KissMeData/246710/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,202500,429393550,11830,11830,11830,11830,638
20230807,202400,429393550,11830,11830,11830,11830,0
20230807,202300,429393550,11830,11830,11830,11830,0
20230807,202200,429393550,11830,11830,11830,11830,0
20230807,202100,429393550,11830,11830,11830,11830,0
20230807,202000,429393550,11830,11830,11830,11830,0
20230807,201900,429393550,11830,11830,11830,11830,0
20230807,201800,429393550,11830,11830,11830,11830,0
20230807,201700,429393550,11830,11830,11830,11830,0
20230807,201600,429393550,11830,11830,11830,11830,0
20230807,201500,429393550,11830,11830,11830,11830,0
20230807,201400,429393550,11830,11830,11830,11830,0
20230807,201300,429393550,11830,11830,11830,11830,0
20230807,201200,429393550,11830,11830,11830,11830,0
20230807,201100,429393550,11830,11830,11830,11830,0
20230807,201000,429393550,11830,11830,11830,11830,0
20230807,200900,429393550,11830,11830,11830,11830,0
20230807,200800,429393550,11830,11830,11830,11830,0
20230807,200700,429393550,11830,11830,11830,11830,0
20230807,200600,429393550,11830,11830,11830,11830,0
20230807,200500,429393550,11830,11830,11830,11830,0
20230807,200400,429393550,11830,11830,11830,11830,0
20230807,200300,429393550,11830,11830,11830,11830,0
20230807,200200,429393550,11830,11830,11830,11830,0
20230807,200100,429393550,11830,11830,11830,11830,0
20230807,200000,429393550,11830,11830,11830,11830,0
20230807,195900,429393550,11830,11830,11830,11830,0
20230807,195800,429393550,11830,11830,11830,11830,0
20230807,195700,429393550,11830,11830,11830,11830,0
20230807,195600,429393550,11830,11830,11830,11830,0
20230807,195500,429393550,11830,11830,11830,11830,638
20230807,195400,429393550,11830,11830,11830,11830,0
20230807,195300,429393550,11830,11830,11830,11830,0
20230807,195200,429393550,11830,11830,11830,11830,0
20230807,195100,429393550,11830,11830,11830,11830,0
20230807,195000,429393550,11830,11830,11830,11830,0
20230807,194900,429393550,11830,11830,11830,11830,0
20230807,194800,429393550,11830,11830,11830,11830,0
20230807,194700,429393550,11830,11830,11830,11830,0
20230807,194600,429393550,11830,11830,11830,11830,0
20230807,194500,429393550,11830,11830,11830,11830,0
20230807,194400,429393550,11830,11830,11830,11830,0
20230807,194300,429393550,11830,11830,11830,11830,0
20230807,194200,429393550,11830,11830,11830,11830,0
20230807,194100,429393550,11830,11830,11830,11830,0
20230807,194000,429393550,11830,11830,11830,11830,0
20230807,193900,429393550,11830,11830,11830,11830,0
20230807,193800,429393550,11830,11830,11830,11830,0
20230807,193700,429393550,11830,11830,11830,11830,0
20230807,193600,429393550,11830,11830,11830,11830,0
20230807,193500,429393550,11830,11830,11830,11830,0
20230807,193400,429393550,11830,11830,11830,11830,0
20230807,193300,429393550,11830,11830,11830,11830,0
20230807,193200,429393550,11830,11830,11830,11830,0
20230807,193100,429393550,11830,11830,11830,11830,0
20230807,193000,429393550,11830,11830,11830,11830,0
20230807,192900,429393550,11830,11830,11830,11830,0
20230807,192800,429393550,11830,11830,11830,11830,0
20230807,192700,429393550,11830,11830,11830,11830,0
20230807,192600,429393550,11830,11830,11830,11830,0
20230807,192500,429393550,11830,11830,11830,11830,638
20230807,192400,429393550,11830,11830,11830,11830,0
20230807,192300,429393550,11830,11830,11830,11830,0
20230807,192200,429393550,11830,11830,11830,11830,0
20230807,192100,429393550,11830,11830,11830,11830,0
20230807,192000,429393550,11830,11830,11830,11830,0
20230807,191900,429393550,11830,11830,11830,11830,0
20230807,191800,429393550,11830,11830,11830,11830,0
20230807,191700,429393550,11830,11830,11830,11830,0
20230807,191600,429393550,11830,11830,11830,11830,0
20230807,191500,429393550,11830,11830,11830,11830,0
20230807,191400,429393550,11830,11830,11830,11830,0
20230807,191300,429393550,11830,11830,11830,11830,0
20230807,191200,429393550,11830,11830,11830,11830,0
20230807,191100,429393550,11830,11830,11830,11830,0
20230807,191000,429393550,11830,11830,11830,11830,0
20230807,190900,429393550,11830,11830,11830,11830,0
20230807,190800,429393550,11830,11830,11830,11830,0
20230807,190700,429393550,11830,11830,11830,11830,0
20230807,190600,429393550,11830,11830,11830,11830,0
20230807,190500,429393550,11830,11830,11830,11830,0
20230807,190400,429393550,11830,11830,11830,11830,0
20230807,190300,429393550,11830,11830,11830,11830,0
20230807,190200,429393550,11830,11830,11830,11830,0
20230807,190100,429393550,11830,11830,11830,11830,0
20230807,190000,429393550,11830,11830,11830,11830,0
20230807,185900,429393550,11830,11830,11830,11830,0
20230807,185800,429393550,11830,11830,11830,11830,0
20230807,185700,429393550,11830,11830,11830,11830,0
20230807,185600,429393550,11830,11830,11830,11830,0
20230807,185500,429393550,11830,11830,11830,11830,638
20230807,185400,429393550,11830,11830,11830,11830,0
20230807,185300,429393550,11830,11830,11830,11830,0
20230807,185200,429393550,11830,11830,11830,11830,0
20230807,185100,429393550,11830,11830,11830,11830,0
20230807,185000,429393550,11830,11830,11830,11830,0
20230807,184900,429393550,11830,11830,11830,11830,0
20230807,184800,429393550,11830,11830,11830,11830,0
20230807,184700,429393550,11830,11830,11830,11830,0
20230807,184600,429393550,11830,11830,11830,11830,0
20230807,184500,429393550,11830,11830,11830,11830,0
20230807,184400,429393550,11830,11830,11830,11830,0
20230807,184300,429393550,11830,11830,11830,11830,0
20230807,184200,429393550,11830,11830,11830,11830,0
20230807,184100,429393550,11830,11830,11830,11830,0
20230807,184000,429393550,11830,11830,11830,11830,0
20230807,183900,429393550,11830,11830,11830,11830,0
20230807,183800,429393550,11830,11830,11830,11830,0
20230807,183700,429393550,11830,11830,11830,11830,0
20230807,183600,429393550,11830,11830,11830,11830,0
20230807,183500,429393550,11830,11830,11830,11830,0
20230807,183400,429393550,11830,11830,11830,11830,0
20230807,183300,429393550,11830,11830,11830,11830,0
20230807,183200,429393550,11830,11830,11830,11830,0
20230807,183100,429393550,11830,11830,11830,11830,0
20230807,183000,429393550,11830,11830,11830,11830,0
20230807,182900,429393550,11830,11830,11830,11830,0
20230807,182800,429393550,11830,11830,11830,11830,0
20230807,182700,429393550,11830,11830,11830,11830,0
20230807,182600,429393550,11830,11830,11830,11830,0
20230807,182500,429393550,11830,11830,11830,11830,638
20230807,182400,429393550,11830,11830,11830,11830,0
20230807,182300,429393550,11830,11830,11830,11830,0
20230807,182200,429393550,11830,11830,11830,11830,0
20230807,182100,429393550,11830,11830,11830,11830,0
20230807,182000,429393550,11830,11830,11830,11830,0
20230807,181900,429393550,11830,11830,11830,11830,0
20230807,181800,429393550,11830,11830,11830,11830,0
20230807,181700,429393550,11830,11830,11830,11830,0
20230807,181600,429393550,11830,11830,11830,11830,0
20230807,181500,429393550,11830,11830,11830,11830,0
20230807,181400,429393550,11830,11830,11830,11830,0
20230807,181300,429393550,11830,11830,11830,11830,0
20230807,181200,429393550,11830,11830,11830,11830,0
20230807,181100,429393550,11830,11830,11830,11830,0
20230807,181000,429393550,11830,11830,11830,11830,0
20230807,180900,429393550,11830,11830,11830,11830,0
20230807,180800,429393550,11830,11830,11830,11830,0
20230807,180700,429393550,11830,11830,11830,11830,0
20230807,180600,429393550,11830,11830,11830,11830,0
20230807,180500,429393550,11830,11830,11830,11830,0
20230807,180400,429393550,11830,11830,11830,11830,0
20230807,180300,429393550,11830,11830,11830,11830,0
20230807,180200,429393550,11830,11830,11830,11830,0
20230807,180100,429393550,11830,11830,11830,11830,0
20230807,180000,429393550,11830,11830,11830,11830,0
20230807,175900,429393550,11830,11830,11830,11830,0
20230807,175800,429393550,11830,11830,11830,11830,0
20230807,175700,429393550,11830,11830,11830,11830,0
20230807,175600,429393550,11830,11830,11830,11830,0
20230807,175500,429393550,11830,11830,11830,11830,638
20230807,175400,429393550,11830,11830,11830,11830,0
20230807,175300,429393550,11830,11830,11830,11830,0
20230807,175200,429393550,11830,11830,11830,11830,0
20230807,175100,429393550,11830,11830,11830,11830,0
20230807,175000,429393550,11830,11830,11830,11830,0
20230807,174900,429393550,11830,11830,11830,11830,0
20230807,174800,429393550,11830,11830,11830,11830,0
20230807,174700,429393550,11830,11830,11830,11830,0
20230807,174600,429393550,11830,11830,11830,11830,0
20230807,174500,429393550,11830,11830,11830,11830,0
20230807,174400,429393550,11830,11830,11830,11830,0
20230807,174300,429393550,11830,11830,11830,11830,0
20230807,174200,429393550,11830,11830,11830,11830,0
20230807,174100,429393550,11830,11830,11830,11830,0
20230807,174000,429393550,11830,11830,11830,11830,0
20230807,173900,429393550,11830,11830,11830,11830,0
20230807,173800,429393550,11830,11830,11830,11830,0
20230807,173700,429393550,11830,11830,11830,11830,0
20230807,173600,429393550,11830,11830,11830,11830,0
20230807,173500,429393550,11830,11830,11830,11830,0
20230807,173400,429393550,11830,11830,11830,11830,0
20230807,173300,429393550,11830,11830,11830,11830,0
20230807,173200,429393550,11830,11830,11830,11830,0
20230807,173100,429393550,11830,11830,11830,11830,0
20230807,173000,429393550,11830,11830,11830,11830,0
20230807,172900,429393550,11830,11830,11830,11830,0
20230807,172800,429393550,11830,11830,11830,11830,0
20230807,172700,429393550,11830,11830,11830,11830,0
20230807,172600,429393550,11830,11830,11830,11830,0
20230807,172500,429393550,11830,11830,11830,11830,638
20230807,172400,429393550,11830,11830,11830,11830,0
20230807,172300,429393550,11830,11830,11830,11830,0
20230807,172200,429393550,11830,11830,11830,11830,0
20230807,172100,429393550,11830,11830,11830,11830,0
20230807,172000,429393550,11830,11830,11830,11830,0
20230807,171900,429393550,11830,11830,11830,11830,0
20230807,171800,429393550,11830,11830,11830,11830,0
20230807,171700,429393550,11830,11830,11830,11830,0
20230807,171600,429393550,11830,11830,11830,11830,0
20230807,171500,429393550,11830,11830,11830,11830,0
20230807,171400,429393550,11830,11830,11830,11830,0
20230807,171300,429393550,11830,11830,11830,11830,0
20230807,171200,429393550,11830,11830,11830,11830,0
20230807,171100,429393550,11830,11830,11830,11830,0
20230807,171000,429393550,11830,11830,11830,11830,0
20230807,170900,429393550,11830,11830,11830,11830,0
20230807,170800,429393550,11830,11830,11830,11830,0
20230807,170700,429393550,11830,11830,11830,11830,0
20230807,170600,429393550,11830,11830,11830,11830,0
20230807,170500,429393550,11830,11830,11830,11830,0
20230807,170400,429393550,11830,11830,11830,11830,0
20230807,170300,429393550,11830,11830,11830,11830,0
20230807,170200,429393550,11830,11830,11830,11830,0
20230807,170100,429393550,11830,11830,11830,11830,0
20230807,170000,429393550,11830,11830,11830,11830,0
20230807,165900,429393550,11830,11830,11830,11830,0
20230807,165800,429393550,11830,11830,11830,11830,0
20230807,165700,429393550,11830,11830,11830,11830,0
20230807,165600,429393550,11830,11830,11830,11830,0
20230807,165500,429393550,11830,11830,11830,11830,638
20230807,165400,429393550,11830,11830,11830,11830,0
20230807,165300,429393550,11830,11830,11830,11830,0
20230807,165200,429393550,11830,11830,11830,11830,0
20230807,165100,429393550,11830,11830,11830,11830,0
20230807,165000,429393550,11830,11830,11830,11830,0
20230807,164900,429393550,11830,11830,11830,11830,0
20230807,164800,429393550,11830,11830,11830,11830,0
20230807,164700,429393550,11830,11830,11830,11830,0
20230807,164600,429393550,11830,11830,11830,11830,0
20230807,164500,429393550,11830,11830,11830,11830,0
20230807,164400,429393550,11830,11830,11830,11830,0
20230807,164300,429393550,11830,11830,11830,11830,0
20230807,164200,429393550,11830,11830,11830,11830,0
20230807,164100,429393550,11830,11830,11830,11830,0
20230807,164000,429393550,11830,11830,11830,11830,0
20230807,163900,429393550,11830,11830,11830,11830,0
20230807,163800,429393550,11830,11830,11830,11830,0
20230807,163700,429393550,11830,11830,11830,11830,0
20230807,163600,429393550,11830,11830,11830,11830,0
20230807,163500,429393550,11830,11830,11830,11830,0
20230807,163400,429393550,11830,11830,11830,11830,0
20230807,163300,429393550,11830,11830,11830,11830,0
20230807,163200,429393550,11830,11830,11830,11830,0
20230807,163100,429393550,11830,11830,11830,11830,0
20230807,163000,429393550,11830,11830,11830,11830,0
20230807,162900,429393550,11830,11830,11830,11830,0
20230807,162800,429393550,11830,11830,11830,11830,0
20230807,162700,429393550,11830,11830,11830,11830,0
20230807,162600,429393550,11830,11830,11830,11830,0
20230807,162500,429393550,11830,11830,11830,11830,638
20230807,162400,429393550,11830,11830,11830,11830,0
20230807,162300,429393550,11830,11830,11830,11830,0
20230807,162200,429393550,11830,11830,11830,11830,0
20230807,162100,429393550,11830,11830,11830,11830,0
20230807,162000,429393550,11830,11830,11830,11830,0
20230807,161900,429393550,11830,11830,11830,11830,0
20230807,161800,429393550,11830,11830,11830,11830,0
20230807,161700,429393550,11830,11830,11830,11830,0
20230807,161600,429393550,11830,11830,11830,11830,0
20230807,161500,429393550,11830,11830,11830,11830,0
20230807,161400,429393550,11830,11830,11830,11830,0
20230807,161300,429393550,11830,11830,11830,11830,0
20230807,161200,429393550,11830,11830,11830,11830,0
20230807,161100,429393550,11830,11830,11830,11830,0
20230807,161000,429393550,11830,11830,11830,11830,0
20230807,160900,429393550,11830,11830,11830,11830,0
20230807,160800,429393550,11830,11830,11830,11830,0
20230807,160700,429393550,11830,11830,11830,11830,0
20230807,160600,429393550,11830,11830,11830,11830,0
20230807,160500,429393550,11830,11830,11830,11830,0
20230807,160400,429393550,11830,11830,11830,11830,0
20230807,160300,429393550,11830,11830,11830,11830,0
20230807,160200,429393550,11830,11830,11830,11830,0
20230807,160100,429393550,11830,11830,11830,11830,0
20230807,160000,429393550,11830,11830,11830,11830,0
20230807,155900,429393550,11830,11830,11830,11830,0
20230807,155800,429393550,11830,11830,11830,11830,0
20230807,155700,429393550,11830,11830,11830,11830,0
20230807,155600,429393550,11830,11830,11830,11830,0
20230807,155500,429393550,11830,11830,11830,11830,638
20230807,155400,429393550,11830,11830,11830,11830,0
20230807,155300,429393550,11830,11830,11830,11830,0
20230807,155200,429393550,11830,11830,11830,11830,0
20230807,155100,429393550,11830,11830,11830,11830,0
20230807,155000,429393550,11830,11830,11830,11830,0
20230807,154900,429393550,11830,11830,11830,11830,0
20230807,154800,429393550,11830,11830,11830,11830,0
20230807,154700,429393550,11830,11830,11830,11830,0
20230807,154600,429393550,11830,11830,11830,11830,0
20230807,154500,429393550,11830,11830,11830,11830,0
20230807,154400,429393550,11830,11830,11830,11830,0
20230807,154300,429393550,11830,11830,11830,11830,0
20230807,154200,429393550,11830,11830,11830,11830,0
20230807,154100,429393550,11830,11830,11830,11830,0
20230807,154000,429393550,11830,11830,11830,11830,0
20230807,153900,429393550,11830,11830,11830,11830,0
20230807,153800,429393550,11830,11830,11830,11830,0
20230807,153700,429393550,11830,11830,11830,11830,0
20230807,153600,429393550,11830,11830,11830,11830,0
20230807,153500,429393550,11830,11830,11830,11830,0
20230807,153400,429393550,11830,11830,11830,11830,0
20230807,153300,429393550,11830,11830,11830,11830,0
20230807,153200,429393550,11830,11830,11830,11830,0
20230807,153100,429393550,11830,11830,11830,11830,0
20230807,153000,429393550,11830,11830,11830,11830,638
20230807,152900,421846010,11830,11830,11830,11830,0
20230807,152800,421846010,11830,11830,11830,11830,0
20230807,152700,421846010,11830,11830,11830,11830,0
20230807,152600,421846010,11830,11830,11830,11830,0
20230807,152500,421846010,11830,11830,11830,11830,0
20230807,152400,421846010,11830,11830,11830,11830,0
20230807,152300,421846010,11830,11830,11830,11830,0
20230807,152200,421846010,11830,11830,11830,11830,0
20230807,152100,421846010,11830,11830,11830,11830,0
20230807,152000,421846010,11830,11830,11830,11830,0
20230807,151900,421846010,11830,11830,11830,11830,19
20230807,151800,421621240,11830,11830,11830,11830,23
20230807,151700,421349150,11830,11830,11830,11830,23
20230807,151600,421077060,11830,11810,11830,11810,119
20230807,151500,419670710,11810,11790,11810,11790,483
20230807,151400,413975110,11790,11760,11800,11760,366
20230807,151300,409666570,11810,11780,11810,11780,58
20230807,151200,408983100,11770,11770,11770,11770,8
20230807,151100,408888940,11770,11780,11780,11770,1239
20230807,151000,394303520,11770,11770,11770,11770,227
20230807,150900,391631730,11790,11790,11790,11790,0
20230807,150800,391631730,11790,11790,11790,11790,0
20230807,150700,391631730,11790,11790,11790,11790,150
20230807,150600,389863230,11760,11760,11760,11760,382
20230807,150500,385370910,11760,11800,11800,11760,35
20230807,150400,384959270,11760,11760,11760,11760,327
20230807,150300,381113750,11780,11800,11800,11780,47
20230807,150200,380559870,11810,11810,11810,11810,0
20230807,150100,380559870,11810,11810,11810,11810,0
20230807,150000,380559870,11810,11810,11810,11810,0
20230807,145900,380559870,11810,11810,11810,11810,4
20230807,145800,380512630,11800,11800,11800,11800,0
20230807,145700,380512630,11800,11800,11800,11800,29
20230807,145600,380170430,11800,11800,11800,11800,20
20230807,145500,379934430,11810,11810,11810,11810,1
20230807,145400,379922620,11780,11780,11780,11780,0
20230807,145300,379922620,11780,11780,11780,11780,0
20230807,145200,379922620,11780,11780,11780,11780,3
20230807,145100,379887280,11770,11770,11770,11770,0
20230807,145000,379887280,11770,11770,11770,11770,0
20230807,144900,379887280,11770,11770,11770,11770,0
20230807,144800,379887280,11770,11770,11770,11770,0
20230807,144700,379887280,11770,11770,11770,11770,6
20230807,144600,379816660,11810,11810,11810,11770,202
20230807,144500,377439040,11760,11760,11760,11760,0
20230807,144400,377439040,11760,11770,11770,11760,629
20230807,144300,370039920,11780,11780,11780,11780,2
20230807,144200,370016360,11780,11780,11780,11780,0
20230807,144100,370016360,11780,11780,11780,11780,0
20230807,144000,370016360,11780,11780,11780,11780,143
20230807,143900,368331820,11780,11780,11780,11780,0
20230807,143800,368331820,11780,11780,11780,11780,0
20230807,143700,368331820,11780,11790,11790,11780,39
20230807,143600,367872190,11780,11780,11780,11780,100
20230807,143500,366694190,11780,11780,11780,11780,0
20230807,143400,366694190,11780,11780,11780,11780,0
20230807,143300,366694190,11780,11780,11780,11780,10
20230807,143200,366576390,11780,11780,11780,11780,0
20230807,143100,366576390,11780,11780,11780,11780,0
20230807,143000,366576390,11780,11780,11780,11780,9
20230807,142900,366470370,11770,11770,11770,11770,0
20230807,142800,366470370,11770,11770,11770,11770,0
20230807,142700,366470370,11770,11770,11770,11770,0
20230807,142600,366470370,11770,11770,11770,11770,100
20230807,142500,365293370,11820,11820,11820,11820,1
20230807,142400,365281550,11770,11770,11770,11770,0
20230807,142300,365281550,11770,11770,11770,11770,0
20230807,142200,365281550,11770,11770,11770,11770,1
20230807,142100,365269780,11820,11820,11820,11820,2
20230807,142000,365246140,11820,11820,11820,11820,0
20230807,141900,365246140,11820,11820,11820,11820,0
20230807,141800,365246140,11820,11820,11820,11820,0
20230807,141700,365246140,11820,11820,11820,11820,2
20230807,141600,365222500,11800,11800,11800,11800,0
20230807,141500,365222500,11800,11800,11800,11800,10
20230807,141400,365104500,11820,11820,11820,11820,4
20230807,141300,365057220,11820,11820,11820,11820,0
20230807,141200,365057220,11820,11820,11820,11820,45
20230807,141100,364525320,11760,11770,11770,11760,500
20230807,141000,358642750,11770,11770,11770,11770,20
20230807,140900,358407350,11820,11820,11820,11820,0
20230807,140800,358407350,11820,11820,11820,11820,0
20230807,140700,358407350,11820,11820,11820,11820,0
20230807,140600,358407350,11820,11820,11820,11820,0
20230807,140500,358407350,11820,11820,11820,11820,0
20230807,140400,358407350,11820,11820,11820,11820,0
20230807,140300,358407350,11820,11820,11820,11820,0
20230807,140200,358407350,11820,11820,11820,11820,1
20230807,140100,358395530,11770,11770,11770,11770,0
20230807,140000,358395530,11770,11770,11770,11770,29
20230807,135900,358054200,11820,11820,11820,11820,0
20230807,135800,358054200,11820,11820,11820,11820,0
20230807,135700,358054200,11820,11820,11820,11820,1
20230807,135600,358042380,11760,11760,11760,11760,0
20230807,135500,358042380,11760,11770,11770,11760,920
20230807,135400,347220560,11820,11820,11820,11820,100
20230807,135300,346038560,11820,11820,11820,11820,0
20230807,135200,346038560,11820,11820,11820,11820,0
20230807,135100,346038560,11820,11820,11820,11820,0
20230807,135000,346038560,11820,11820,11820,11820,0
20230807,134900,346038560,11820,11820,11820,11820,0
20230807,134800,346038560,11820,11820,11820,11820,0
20230807,134700,346038560,11820,11820,11820,11760,401
20230807,134600,341315780,11810,11840,11840,11810,503
20230807,134500,335373980,11830,11830,11830,11830,1
20230807,134400,335362150,11830,11830,11830,11830,0
20230807,134300,335362150,11830,11820,11830,11820,13
20230807,134200,335208470,11820,11810,11820,11810,13
20230807,134100,335054930,11800,11800,11800,11800,0
20230807,134000,335054930,11800,11800,11800,11800,0
20230807,133900,335054930,11800,11800,11800,11800,0
20230807,133800,335054930,11800,11800,11800,11800,62
20230807,133700,334323330,11790,11790,11790,11790,1
20230807,133600,334311540,11790,11790,11790,11790,0
20230807,133500,334311540,11790,11790,11790,11790,0
20230807,133400,334311540,11790,11790,11790,11790,0
20230807,133300,334311540,11790,11770,11790,11770,1511
20230807,133200,316521860,11760,11760,11760,11760,0
20230807,133100,316521860,11760,11740,11760,11740,1587
20230807,133000,297876480,11730,11740,11740,11730,123
20230807,132900,296433460,11730,11730,11730,11730,108
20230807,132800,295166620,11730,11730,11730,11730,48
20230807,132700,294603580,11730,11730,11730,11730,10
20230807,132600,294486280,11720,11720,11720,11720,20
20230807,132500,294251880,11670,11670,11670,11670,0
20230807,132400,294251880,11670,11670,11670,11670,0
20230807,132300,294251880,11670,11730,11730,11670,534
20230807,132200,288008450,11710,11710,11710,11710,1
20230807,132100,287996740,11680,11740,11740,11680,510
20230807,132000,282030870,11740,11740,11740,11740,25
20230807,131900,281737370,11740,11740,11740,11740,55
20230807,131800,281091670,11740,11740,11740,11740,124
20230807,131700,279635910,11750,11760,11760,11750,36
20230807,131600,279212560,11740,11760,11760,11740,508
20230807,131500,273246020,11740,11760,11760,11710,501
20230807,131400,267358430,11760,11760,11760,11760,167
20230807,131300,265394510,11760,11760,11760,11710,1138
20230807,131200,252047870,11760,11760,11760,11760,260
20230807,131100,248990270,11770,11770,11770,11770,0
20230807,131000,248990270,11770,11770,11770,11770,2
20230807,130900,248966730,11770,11770,11770,11770,0
20230807,130800,248966730,11770,11770,11770,11770,2
20230807,130700,248943190,11770,11770,11770,11770,1
20230807,130600,248931420,11780,11780,11780,11780,88
20230807,130500,247894780,11780,11780,11780,11780,0
20230807,130400,247894780,11780,11780,11780,11780,0
20230807,130300,247894780,11780,11780,11780,11780,0
20230807,130200,247894780,11780,11780,11780,11780,0
20230807,130100,247894780,11780,11780,11780,11780,0
20230807,130000,247894780,11780,11780,11780,11780,10
20230807,125900,247776980,11780,11780,11780,11780,0
20230807,125800,247776980,11780,11780,11780,11780,0
20230807,125700,247776980,11780,11780,11780,11780,0
20230807,125600,247776980,11780,11780,11780,11780,1
20230807,125500,247765200,11810,11810,11810,11810,0
20230807,125400,247765200,11810,11810,11810,11810,0
20230807,125300,247765200,11810,11810,11810,11810,0
20230807,125200,247765200,11810,11810,11810,11810,0
20230807,125100,247765200,11810,11810,11810,11810,0
20230807,125000,247765200,11810,11780,11810,11770,50
20230807,124900,247176410,11770,11770,11770,11770,0
20230807,124800,247176410,11770,11770,11770,11770,0
20230807,124700,247176410,11770,11770,11770,11770,238
20230807,124600,244375150,11770,11770,11770,11770,0
20230807,124500,244375150,11770,11770,11770,11770,56
20230807,124400,243716030,11760,11760,11760,11760,7
20230807,124300,243633710,11760,11760,11760,11760,93
20230807,124200,242540030,11760,11770,11770,11760,90
20230807,124100,241481580,11770,11770,11770,11770,5
20230807,124000,241422730,11770,11770,11770,11770,0
20230807,123900,241422730,11770,11770,11770,11770,47
20230807,123800,240869540,11760,11760,11760,11760,211
20230807,123700,238388180,11770,11770,11770,11770,0
20230807,123600,238388180,11770,11770,11770,11770,10
20230807,123500,238270480,11770,11770,11770,11770,0
20230807,123400,238270480,11770,11770,11770,11770,50
20230807,123300,237681980,11760,11760,11760,11760,50
20230807,123200,237093980,11770,11770,11770,11770,25
20230807,123100,236799730,11760,11760,11760,11760,0
20230807,123000,236799730,11760,11760,11760,11760,57
20230807,122900,236129410,11760,11760,11760,11760,215
20230807,122800,233601010,11770,11770,11770,11770,0
20230807,122700,233601010,11770,11770,11770,11770,0
20230807,122600,233601010,11770,11770,11770,11770,20
20230807,122500,233365610,11760,11760,11760,11760,240
20230807,122400,230543210,11760,11760,11760,11760,0
20230807,122300,230543210,11760,11760,11760,11760,100
20230807,122200,229367210,11760,11760,11760,11760,40
20230807,122100,228896810,11770,11770,11770,11770,0
20230807,122000,228896810,11770,11770,11770,11770,0
20230807,121900,228896810,11770,11770,11770,11770,16
20230807,121800,228708490,11770,11770,11770,11770,0
20230807,121700,228708490,11770,11760,11770,11760,197
20230807,121600,226391760,11770,11770,11770,11770,1
20230807,121500,226379990,11770,11770,11770,11770,0
20230807,121400,226379990,11770,11770,11770,11770,0
20230807,121300,226379990,11770,11770,11770,11770,1
20230807,121200,226368220,11760,11760,11760,11760,0
20230807,121100,226368220,11760,11760,11760,11760,0
20230807,121000,226368220,11760,11760,11760,11760,60
20230807,120900,225662620,11770,11770,11770,11770,0
20230807,120800,225662620,11770,11770,11770,11770,0
20230807,120700,225662620,11770,11770,11770,11770,0
20230807,120600,225662620,11770,11770,11770,11770,225
20230807,120500,223014370,11770,11770,11770,11770,0
20230807,120400,223014370,11770,11770,11770,11770,0
20230807,120300,223014370,11770,11770,11770,11770,0
20230807,120200,223014370,11770,11770,11770,11770,0
20230807,120100,223014370,11770,11770,11770,11770,0
20230807,120000,223014370,11770,11770,11770,11770,0
20230807,115900,223014370,11770,11770,11770,11770,0
20230807,115800,223014370,11770,11770,11770,11770,101
20230807,115700,221825600,11770,11770,11770,11770,0
20230807,115600,221825600,11770,11770,11770,11770,0
20230807,115500,221825600,11770,11770,11770,11770,0
20230807,115400,221825600,11770,11770,11770,11770,0
20230807,115300,221825600,11770,11770,11770,11770,0
20230807,115200,221825600,11770,11770,11770,11770,0
20230807,115100,221825600,11770,11770,11770,11770,0
20230807,115000,221825600,11770,11770,11770,11770,0
20230807,114900,221825600,11770,11770,11770,11770,0
20230807,114800,221825600,11770,11770,11770,11770,0
20230807,114700,221825600,11770,11770,11770,11770,0
20230807,114600,221825600,11770,11770,11770,11770,0
20230807,114500,221825600,11770,11770,11770,11770,0
20230807,114400,221825600,11770,11770,11770,11770,1
20230807,114300,221813830,11790,11780,11790,11760,101
20230807,114200,220626010,11760,11760,11760,11760,0
20230807,114100,220626010,11760,11760,11760,11760,0
20230807,114000,220626010,11760,11760,11760,11760,0
20230807,113900,220626010,11760,11760,11760,11760,205
20230807,113800,218215210,11760,11760,11760,11760,123
20230807,113700,216768730,11790,11790,11790,11790,0
20230807,113600,216768730,11790,11810,11810,11790,280
20230807,113500,213462090,11840,11840,11840,11840,0
20230807,113400,213462090,11840,11820,11840,11820,12
20230807,113300,213320220,11810,11810,11810,11810,59
20230807,113200,212623430,11800,11790,11800,11790,3
20230807,113100,212588040,11780,11780,11780,11780,0
20230807,113000,212588040,11780,11780,11780,11780,0
20230807,112900,212588040,11780,11780,11780,11780,0
20230807,112800,212588040,11780,11780,11780,11780,135
20230807,112700,210997740,11780,11780,11780,11780,0
20230807,112600,210997740,11780,11780,11780,11780,41
20230807,112500,210514760,11780,11780,11780,11780,0
20230807,112400,210514760,11780,11780,11780,11780,0
20230807,112300,210514760,11780,11780,11780,11780,1000
20230807,112200,198734760,11890,11890,11890,11890,0
20230807,112100,198734760,11890,11890,11890,11780,258
20230807,112000,195695300,11760,11760,11760,11760,0
20230807,111900,195695300,11760,11790,11790,11760,59
20230807,111800,195000990,11900,11900,11900,11900,0
20230807,111700,195000990,11900,11900,11900,11900,0
20230807,111600,195000990,11900,11900,11900,11900,0
20230807,111500,195000990,11900,11900,11900,11900,0
20230807,111400,195000990,11900,11900,11900,11900,0
20230807,111300,195000990,11900,11900,11900,11900,0
20230807,111200,195000990,11900,11900,11900,11900,3
20230807,111100,194965290,11900,11900,11900,11900,0
20230807,111000,194965290,11900,11900,11900,11900,2
20230807,110900,194941490,11920,11920,11920,11920,0
20230807,110800,194941490,11920,11920,11920,11920,80
20230807,110700,193987890,11920,11920,11920,11920,0
20230807,110600,193987890,11920,11920,11920,11920,0
20230807,110500,193987890,11920,11890,11920,11890,500
20230807,110400,188033430,11780,11780,11780,11780,26
20230807,110300,187727150,11890,11890,11890,11890,1
20230807,110200,187715260,11800,11800,11800,11800,0
20230807,110100,187715260,11800,11800,11800,11800,0
20230807,110000,187715260,11800,11780,11800,11780,588
20230807,105900,180785040,11780,11760,11780,11760,42
20230807,105800,180290640,11760,11760,11760,11760,0
20230807,105700,180290640,11760,11760,11760,11760,182
20230807,105600,178150320,11760,11760,11760,11760,16
20230807,105500,177962160,11780,11780,11780,11780,0
20230807,105400,177962160,11780,11780,11780,11780,24
20230807,105300,177679440,11780,11780,11780,11780,0
20230807,105200,177679440,11780,11780,11780,11780,24
20230807,105100,177396720,11780,11780,11780,11780,12
20230807,105000,177255360,11770,11770,11770,11770,0
20230807,104900,177255360,11770,11760,11770,11760,320
20230807,104800,173489160,11760,11760,11760,11760,0
20230807,104700,173489160,11760,11760,11780,11760,46
20230807,104600,172947720,11770,11770,11770,11770,0
20230807,104500,172947720,11770,11770,11770,11770,25
20230807,104400,172653470,11760,11760,11760,11760,14
20230807,104300,172488830,11760,11770,11770,11760,17
20230807,104200,172288800,11770,11760,11770,11760,109
20230807,104100,171006830,11760,11770,11770,11760,71
20230807,104000,170171830,11770,11760,11770,11760,29
20230807,103900,169830590,11760,11760,11760,11760,252
20230807,103800,166867070,11760,11760,11760,11750,323
20230807,103700,163070020,11780,11780,11780,11780,24
20230807,103600,162787300,11790,11790,11790,11790,0
20230807,103500,162787300,11790,11790,11790,11790,34
20230807,103400,162386440,11780,11780,11780,11760,126
20230807,103300,160902870,11780,11820,11820,11780,64
20230807,103200,160148390,11890,11890,11890,11890,24
20230807,103100,159863030,11900,11900,11900,11900,0
20230807,103000,159863030,11900,11890,11900,11890,27
20230807,102900,159541970,11890,11890,11890,11890,0
20230807,102800,159541970,11890,11890,11890,11890,0
20230807,102700,159541970,11890,11890,11890,11890,24
20230807,102600,159256610,11810,11810,11810,11810,0
20230807,102500,159256610,11810,11880,11890,11810,124
20230807,102400,157790410,11820,11820,11820,11820,120
20230807,102300,156372010,11820,11820,11820,11820,13
20230807,102200,156218350,11890,11900,11910,11890,134
20230807,102100,154622870,11910,11910,11910,11910,0
20230807,102000,154622870,11910,11910,11910,11910,24
20230807,101900,154337030,11910,11910,11910,11910,1
20230807,101800,154325120,11910,11910,11910,11910,0
20230807,101700,154325120,11910,11910,11910,11910,24
20230807,101600,154039280,11910,11910,11910,11910,0
20230807,101500,154039280,11910,11830,11910,11830,34
20230807,101400,153635140,11830,11830,11830,11830,30
20230807,101300,153280240,11830,11830,11830,11830,30
20230807,101200,152925340,11910,11830,11910,11830,25
20230807,101100,152627670,11910,11860,11910,11850,21
20230807,101000,152378740,11900,11910,11910,11900,54
20230807,100900,151735840,11910,11910,11910,11910,0
20230807,100800,151735840,11910,11910,11910,11910,24
20230807,100700,151450000,11850,11860,11860,11850,100
20230807,100600,150264900,11910,11910,11910,11910,0
20230807,100500,150264900,11910,11910,11910,11910,24
20230807,100400,149979060,11920,11920,11920,11920,0
20230807,100300,149979060,11920,11920,11920,11920,24
20230807,100200,149692980,11890,11890,11890,11890,1
20230807,100100,149681090,11930,11930,11930,11930,0
20230807,100000,149681090,11930,11900,11930,11890,777
20230807,095900,140416260,11900,11900,11900,11900,1
20230807,095800,140404360,11920,11760,11920,11760,96
20230807,095700,139271560,11820,11820,11820,11820,0
20230807,095600,139271560,11820,11820,11820,11820,0
20230807,095500,139271560,11820,11820,11820,11820,25
20230807,095400,138976060,11820,11820,11820,11820,0
20230807,095300,138976060,11820,11820,11820,11820,24
20230807,095200,138692380,11820,11820,11820,11820,102
20230807,095100,137486740,11820,11820,11820,11820,3
20230807,095000,137451280,11820,11820,11820,11820,24
20230807,094900,137167600,11930,11930,11930,11930,5
20230807,094800,137107950,11930,11760,11930,11760,2668
20230807,094700,105393700,11750,11770,11770,11750,264
20230807,094600,102288890,11770,11790,11790,11770,56
20230807,094500,101628830,11800,11810,11870,11800,96
20230807,094400,100494340,11880,11820,11880,11820,8
20230807,094300,100399510,11810,11880,11880,11810,125
20230807,094200,98914580,11880,11880,11880,11880,1
20230807,094100,98902700,11880,11880,11890,11880,14
20230807,094000,98736370,11880,11880,11880,11880,38
20230807,093900,98284930,11900,11840,11900,11840,80
20230807,093800,97334610,11840,11820,11840,11820,3
20230807,093700,97299130,11810,11910,11910,11810,57
20230807,093600,96620880,11910,11910,11910,11910,11
20230807,093500,96489870,11910,11910,11950,11900,181
20230807,093400,94335580,11950,11920,11950,11920,192
20230807,093300,92042870,11930,11790,11930,11790,1217
20230807,093200,77633530,11790,11790,11790,11710,352
20230807,093100,73490500,11790,11760,11790,11760,40
20230807,093000,73019900,11760,11720,11760,11710,31
20230807,092900,72656740,11710,11710,11710,11710,10
20230807,092800,72539640,11760,11760,11770,11670,358
20230807,092700,68353960,11760,11760,11760,11760,39
20230807,092600,67895320,11760,11780,11780,11760,146
20230807,092500,66177880,11770,11760,11770,11760,15
20230807,092400,66001430,11790,11790,11790,11790,4
20230807,092300,65954270,11790,11790,11790,11790,129
20230807,092200,64433360,11790,11770,11790,11770,105
20230807,092100,63197410,11760,11740,11760,11740,287
20230807,092000,59826410,11740,11740,11740,11740,5
20230807,091900,59767710,11740,11740,11740,11740,24
20230807,091800,59485950,11740,11700,11740,11700,174
20230807,091700,57449190,11630,11700,11700,11630,282
20230807,091600,54154410,11750,11640,11760,11640,746
20230807,091500,45456500,11620,11620,11620,11620,1
20230807,091400,45444880,11630,11630,11630,11610,322
20230807,091300,41705040,11630,11640,11640,11630,56
20230807,091200,41053470,11640,11650,11650,11640,2
20230807,091100,41030180,11650,11650,11650,11650,25
20230807,091000,40738930,11650,11650,11650,11650,3
20230807,090900,40703980,11650,11650,11650,11650,0
20230807,090800,40703980,11650,11650,11650,11650,24
20230807,090700,40424380,11650,11590,11650,11590,41
20230807,090600,39949130,11570,11530,11570,11530,1727
20230807,090500,20026390,11530,11530,11530,11530,78
20230807,090400,19127050,11560,11560,11560,11560,1
20230807,090300,19115490,11560,11520,11590,11520,180
20230807,090200,17040860,11520,11530,11530,11520,301
20230807,090100,13570400,11530,11560,11560,11530,395
20230807,090000,9005410,11610,11530,11610,11530,781