KissMeData/246710/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,202500,452692620,11830,11830,11830,11830,386
20230808,202400,452692620,11830,11830,11830,11830,0
20230808,202300,452692620,11830,11830,11830,11830,0
20230808,202200,452692620,11830,11830,11830,11830,0
20230808,202100,452692620,11830,11830,11830,11830,0
20230808,202000,452692620,11830,11830,11830,11830,0
20230808,201900,452692620,11830,11830,11830,11830,0
20230808,201800,452692620,11830,11830,11830,11830,0
20230808,201700,452692620,11830,11830,11830,11830,0
20230808,201600,452692620,11830,11830,11830,11830,0
20230808,201500,452692620,11830,11830,11830,11830,0
20230808,201400,452692620,11830,11830,11830,11830,0
20230808,201300,452692620,11830,11830,11830,11830,0
20230808,201200,452692620,11830,11830,11830,11830,0
20230808,201100,452692620,11830,11830,11830,11830,0
20230808,201000,452692620,11830,11830,11830,11830,0
20230808,200900,452692620,11830,11830,11830,11830,0
20230808,200800,452692620,11830,11830,11830,11830,0
20230808,200700,452692620,11830,11830,11830,11830,0
20230808,200600,452692620,11830,11830,11830,11830,0
20230808,200500,452692620,11830,11830,11830,11830,0
20230808,200400,452692620,11830,11830,11830,11830,0
20230808,200300,452692620,11830,11830,11830,11830,0
20230808,200200,452692620,11830,11830,11830,11830,0
20230808,200100,452692620,11830,11830,11830,11830,0
20230808,200000,452692620,11830,11830,11830,11830,0
20230808,195900,452692620,11830,11830,11830,11830,0
20230808,195800,452692620,11830,11830,11830,11830,0
20230808,195700,452692620,11830,11830,11830,11830,0
20230808,195600,452692620,11830,11830,11830,11830,0
20230808,195500,452692620,11830,11830,11830,11830,386
20230808,195400,452692620,11830,11830,11830,11830,0
20230808,195300,452692620,11830,11830,11830,11830,0
20230808,195200,452692620,11830,11830,11830,11830,0
20230808,195100,452692620,11830,11830,11830,11830,0
20230808,195000,452692620,11830,11830,11830,11830,0
20230808,194900,452692620,11830,11830,11830,11830,0
20230808,194800,452692620,11830,11830,11830,11830,0
20230808,194700,452692620,11830,11830,11830,11830,0
20230808,194600,452692620,11830,11830,11830,11830,0
20230808,194500,452692620,11830,11830,11830,11830,0
20230808,194400,452692620,11830,11830,11830,11830,0
20230808,194300,452692620,11830,11830,11830,11830,0
20230808,194200,452692620,11830,11830,11830,11830,0
20230808,194100,452692620,11830,11830,11830,11830,0
20230808,194000,452692620,11830,11830,11830,11830,0
20230808,193900,452692620,11830,11830,11830,11830,0
20230808,193800,452692620,11830,11830,11830,11830,0
20230808,193700,452692620,11830,11830,11830,11830,0
20230808,193600,452692620,11830,11830,11830,11830,0
20230808,193500,452692620,11830,11830,11830,11830,0
20230808,193400,452692620,11830,11830,11830,11830,0
20230808,193300,452692620,11830,11830,11830,11830,0
20230808,193200,452692620,11830,11830,11830,11830,0
20230808,193100,452692620,11830,11830,11830,11830,0
20230808,193000,452692620,11830,11830,11830,11830,0
20230808,192900,452692620,11830,11830,11830,11830,0
20230808,192800,452692620,11830,11830,11830,11830,0
20230808,192700,452692620,11830,11830,11830,11830,0
20230808,192600,452692620,11830,11830,11830,11830,0
20230808,192500,452692620,11830,11830,11830,11830,386
20230808,192400,452692620,11830,11830,11830,11830,0
20230808,192300,452692620,11830,11830,11830,11830,0
20230808,192200,452692620,11830,11830,11830,11830,0
20230808,192100,452692620,11830,11830,11830,11830,0
20230808,192000,452692620,11830,11830,11830,11830,0
20230808,191900,452692620,11830,11830,11830,11830,0
20230808,191800,452692620,11830,11830,11830,11830,0
20230808,191700,452692620,11830,11830,11830,11830,0
20230808,191600,452692620,11830,11830,11830,11830,0
20230808,191500,452692620,11830,11830,11830,11830,0
20230808,191400,452692620,11830,11830,11830,11830,0
20230808,191300,452692620,11830,11830,11830,11830,0
20230808,191200,452692620,11830,11830,11830,11830,0
20230808,191100,452692620,11830,11830,11830,11830,0
20230808,191000,452692620,11830,11830,11830,11830,0
20230808,190900,452692620,11830,11830,11830,11830,0
20230808,190800,452692620,11830,11830,11830,11830,0
20230808,190700,452692620,11830,11830,11830,11830,0
20230808,190600,452692620,11830,11830,11830,11830,0
20230808,190500,452692620,11830,11830,11830,11830,0
20230808,190400,452692620,11830,11830,11830,11830,0
20230808,190300,452692620,11830,11830,11830,11830,0
20230808,190200,452692620,11830,11830,11830,11830,0
20230808,190100,452692620,11830,11830,11830,11830,0
20230808,190000,452692620,11830,11830,11830,11830,0
20230808,185900,452692620,11830,11830,11830,11830,0
20230808,185800,452692620,11830,11830,11830,11830,0
20230808,185700,452692620,11830,11830,11830,11830,0
20230808,185600,452692620,11830,11830,11830,11830,0
20230808,185500,452692620,11830,11830,11830,11830,386
20230808,185400,452692620,11830,11830,11830,11830,0
20230808,185300,452692620,11830,11830,11830,11830,0
20230808,185200,452692620,11830,11830,11830,11830,0
20230808,185100,452692620,11830,11830,11830,11830,0
20230808,185000,452692620,11830,11830,11830,11830,0
20230808,184900,452692620,11830,11830,11830,11830,0
20230808,184800,452692620,11830,11830,11830,11830,0
20230808,184700,452692620,11830,11830,11830,11830,0
20230808,184600,452692620,11830,11830,11830,11830,0
20230808,184500,452692620,11830,11830,11830,11830,0
20230808,184400,452692620,11830,11830,11830,11830,0
20230808,184300,452692620,11830,11830,11830,11830,0
20230808,184200,452692620,11830,11830,11830,11830,0
20230808,184100,452692620,11830,11830,11830,11830,0
20230808,184000,452692620,11830,11830,11830,11830,0
20230808,183900,452692620,11830,11830,11830,11830,0
20230808,183800,452692620,11830,11830,11830,11830,0
20230808,183700,452692620,11830,11830,11830,11830,0
20230808,183600,452692620,11830,11830,11830,11830,0
20230808,183500,452692620,11830,11830,11830,11830,0
20230808,183400,452692620,11830,11830,11830,11830,0
20230808,183300,452692620,11830,11830,11830,11830,0
20230808,183200,452692620,11830,11830,11830,11830,0
20230808,183100,452692620,11830,11830,11830,11830,0
20230808,183000,452692620,11830,11830,11830,11830,0
20230808,182900,452692620,11830,11830,11830,11830,0
20230808,182800,452692620,11830,11830,11830,11830,0
20230808,182700,452692620,11830,11830,11830,11830,0
20230808,182600,452692620,11830,11830,11830,11830,0
20230808,182500,452692620,11830,11830,11830,11830,386
20230808,182400,452692620,11830,11830,11830,11830,0
20230808,182300,452692620,11830,11830,11830,11830,0
20230808,182200,452692620,11830,11830,11830,11830,0
20230808,182100,452692620,11830,11830,11830,11830,0
20230808,182000,452692620,11830,11830,11830,11830,0
20230808,181900,452692620,11830,11830,11830,11830,0
20230808,181800,452692620,11830,11830,11830,11830,0
20230808,181700,452692620,11830,11830,11830,11830,0
20230808,181600,452692620,11830,11830,11830,11830,0
20230808,181500,452692620,11830,11830,11830,11830,0
20230808,181400,452692620,11830,11830,11830,11830,0
20230808,181300,452692620,11830,11830,11830,11830,0
20230808,181200,452692620,11830,11830,11830,11830,0
20230808,181100,452692620,11830,11830,11830,11830,0
20230808,181000,452692620,11830,11830,11830,11830,0
20230808,180900,452692620,11830,11830,11830,11830,0
20230808,180800,452692620,11830,11830,11830,11830,0
20230808,180700,452692620,11830,11830,11830,11830,0
20230808,180600,452692620,11830,11830,11830,11830,0
20230808,180500,452692620,11830,11830,11830,11830,0
20230808,180400,452692620,11830,11830,11830,11830,0
20230808,180300,452692620,11830,11830,11830,11830,0
20230808,180200,452692620,11830,11830,11830,11830,0
20230808,180100,452692620,11830,11830,11830,11830,0
20230808,180000,452692620,11830,11830,11830,11830,0
20230808,175900,452692620,11830,11830,11830,11830,0
20230808,175800,452692620,11830,11830,11830,11830,0
20230808,175700,452692620,11830,11830,11830,11830,0
20230808,175600,452692620,11830,11830,11830,11830,0
20230808,175500,452692620,11830,11830,11830,11830,386
20230808,175400,452692620,11830,11830,11830,11830,0
20230808,175300,452692620,11830,11830,11830,11830,0
20230808,175200,452692620,11830,11830,11830,11830,0
20230808,175100,452692620,11830,11830,11830,11830,0
20230808,175000,452692620,11830,11830,11830,11830,0
20230808,174900,452692620,11830,11830,11830,11830,0
20230808,174800,452692620,11830,11830,11830,11830,0
20230808,174700,452692620,11830,11830,11830,11830,0
20230808,174600,452692620,11830,11830,11830,11830,0
20230808,174500,452692620,11830,11830,11830,11830,0
20230808,174400,452692620,11830,11830,11830,11830,0
20230808,174300,452692620,11830,11830,11830,11830,0
20230808,174200,452692620,11830,11830,11830,11830,0
20230808,174100,452692620,11830,11830,11830,11830,0
20230808,174000,452692620,11830,11830,11830,11830,0
20230808,173900,452692620,11830,11830,11830,11830,0
20230808,173800,452692620,11830,11830,11830,11830,0
20230808,173700,452692620,11830,11830,11830,11830,0
20230808,173600,452692620,11830,11830,11830,11830,0
20230808,173500,452692620,11830,11830,11830,11830,0
20230808,173400,452692620,11830,11830,11830,11830,0
20230808,173300,452692620,11830,11830,11830,11830,0
20230808,173200,452692620,11830,11830,11830,11830,0
20230808,173100,452692620,11830,11830,11830,11830,0
20230808,173000,452692620,11830,11830,11830,11830,0
20230808,172900,452692620,11830,11830,11830,11830,0
20230808,172800,452692620,11830,11830,11830,11830,0
20230808,172700,452692620,11830,11830,11830,11830,0
20230808,172600,452692620,11830,11830,11830,11830,0
20230808,172500,452692620,11830,11830,11830,11830,386
20230808,172400,452692620,11830,11830,11830,11830,0
20230808,172300,452692620,11830,11830,11830,11830,0
20230808,172200,452692620,11830,11830,11830,11830,0
20230808,172100,452692620,11830,11830,11830,11830,0
20230808,172000,452692620,11830,11830,11830,11830,0
20230808,171900,452692620,11830,11830,11830,11830,0
20230808,171800,452692620,11830,11830,11830,11830,0
20230808,171700,452692620,11830,11830,11830,11830,0
20230808,171600,452692620,11830,11830,11830,11830,0
20230808,171500,452692620,11830,11830,11830,11830,0
20230808,171400,452692620,11830,11830,11830,11830,0
20230808,171300,452692620,11830,11830,11830,11830,0
20230808,171200,452692620,11830,11830,11830,11830,0
20230808,171100,452692620,11830,11830,11830,11830,0
20230808,171000,452692620,11830,11830,11830,11830,0
20230808,170900,452692620,11830,11830,11830,11830,0
20230808,170800,452692620,11830,11830,11830,11830,0
20230808,170700,452692620,11830,11830,11830,11830,0
20230808,170600,452692620,11830,11830,11830,11830,0
20230808,170500,452692620,11830,11830,11830,11830,0
20230808,170400,452692620,11830,11830,11830,11830,0
20230808,170300,452692620,11830,11830,11830,11830,0
20230808,170200,452692620,11830,11830,11830,11830,0
20230808,170100,452692620,11830,11830,11830,11830,0
20230808,170000,452692620,11830,11830,11830,11830,0
20230808,165900,452692620,11830,11830,11830,11830,0
20230808,165800,452692620,11830,11830,11830,11830,0
20230808,165700,452692620,11830,11830,11830,11830,0
20230808,165600,452692620,11830,11830,11830,11830,0
20230808,165500,452692620,11830,11830,11830,11830,386
20230808,165400,452692620,11830,11830,11830,11830,0
20230808,165300,452692620,11830,11830,11830,11830,0
20230808,165200,452692620,11830,11830,11830,11830,0
20230808,165100,452692620,11830,11830,11830,11830,0
20230808,165000,452692620,11830,11830,11830,11830,0
20230808,164900,452692620,11830,11830,11830,11830,0
20230808,164800,452692620,11830,11830,11830,11830,0
20230808,164700,452692620,11830,11830,11830,11830,0
20230808,164600,452692620,11830,11830,11830,11830,0
20230808,164500,452692620,11830,11830,11830,11830,0
20230808,164400,452692620,11830,11830,11830,11830,0
20230808,164300,452692620,11830,11830,11830,11830,0
20230808,164200,452692620,11830,11830,11830,11830,0
20230808,164100,452692620,11830,11830,11830,11830,0
20230808,164000,452692620,11830,11830,11830,11830,0
20230808,163900,452692620,11830,11830,11830,11830,0
20230808,163800,452692620,11830,11830,11830,11830,0
20230808,163700,452692620,11830,11830,11830,11830,0
20230808,163600,452692620,11830,11830,11830,11830,0
20230808,163500,452692620,11830,11830,11830,11830,0
20230808,163400,452692620,11830,11830,11830,11830,0
20230808,163300,452692620,11830,11830,11830,11830,0
20230808,163200,452692620,11830,11830,11830,11830,0
20230808,163100,452692620,11830,11830,11830,11830,0
20230808,163000,452692620,11830,11830,11830,11830,0
20230808,162900,452692620,11830,11830,11830,11830,0
20230808,162800,452692620,11830,11830,11830,11830,0
20230808,162700,452692620,11830,11830,11830,11830,0
20230808,162600,452692620,11830,11830,11830,11830,0
20230808,162500,452692620,11830,11830,11830,11830,386
20230808,162400,452692620,11830,11830,11830,11830,0
20230808,162300,452692620,11830,11830,11830,11830,0
20230808,162200,452692620,11830,11830,11830,11830,0
20230808,162100,452692620,11830,11830,11830,11830,0
20230808,162000,452692620,11830,11830,11830,11830,0
20230808,161900,452692620,11830,11830,11830,11830,0
20230808,161800,452692620,11830,11830,11830,11830,0
20230808,161700,452692620,11830,11830,11830,11830,0
20230808,161600,452692620,11830,11830,11830,11830,0
20230808,161500,452692620,11830,11830,11830,11830,0
20230808,161400,452692620,11830,11830,11830,11830,0
20230808,161300,452692620,11830,11830,11830,11830,0
20230808,161200,452692620,11830,11830,11830,11830,0
20230808,161100,452692620,11830,11830,11830,11830,0
20230808,161000,452692620,11830,11830,11830,11830,0
20230808,160900,452692620,11830,11830,11830,11830,0
20230808,160800,452692620,11830,11830,11830,11830,0
20230808,160700,452692620,11830,11830,11830,11830,0
20230808,160600,452692620,11830,11830,11830,11830,0
20230808,160500,452692620,11830,11830,11830,11830,0
20230808,160400,452692620,11830,11830,11830,11830,0
20230808,160300,452692620,11830,11830,11830,11830,0
20230808,160200,452692620,11830,11830,11830,11830,0
20230808,160100,452692620,11830,11830,11830,11830,0
20230808,160000,452692620,11830,11830,11830,11830,0
20230808,155900,452692620,11830,11830,11830,11830,0
20230808,155800,452692620,11830,11830,11830,11830,0
20230808,155700,452692620,11830,11830,11830,11830,0
20230808,155600,452692620,11830,11830,11830,11830,0
20230808,155500,452692620,11830,11830,11830,11830,386
20230808,155400,452692620,11830,11830,11830,11830,0
20230808,155300,452692620,11830,11830,11830,11830,0
20230808,155200,452692620,11830,11830,11830,11830,0
20230808,155100,452692620,11830,11830,11830,11830,0
20230808,155000,452692620,11830,11830,11830,11830,0
20230808,154900,452692620,11830,11830,11830,11830,0
20230808,154800,452692620,11830,11830,11830,11830,0
20230808,154700,452692620,11830,11830,11830,11830,0
20230808,154600,452692620,11830,11830,11830,11830,0
20230808,154500,452692620,11830,11830,11830,11830,0
20230808,154400,452692620,11830,11830,11830,11830,0
20230808,154300,452692620,11830,11830,11830,11830,0
20230808,154200,452692620,11830,11830,11830,11830,0
20230808,154100,452692620,11830,11830,11830,11830,0
20230808,154000,452692620,11830,11830,11830,11830,0
20230808,153900,452692620,11830,11830,11830,11830,0
20230808,153800,452692620,11830,11830,11830,11830,0
20230808,153700,452692620,11830,11830,11830,11830,0
20230808,153600,452692620,11830,11830,11830,11830,0
20230808,153500,452692620,11830,11830,11830,11830,0
20230808,153400,452692620,11830,11830,11830,11830,0
20230808,153300,452692620,11830,11830,11830,11830,0
20230808,153200,452692620,11830,11830,11830,11830,0
20230808,153100,452692620,11830,11830,11830,11830,0
20230808,153000,452692620,11830,11830,11830,11830,386
20230808,152900,448126240,11830,11830,11830,11830,0
20230808,152800,448126240,11830,11830,11830,11830,0
20230808,152700,448126240,11830,11830,11830,11830,0
20230808,152600,448126240,11830,11830,11830,11830,0
20230808,152500,448126240,11830,11830,11830,11830,0
20230808,152400,448126240,11830,11830,11830,11830,0
20230808,152300,448126240,11830,11830,11830,11830,0
20230808,152200,448126240,11830,11830,11830,11830,0
20230808,152100,448126240,11830,11830,11830,11830,0
20230808,152000,448126240,11830,11830,11830,11830,0
20230808,151900,448126240,11830,11830,11830,11830,0
20230808,151800,448126240,11830,11830,11830,11830,0
20230808,151700,448126240,11830,11830,11830,11830,442
20230808,151600,442897380,11830,11830,11830,11830,0
20230808,151500,442897380,11830,11830,11830,11830,1
20230808,151400,442885550,11830,11830,11830,11830,101
20230808,151300,441690720,11830,11830,11830,11830,278
20230808,151200,438401980,11830,11750,11830,11750,109
20230808,151100,437112990,11830,11820,11830,11820,140
20230808,151000,435456800,11830,11830,11830,11830,94
20230808,150900,434344780,11830,11830,11830,11710,153
20230808,150800,432535510,11830,11830,11830,11830,190
20230808,150700,430287810,11830,11830,11830,11820,359
20230808,150600,426041500,11830,11830,11830,11830,131
20230808,150500,424491770,11830,11830,11830,11830,599
20230808,150400,417405600,11830,11830,11830,11830,0
20230808,150300,417405600,11830,11830,11830,11830,120
20230808,150200,415986000,11830,11830,11830,11830,107
20230808,150100,414720190,11830,11830,11830,11830,100
20230808,150000,413537190,11830,11830,11830,11830,0
20230808,145900,413537190,11830,11830,11830,11830,112
20230808,145800,412212230,11830,11830,11830,11830,170
20230808,145700,410201130,11830,11830,11830,11830,212
20230808,145600,407693170,11830,11830,11850,11830,63
20230808,145500,406946880,11830,11830,11830,11830,100
20230808,145400,405763880,11830,11830,11830,11830,81
20230808,145300,404805650,11830,11830,11830,11830,65
20230808,145200,404036700,11830,11840,11840,11830,92
20230808,145100,402948180,11840,11840,11840,11840,65
20230808,145000,402178580,11830,11830,11830,11830,4
20230808,144900,402131260,11830,11830,11830,11830,0
20230808,144800,402131260,11830,11830,11830,11830,32
20230808,144700,401752700,11830,11830,11830,11830,120
20230808,144600,400333100,11830,11830,11830,11830,66
20230808,144500,399552320,11830,11830,11830,11830,8
20230808,144400,399457680,11830,11830,11830,11830,128
20230808,144300,397943440,11830,11820,11830,11820,73
20230808,144200,397079950,11830,11830,11830,11820,128
20230808,144100,395565820,11830,11830,11830,11820,180
20230808,144000,393436670,11830,11830,11830,11830,251
20230808,143900,390467340,11860,11860,11860,11860,0
20230808,143800,390467340,11860,11860,11860,11860,0
20230808,143700,390467340,11860,11850,11860,11830,673
20230808,143600,382492580,11830,11820,11830,11810,120
20230808,143500,381074030,11830,11830,11830,11830,104
20230808,143400,379843710,11830,11830,11830,11830,22
20230808,143300,379583450,11850,11830,11850,11820,297
20230808,143200,376070670,11830,11840,11880,11830,260
20230808,143100,372991650,11830,11830,11830,11830,257
20230808,143000,369951340,11830,11820,11830,11820,150
20230808,142900,368177540,11830,11830,11830,11830,87
20230808,142800,367148330,11830,11810,11830,11810,457
20230808,142700,361744220,11800,11790,11800,11790,480
20230808,142600,356080620,11770,11760,11770,11760,331
20230808,142500,352186070,11760,11660,11760,11660,28
20230808,142400,351857290,11760,11770,11770,11760,240
20230808,142300,349033780,11770,11770,11770,11770,65
20230808,142200,348268730,11770,11770,11770,11770,21
20230808,142100,348021560,11760,11760,11790,11760,125
20230808,142000,346549290,11780,11720,11790,11720,96
20230808,141900,345418370,11720,11670,11720,11670,1111
20230808,141800,332424600,11670,11660,11670,11660,115
20230808,141700,331082750,11650,11650,11670,11640,120
20230808,141600,329684660,11670,11630,11670,11630,144
20230808,141500,328007300,11630,11630,11630,11630,104
20230808,141400,326797780,11630,11620,11630,11620,76
20230808,141300,325914110,11590,11590,11590,11590,0
20230808,141200,325914110,11590,11590,11590,11590,100
20230808,141100,324755110,11590,11590,11590,11590,393
20230808,141000,320200240,11580,11590,11590,11580,1010
20230808,140900,308504290,11580,11590,11590,11580,303
20230808,140800,304992840,11600,11610,11610,11600,645
20230808,140700,297509340,11610,11610,11610,11610,200
20230808,140600,295187340,11610,11610,11610,11610,400
20230808,140500,290543340,11610,11610,11610,11610,50
20230808,140400,289962840,11610,11630,11630,11610,286
20230808,140300,286642360,11630,11620,11630,11620,97
20230808,140200,285514820,11630,11630,11630,11630,0
20230808,140100,285514820,11630,11630,11630,11630,1
20230808,140000,285503190,11630,11630,11630,11630,0
20230808,135900,285503190,11630,11630,11630,11630,0
20230808,135800,285503190,11630,11630,11630,11630,0
20230808,135700,285503190,11630,11630,11630,11630,0
20230808,135600,285503190,11630,11630,11630,11630,1
20230808,135500,285491560,11610,11610,11610,11610,0
20230808,135400,285491560,11610,11610,11610,11610,0
20230808,135300,285491560,11610,11610,11610,11610,0
20230808,135200,285491560,11610,11610,11610,11610,0
20230808,135100,285491560,11610,11610,11610,11610,0
20230808,135000,285491560,11610,11610,11610,11610,25
20230808,134900,285201310,11610,11610,11610,11610,175
20230808,134800,283169560,11600,11630,11630,11600,3657
20230808,134700,240720250,11640,11640,11640,11640,2
20230808,134600,240696970,11640,11640,11640,11640,5
20230808,134500,240638770,11640,11640,11640,11640,0
20230808,134400,240638770,11640,11640,11640,11640,0
20230808,134300,240638770,11640,11640,11640,11640,0
20230808,134200,240638770,11640,11640,11640,11640,10
20230808,134100,240522370,11640,11640,11640,11640,1
20230808,134000,240510730,11640,11640,11640,11640,1
20230808,133900,240499090,11630,11630,11630,11630,0
20230808,133800,240499090,11630,11650,11650,11630,17
20230808,133700,240301290,11690,11690,11690,11690,0
20230808,133600,240301290,11690,11690,11690,11690,0
20230808,133500,240301290,11690,11670,11690,11670,12
20230808,133400,240161050,11660,11660,11660,11660,0
20230808,133300,240161050,11660,11660,11660,11660,0
20230808,133200,240161050,11660,11670,11670,11660,2
20230808,133100,240137720,11620,11620,11620,11620,0
20230808,133000,240137720,11620,11620,11620,11620,0
20230808,132900,240137720,11620,11620,11620,11620,0
20230808,132800,240137720,11620,11620,11620,11620,0
20230808,132700,240137720,11620,11630,11630,11620,97
20230808,132600,239010290,11690,11690,11690,11690,0
20230808,132500,239010290,11690,11690,11690,11690,0
20230808,132400,239010290,11690,11690,11690,11690,208
20230808,132300,236578770,11690,11690,11690,11690,0
20230808,132200,236578770,11690,11690,11690,11690,0
20230808,132100,236578770,11690,11690,11690,11690,0
20230808,132000,236578770,11690,11690,11690,11690,0
20230808,131900,236578770,11690,11690,11690,11690,0
20230808,131800,236578770,11690,11690,11690,11690,0
20230808,131700,236578770,11690,11690,11690,11690,0
20230808,131600,236578770,11690,11690,11690,11690,0
20230808,131500,236578770,11690,11690,11690,11690,0
20230808,131400,236578770,11690,11690,11690,11690,100
20230808,131300,235409770,11690,11690,11690,11690,0
20230808,131200,235409770,11690,11690,11690,11690,0
20230808,131100,235409770,11690,11690,11690,11690,0
20230808,131000,235409770,11690,11690,11690,11690,0
20230808,130900,235409770,11690,11690,11690,11690,0
20230808,130800,235409770,11690,11690,11690,11690,0
20230808,130700,235409770,11690,11690,11690,11690,0
20230808,130600,235409770,11690,11690,11690,11690,25
20230808,130500,235117520,11650,11650,11650,11650,0
20230808,130400,235117520,11650,11650,11650,11650,0
20230808,130300,235117520,11650,11650,11650,11650,0
20230808,130200,235117520,11650,11650,11650,11650,0
20230808,130100,235117520,11650,11650,11650,11650,63
20230808,130000,234383570,11690,11690,11690,11690,0
20230808,125900,234383570,11690,11640,11690,11640,938
20230808,125800,223455950,11640,11640,11640,11640,7
20230808,125700,223374470,11640,11640,11640,11640,1
20230808,125600,223362830,11650,11650,11650,11650,25
20230808,125500,223071580,11650,11650,11650,11650,1
20230808,125400,223059930,11650,11640,11650,11620,214
20230808,125300,220572800,11620,11620,11620,11620,0
20230808,125200,220572800,11620,11640,11640,11620,49
20230808,125100,220003400,11650,11650,11650,11650,0
20230808,125000,220003400,11650,11650,11650,11650,70
20230808,124900,219187900,11650,11650,11650,11650,0
20230808,124800,219187900,11650,11650,11650,11650,0
20230808,124700,219187900,11650,11650,11650,11650,0
20230808,124600,219187900,11650,11650,11650,11650,10
20230808,124500,219071400,11650,11650,11650,11650,4
20230808,124400,219024800,11650,11670,11670,11650,2
20230808,124300,219001480,11620,11620,11620,11620,0
20230808,124200,219001480,11620,11620,11620,11620,0
20230808,124100,219001480,11620,11620,11620,11620,302
20230808,124000,215492240,11620,11620,11620,11620,0
20230808,123900,215492240,11620,11620,11620,11620,100
20230808,123800,214330240,11620,11630,11630,11620,300
20230808,123700,210844210,11630,11640,11640,11630,100
20230808,123600,209681200,11690,11690,11690,11690,2
20230808,123500,209657820,11690,11690,11690,11690,1
20230808,123400,209646130,11610,11650,11650,11610,284
20230808,123300,206346800,11620,11620,11620,11620,0
20230808,123200,206346800,11620,11620,11620,11620,0
20230808,123100,206346800,11620,11630,11630,11620,620
20230808,123000,199137770,11620,11620,11620,11620,100
20230808,122900,197975770,11630,11630,11630,11630,0
20230808,122800,197975770,11630,11630,11630,11630,0
20230808,122700,197975770,11630,11620,11630,11610,880
20230808,122600,187756830,11630,11630,11630,11630,29
20230808,122500,187419560,11620,11620,11620,11620,0
20230808,122400,187419560,11620,11620,11620,11620,0
20230808,122300,187419560,11620,11620,11620,11620,0
20230808,122200,187419560,11620,11650,11650,11620,500
20230808,122100,181609500,11620,11620,11620,11620,0
20230808,122000,181609500,11620,11620,11620,11620,734
20230808,121900,173080420,11620,11620,11620,11620,0
20230808,121800,173080420,11620,11630,11630,11620,1600
20230808,121700,154487080,11630,11630,11630,11630,0
20230808,121600,154487080,11630,11630,11630,11630,0
20230808,121500,154487080,11630,11630,11630,11630,0
20230808,121400,154487080,11630,11630,11630,11630,0
20230808,121300,154487080,11630,11630,11630,11630,0
20230808,121200,154487080,11630,11630,11630,11630,20
20230808,121100,154254480,11630,11640,11640,11630,380
20230808,121000,149834980,11630,11630,11630,11630,0
20230808,120900,149834980,11630,11630,11630,11630,0
20230808,120800,149834980,11630,11630,11630,11630,0
20230808,120700,149834980,11630,11630,11630,11630,0
20230808,120600,149834980,11630,11630,11630,11630,0
20230808,120500,149834980,11630,11630,11630,11630,0
20230808,120400,149834980,11630,11630,11630,11630,0
20230808,120300,149834980,11630,11630,11630,11630,0
20230808,120200,149834980,11630,11630,11630,11630,0
20230808,120100,149834980,11630,11630,11630,11630,0
20230808,120000,149834980,11630,11630,11630,11630,0
20230808,115900,149834980,11630,11630,11630,11630,0
20230808,115800,149834980,11630,11630,11630,11630,0
20230808,115700,149834980,11630,11630,11630,11630,164
20230808,115600,147927660,11630,11630,11630,11630,10
20230808,115500,147811360,11640,11650,11680,11640,197
20230808,115400,145518230,11650,11650,11650,11650,0
20230808,115300,145518230,11650,11650,11650,11650,0
20230808,115200,145518230,11650,11650,11650,11650,0
20230808,115100,145518230,11650,11650,11650,11650,939
20230808,115000,134578880,11660,11660,11660,11660,0
20230808,114900,134578880,11660,11660,11660,11660,0
20230808,114800,134578880,11660,11660,11660,11660,0
20230808,114700,134578880,11660,11660,11660,11660,0
20230808,114600,134578880,11660,11660,11660,11660,51
20230808,114500,133984220,11660,11660,11660,11660,50
20230808,114400,133401220,11670,11670,11670,11670,1
20230808,114300,133389550,11650,11650,11650,11650,0
20230808,114200,133389550,11650,11650,11650,11650,0
20230808,114100,133389550,11650,11650,11650,11650,1
20230808,114000,133377900,11630,11630,11630,11630,5
20230808,113900,133319750,11640,11640,11640,11640,0
20230808,113800,133319750,11640,11640,11640,11640,244
20230808,113700,130479590,11640,11640,11640,11640,6
20230808,113600,130409750,11640,11640,11640,11640,62
20230808,113500,129688070,11640,11640,11640,11640,188
20230808,113400,127499750,11660,11660,11660,11660,0
20230808,113300,127499750,11660,11660,11660,11660,0
20230808,113200,127499750,11660,11660,11660,11660,0
20230808,113100,127499750,11660,11660,11660,11660,1
20230808,113000,127488090,11640,11640,11640,11640,0
20230808,112900,127488090,11640,11640,11640,11640,0
20230808,112800,127488090,11640,11640,11640,11640,12
20230808,112700,127348410,11640,11640,11640,11640,0
20230808,112600,127348410,11640,11650,11650,11640,2
20230808,112500,127325120,11690,11670,11690,11670,2
20230808,112400,127301760,11620,11630,11640,11620,601
20230808,112300,120318110,11620,11630,11630,11620,300
20230808,112200,116831100,11620,11620,11620,11620,0
20230808,112100,116831100,11620,11620,11620,11620,0
20230808,112000,116831100,11620,11630,11630,11620,300
20230808,111900,113344600,11630,11630,11630,11630,0
20230808,111800,113344600,11630,11630,11630,11630,0
20230808,111700,113344600,11630,11630,11630,11630,0
20230808,111600,113344600,11630,11630,11630,11630,31
20230808,111500,112984070,11630,11630,11630,11630,0
20230808,111400,112984070,11630,11630,11650,11620,34
20230808,111300,112588740,11630,11630,11630,11630,83
20230808,111200,111623450,11640,11640,11640,11640,0
20230808,111100,111623450,11640,11660,11660,11640,10
20230808,111000,111506930,11660,11660,11660,11660,1
20230808,110900,111495270,11690,11690,11690,11690,0
20230808,110800,111495270,11690,11690,11690,11690,1
20230808,110700,111483580,11620,11620,11620,11620,14
20230808,110600,111320900,11620,11620,11620,11620,0
20230808,110500,111320900,11620,11620,11620,11620,0
20230808,110400,111320900,11620,11640,11640,11620,1050
20230808,110300,99108570,11640,11640,11640,11640,0
20230808,110200,99108570,11640,11640,11640,11640,113
20230808,110100,97793250,11680,11680,11680,11680,5
20230808,110000,97734850,11680,11680,11680,11680,0
20230808,105900,97734850,11680,11680,11680,11680,3
20230808,105800,97699810,11650,11650,11650,11650,270
20230808,105700,94554310,11660,11670,11670,11660,39
20230808,105600,94099560,11650,11650,11650,11650,0
20230808,105500,94099560,11650,11660,11660,11650,1000
20230808,105400,82446560,11720,11720,11720,11720,0
20230808,105300,82446560,11720,11720,11720,11720,0
20230808,105200,82446560,11720,11670,11720,11650,60
20230808,105100,81747360,11680,11680,11680,11680,1
20230808,105000,81735680,11690,11690,11690,11690,0
20230808,104900,81735680,11690,11690,11690,11690,0
20230808,104800,81735680,11690,11690,11690,11690,0
20230808,104700,81735680,11690,11690,11690,11690,0
20230808,104600,81735680,11690,11690,11690,11690,0
20230808,104500,81735680,11690,11690,11690,11690,0
20230808,104400,81735680,11690,11690,11690,11690,0
20230808,104300,81735680,11690,11690,11690,11690,0
20230808,104200,81735680,11690,11690,11690,11690,1
20230808,104100,81723990,11650,11650,11650,11650,130
20230808,104000,80209490,11700,11700,11700,11700,0
20230808,103900,80209490,11700,11700,11700,11700,0
20230808,103800,80209490,11700,11700,11700,11700,1
20230808,103700,80197790,11700,11700,11700,11700,0
20230808,103600,80197790,11700,11700,11700,11700,0
20230808,103500,80197790,11700,11700,11700,11700,30
20230808,103400,79846790,11700,11700,11700,11700,12
20230808,103300,79706390,11720,11720,11720,11720,1
20230808,103200,79694670,11660,11650,11660,11650,120
20230808,103100,78296340,11630,11630,11630,11630,0
20230808,103000,78296340,11630,11630,11630,11630,0
20230808,102900,78296340,11630,11630,11630,11630,1
20230808,102800,78284710,11640,11640,11640,11640,0
20230808,102700,78284710,11640,11640,11640,11640,23
20230808,102600,78016990,11650,11650,11650,11650,11
20230808,102500,77888840,11650,11650,11650,11650,0
20230808,102400,77888840,11650,11650,11650,11650,1
20230808,102300,77877190,11620,11650,11650,11620,77
20230808,102200,76982110,11630,11640,11640,11630,199
20230808,102100,74667690,11640,11630,11640,11630,327
20230808,102000,70861880,11630,11630,11630,11630,204
20230808,101900,68489360,11630,11640,11640,11630,98
20230808,101800,67349110,11640,11640,11640,11640,0
20230808,101700,67349110,11640,11640,11640,11640,10
20230808,101600,67232710,11630,11640,11640,11630,614
20230808,101500,60090750,11640,11660,11660,11640,286
20230808,101400,56760180,11650,11690,11690,11650,282
20230808,101300,53472280,11690,11670,11690,11670,189
20230808,101200,51266620,11690,11710,11710,11680,377
20230808,101100,46860890,11720,11720,11720,11720,97
20230808,101000,45724050,11720,11720,11720,11720,0
20230808,100900,45724050,11720,11720,11720,11720,1
20230808,100800,45712330,11690,11690,11690,11690,0
20230808,100700,45712330,11690,11690,11690,11690,86
20230808,100600,44706990,11700,11700,11700,11700,3
20230808,100500,44671890,11710,11720,11720,11710,2
20230808,100400,44648460,11710,11710,11710,11710,0
20230808,100300,44648460,11710,11710,11710,11710,0
20230808,100200,44648460,11710,11710,11710,11710,0
20230808,100100,44648460,11710,11700,11710,11690,262
20230808,100000,41584390,11710,11720,11720,11710,9
20230808,095900,41478950,11700,11700,11700,11700,0
20230808,095800,41478950,11700,11700,11700,11700,97
20230808,095700,40344050,11710,11710,11710,11710,0
20230808,095600,40344050,11710,11720,11720,11710,571
20230808,095500,33654640,11730,11730,11730,11730,1
20230808,095400,33642910,11730,11730,11730,11730,7
20230808,095300,33560800,11720,11720,11720,11720,0
20230808,095200,33560800,11720,11720,11720,11720,0
20230808,095100,33560800,11720,11720,11720,11720,50
20230808,095000,32974800,11760,11750,11760,11750,2
20230808,094900,32951290,11750,11740,11750,11740,11
20230808,094800,32822050,11720,11720,11720,11720,2
20230808,094700,32798610,11710,11710,11710,11710,100
20230808,094600,31627610,11700,11700,11700,11700,0
20230808,094500,31627610,11700,11720,11720,11700,74
20230808,094400,30761680,11710,11710,11710,11710,80
20230808,094300,29824880,11700,11720,11720,11700,30
20230808,094200,29473740,11740,11740,11740,11740,0
20230808,094100,29473740,11740,11740,11740,11740,3
20230808,094000,29438520,11740,11740,11740,11740,0
20230808,093900,29438520,11740,11720,11760,11700,106
20230808,093800,28197260,11740,11780,11780,11740,4
20230808,093700,28150240,11740,11740,11740,11740,0
20230808,093600,28150240,11740,11740,11740,11740,14
20230808,093500,27985880,11740,11740,11740,11740,7
20230808,093400,27903700,11740,11740,11740,11740,30
20230808,093300,27551500,11810,11810,11810,11810,1
20230808,093200,27539690,11810,11810,11810,11810,10
20230808,093100,27421590,11820,11820,11820,11820,0
20230808,093000,27421590,11820,11780,11830,11780,31
20230808,092900,27055860,11750,11760,11760,11750,2
20230808,092800,27032350,11750,11760,11790,11750,4
20230808,092700,26985290,11790,11790,11790,11790,1
20230808,092600,26973500,11720,11720,11720,11720,0
20230808,092500,26973500,11720,11750,11750,11720,33
20230808,092400,26586260,11700,11700,11700,11700,81
20230808,092300,25638560,11700,11730,11730,11700,105
20230808,092200,24409710,11830,11830,11830,11830,0
20230808,092100,24409710,11830,11830,11830,11830,0
20230808,092000,24409710,11830,11830,11830,11830,2
20230808,091900,24386050,11830,11830,11830,11830,0
20230808,091800,24386050,11830,11750,11830,11750,51
20230808,091700,23785400,11760,11760,11760,11760,0
20230808,091600,23785400,11760,11780,11780,11760,26
20230808,091500,23479400,11840,11830,11840,11830,69
20230808,091400,22662470,11840,11820,11840,11820,81
20230808,091300,21703650,11850,11760,11850,11760,12
20230808,091200,21562130,11850,11720,11850,11720,48
20230808,091100,20998350,11700,11700,11700,11670,400
20230808,091000,16326730,11740,11780,11780,11710,293
20230808,090900,12887680,11790,11810,11810,11790,204
20230808,090800,10481440,11930,11880,11960,11790,59
20230808,090700,9777690,11890,11840,11930,11840,22
20230808,090600,9516340,11780,11770,11830,11770,27
20230808,090500,9197120,11750,11750,11770,11750,45
20230808,090400,8667570,11760,11780,11810,11760,106
20230808,090300,7418590,11810,11790,11810,11780,53
20230808,090200,6793710,11790,11840,11840,11790,240
20230808,090100,3954670,11860,11860,11860,11860,1
20230808,090000,3942810,11880,11840,11880,11840,333