KissMeData/042000/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191500,1161878670,11770,11770,11770,11770,894
20230808,191400,1161878670,11770,11770,11770,11770,0
20230808,191300,1161878670,11770,11770,11770,11770,0
20230808,191200,1161878670,11770,11770,11770,11770,0
20230808,191100,1161878670,11770,11770,11770,11770,0
20230808,191000,1161878670,11770,11770,11770,11770,0
20230808,190900,1161878670,11770,11770,11770,11770,0
20230808,190800,1161878670,11770,11770,11770,11770,0
20230808,190700,1161878670,11770,11770,11770,11770,0
20230808,190600,1161878670,11770,11770,11770,11770,0
20230808,190500,1161878670,11770,11770,11770,11770,0
20230808,190400,1161878670,11770,11770,11770,11770,0
20230808,190300,1161878670,11770,11770,11770,11770,0
20230808,190200,1161878670,11770,11770,11770,11770,0
20230808,190100,1161878670,11770,11770,11770,11770,0
20230808,190000,1161878670,11770,11770,11770,11770,0
20230808,185900,1161878670,11770,11770,11770,11770,0
20230808,185800,1161878670,11770,11770,11770,11770,0
20230808,185700,1161878670,11770,11770,11770,11770,0
20230808,185600,1161878670,11770,11770,11770,11770,0
20230808,185500,1161878670,11770,11770,11770,11770,0
20230808,185400,1161878670,11770,11770,11770,11770,0
20230808,185300,1161878670,11770,11770,11770,11770,0
20230808,185200,1161878670,11770,11770,11770,11770,0
20230808,185100,1161878670,11770,11770,11770,11770,0
20230808,185000,1161878670,11770,11770,11770,11770,0
20230808,184900,1161878670,11770,11770,11770,11770,0
20230808,184800,1161878670,11770,11770,11770,11770,0
20230808,184700,1161878670,11770,11770,11770,11770,0
20230808,184600,1161878670,11770,11770,11770,11770,0
20230808,184500,1161878670,11770,11770,11770,11770,894
20230808,184400,1161878670,11770,11770,11770,11770,0
20230808,184300,1161878670,11770,11770,11770,11770,0
20230808,184200,1161878670,11770,11770,11770,11770,0
20230808,184100,1161878670,11770,11770,11770,11770,0
20230808,184000,1161878670,11770,11770,11770,11770,0
20230808,183900,1161878670,11770,11770,11770,11770,0
20230808,183800,1161878670,11770,11770,11770,11770,0
20230808,183700,1161878670,11770,11770,11770,11770,0
20230808,183600,1161878670,11770,11770,11770,11770,0
20230808,183500,1161878670,11770,11770,11770,11770,0
20230808,183400,1161878670,11770,11770,11770,11770,0
20230808,183300,1161878670,11770,11770,11770,11770,0
20230808,183200,1161878670,11770,11770,11770,11770,0
20230808,183100,1161878670,11770,11770,11770,11770,0
20230808,183000,1161878670,11770,11770,11770,11770,0
20230808,182900,1161878670,11770,11770,11770,11770,0
20230808,182800,1161878670,11770,11770,11770,11770,0
20230808,182700,1161878670,11770,11770,11770,11770,0
20230808,182600,1161878670,11770,11770,11770,11770,0
20230808,182500,1161878670,11770,11770,11770,11770,0
20230808,182400,1161878670,11770,11770,11770,11770,0
20230808,182300,1161878670,11770,11770,11770,11770,0
20230808,182200,1161878670,11770,11770,11770,11770,0
20230808,182100,1161878670,11770,11770,11770,11770,0
20230808,182000,1161878670,11770,11770,11770,11770,0
20230808,181900,1161878670,11770,11770,11770,11770,0
20230808,181800,1161878670,11770,11770,11770,11770,0
20230808,181700,1161878670,11770,11770,11770,11770,0
20230808,181600,1161878670,11770,11770,11770,11770,0
20230808,181500,1161878670,11770,11770,11770,11770,894
20230808,181400,1161878670,11770,11770,11770,11770,0
20230808,181300,1161878670,11770,11770,11770,11770,0
20230808,181200,1161878670,11770,11770,11770,11770,0
20230808,181100,1161878670,11770,11770,11770,11770,0
20230808,181000,1161878670,11770,11770,11770,11770,0
20230808,180900,1161878670,11770,11770,11770,11770,0
20230808,180800,1161878670,11770,11770,11770,11770,0
20230808,180700,1161878670,11770,11770,11770,11770,0
20230808,180600,1161878670,11770,11770,11770,11770,0
20230808,180500,1161878670,11770,11770,11770,11770,0
20230808,180400,1161878670,11770,11770,11770,11770,0
20230808,180300,1161878670,11770,11770,11770,11770,0
20230808,180200,1161878670,11770,11770,11770,11770,0
20230808,180100,1161878670,11770,11770,11770,11770,0
20230808,180000,1161878670,11770,11770,11770,11770,0
20230808,175900,1161878670,11770,11770,11770,11770,0
20230808,175800,1161878670,11770,11770,11770,11770,0
20230808,175700,1161878670,11770,11770,11770,11770,0
20230808,175600,1161878670,11770,11770,11770,11770,0
20230808,175500,1161878670,11770,11770,11770,11770,0
20230808,175400,1161878670,11770,11770,11770,11770,0
20230808,175300,1161878670,11770,11770,11770,11770,0
20230808,175200,1161878670,11770,11770,11770,11770,0
20230808,175100,1161878670,11770,11770,11770,11770,0
20230808,175000,1161878670,11770,11770,11770,11770,0
20230808,174900,1161878670,11770,11770,11770,11770,0
20230808,174800,1161878670,11770,11770,11770,11770,0
20230808,174700,1161878670,11770,11770,11770,11770,0
20230808,174600,1161878670,11770,11770,11770,11770,0
20230808,174500,1161878670,11770,11770,11770,11770,894
20230808,174400,1161878670,11770,11770,11770,11770,0
20230808,174300,1161878670,11770,11770,11770,11770,0
20230808,174200,1161878670,11770,11770,11770,11770,0
20230808,174100,1161878670,11770,11770,11770,11770,0
20230808,174000,1161878670,11770,11770,11770,11770,0
20230808,173900,1161878670,11770,11770,11770,11770,0
20230808,173800,1161878670,11770,11770,11770,11770,0
20230808,173700,1161878670,11770,11770,11770,11770,0
20230808,173600,1161878670,11770,11770,11770,11770,0
20230808,173500,1161878670,11770,11770,11770,11770,0
20230808,173400,1161878670,11770,11770,11770,11770,0
20230808,173300,1161878670,11770,11770,11770,11770,0
20230808,173200,1161878670,11770,11770,11770,11770,0
20230808,173100,1161878670,11770,11770,11770,11770,0
20230808,173000,1161878670,11770,11770,11770,11770,0
20230808,172900,1161878670,11770,11770,11770,11770,0
20230808,172800,1161878670,11770,11770,11770,11770,0
20230808,172700,1161878670,11770,11770,11770,11770,0
20230808,172600,1161878670,11770,11770,11770,11770,0
20230808,172500,1161878670,11770,11770,11770,11770,0
20230808,172400,1161878670,11770,11770,11770,11770,0
20230808,172300,1161878670,11770,11770,11770,11770,0
20230808,172200,1161878670,11770,11770,11770,11770,0
20230808,172100,1161878670,11770,11770,11770,11770,0
20230808,172000,1161878670,11770,11770,11770,11770,0
20230808,171900,1161878670,11770,11770,11770,11770,0
20230808,171800,1161878670,11770,11770,11770,11770,0
20230808,171700,1161878670,11770,11770,11770,11770,0
20230808,171600,1161878670,11770,11770,11770,11770,0
20230808,171500,1161878670,11770,11770,11770,11770,894
20230808,171400,1161878670,11770,11770,11770,11770,0
20230808,171300,1161878670,11770,11770,11770,11770,0
20230808,171200,1161878670,11770,11770,11770,11770,0
20230808,171100,1161878670,11770,11770,11770,11770,0
20230808,171000,1161878670,11770,11770,11770,11770,0
20230808,170900,1161878670,11770,11770,11770,11770,0
20230808,170800,1161878670,11770,11770,11770,11770,0
20230808,170700,1161878670,11770,11770,11770,11770,0
20230808,170600,1161878670,11770,11770,11770,11770,0
20230808,170500,1161878670,11770,11770,11770,11770,0
20230808,170400,1161878670,11770,11770,11770,11770,0
20230808,170300,1161878670,11770,11770,11770,11770,0
20230808,170200,1161878670,11770,11770,11770,11770,0
20230808,170100,1161878670,11770,11770,11770,11770,0
20230808,170000,1161878670,11770,11770,11770,11770,0
20230808,165900,1161878670,11770,11770,11770,11770,0
20230808,165800,1161878670,11770,11770,11770,11770,0
20230808,165700,1161878670,11770,11770,11770,11770,0
20230808,165600,1161878670,11770,11770,11770,11770,0
20230808,165500,1161878670,11770,11770,11770,11770,0
20230808,165400,1161878670,11770,11770,11770,11770,0
20230808,165300,1161878670,11770,11770,11770,11770,0
20230808,165200,1161878670,11770,11770,11770,11770,0
20230808,165100,1161878670,11770,11770,11770,11770,0
20230808,165000,1161878670,11770,11770,11770,11770,0
20230808,164900,1161878670,11770,11770,11770,11770,0
20230808,164800,1161878670,11770,11770,11770,11770,0
20230808,164700,1161878670,11770,11770,11770,11770,0
20230808,164600,1161878670,11770,11770,11770,11770,0
20230808,164500,1161878670,11770,11770,11770,11770,894
20230808,164400,1161878670,11770,11770,11770,11770,0
20230808,164300,1161878670,11770,11770,11770,11770,0
20230808,164200,1161878670,11770,11770,11770,11770,0
20230808,164100,1161878670,11770,11770,11770,11770,0
20230808,164000,1161878670,11770,11770,11770,11770,0
20230808,163900,1161878670,11770,11770,11770,11770,0
20230808,163800,1161878670,11770,11770,11770,11770,0
20230808,163700,1161878670,11770,11770,11770,11770,0
20230808,163600,1161878670,11770,11770,11770,11770,0
20230808,163500,1161878670,11770,11770,11770,11770,0
20230808,163400,1161878670,11770,11770,11770,11770,0
20230808,163300,1161878670,11770,11770,11770,11770,0
20230808,163200,1161878670,11770,11770,11770,11770,0
20230808,163100,1161878670,11770,11770,11770,11770,0
20230808,163000,1161878670,11770,11770,11770,11770,0
20230808,162900,1161878670,11770,11770,11770,11770,0
20230808,162800,1161878670,11770,11770,11770,11770,0
20230808,162700,1161878670,11770,11770,11770,11770,0
20230808,162600,1161878670,11770,11770,11770,11770,0
20230808,162500,1161878670,11770,11770,11770,11770,0
20230808,162400,1161878670,11770,11770,11770,11770,0
20230808,162300,1161878670,11770,11770,11770,11770,0
20230808,162200,1161878670,11770,11770,11770,11770,0
20230808,162100,1161878670,11770,11770,11770,11770,0
20230808,162000,1161878670,11770,11770,11770,11770,0
20230808,161900,1161878670,11770,11770,11770,11770,0
20230808,161800,1161878670,11770,11770,11770,11770,0
20230808,161700,1161878670,11770,11770,11770,11770,0
20230808,161600,1161878670,11770,11770,11770,11770,0
20230808,161500,1161878670,11770,11770,11770,11770,894
20230808,161400,1161878670,11770,11770,11770,11770,0
20230808,161300,1161878670,11770,11770,11770,11770,0
20230808,161200,1161878670,11770,11770,11770,11770,0
20230808,161100,1161878670,11770,11770,11770,11770,0
20230808,161000,1161878670,11770,11770,11770,11770,0
20230808,160900,1161878670,11770,11770,11770,11770,0
20230808,160800,1161878670,11770,11770,11770,11770,0
20230808,160700,1161878670,11770,11770,11770,11770,0
20230808,160600,1161878670,11770,11770,11770,11770,0
20230808,160500,1161878670,11770,11770,11770,11770,0
20230808,160400,1161878670,11770,11770,11770,11770,0
20230808,160300,1161878670,11770,11770,11770,11770,0
20230808,160200,1161878670,11770,11770,11770,11770,0
20230808,160100,1161878670,11770,11770,11770,11770,0
20230808,160000,1161878670,11770,11770,11770,11770,0
20230808,155900,1161878670,11770,11770,11770,11770,0
20230808,155800,1161878670,11770,11770,11770,11770,0
20230808,155700,1161878670,11770,11770,11770,11770,0
20230808,155600,1161878670,11770,11770,11770,11770,0
20230808,155500,1161878670,11770,11770,11770,11770,0
20230808,155400,1161878670,11770,11770,11770,11770,0
20230808,155300,1161878670,11770,11770,11770,11770,0
20230808,155200,1161878670,11770,11770,11770,11770,0
20230808,155100,1161878670,11770,11770,11770,11770,0
20230808,155000,1161878670,11770,11770,11770,11770,0
20230808,154900,1161878670,11770,11770,11770,11770,0
20230808,154800,1161878670,11770,11770,11770,11770,0
20230808,154700,1161878670,11770,11770,11770,11770,0
20230808,154600,1161878670,11770,11770,11770,11770,0
20230808,154500,1161878670,11770,11770,11770,11770,894
20230808,154400,1161878670,11770,11770,11770,11770,0
20230808,154300,1161878670,11770,11770,11770,11770,0
20230808,154200,1161878670,11770,11770,11770,11770,0
20230808,154100,1161878670,11770,11770,11770,11770,0
20230808,154000,1161878670,11770,11770,11770,11770,0
20230808,153900,1161878670,11770,11770,11770,11770,0
20230808,153800,1161878670,11770,11770,11770,11770,0
20230808,153700,1161878670,11770,11770,11770,11770,0
20230808,153600,1161878670,11770,11770,11770,11770,0
20230808,153500,1161878670,11770,11770,11770,11770,0
20230808,153400,1161878670,11770,11770,11770,11770,0
20230808,153300,1161878670,11770,11770,11770,11770,0
20230808,153200,1161878670,11770,11770,11770,11770,0
20230808,153100,1161878670,11770,11770,11770,11770,0
20230808,153000,1161878670,11770,11770,11770,11770,894
20230808,152900,1151356290,11770,11770,11770,11770,0
20230808,152800,1151356290,11770,11770,11770,11770,0
20230808,152700,1151356290,11770,11770,11770,11770,0
20230808,152600,1151356290,11770,11770,11770,11770,0
20230808,152500,1151356290,11770,11770,11770,11770,0
20230808,152400,1151356290,11770,11770,11770,11770,0
20230808,152300,1151356290,11770,11770,11770,11770,0
20230808,152200,1151356290,11770,11770,11770,11770,0
20230808,152100,1151356290,11770,11770,11770,11770,0
20230808,152000,1151356290,11770,11770,11770,11770,0
20230808,151900,1151356290,11770,11760,11780,11760,233
20230808,151800,1148615160,11750,11760,11760,11750,70
20230808,151700,1147792490,11750,11750,11750,11750,200
20230808,151600,1145442490,11740,11720,11750,11720,467
20230808,151500,1139960480,11730,11730,11730,11730,7
20230808,151400,1139878370,11720,11740,11750,11720,118
20230808,151300,1138495160,11740,11740,11740,11710,666
20230808,151200,1130681810,11730,11720,11730,11700,2225
20230808,151100,1104598930,11720,11730,11730,11720,157
20230808,151000,1102758880,11730,11730,11730,11730,101
20230808,150900,1101574150,11700,11730,11730,11700,446
20230808,150800,1096348520,11740,11740,11740,11690,1627
20230808,150700,1077308970,11740,11720,11740,11720,48
20230808,150600,1076745890,11720,11720,11720,11720,651
20230808,150500,1069116170,11720,11720,11720,11720,100
20230808,150400,1067944170,11720,11720,11720,11720,0
20230808,150300,1067944170,11720,11720,11720,11720,218
20230808,150200,1065389210,11730,11730,11730,11730,35
20230808,150100,1064978660,11730,11730,11730,11730,20
20230808,150000,1064744060,11730,11730,11730,11730,0
20230808,145900,1064744060,11730,11730,11730,11730,0
20230808,145800,1064744060,11730,11730,11730,11730,182
20230808,145700,1062609200,11750,11740,11750,11730,681
20230808,145600,1054610960,11740,11740,11740,11740,187
20230808,145500,1052415580,11740,11740,11740,11740,2
20230808,145400,1052392100,11740,11740,11740,11740,3
20230808,145300,1052356880,11730,11740,11750,11730,26
20230808,145200,1052051720,11740,11730,11740,11730,17
20230808,145100,1051852300,11770,11770,11770,11770,0
20230808,145000,1051852300,11770,11730,11770,11730,281
20230808,144900,1048556130,11750,11730,11750,11720,260
20230808,144800,1045506520,11770,11770,11770,11770,1
20230808,144700,1045494750,11730,11770,11770,11730,153
20230808,144600,1043699920,11760,11760,11760,11760,11
20230808,144500,1043570560,11730,11730,11730,11730,0
20230808,144400,1043570560,11730,11740,11740,11730,40
20230808,144300,1043101060,11790,11790,11790,11790,0
20230808,144200,1043101060,11790,11760,11790,11710,251
20230808,144100,1040158510,11790,11780,11790,11780,42
20230808,144000,1039663410,11780,11780,11780,11750,146
20230808,143900,1037943620,11780,11780,11780,11780,33
20230808,143800,1037554880,11780,11760,11780,11760,49
20230808,143700,1036977960,11790,11790,11790,11760,152
20230808,143600,1035185940,11760,11800,11800,11760,35
20230808,143500,1034772980,11820,11820,11820,11820,66
20230808,143400,1033992860,11820,11750,11820,11750,57
20230808,143300,1033320660,11800,11800,11830,11800,166
20230808,143200,1031360870,11820,11760,11830,11760,64
20230808,143100,1030604110,11840,11830,11840,11830,69
20230808,143000,1029787480,11830,11830,11830,11830,33
20230808,142900,1029397090,11840,11820,11840,11820,67
20230808,142800,1028604470,11750,11750,11750,11750,323
20230808,142700,1024809220,11710,11750,11750,11710,55
20230808,142600,1024163720,11750,11750,11760,11730,366
20230808,142500,1019864130,11750,11760,11760,11750,406
20230808,142400,1015090630,11750,11750,11750,11750,44
20230808,142300,1014573630,11720,11760,11760,11720,35
20230808,142200,1014162070,11750,11740,11750,11740,187
20230808,142100,1011965270,11730,11700,11730,11700,205
20230808,142000,1009565750,11730,11700,11730,11700,293
20230808,141900,1006131290,11700,11700,11700,11700,500
20230808,141800,1000281290,11700,11700,11700,11700,0
20230808,141700,1000281290,11700,11730,11730,11700,32
20230808,141600,999906230,11700,11700,11700,11700,32
20230808,141500,999531830,11700,11700,11700,11700,20
20230808,141400,999297830,11700,11700,11700,11690,242
20230808,141300,996468200,11690,11690,11690,11690,0
20230808,141200,996468200,11690,11690,11690,11690,0
20230808,141100,996468200,11690,11700,11700,11690,836
20230808,141000,986688850,11700,11710,11710,11700,926
20230808,140900,975851870,11710,11730,11730,11710,479
20230808,140800,970240530,11730,11760,11760,11730,648
20230808,140700,962633520,11750,11750,11750,11750,0
20230808,140600,962633520,11750,11750,11750,11750,166
20230808,140500,960683020,11760,11760,11760,11760,21
20230808,140400,960436060,11780,11780,11780,11780,390
20230808,140300,955841860,11790,11800,11800,11790,112
20230808,140200,954521080,11800,11800,11800,11800,1
20230808,140100,954509280,11800,11800,11800,11800,120
20230808,140000,953093280,11800,11800,11800,11800,30
20230808,135900,952739280,11790,11780,11790,11780,763
20230808,135800,943743520,11790,11790,11790,11790,0
20230808,135700,943743520,11790,11790,11790,11790,0
20230808,135600,943743520,11790,11790,11790,11790,0
20230808,135500,943743520,11790,11790,11790,11790,141
20230808,135400,942081130,11780,11790,11790,11780,202
20230808,135300,939701050,11790,11830,11830,11790,74
20230808,135200,938828160,11830,11830,11830,11830,10
20230808,135100,938709860,11830,11830,11830,11830,0
20230808,135000,938709860,11830,11760,11830,11760,888
20230808,134900,928237660,11750,11760,11760,11750,11
20230808,134800,928108400,11760,11750,11760,11750,52
20230808,134700,927497390,11750,11750,11750,11750,0
20230808,134600,927497390,11750,11750,11750,11750,0
20230808,134500,927497390,11750,11750,11750,11750,0
20230808,134400,927497390,11750,11730,11750,11730,219
20230808,134300,924926130,11740,11740,11740,11730,183
20230808,134200,922777810,11740,11730,11740,11730,25
20230808,134100,922484410,11730,11730,11730,11730,1
20230808,134000,922472680,11740,11730,11740,11730,3
20230808,133900,922437470,11750,11750,11770,11740,160
20230808,133800,920556150,11750,11740,11750,11740,211
20230808,133700,918078810,11730,11720,11730,11720,32
20230808,133600,917703510,11720,11720,11720,11720,18
20230808,133500,917492550,11730,11730,11730,11720,450
20230808,133400,912215750,11740,11730,11740,11730,52
20230808,133300,911605650,11730,11740,11740,11730,233
20230808,133200,908872360,11730,11760,11760,11730,716
20230808,133100,900460020,11760,11760,11760,11760,4
20230808,133000,900412980,11760,11760,11770,11760,127
20230808,132900,898918610,11770,11770,11770,11770,3
20230808,132800,898883300,11760,11760,11760,11760,0
20230808,132700,898883300,11760,11760,11760,11760,0
20230808,132600,898883300,11760,11760,11760,11760,10
20230808,132500,898765700,11770,11770,11770,11770,2
20230808,132400,898742160,11770,11770,11770,11770,0
20230808,132300,898742160,11770,11770,11770,11770,6
20230808,132200,898671540,11770,11770,11770,11770,1
20230808,132100,898659770,11760,11760,11760,11760,0
20230808,132000,898659770,11760,11770,11770,11760,11
20230808,131900,898530390,11760,11760,11760,11760,1
20230808,131800,898518630,11760,11770,11770,11760,77
20230808,131700,897612350,11770,11770,11770,11750,8
20230808,131600,897518280,11770,11750,11770,11740,78
20230808,131500,896601990,11750,11750,11750,11750,0
20230808,131400,896601990,11750,11750,11750,11750,0
20230808,131300,896601990,11750,11750,11750,11750,0
20230808,131200,896601990,11750,11750,11750,11750,0
20230808,131100,896601990,11750,11750,11750,11750,0
20230808,131000,896601990,11750,11750,11750,11750,4
20230808,130900,896554990,11750,11750,11750,11750,0
20230808,130800,896554990,11750,11750,11750,11750,0
20230808,130700,896554990,11750,11750,11750,11740,201
20230808,130600,894195230,11740,11740,11740,11740,1
20230808,130500,894183490,11730,11730,11730,11730,0
20230808,130400,894183490,11730,11730,11730,11730,20
20230808,130300,893948890,11730,11730,11730,11730,0
20230808,130200,893948890,11730,11730,11730,11730,40
20230808,130100,893479690,11740,11750,11750,11740,1071
20230808,130000,880905850,11750,11760,11760,11750,936
20230808,125900,869904290,11760,11770,11770,11760,11
20230808,125800,869774920,11760,11760,11760,11760,86
20230808,125700,868763560,11760,11760,11760,11760,0
20230808,125600,868763560,11760,11760,11760,11760,1
20230808,125500,868751800,11750,11760,11760,11750,282
20230808,125400,865437300,11760,11760,11760,11760,40
20230808,125300,864966900,11760,11760,11760,11760,55
20230808,125200,864320100,11750,11750,11750,11750,125
20230808,125100,862851350,11750,11750,11750,11750,20
20230808,125000,862616350,11750,11750,11750,11750,80
20230808,124900,861676350,11750,11750,11750,11750,1
20230808,124800,861664600,11750,11750,11750,11750,0
20230808,124700,861664600,11750,11750,11750,11750,1
20230808,124600,861652850,11760,11750,11760,11750,181
20230808,124500,859526090,11750,11750,11750,11750,125
20230808,124400,858057340,11750,11750,11750,11750,768
20230808,124300,849033340,11730,11730,11730,11730,0
20230808,124200,849033340,11730,11730,11730,11730,0
20230808,124100,849033340,11730,11730,11730,11730,101
20230808,124000,847848610,11730,11730,11730,11730,100
20230808,123900,846675610,11720,11750,11750,11720,46
20230808,123800,846135410,11740,11750,11750,11740,110
20230808,123700,844842960,11740,11760,11770,11740,563
20230808,123600,838223170,11760,11760,11760,11760,1
20230808,123500,838211410,11760,11750,11760,11750,175
20230808,123400,836153430,11750,11750,11750,11750,210
20230808,123300,833685930,11750,11750,11750,11750,100
20230808,123200,832510930,11690,11710,11710,11690,330
20230808,123100,828651220,11740,11710,11740,11710,699
20230808,123000,820445560,11730,11730,11730,11730,0
20230808,122900,820445560,11730,11730,11730,11690,2432
20230808,122800,791980020,11750,11750,11750,11750,0
20230808,122700,791980020,11750,11740,11750,11740,10
20230808,122600,791862530,11720,11720,11720,11720,0
20230808,122500,791862530,11720,11730,11730,11720,260
20230808,122400,788814570,11750,11760,11760,11750,120
20230808,122300,787404370,11760,11760,11760,11760,101
20230808,122200,786216610,11720,11720,11720,11720,0
20230808,122100,786216610,11720,11720,11720,11720,0
20230808,122000,786216610,11720,11740,11740,11720,982
20230808,121900,774697850,11740,11800,11800,11740,444
20230808,121800,769483020,11800,11780,11800,11770,77
20230808,121700,768576350,11770,11770,11770,11770,12
20230808,121600,768435110,11750,11750,11750,11750,0
20230808,121500,768435110,11750,11750,11750,11750,0
20230808,121400,768435110,11750,11750,11750,11750,486
20230808,121300,762724610,11760,11760,11770,11750,761
20230808,121200,753768990,11760,11760,11760,11760,3
20230808,121100,753733710,11780,11780,11780,11780,0
20230808,121000,753733710,11780,11760,11780,11760,80
20230808,120900,752792850,11800,11800,11800,11800,27
20230808,120800,752474250,11800,11800,11800,11800,0
20230808,120700,752474250,11800,11810,11810,11800,23
20230808,120600,752202630,11810,11810,11810,11810,10
20230808,120500,752084530,11810,11810,11810,11810,10
20230808,120400,751966430,11820,11820,11820,11820,5
20230808,120300,751907330,11850,11780,11850,11780,144
20230808,120200,750203220,11750,11750,11750,11750,1
20230808,120100,750191470,11750,11750,11750,11750,0
20230808,120000,750191470,11750,11750,11750,11750,190
20230808,115900,747958970,11750,11750,11750,11750,10
20230808,115800,747841470,11740,11740,11740,11740,0
20230808,115700,747841470,11740,11740,11740,11740,50
20230808,115600,747254470,11740,11740,11740,11740,100
20230808,115500,746080470,11740,11750,11750,11740,133
20230808,115400,744517870,11750,11750,11750,11750,177
20230808,115300,742438120,11750,11750,11750,11750,14
20230808,115200,742273620,11750,11750,11750,11750,22
20230808,115100,742015120,11750,11750,11750,11750,10
20230808,115000,741897620,11750,11750,11750,11750,0
20230808,114900,741897620,11750,11750,11750,11750,51
20230808,114800,741298370,11770,11770,11770,11770,0
20230808,114700,741298370,11770,11770,11770,11770,50
20230808,114600,740709870,11770,11780,11780,11770,278
20230808,114500,737435130,11780,11770,11780,11770,184
20230808,114400,735269430,11760,11760,11760,11760,97
20230808,114300,734128710,11820,11800,11830,11800,39
20230808,114200,733668040,11830,11790,11830,11780,390
20230808,114100,729068240,11790,11790,11790,11790,0
20230808,114000,729068240,11790,11790,11790,11790,0
20230808,113900,729068240,11790,11790,11790,11790,424
20230808,113800,724069280,11790,11780,11790,11780,78
20230808,113700,723150390,11730,11740,11740,11730,73
20230808,113600,722293870,11730,11730,11730,11730,0
20230808,113500,722293870,11730,11770,11770,11730,440
20230808,113400,717132050,11750,11750,11750,11750,0
20230808,113300,717132050,11750,11750,11750,11750,200
20230808,113200,714782050,11730,11730,11730,11730,0
20230808,113100,714782050,11730,11730,11730,11730,0
20230808,113000,714782050,11730,11770,11770,11730,1015
20230808,112900,702874700,11770,11760,11770,11760,548
20230808,112800,696429620,11730,11730,11730,11730,1
20230808,112700,696417890,11730,11740,11740,11730,13
20230808,112600,696265370,11740,11740,11740,11740,197
20230808,112500,693952590,11740,11740,11760,11710,369
20230808,112400,689619230,11740,11720,11740,11700,2313
20230808,112300,662539030,11730,11730,11730,11730,3
20230808,112200,662503840,11720,11720,11720,11720,527
20230808,112100,656327400,11720,11730,11730,11720,500
20230808,112000,650464110,11740,11740,11740,11740,3
20230808,111900,650428890,11760,11760,11760,11760,22
20230808,111800,650170170,11770,11760,11770,11760,25
20230808,111700,649876080,11760,11760,11760,11760,15
20230808,111600,649699680,11760,11760,11760,11760,3
20230808,111500,649664400,11770,11760,11770,11730,71
20230808,111400,648830740,11730,11730,11730,11730,0
20230808,111300,648830740,11730,11730,11730,11730,46
20230808,111200,648291160,11730,11730,11730,11730,76
20230808,111100,647399680,11730,11730,11730,11730,21
20230808,111000,647153350,11730,11740,11740,11730,99
20230808,110900,645991230,11730,11730,11730,11730,50
20230808,110800,645404730,11730,11730,11730,11730,323
20230808,110700,641615940,11730,11780,11780,11730,540
20230808,110600,635278600,11790,11780,11790,11780,114
20230808,110500,633935130,11760,11760,11760,11760,6
20230808,110400,633864570,11730,11730,11740,11730,131
20230808,110300,632327750,11730,11750,11750,11730,119
20230808,110200,630931020,11750,11760,11760,11750,41
20230808,110100,630449220,11760,11770,11770,11760,210
20230808,110000,627977740,11770,11780,11780,11770,9
20230808,105900,627871790,11770,11770,11770,11770,0
20230808,105800,627871790,11770,11770,11770,11770,5
20230808,105700,627812940,11770,11790,11790,11770,56
20230808,105600,627153150,11810,11780,11810,11780,136
20230808,105500,625550590,11790,11790,11790,11790,11
20230808,105400,625420900,11790,11790,11790,11790,15
20230808,105300,625244050,11800,11790,11800,11790,92
20230808,105200,624159080,11800,11800,11800,11800,96
20230808,105100,623026280,11800,11800,11800,11800,1034
20230808,105000,610825080,11790,11750,11790,11750,312
20230808,104900,607150710,11710,11770,11770,11710,2312
20230808,104800,580036330,11780,11780,11780,11770,381
20230808,104700,575548750,11790,11800,11800,11790,230
20230808,104600,572835250,11800,11790,11800,11790,238
20230808,104500,570028370,11790,11790,11790,11790,24
20230808,104400,569745410,11780,11770,11790,11770,181
20230808,104300,567614510,11780,11810,11820,11780,554
20230808,104200,561080760,11830,11820,11830,11820,311
20230808,104100,557402210,11830,11830,11830,11830,0
20230808,104000,557402210,11830,11830,11830,11830,17
20230808,103900,557201100,11830,11800,11830,11790,1888
20230808,103800,534907630,11800,11800,11810,11790,236
20230808,103700,532123070,11790,11830,11830,11790,34
20230808,103600,531722100,11780,11780,11780,11780,0
20230808,103500,531722100,11780,11790,11790,11780,297
20230808,103400,528222110,11790,11840,11850,11790,116
20230808,103300,526854360,11790,11840,11840,11790,1032
20230808,103200,514681400,11800,11800,11800,11790,2088
20230808,103100,490053000,11800,11860,11860,11800,1193
20230808,103000,475975020,11860,11860,11860,11800,1002
20230808,102900,464151300,11800,11870,11870,11800,1139
20230808,102800,450692920,11870,11870,11870,11870,15
20230808,102700,450514870,11830,11870,11870,11830,44
20230808,102600,449994310,11830,11850,11850,11830,908
20230808,102500,439240620,11860,11900,11900,11860,3971
20230808,102400,392053810,11900,11900,11900,11900,1
20230808,102300,392041910,11900,11910,11910,11900,1500
20230808,102200,374186180,11910,11910,11910,11910,0
20230808,102100,374186180,11910,11920,11920,11910,101
20230808,102000,372982610,11920,11920,11920,11920,686
20230808,101900,364805490,11920,11940,11940,11920,149
20230808,101800,363028290,11940,11940,11940,11940,0
20230808,101700,363028290,11940,11960,11960,11940,453
20230808,101600,357616170,11980,11980,11980,11980,8
20230808,101500,357520330,11960,11960,11980,11950,636
20230808,101400,349915930,11990,11990,11990,11960,357
20230808,101300,345635560,12000,11990,12000,11990,9
20230808,101200,345527600,11990,12080,12080,11990,481
20230808,101100,339754100,12090,12090,12090,12090,1255
20230808,101000,324581150,12020,12020,12020,12020,1
20230808,100900,324569130,12010,12130,12130,12010,395
20230808,100800,319809710,12130,12130,12130,12130,5
20230808,100700,319749060,12130,12130,12130,12130,9
20230808,100600,319639890,12130,12070,12130,12070,26
20230808,100500,319326010,12140,12010,12140,12010,525
20230808,100400,312994040,12010,12020,12020,12010,100
20230808,100300,311792680,12010,12010,12010,12010,1000
20230808,100200,299782680,12060,12060,12060,12060,0
20230808,100100,299782680,12060,12060,12060,12060,1
20230808,100000,299770620,12050,12010,12050,12010,80
20230808,095900,298806900,12000,12000,12000,12000,3
20230808,095800,298770900,12000,12000,12000,12000,0
20230808,095700,298770900,12000,12000,12000,12000,0
20230808,095600,298770900,12000,12000,12000,12000,12
20230808,095500,298626900,12000,12000,12000,12000,0
20230808,095400,298626900,12000,11950,12000,11910,535
20230808,095300,292235540,11930,11980,11980,11930,1156
20230808,095200,278409250,11990,11970,11990,11950,298
20230808,095100,274839250,11980,11940,11990,11910,973
20230808,095000,263228740,11930,12010,12010,11930,575
20230808,094900,256361070,11990,12010,12010,11910,526
20230808,094800,250072230,12050,12030,12050,12010,35
20230808,094700,249651060,12060,12060,12060,12060,14
20230808,094600,249482220,12060,12060,12060,12020,117
20230808,094500,248071280,12010,12020,12020,12010,300
20230808,094400,244467250,12020,12020,12020,12020,2
20230808,094300,244443210,12010,12020,12020,12010,790
20230808,094200,234953190,12060,12020,12060,12020,41
20230808,094100,234459530,12060,12040,12060,12040,19
20230808,094000,234230580,12020,12040,12040,12020,117
20230808,093900,232821980,12040,11970,12040,11970,568
20230808,093800,226008680,11990,11900,11990,11900,401
20230808,093700,221234690,11990,11990,11990,11990,5
20230808,093600,221174740,11990,11990,11990,11900,207
20230808,093500,218705930,11990,11990,11990,11890,710
20230808,093400,210249740,11940,11990,11990,11940,57
20230808,093300,209566560,11990,11960,11990,11960,174
20230808,093200,207483870,11960,11950,11960,11950,53
20230808,093100,206850110,11960,11940,11960,11940,2
20230808,093000,206826210,11890,11890,11890,11890,116
20230808,092900,205446970,11890,11910,11960,11890,276
20230808,092800,202163800,11950,11900,11950,11900,71
20230808,092700,201318850,11950,11910,11950,11900,123
20230808,092600,199854740,11970,11970,11970,11970,1
20230808,092500,199842770,11890,11980,11980,11890,1252
20230808,092400,184954720,11980,11900,11980,11890,579
20230808,092300,178055520,11930,11910,11930,11910,27
20230808,092200,177733430,11910,11900,11910,11890,503
20230808,092100,171743430,11900,11880,11900,11880,122
20230808,092000,170294050,11880,11930,11930,11870,1511
20230808,091900,152307930,11930,11930,11930,11910,272
20230808,091800,149066130,11930,11930,11930,11920,301
20230808,091700,145477940,11980,11990,11990,11950,134
20230808,091600,143871500,11940,11970,11970,11920,131
20230808,091500,142308140,11970,11910,11990,11910,183
20230808,091400,140125230,11910,11930,11950,11910,158
20230808,091300,138241330,11940,12000,12000,11940,118
20230808,091200,136826610,12000,11930,12000,11920,777
20230808,091100,127534670,11930,11960,11960,11920,203
20230808,091000,125113350,11960,11950,12010,11900,1014
20230808,090900,113011340,11950,12080,12110,11930,3056
20230808,090800,76272940,12070,12130,12130,12070,937
20230808,090700,64935320,12140,12200,12200,12140,297
20230808,090600,61317890,12200,12130,12200,12130,14
20230808,090500,61147250,12120,12150,12200,12120,590
20230808,090400,53984100,12200,12140,12200,12140,1136
20230808,090300,40192560,12140,12140,12140,12130,207
20230808,090200,37680870,12200,12150,12200,12130,185
20230808,090100,35435300,12180,12260,12260,12150,1744
20230808,090000,14179530,12260,12190,12270,12190,1162