230807,182300,976704010,12140,12140,12140,12140,0
20230807,182200,976704010,12140,12140,12140,12140,0
20230807,182100,976704010,12140,12140,12140,12140,0
20230807,182000,976704010,12140,12140,12140,12140,0
20230807,181900,976704010,12140,12140,12140,12140,0
20230807,181800,976704010,12140,12140,12140,12140,0
20230807,181700,976704010,12140,12140,12140,12140,0
20230807,181600,976704010,12140,12140,12140,12140,373
20230807,181500,976704010,12140,12140,12140,12140,0
20230807,181400,976704010,12140,12140,12140,12140,0
20230807,181300,976704010,12140,12140,12140,12140,0
20230807,181200,976704010,12140,12140,12140,12140,0
20230807,181100,976704010,12140,12140,12140,12140,0
20230807,181000,976704010,12140,12140,12140,12140,0
20230807,180900,976704010,12140,12140,12140,12140,0
20230807,180800,976704010,12140,12140,12140,12140,0
20230807,180700,976704010,12140,12140,12140,12140,0
20230807,180600,976704010,12140,12140,12140,12140,0
20230807,180500,976704010,12140,12140,12140,12140,0
20230807,180400,976704010,12140,12140,12140,12140,0
20230807,180300,976704010,12140,12140,12140,12140,0
20230807,180200,976704010,12140,12140,12140,12140,0
20230807,180100,976704010,12140,12140,12140,12140,0
20230807,180000,976704010,12140,12140,12140,12140,0
20230807,175900,976704010,12140,12140,12140,12140,0
20230807,175800,976704010,12140,12140,12140,12140,0
20230807,175700,976704010,12140,12140,12140,12140,0
20230807,175600,976704010,12140,12140,12140,12140,0
20230807,175500,976704010,12140,12140,12140,12140,0
20230807,175400,976704010,12140,12140,12140,12140,0
20230807,175300,976704010,12140,12140,12140,12140,0
20230807,175200,976704010,12140,12140,12140,12140,0
20230807,175100,976704010,12140,12140,12140,12140,0
20230807,175000,976704010,12140,12140,12140,12140,0
20230807,174900,976704010,12140,12140,12140,12140,0
20230807,174800,976704010,12140,12140,12140,12140,0
20230807,174700,976704010,12140,12140,12140,12140,0
20230807,174600,976704010,12140,12140,12140,12140,373
20230807,174500,976704010,12140,12140,12140,12140,0
20230807,174400,976704010,12140,12140,12140,12140,0
20230807,174300,976704010,12140,12140,12140,12140,0
20230807,174200,976704010,12140,12140,12140,12140,0
20230807,174100,976704010,12140,12140,12140,12140,0
20230807,174000,976704010,12140,12140,12140,12140,0
20230807,173900,976704010,12140,12140,12140,12140,0
20230807,173800,976704010,12140,12140,12140,12140,0
20230807,173700,976704010,12140,12140,12140,12140,0
20230807,173600,976704010,12140,12140,12140,12140,0
20230807,173500,976704010,12140,12140,12140,12140,0
20230807,173400,976704010,12140,12140,12140,12140,0
20230807,173300,976704010,12140,12140,12140,12140,0
20230807,173200,976704010,12140,12140,12140,12140,0
20230807,173100,976704010,12140,12140,12140,12140,0
20230807,173000,976704010,12140,12140,12140,12140,0
20230807,172900,976704010,12140,12140,12140,12140,0
20230807,172800,976704010,12140,12140,12140,12140,0
20230807,172700,976704010,12140,12140,12140,12140,0
20230807,172600,976704010,12140,12140,12140,12140,0
20230807,172500,976704010,12140,12140,12140,12140,0
20230807,172400,976704010,12140,12140,12140,12140,0
20230807,172300,976704010,12140,12140,12140,12140,0
20230807,172200,976704010,12140,12140,12140,12140,0
20230807,172100,976704010,12140,12140,12140,12140,0
20230807,172000,976704010,12140,12140,12140,12140,0
20230807,171900,976704010,12140,12140,12140,12140,0
20230807,171800,976704010,12140,12140,12140,12140,0
20230807,171700,976704010,12140,12140,12140,12140,0
20230807,171600,976704010,12140,12140,12140,12140,373
20230807,171500,976704010,12140,12140,12140,12140,0
20230807,171400,976704010,12140,12140,12140,12140,0
20230807,171300,976704010,12140,12140,12140,12140,0
20230807,171200,976704010,12140,12140,12140,12140,0
20230807,171100,976704010,12140,12140,12140,12140,0
20230807,171000,976704010,12140,12140,12140,12140,0
20230807,170900,976704010,12140,12140,12140,12140,0
20230807,170800,976704010,12140,12140,12140,12140,0
20230807,170700,976704010,12140,12140,12140,12140,0
20230807,170600,976704010,12140,12140,12140,12140,0
20230807,170500,976704010,12140,12140,12140,12140,0
20230807,170400,976704010,12140,12140,12140,12140,0
20230807,170300,976704010,12140,12140,12140,12140,0
20230807,170200,976704010,12140,12140,12140,12140,0
20230807,170100,976704010,12140,12140,12140,12140,0
20230807,170000,976704010,12140,12140,12140,12140,0
20230807,165900,976704010,12140,12140,12140,12140,0
20230807,165800,976704010,12140,12140,12140,12140,0
20230807,165700,976704010,12140,12140,12140,12140,0
20230807,165600,976704010,12140,12140,12140,12140,0
20230807,165500,976704010,12140,12140,12140,12140,0
20230807,165400,976704010,12140,12140,12140,12140,0
20230807,165300,976704010,12140,12140,12140,12140,0
20230807,165200,976704010,12140,12140,12140,12140,0
20230807,165100,976704010,12140,12140,12140,12140,0
20230807,165000,976704010,12140,12140,12140,12140,0
20230807,164900,976704010,12140,12140,12140,12140,0
20230807,164800,976704010,12140,12140,12140,12140,0
20230807,164700,976704010,12140,12140,12140,12140,0
20230807,164600,976704010,12140,12140,12140,12140,373
20230807,164500,976704010,12140,12140,12140,12140,0
20230807,164400,976704010,12140,12140,12140,12140,0
20230807,164300,976704010,12140,12140,12140,12140,0
20230807,164200,976704010,12140,12140,12140,12140,0
20230807,164100,976704010,12140,12140,12140,12140,0
20230807,164000,976704010,12140,12140,12140,12140,0
20230807,163900,976704010,12140,12140,12140,12140,0
20230807,163800,976704010,12140,12140,12140,12140,0
20230807,163700,976704010,12140,12140,12140,12140,0
20230807,163600,976704010,12140,12140,12140,12140,0
20230807,163500,976704010,12140,12140,12140,12140,0
20230807,163400,976704010,12140,12140,12140,12140,0
20230807,163300,976704010,12140,12140,12140,12140,0
20230807,163200,976704010,12140,12140,12140,12140,0
20230807,163100,976704010,12140,12140,12140,12140,0
20230807,163000,976704010,12140,12140,12140,12140,0
20230807,162900,976704010,12140,12140,12140,12140,0
20230807,162800,976704010,12140,12140,12140,12140,0
20230807,162700,976704010,12140,12140,12140,12140,0
20230807,162600,976704010,12140,12140,12140,12140,0
20230807,162500,976704010,12140,12140,12140,12140,0
20230807,162400,976704010,12140,12140,12140,12140,0
20230807,162300,976704010,12140,12140,12140,12140,0
20230807,162200,976704010,12140,12140,12140,12140,0
20230807,162100,976704010,12140,12140,12140,12140,0
20230807,162000,976704010,12140,12140,12140,12140,0
20230807,161900,976704010,12140,12140,12140,12140,0
20230807,161800,976704010,12140,12140,12140,12140,0
20230807,161700,976704010,12140,12140,12140,12140,0
20230807,161600,976704010,12140,12140,12140,12140,373
20230807,161500,976704010,12140,12140,12140,12140,0
20230807,161400,976704010,12140,12140,12140,12140,0
20230807,161300,976704010,12140,12140,12140,12140,0
20230807,161200,976704010,12140,12140,12140,12140,0
20230807,161100,976704010,12140,12140,12140,12140,0
20230807,161000,976704010,12140,12140,12140,12140,0
20230807,160900,976704010,12140,12140,12140,12140,0
20230807,160800,976704010,12140,12140,12140,12140,0
20230807,160700,976704010,12140,12140,12140,12140,0
20230807,160600,976704010,12140,12140,12140,12140,0
20230807,160500,976704010,12140,12140,12140,12140,0
20230807,160400,976704010,12140,12140,12140,12140,0
20230807,160300,976704010,12140,12140,12140,12140,0
20230807,160200,976704010,12140,12140,12140,12140,0
20230807,160100,976704010,12140,12140,12140,12140,0
20230807,160000,976704010,12140,12140,12140,12140,0
20230807,155900,976704010,12140,12140,12140,12140,0
20230807,155800,976704010,12140,12140,12140,12140,0
20230807,155700,976704010,12140,12140,12140,12140,0
20230807,155600,976704010,12140,12140,12140,12140,0
20230807,155500,976704010,12140,12140,12140,12140,0
20230807,155400,976704010,12140,12140,12140,12140,0
20230807,155300,976704010,12140,12140,12140,12140,0
20230807,155200,976704010,12140,12140,12140,12140,0
20230807,155100,976704010,12140,12140,12140,12140,0
20230807,155000,976704010,12140,12140,12140,12140,0
20230807,154900,976704010,12140,12140,12140,12140,0
20230807,154800,976704010,12140,12140,12140,12140,0
20230807,154700,976704010,12140,12140,12140,12140,0
20230807,154600,976704010,12140,12140,12140,12140,373
20230807,154500,976704010,12140,12140,12140,12140,0
20230807,154400,976704010,12140,12140,12140,12140,0
20230807,154300,976704010,12140,12140,12140,12140,0
20230807,154200,976704010,12140,12140,12140,12140,0
20230807,154100,976704010,12140,12140,12140,12140,0
20230807,154000,976704010,12140,12140,12140,12140,0
20230807,153900,976704010,12140,12140,12140,12140,0
20230807,153800,976704010,12140,12140,12140,12140,0
20230807,153700,976704010,12140,12140,12140,12140,0
20230807,153600,976704010,12140,12140,12140,12140,0
20230807,153500,976704010,12140,12140,12140,12140,0
20230807,153400,976704010,12140,12140,12140,12140,0
20230807,153300,976704010,12140,12140,12140,12140,0
20230807,153200,976704010,12140,12140,12140,12140,0
20230807,153100,976704010,12140,12140,12140,12140,0
20230807,153000,976704010,12140,12140,12140,12140,373
20230807,152900,972175790,12180,12180,12180,12180,0
20230807,152800,972175790,12180,12180,12180,12180,0
20230807,152700,972175790,12180,12180,12180,12180,0
20230807,152600,972175790,12180,12180,12180,12180,0
20230807,152500,972175790,12180,12180,12180,12180,0
20230807,152400,972175790,12180,12180,12180,12180,0
20230807,152300,972175790,12180,12180,12180,12180,0
20230807,152200,972175790,12180,12180,12180,12180,0
20230807,152100,972175790,12180,12180,12180,12180,0
20230807,152000,972175790,12180,12180,12180,12180,0
20230807,151900,972175790,12180,12160,12180,12160,27
20230807,151800,971847260,12190,12190,12190,12190,0
20230807,151700,971847260,12190,12150,12190,12140,79
20230807,151600,970887270,12180,12180,12180,12180,1
20230807,151500,970875090,12200,12160,12200,12160,8
20230807,151400,970777700,12160,12150,12160,12150,12
20230807,151300,970631850,12150,12140,12150,12140,18
20230807,151200,970413320,12140,12140,12140,12140,9
20230807,151100,970304060,12140,12140,12140,12140,62
20230807,151000,969551380,12160,12160,12160,12160,8
20230807,150900,969454100,12170,12160,12170,12150,205
20230807,150800,966962630,12190,12190,12190,12190,0
20230807,150700,966962630,12190,12200,12200,12160,3
20230807,150600,966926080,12210,12220,12220,12210,5
20230807,150500,966865020,12150,12140,12240,12130,591
20230807,150400,959676040,12140,12140,12140,12140,35
20230807,150300,959251140,12160,12160,12160,12160,0
20230807,150200,959251140,12160,12150,12160,12150,1139
20230807,150100,945412280,12140,12140,12140,12140,18
20230807,150000,945193760,12140,12140,12150,12140,44
20230807,145900,944659310,12140,12150,12150,12140,179
20230807,145800,942484520,12170,12160,12170,12160,22
20230807,145700,942216990,12160,12170,12170,12160,133
20230807,145600,940599700,12170,12170,12170,12170,121
20230807,145500,939127130,12190,12170,12190,12170,55
20230807,145400,938456780,12190,12170,12190,12170,19
20230807,145300,938225520,12170,12190,12190,12170,30
20230807,145200,937860220,12190,12190,12190,12190,1
20230807,145100,937848030,12200,12200,12200,12200,16
20230807,145000,937652830,12200,12160,12200,12160,90
20230807,144900,936557520,12150,12150,12150,12150,10
20230807,144800,936436020,12140,12140,12140,12140,0
20230807,144700,936436020,12140,12140,12140,12140,150
20230807,144600,934615020,12130,12130,12130,12130,14
20230807,144500,934445200,12130,12130,12130,12130,0
20230807,144400,934445200,12130,12130,12130,12130,14
20230807,144300,934275380,12130,12130,12130,12130,24
20230807,144200,933984260,12130,12130,12130,12130,181
20230807,144100,931788730,12130,12120,12130,12120,20
20230807,144000,931546170,12130,12120,12130,12120,11
20230807,143900,931412780,12130,12130,12130,12130,1
20230807,143800,931400650,12130,12100,12130,12100,129
20230807,143700,929837680,12100,12090,12100,12090,18
20230807,143600,929619890,12110,12100,12110,12100,10
20230807,143500,929498830,12110,12090,12110,12090,117
20230807,143400,928082050,12080,12080,12080,12080,25
20230807,143300,927780050,12080,12090,12090,12080,343
20230807,143200,923633200,12110,12100,12110,12100,5
20230807,143100,923572690,12100,12090,12100,12090,6
20230807,143000,923500130,12100,12100,12100,12100,0
20230807,142900,923500130,12100,12090,12110,12090,9
20230807,142800,923391250,12120,12090,12120,12090,100
20230807,142700,922179580,12080,12060,12080,12060,9
20230807,142600,922070920,12060,12080,12080,12060,4
20230807,142500,922022620,12060,12060,12060,12060,4
20230807,142400,921974380,12060,12050,12060,12050,20
20230807,142300,921733280,12080,12080,12080,12080,1
20230807,142200,921721200,12050,12070,12070,12050,93
20230807,142100,920600250,12060,12060,12060,12060,74
20230807,142000,919707810,12060,12060,12060,12060,269
20230807,141900,916463670,12050,12050,12050,12050,5
20230807,141800,916403420,12040,12030,12040,12030,76
20230807,141700,915489090,12030,12050,12050,12030,1239
20230807,141600,900581510,12040,12060,12060,12040,411
20230807,141500,895630140,12070,12070,12070,12070,96
20230807,141400,894471420,12070,12070,12070,12070,400
20230807,141300,889643420,12070,12090,12090,12070,690
20230807,141200,881310040,12090,12090,12090,12090,1
20230807,141100,881297950,12090,12100,12100,12090,14
20230807,141000,881128680,12120,12120,12120,12120,0
20230807,140900,881128680,12120,12090,12120,12090,148
20230807,140800,879338470,12110,12110,12110,12090,165
20230807,140700,877342300,12110,12110,12110,12110,19
20230807,140600,877112210,12110,12110,12110,12110,40
20230807,140500,876627810,12100,12090,12100,12090,18
20230807,140400,876410180,12090,12100,12100,12090,122
20230807,140300,874934150,12100,12120,12120,12100,13
20230807,140200,874776810,12120,12120,12120,12120,0
20230807,140100,874776810,12120,12120,12120,12120,25
20230807,140000,874473810,12120,12120,12120,12120,25
20230807,135900,874170810,12090,12090,12090,12090,5
20230807,135800,874110360,12080,12080,12080,12080,64
20230807,135700,873337240,12080,12100,12100,12070,182
20230807,135600,871137930,12100,12100,12100,12100,5
20230807,135500,871077430,12100,12100,12100,12100,26
20230807,135400,870762830,12100,12130,12130,12100,4
20230807,135300,870714340,12100,12100,12100,12100,4
20230807,135200,870665940,12120,12100,12120,12100,17
20230807,135100,870460220,12100,12100,12100,12100,15
20230807,135000,870278720,12100,12100,12110,12090,386
20230807,134900,865610310,12090,12100,12100,12090,140
20230807,134800,863916710,12100,12140,12140,12100,721
20230807,134700,855176720,12150,12180,12180,12150,529
20230807,134600,848742830,12210,12190,12210,12190,8
20230807,134500,848645190,12180,12180,12180,12180,106
20230807,134400,847354110,12180,12180,12190,12180,11
20230807,134300,847220090,12180,12180,12180,12180,5
20230807,134200,847159190,12190,12180,12190,12180,391
20230807,134100,842396770,12180,12180,12180,12180,200
20230807,134000,839960770,12190,12190,12190,12190,3
20230807,133900,839924200,12190,12200,12200,12190,184
20230807,133800,837681150,12200,12220,12220,12200,113
20230807,133700,836300350,12220,12230,12230,12220,2091
20230807,133600,810748220,12250,12250,12250,12250,0
20230807,133500,810748220,12250,12240,12250,12240,38
20230807,133400,810282750,12220,12220,12220,12220,7
20230807,133300,810197210,12220,12260,12260,12220,601
20230807,133200,802852490,12240,12230,12240,12230,9
20230807,133100,802742370,12220,12220,12220,12220,5
20230807,133000,802681270,12220,12230,12240,12220,109
20230807,132900,801347220,12220,12210,12220,12210,182
20230807,132800,799124390,12210,12190,12210,12190,31
20230807,132700,798746230,12200,12190,12200,12190,6
20230807,132600,798673080,12190,12180,12190,12180,15
20230807,132500,798490330,12170,12170,12170,12170,168
20230807,132400,796445770,12170,12170,12180,12170,50
20230807,132300,795836970,12170,12170,12170,12170,52
20230807,132200,795204130,12170,12170,12170,12170,15
20230807,132100,795021580,12180,12170,12180,12170,51
20230807,132000,794400800,12170,12170,12170,12170,21
20230807,131900,794145230,12180,12190,12190,12170,78
20230807,131800,793195190,12190,12180,12190,12180,114
20230807,131700,791806570,12180,12200,12210,12180,96
20230807,131600,790636170,12210,12190,12210,12190,10
20230807,131500,790514250,12190,12230,12230,12190,3161
20230807,131400,751876540,12230,12230,12240,12230,681
20230807,131300,743547890,12230,12230,12230,12230,4
20230807,131200,743498970,12230,12240,12240,12230,311
20230807,131100,739694590,12240,12240,12240,12240,2
20230807,131000,739670110,12240,12240,12240,12240,13
20230807,130900,739510990,12240,12230,12240,12230,15
20230807,130800,739327470,12230,12240,12240,12230,215
20230807,130700,736695950,12260,12260,12260,12260,1
20230807,130600,736683690,12250,12240,12250,12240,7
20230807,130500,736598000,12230,12230,12230,12230,5
20230807,130400,736536850,12240,12240,12240,12240,1
20230807,130300,736524610,12230,12230,12230,12230,15
20230807,130200,736341160,12230,12230,12230,12230,0
20230807,130100,736341160,12230,12260,12260,12230,2
20230807,130000,736316670,12240,12250,12250,12240,229
20230807,125900,733513700,12250,12250,12250,12250,5
20230807,125800,733452450,12250,12250,12250,12250,1
20230807,125700,733440200,12250,12250,12250,12250,5
20230807,125600,733378950,12250,12250,12250,12250,31
20230807,125500,732999200,12250,12250,12250,12250,36
20230807,125400,732558200,12260,12260,12260,12260,5
20230807,125300,732496900,12270,12240,12270,12240,8
20230807,125200,732398930,12230,12230,12230,12230,0
20230807,125100,732398930,12230,12240,12240,12230,278
20230807,125000,728997800,12270,12270,12270,12270,1
20230807,124900,728985530,12260,12270,12270,12260,22
20230807,124800,728715600,12240,12230,12270,12220,42
20230807,124700,728201960,12260,12230,12260,12230,10
20230807,124600,728079510,12250,12250,12250,12250,1
20230807,124500,728067260,12230,12240,12240,12230,64
20230807,124400,727283960,12220,12220,12220,12220,0
20230807,124300,727283960,12220,12260,12260,12220,683
20230807,124200,718935460,12260,12280,12280,12260,12
20230807,124100,718788320,12260,12290,12290,12260,173
20230807,124000,716666650,12290,12290,12290,12270,99
20230807,123900,715451720,12290,12300,12300,12270,208
20230807,123800,712898280,12300,12300,12300,12290,28
20230807,123700,712553890,12300,12300,12300,12290,10
20230807,123600,712430940,12300,12290,12300,12290,5
20230807,123500,712369450,12280,12300,12300,12280,515
20230807,123400,706039640,12300,12300,12300,12300,100
20230807,123300,704809640,12300,12300,12300,12300,11
20230807,123200,704674340,12300,12300,12300,12300,6
20230807,123100,704600540,12290,12320,12320,12290,7
20230807,123000,704514480,12290,12290,12290,12290,0
20230807,122900,704514480,12290,12290,12290,12290,1
20230807,122800,704502190,12290,12300,12320,12290,134
20230807,122700,702854300,12320,12310,12320,12290,501
20230807,122600,696694330,12310,12310,12310,12310,19
20230807,122500,696460440,12310,12320,12320,12310,43
20230807,122400,695930990,12320,12320,12320,12320,2
20230807,122300,695906350,12310,12310,12310,12310,50
20230807,122200,695290850,12300,12310,12310,12300,200
20230807,122100,692828960,12320,12310,12320,12310,43
20230807,122000,692299580,12310,12310,12310,12310,147
20230807,121900,690490010,12310,12310,12310,12310,3
20230807,121800,690453080,12320,12320,12320,12320,1
20230807,121700,690440760,12320,12320,12320,12320,148
20230807,121600,688617400,12320,12320,12320,12300,14
20230807,121500,688444960,12320,12310,12320,12310,4
20230807,121400,688395700,12300,12300,12300,12300,0
20230807,121300,688395700,12300,12300,12300,12300,1
20230807,121200,688383400,12290,12290,12290,12290,0
20230807,121100,688383400,12290,12290,12290,12290,1018
20230807,121000,675872180,12290,12290,12320,12290,2071
20230807,120900,650409750,12290,12300,12300,12290,112
20230807,120800,649033250,12300,12300,12300,12300,4
20230807,120700,648984050,12290,12290,12290,12290,0
20230807,120600,648984050,12290,12290,12290,12290,100
20230807,120500,647755050,12300,12300,12300,12300,1
20230807,120400,647742750,12290,12290,12290,12290,80
20230807,120300,646759550,12290,12290,12290,12290,0
20230807,120200,646759550,12290,12280,12290,12280,149
20230807,120100,644929610,12270,12270,12270,12270,60
20230807,120000,644193410,12270,12270,12270,12270,0
20230807,115900,644193410,12270,12270,12270,12270,0
20230807,115800,644193410,12270,12270,12270,12270,0
20230807,115700,644193410,12270,12270,12270,12270,75
20230807,115600,643273160,12260,12250,12260,12250,49
20230807,115500,642672600,12230,12230,12230,12230,1
20230807,115400,642660370,12230,12230,12230,12230,0
20230807,115300,642660370,12230,12230,12230,12230,120
20230807,115200,641192770,12220,12220,12220,12220,0
20230807,115100,641192770,12220,12220,12220,12220,0
20230807,115000,641192770,12220,12220,12220,12220,12
20230807,114900,641046130,12250,12250,12250,12250,0
20230807,114800,641046130,12250,12260,12260,12250,824
20230807,114700,630943980,12270,12270,12270,12270,11
20230807,114600,630809010,12270,12270,12270,12270,0
20230807,114500,630809010,12270,12270,12270,12270,0
20230807,114400,630809010,12270,12270,12270,12270,0
20230807,114300,630809010,12270,12260,12270,12260,51
20230807,114200,630183740,12270,12270,12270,12270,8
20230807,114100,630085580,12270,12270,12270,12270,0
20230807,114000,630085580,12270,12270,12270,12270,0
20230807,113900,630085580,12270,12270,12270,12270,0
20230807,113800,630085580,12270,12270,12270,12260,4
20230807,113700,630036520,12260,12240,12260,12240,256
20230807,113600,626898360,12220,12220,12220,12220,0
20230807,113500,626898360,12220,12220,12220,12220,1326
20230807,113400,610694640,12220,12230,12230,12220,218
20230807,113300,608030500,12290,12290,12290,12290,0
20230807,113200,608030500,12290,12290,12290,12290,0
20230807,113100,608030500,12290,12290,12290,12290,0
20230807,113000,608030500,12290,12270,12290,12270,104
20230807,112900,606752540,12290,12290,12290,12290,0
20230807,112800,606752540,12290,12290,12290,12290,2
20230807,112700,606727960,12220,12220,12220,12220,0
20230807,112600,606727960,12220,12220,12220,12220,2
20230807,112500,606703520,12300,12300,12300,12300,0
20230807,112400,606703520,12300,12300,12300,12300,50
20230807,112300,606088520,12300,12300,12300,12300,0
20230807,112200,606088520,12300,12190,12300,12190,1100
20230807,112100,592570480,12300,12250,12300,12250,1500
20230807,112000,574137280,12250,12210,12250,12210,1303
20230807,111900,558185700,12210,12190,12210,12190,5
20230807,111800,558124680,12180,12180,12180,12180,252
20230807,111700,555055320,12180,12180,12180,12180,1
20230807,111600,555043140,12150,12150,12150,12150,9
20230807,111500,554933790,12150,12150,12150,12150,1
20230807,111400,554921640,12150,12150,12150,12150,10
20230807,111300,554800140,12160,12160,12160,12160,19
20230807,111200,554569100,12180,12100,12180,12100,23
20230807,111100,554290080,12120,12120,12120,12120,11
20230807,111000,554156760,12100,12110,12110,12100,758
20230807,110900,544983280,12110,12110,12110,12110,1
20230807,110800,544971170,12120,12130,12130,12110,272
20230807,110700,541674750,12140,12140,12140,12140,174
20230807,110600,539562390,12150,12160,12160,12150,386
20230807,110500,534870960,12160,12160,12160,12160,13
20230807,110400,534712880,12150,12150,12150,12150,0
20230807,110300,534712880,12150,12150,12150,12150,5
20230807,110200,534652130,12150,12150,12150,12150,103
20230807,110100,533400680,12160,12150,12160,12150,364
20230807,110000,528974540,12160,12140,12160,12140,79
20230807,105900,528015040,12140,12140,12140,12140,0
20230807,105800,528015040,12140,12140,12140,12140,10
20230807,105700,527893640,12130,12130,12130,12130,10
20230807,105600,527772340,12130,12140,12140,12130,3
20230807,105500,527735940,12140,12130,12140,12130,11
20230807,105400,527602410,12130,12120,12130,12120,104
20230807,105300,526341900,12120,12150,12150,12120,25
20230807,105200,526038790,12150,12150,12150,12150,10
20230807,105100,525917290,12150,12150,12150,12150,249
20230807,105000,522891940,12150,12120,12150,12050,1572
20230807,104900,503913680,12130,12130,12130,12130,117
20230807,104800,502494470,12120,12130,12130,12120,25
20230807,104700,502191260,12170,12140,12170,12140,110
20230807,104600,500852860,12140,12140,12140,12140,1
20230807,104500,500840720,12130,12170,12200,12130,6
20230807,104400,500767830,12120,12170,12190,12120,236
20230807,104300,497906580,12120,12140,12200,12120,42
20230807,104200,497397290,12200,12190,12200,12140,7
20230807,104100,497312030,12170,12170,12170,12170,39
20230807,104000,496837400,12170,12170,12170,12170,25
20230807,103900,496533150,12170,12170,12170,12170,2
20230807,103800,496508810,12140,12140,12140,12140,100
20230807,103700,495294810,12140,12140,12190,12100,2052
20230807,103600,470447310,12140,12140,12140,12140,51
20230807,103500,469828170,12150,12230,12230,12150,622
20230807,103400,462265360,12170,12170,12170,12170,108
20230807,103300,460951000,12170,12220,12220,12170,1022
20230807,103200,448503620,12250,12250,12250,12250,1
20230807,103100,448491370,12270,12270,12270,12200,366
20230807,103000,444025960,12260,12260,12260,12260,100
20230807,102900,442799960,12260,12200,12260,12200,45
20230807,102800,442250900,12200,12200,12200,12200,0
20230807,102700,442250900,12200,12210,12210,12200,100
20230807,102600,441030300,12210,12210,12210,12210,2
20230807,102500,441005880,12250,12260,12260,12210,57
20230807,102400,440309080,12280,12280,12280,12280,0
20230807,102300,440309080,12280,12280,12280,12280,1
20230807,102200,440296800,12280,12280,12280,12280,3
20230807,102100,440259960,12280,12280,12280,12280,13
20230807,102000,440100320,12280,12280,12280,12280,10
20230807,101900,439977520,12280,12280,12280,12280,9
20230807,101800,439867000,12280,12230,12280,12190,71
20230807,101700,439000380,12290,12290,12320,12290,11
20230807,101600,438864930,12290,12290,12290,12290,2
20230807,101500,438840350,12290,12290,12290,12290,0
20230807,101400,438840350,12290,12290,12290,12290,1
20230807,101300,438828060,12310,12290,12310,12150,1544
20230807,101200,419906230,12280,12290,12290,12280,90
20230807,101100,418800860,12290,12290,12290,12290,71
20230807,101000,417928270,12280,12280,12280,12280,16
20230807,100900,417731790,12280,12280,12280,12260,106
20230807,100800,416432060,12280,12280,12290,12280,460
20230807,100700,410783070,12260,12260,12260,12260,2
20230807,100600,410758550,12240,12220,12240,12220,56
20230807,100500,410074210,12210,12210,12210,12210,10
20230807,100400,409952110,12210,12260,12260,12210,409
20230807,100300,404945600,12250,12280,12280,12250,1083
20230807,100200,391656740,12290,12310,12310,12290,755
20230807,100100,382374400,12310,12310,12310,12310,158
20230807,100000,380429420,12310,12340,12340,12310,1293
20230807,095900,364497520,12350,12350,12350,12350,20
20230807,095800,364250520,12350,12350,12350,12350,47
20230807,095700,363670070,12360,12370,12370,12360,228
20230807,095600,360851940,12370,12370,12370,12370,4
20230807,095500,360802460,12370,12360,12370,12360,55
20230807,095400,360122160,12360,12390,12390,12360,10
20230807,095300,359998410,12360,12430,12430,12360,9557
20230807,095200,241864990,12400,12360,12400,12360,1267
20230807,095100,226175590,12370,12340,12370,12330,570
20230807,095000,219146370,12340,12340,12380,12330,495
20230807,094900,213032140,12380,12350,12380,12340,71
20230807,094800,212155750,12350,12370,12370,12350,74
20230807,094700,211241820,12390,12390,12390,12340,346
20230807,094600,206971980,12350,12390,12390,12340,54
20230807,094500,206305100,12390,12400,12400,12390,19
20230807,094400,206069520,12420,12420,12430,12410,1090
20230807,094300,192534210,12410,12440,12440,12410,811
20230807,094200,182449290,12430,12380,12430,12300,1514
20230807,094100,163667100,12420,12250,12420,12250,2400
20230807,094000,134103830,12220,12190,12220,12190,386
20230807,093900,129389610,12110,12190,12190,12110,228
20230807,093800,126623590,12140,12170,12170,12140,113
20230807,093700,125250440,12180,12190,12190,12180,3
20230807,093600,125213880,12200,12230,12230,12200,6
20230807,093500,125140570,12220,12210,12220,12210,133
20230807,093400,123515530,12220,12230,12230,12220,3
20230807,093300,123478860,12240,12200,12240,12200,51
20230807,093200,122855540,12190,12190,12190,12190,2
20230807,093100,122831160,12130,12100,12130,12100,131
20230807,093000,121244450,12100,12110,12110,12100,276
20230807,092900,117903340,12110,12120,12120,12110,125
20230807,092800,116389500,12110,12140,12140,12110,709
20230807,092700,107792410,12140,12160,12160,12140,140
20230807,092600,106092050,12160,12160,12160,12160,77
20230807,092500,105155730,12160,12160,12160,12160,194
20230807,092400,102796690,12160,12190,12190,12160,145
20230807,092300,101031590,12200,12200,12260,12200,264
20230807,092200,97800680,12250,12180,12250,12160,184
20230807,092100,95561990,12250,12200,12250,12170,138
20230807,092000,93878230,12250,12260,12260,12250,5
20230807,091900,93816950,12260,12170,12260,12170,5
20230807,091800,93755980,12260,12160,12270,12160,40
20230807,091700,93266550,12280,12280,12280,12280,251
20230807,091600,90184270,12190,12130,12190,12130,1190
20230807,091500,75720300,12130,12130,12130,12130,0
20230807,091400,75720300,12130,12130,12130,12130,12
20230807,091300,75574740,12130,12140,12140,12060,102
20230807,091200,74344470,12050,12050,12050,12050,0
20230807,091100,74344470,12050,12140,12140,12050,22
20230807,091000,74079280,12140,12150,12150,12140,3
20230807,090900,74042840,12020,12080,12080,12020,631
20230807,090800,66450270,12070,12080,12090,12070,53
20230807,090700,65809950,12180,12190,12190,12180,83
20230807,090600,64798510,12180,12030,12190,12020,660
20230807,090500,56821400,12070,12010,12070,12010,101
20230807,090400,55605590,12000,12050,12050,12000,1175
20230807,090300,41472330,12050,12110,12110,12050,914
20230807,090200,30439400,12110,12210,12210,12110,1180
20230807,090100,16078720,12290,12270,12290,12220,375
20230807,090000,11478090,12270,12180,12270,12180,941