KissMeData/010470/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185100,1133431310,11720,11720,11720,11720,3081
20230802,185000,1133431310,11720,11720,11720,11720,0
20230802,184900,1133431310,11720,11720,11720,11720,0
20230802,184800,1133431310,11720,11720,11720,11720,0
20230802,184700,1133431310,11720,11720,11720,11720,0
20230802,184600,1133431310,11720,11720,11720,11720,0
20230802,184500,1133431310,11720,11720,11720,11720,0
20230802,184400,1133431310,11720,11720,11720,11720,0
20230802,184300,1133431310,11720,11720,11720,11720,0
20230802,184200,1133431310,11720,11720,11720,11720,0
20230802,184100,1133431310,11720,11720,11720,11720,0
20230802,184000,1133431310,11720,11720,11720,11720,0
20230802,183900,1133431310,11720,11720,11720,11720,0
20230802,183800,1133431310,11720,11720,11720,11720,0
20230802,183700,1133431310,11720,11720,11720,11720,0
20230802,183600,1133431310,11720,11720,11720,11720,0
20230802,183500,1133431310,11720,11720,11720,11720,0
20230802,183400,1133431310,11720,11720,11720,11720,0
20230802,183300,1133431310,11720,11720,11720,11720,0
20230802,183200,1133431310,11720,11720,11720,11720,0
20230802,183100,1133431310,11720,11720,11720,11720,0
20230802,183000,1133431310,11720,11720,11720,11720,0
20230802,182900,1133431310,11720,11720,11720,11720,0
20230802,182800,1133431310,11720,11720,11720,11720,0
20230802,182700,1133431310,11720,11720,11720,11720,0
20230802,182600,1133431310,11720,11720,11720,11720,0
20230802,182500,1133431310,11720,11720,11720,11720,0
20230802,182400,1133431310,11720,11720,11720,11720,0
20230802,182300,1133431310,11720,11720,11720,11720,0
20230802,182200,1133431310,11720,11720,11720,11720,0
20230802,182100,1133431310,11720,11720,11720,11720,3081
20230802,182000,1133431310,11720,11720,11720,11720,0
20230802,181900,1133431310,11720,11720,11720,11720,0
20230802,181800,1133431310,11720,11720,11720,11720,0
20230802,181700,1133431310,11720,11720,11720,11720,0
20230802,181600,1133431310,11720,11720,11720,11720,0
20230802,181500,1133431310,11720,11720,11720,11720,0
20230802,181400,1133431310,11720,11720,11720,11720,0
20230802,181300,1133431310,11720,11720,11720,11720,0
20230802,181200,1133431310,11720,11720,11720,11720,0
20230802,181100,1133431310,11720,11720,11720,11720,0
20230802,181000,1133431310,11720,11720,11720,11720,0
20230802,180900,1133431310,11720,11720,11720,11720,0
20230802,180800,1133431310,11720,11720,11720,11720,0
20230802,180700,1133431310,11720,11720,11720,11720,0
20230802,180600,1133431310,11720,11720,11720,11720,0
20230802,180500,1133431310,11720,11720,11720,11720,0
20230802,180400,1133431310,11720,11720,11720,11720,0
20230802,180300,1133431310,11720,11720,11720,11720,0
20230802,180200,1133431310,11720,11720,11720,11720,0
20230802,180100,1133431310,11720,11720,11720,11720,0
20230802,180000,1133431310,11720,11720,11720,11720,0
20230802,175900,1133431310,11720,11720,11720,11720,0
20230802,175800,1133431310,11720,11720,11720,11720,0
20230802,175700,1133431310,11720,11720,11720,11720,0
20230802,175600,1133431310,11720,11720,11720,11720,0
20230802,175500,1133431310,11720,11720,11720,11720,0
20230802,175400,1133431310,11720,11720,11720,11720,0
20230802,175300,1133431310,11720,11720,11720,11720,0
20230802,175200,1133431310,11720,11720,11720,11720,0
20230802,175100,1133431310,11720,11720,11720,11720,3081
20230802,175000,1133431310,11720,11720,11720,11720,0
20230802,174900,1133431310,11720,11720,11720,11720,0
20230802,174800,1133431310,11720,11720,11720,11720,0
20230802,174700,1133431310,11720,11720,11720,11720,0
20230802,174600,1133431310,11720,11720,11720,11720,0
20230802,174500,1133431310,11720,11720,11720,11720,0
20230802,174400,1133431310,11720,11720,11720,11720,0
20230802,174300,1133431310,11720,11720,11720,11720,0
20230802,174200,1133431310,11720,11720,11720,11720,0
20230802,174100,1133431310,11720,11720,11720,11720,0
20230802,174000,1133431310,11720,11720,11720,11720,0
20230802,173900,1133431310,11720,11720,11720,11720,0
20230802,173800,1133431310,11720,11720,11720,11720,0
20230802,173700,1133431310,11720,11720,11720,11720,0
20230802,173600,1133431310,11720,11720,11720,11720,0
20230802,173500,1133431310,11720,11720,11720,11720,0
20230802,173400,1133431310,11720,11720,11720,11720,0
20230802,173300,1133431310,11720,11720,11720,11720,0
20230802,173200,1133431310,11720,11720,11720,11720,0
20230802,173100,1133431310,11720,11720,11720,11720,0
20230802,173000,1133431310,11720,11720,11720,11720,0
20230802,172900,1133431310,11720,11720,11720,11720,0
20230802,172800,1133431310,11720,11720,11720,11720,0
20230802,172700,1133431310,11720,11720,11720,11720,0
20230802,172600,1133431310,11720,11720,11720,11720,0
20230802,172500,1133431310,11720,11720,11720,11720,0
20230802,172400,1133431310,11720,11720,11720,11720,0
20230802,172300,1133431310,11720,11720,11720,11720,0
20230802,172200,1133431310,11720,11720,11720,11720,0
20230802,172100,1133431310,11720,11720,11720,11720,3081
20230802,172000,1133431310,11720,11720,11720,11720,0
20230802,171900,1133431310,11720,11720,11720,11720,0
20230802,171800,1133431310,11720,11720,11720,11720,0
20230802,171700,1133431310,11720,11720,11720,11720,0
20230802,171600,1133431310,11720,11720,11720,11720,0
20230802,171500,1133431310,11720,11720,11720,11720,0
20230802,171400,1133431310,11720,11720,11720,11720,0
20230802,171300,1133431310,11720,11720,11720,11720,0
20230802,171200,1133431310,11720,11720,11720,11720,0
20230802,171100,1133431310,11720,11720,11720,11720,0
20230802,171000,1133431310,11720,11720,11720,11720,0
20230802,170900,1133431310,11720,11720,11720,11720,0
20230802,170800,1133431310,11720,11720,11720,11720,0
20230802,170700,1133431310,11720,11720,11720,11720,0
20230802,170600,1133431310,11720,11720,11720,11720,0
20230802,170500,1133431310,11720,11720,11720,11720,0
20230802,170400,1133431310,11720,11720,11720,11720,0
20230802,170300,1133431310,11720,11720,11720,11720,0
20230802,170200,1133431310,11720,11720,11720,11720,0
20230802,170100,1133431310,11720,11720,11720,11720,0
20230802,170000,1133431310,11720,11720,11720,11720,0
20230802,165900,1133431310,11720,11720,11720,11720,0
20230802,165800,1133431310,11720,11720,11720,11720,0
20230802,165700,1133431310,11720,11720,11720,11720,0
20230802,165600,1133431310,11720,11720,11720,11720,0
20230802,165500,1133431310,11720,11720,11720,11720,0
20230802,165400,1133431310,11720,11720,11720,11720,0
20230802,165300,1133431310,11720,11720,11720,11720,0
20230802,165200,1133431310,11720,11720,11720,11720,0
20230802,165100,1133431310,11720,11720,11720,11720,3081
20230802,165000,1133431310,11720,11720,11720,11720,0
20230802,164900,1133431310,11720,11720,11720,11720,0
20230802,164800,1133431310,11720,11720,11720,11720,0
20230802,164700,1133431310,11720,11720,11720,11720,0
20230802,164600,1133431310,11720,11720,11720,11720,0
20230802,164500,1133431310,11720,11720,11720,11720,0
20230802,164400,1133431310,11720,11720,11720,11720,0
20230802,164300,1133431310,11720,11720,11720,11720,0
20230802,164200,1133431310,11720,11720,11720,11720,0
20230802,164100,1133431310,11720,11720,11720,11720,0
20230802,164000,1133431310,11720,11720,11720,11720,0
20230802,163900,1133431310,11720,11720,11720,11720,0
20230802,163800,1133431310,11720,11720,11720,11720,0
20230802,163700,1133431310,11720,11720,11720,11720,0
20230802,163600,1133431310,11720,11720,11720,11720,0
20230802,163500,1133431310,11720,11720,11720,11720,0
20230802,163400,1133431310,11720,11720,11720,11720,0
20230802,163300,1133431310,11720,11720,11720,11720,0
20230802,163200,1133431310,11720,11720,11720,11720,0
20230802,163100,1133431310,11720,11720,11720,11720,0
20230802,163000,1133431310,11720,11720,11720,11720,0
20230802,162900,1133431310,11720,11720,11720,11720,0
20230802,162800,1133431310,11720,11720,11720,11720,0
20230802,162700,1133431310,11720,11720,11720,11720,0
20230802,162600,1133431310,11720,11720,11720,11720,0
20230802,162500,1133431310,11720,11720,11720,11720,0
20230802,162400,1133431310,11720,11720,11720,11720,0
20230802,162300,1133431310,11720,11720,11720,11720,0
20230802,162200,1133431310,11720,11720,11720,11720,0
20230802,162100,1133431310,11720,11720,11720,11720,3081
20230802,162000,1133431310,11720,11720,11720,11720,0
20230802,161900,1133431310,11720,11720,11720,11720,0
20230802,161800,1133431310,11720,11720,11720,11720,0
20230802,161700,1133431310,11720,11720,11720,11720,0
20230802,161600,1133431310,11720,11720,11720,11720,0
20230802,161500,1133431310,11720,11720,11720,11720,0
20230802,161400,1133431310,11720,11720,11720,11720,0
20230802,161300,1133431310,11720,11720,11720,11720,0
20230802,161200,1133431310,11720,11720,11720,11720,0
20230802,161100,1133431310,11720,11720,11720,11720,0
20230802,161000,1133431310,11720,11720,11720,11720,0
20230802,160900,1133431310,11720,11720,11720,11720,0
20230802,160800,1133431310,11720,11720,11720,11720,0
20230802,160700,1133431310,11720,11720,11720,11720,0
20230802,160600,1133431310,11720,11720,11720,11720,0
20230802,160500,1133431310,11720,11720,11720,11720,0
20230802,160400,1133431310,11720,11720,11720,11720,0
20230802,160300,1133431310,11720,11720,11720,11720,0
20230802,160200,1133431310,11720,11720,11720,11720,0
20230802,160100,1133431310,11720,11720,11720,11720,0
20230802,160000,1133431310,11720,11720,11720,11720,0
20230802,155900,1133431310,11720,11720,11720,11720,0
20230802,155800,1133431310,11720,11720,11720,11720,0
20230802,155700,1133431310,11720,11720,11720,11720,0
20230802,155600,1133431310,11720,11720,11720,11720,0
20230802,155500,1133431310,11720,11720,11720,11720,0
20230802,155400,1133431310,11720,11720,11720,11720,0
20230802,155300,1133431310,11720,11720,11720,11720,0
20230802,155200,1133431310,11720,11720,11720,11720,0
20230802,155100,1133431310,11720,11720,11720,11720,3081
20230802,155000,1133431310,11720,11720,11720,11720,0
20230802,154900,1133431310,11720,11720,11720,11720,0
20230802,154800,1133431310,11720,11720,11720,11720,0
20230802,154700,1133431310,11720,11720,11720,11720,0
20230802,154600,1133431310,11720,11720,11720,11720,0
20230802,154500,1133431310,11720,11720,11720,11720,0
20230802,154400,1133431310,11720,11720,11720,11720,0
20230802,154300,1133431310,11720,11720,11720,11720,0
20230802,154200,1133431310,11720,11720,11720,11720,0
20230802,154100,1133431310,11720,11720,11720,11720,0
20230802,154000,1133431310,11720,11720,11720,11720,0
20230802,153900,1133431310,11720,11720,11720,11720,0
20230802,153800,1133431310,11720,11720,11720,11720,0
20230802,153700,1133431310,11720,11720,11720,11720,0
20230802,153600,1133431310,11720,11720,11720,11720,0
20230802,153500,1133431310,11720,11720,11720,11720,0
20230802,153400,1133431310,11720,11720,11720,11720,0
20230802,153300,1133431310,11720,11720,11720,11720,0
20230802,153200,1133431310,11720,11720,11720,11720,0
20230802,153100,1133431310,11720,11720,11720,11720,0
20230802,153000,1133431310,11720,11720,11720,11720,3081
20230802,152900,1097321990,11700,11700,11700,11700,0
20230802,152800,1097321990,11700,11700,11700,11700,0
20230802,152700,1097321990,11700,11700,11700,11700,0
20230802,152600,1097321990,11700,11700,11700,11700,0
20230802,152500,1097321990,11700,11700,11700,11700,0
20230802,152400,1097321990,11700,11700,11700,11700,0
20230802,152300,1097321990,11700,11700,11700,11700,0
20230802,152200,1097321990,11700,11700,11700,11700,0
20230802,152100,1097321990,11700,11700,11700,11700,0
20230802,152000,1097321990,11700,11700,11700,11700,0
20230802,151900,1097321990,11700,11660,11700,11660,30
20230802,151800,1096971270,11660,11700,11700,11660,9
20230802,151700,1096866010,11700,11660,11700,11660,3
20230802,151600,1096830990,11670,11670,11670,11670,1
20230802,151500,1096819320,11700,11700,11700,11700,1
20230802,151400,1096807620,11700,11700,11700,11700,1
20230802,151300,1096795920,11660,11660,11660,11660,0
20230802,151200,1096795920,11660,11660,11660,11660,8
20230802,151100,1096702640,11700,11670,11700,11670,2
20230802,151000,1096679270,11700,11700,11700,11700,0
20230802,150900,1096679270,11700,11700,11700,11700,0
20230802,150800,1096679270,11700,11700,11700,11700,2
20230802,150700,1096655870,11700,11700,11700,11700,0
20230802,150600,1096655870,11700,11700,11700,11700,9
20230802,150500,1096550570,11700,11700,11700,11700,0
20230802,150400,1096550570,11700,11700,11700,11700,1
20230802,150300,1096538870,11660,11660,11660,11660,86
20230802,150200,1095536110,11660,11660,11700,11660,219
20230802,150100,1092982520,11660,11700,11700,11660,118
20230802,150000,1091606380,11670,11670,11670,11670,1
20230802,145900,1091594710,11670,11670,11670,11670,10
20230802,145800,1091478010,11670,11690,11690,11670,276
20230802,145700,1088251770,11710,11710,11710,11710,8
20230802,145600,1088158090,11690,11710,11710,11690,2
20230802,145500,1088134690,11690,11690,11690,11690,0
20230802,145400,1088134690,11690,11690,11690,11690,50
20230802,145300,1087550190,11700,11690,11710,11690,152
20230802,145200,1085773280,11680,11680,11680,11680,13
20230802,145100,1085621440,11750,11750,11750,11750,0
20230802,145000,1085621440,11750,11750,11750,11750,0
20230802,144900,1085621440,11750,11750,11750,11750,0
20230802,144800,1085621440,11750,11740,11750,11740,4
20230802,144700,1085574470,11680,11700,11700,11680,99
20230802,144600,1084417240,11750,11750,11750,11750,0
20230802,144500,1084417240,11750,11750,11750,11750,0
20230802,144400,1084417240,11750,11750,11750,11750,0
20230802,144300,1084417240,11750,11750,11750,11750,0
20230802,144200,1084417240,11750,11750,11750,11750,13
20230802,144100,1084264490,11750,11700,11750,11700,243
20230802,144000,1081421340,11750,11750,11750,11750,0
20230802,143900,1081421340,11750,11750,11750,11750,0
20230802,143800,1081421340,11750,11750,11750,11750,1
20230802,143700,1081409590,11700,11700,11700,11700,0
20230802,143600,1081409590,11700,11700,11700,11700,17
20230802,143500,1081210690,11700,11690,11700,11690,5
20230802,143400,1081152230,11700,11750,11750,11700,482
20230802,143300,1075510240,11750,11750,11750,11750,1
20230802,143200,1075498490,11710,11710,11710,11710,12
20230802,143100,1075357970,11760,11760,11760,11760,0
20230802,143000,1075357970,11760,11760,11760,11760,5
20230802,142900,1075299170,11750,11750,11750,11750,0
20230802,142800,1075299170,11750,11750,11750,11750,0
20230802,142700,1075299170,11750,11750,11750,11750,0
20230802,142600,1075299170,11750,11760,11760,11750,136
20230802,142500,1073700670,11760,11760,11760,11760,0
20230802,142400,1073700670,11760,11760,11760,11760,0
20230802,142300,1073700670,11760,11760,11760,11760,50
20230802,142200,1073112670,11760,11760,11760,11760,30
20230802,142100,1072759870,11710,11710,11710,11710,0
20230802,142000,1072759870,11710,11710,11710,11710,0
20230802,141900,1072759870,11710,11710,11710,11710,0
20230802,141800,1072759870,11710,11710,11710,11710,524
20230802,141700,1066623830,11710,11710,11710,11710,86
20230802,141600,1065616770,11710,11710,11710,11710,25
20230802,141500,1065324020,11710,11710,11710,11710,2
20230802,141400,1065300600,11780,11780,11780,11780,0
20230802,141300,1065300600,11780,11780,11780,11780,0
20230802,141200,1065300600,11780,11780,11780,11780,0
20230802,141100,1065300600,11780,11780,11780,11780,0
20230802,141000,1065300600,11780,11780,11780,11780,0
20230802,140900,1065300600,11780,11780,11780,11780,0
20230802,140800,1065300600,11780,11780,11780,11780,0
20230802,140700,1065300600,11780,11780,11780,11780,0
20230802,140600,1065300600,11780,11710,11780,11710,2
20230802,140500,1065277110,11780,11780,11780,11780,1
20230802,140400,1065265330,11770,11770,11780,11770,2059
20230802,140300,1041030160,11770,11700,11770,11700,2
20230802,140200,1041006690,11670,11670,11670,11670,0
20230802,140100,1041006690,11670,11770,11770,11670,134
20230802,140000,1039437870,11770,11740,11770,11740,108
20230802,135900,1038169890,11780,11780,11780,11780,1
20230802,135800,1038158110,11740,11740,11740,11740,15
20230802,135700,1037982010,11740,11740,11740,11740,0
20230802,135600,1037982010,11740,11740,11740,11740,0
20230802,135500,1037982010,11740,11740,11740,11740,85
20230802,135400,1036984110,11700,11700,11700,11700,0
20230802,135300,1036984110,11700,11650,11700,11650,654
20230802,135200,1029352600,11610,11610,11610,11610,267
20230802,135100,1026252730,11600,11600,11600,11600,0
20230802,135000,1026252730,11600,11600,11600,11600,16
20230802,134900,1026067130,11600,11620,11620,11600,1849
20230802,134800,1004615420,11620,11650,11650,11620,619
20230802,134700,997411130,11690,11690,11690,11690,47
20230802,134600,996861700,11690,11690,11690,11690,0
20230802,134500,996861700,11690,11680,11690,11680,3
20230802,134400,996826650,11650,11650,11650,11650,0
20230802,134300,996826650,11650,11650,11650,11650,0
20230802,134200,996826650,11650,11650,11680,11650,388
20230802,134100,992297030,11680,11650,11680,11650,14
20230802,134000,992133600,11650,11640,11650,11640,84
20230802,133900,991155810,11700,11700,11700,11700,0
20230802,133800,991155810,11700,11700,11700,11700,0
20230802,133700,991155810,11700,11700,11700,11700,0
20230802,133600,991155810,11700,11640,11700,11640,101
20230802,133500,989980110,11700,11700,11700,11700,6
20230802,133400,989909910,11640,11640,11640,11640,17
20230802,133300,989712030,11700,11700,11700,11700,50
20230802,133200,989127030,11710,11690,11710,11640,902
20230802,133100,978596250,11690,11660,11690,11660,983
20230802,133000,967105330,11690,11690,11690,11690,0
20230802,132900,967105330,11690,11660,11690,11660,101
20230802,132800,965927640,11690,11690,11690,11690,0
20230802,132700,965927640,11690,11650,11690,11650,529
20230802,132600,959764750,11700,11700,11700,11700,200
20230802,132500,957424750,11700,11650,11700,11650,5
20230802,132400,957366300,11650,11650,11650,11650,0
20230802,132300,957366300,11650,11650,11650,11650,230
20230802,132200,954686800,11730,11730,11730,11730,4
20230802,132100,954639880,11650,11650,11650,11650,0
20230802,132000,954639880,11650,11670,11670,11650,179
20230802,131900,952553160,11730,11730,11730,11730,0
20230802,131800,952553160,11730,11730,11730,11730,2
20230802,131700,952529700,11750,11750,11750,11750,0
20230802,131600,952529700,11750,11750,11750,11750,0
20230802,131500,952529700,11750,11750,11750,11750,0
20230802,131400,952529700,11750,11700,11750,11650,155
20230802,131300,950720400,11760,11760,11760,11760,3
20230802,131200,950685120,11710,11710,11710,11710,1
20230802,131100,950673410,11710,11710,11710,11710,1
20230802,131000,950661700,11790,11790,11790,11710,4242
20230802,130900,900860390,11750,11750,11750,11750,100
20230802,130800,899685390,11800,11800,11800,11800,0
20230802,130700,899685390,11800,11800,11800,11800,0
20230802,130600,899685390,11800,11760,11800,11760,122
20230802,130500,898250470,11800,11800,11800,11800,0
20230802,130400,898250470,11800,11800,11800,11800,0
20230802,130300,898250470,11800,11800,11800,11800,203
20230802,130200,895855070,11800,11800,11800,11800,0
20230802,130100,895855070,11800,11800,11800,11800,1
20230802,130000,895843270,11760,11760,11760,11760,0
20230802,125900,895843270,11760,11790,11790,11760,329
20230802,125800,891964450,11790,11790,11790,11790,14
20230802,125700,891799390,11760,11760,11760,11760,13
20230802,125600,891646510,11790,11790,11790,11790,0
20230802,125500,891646510,11790,11790,11790,11790,0
20230802,125400,891646510,11790,11790,11790,11790,0
20230802,125300,891646510,11790,11790,11790,11790,0
20230802,125200,891646510,11790,11780,11790,11780,345
20230802,125100,887580040,11790,11770,11790,11770,19
20230802,125000,887356390,11790,11790,11790,11790,137
20230802,124900,885741160,11790,11760,11790,11760,662
20230802,124800,877938410,11760,11760,11760,11760,0
20230802,124700,877938410,11760,11760,11760,11760,1
20230802,124600,877926650,11720,11720,11720,11720,0
20230802,124500,877926650,11720,11720,11720,11720,0
20230802,124400,877926650,11720,11720,11720,11720,345
20230802,124300,873883250,11750,11750,11750,11750,40
20230802,124200,873413250,11750,11730,11750,11730,930
20230802,124100,862486070,11730,11730,11730,11730,10
20230802,124000,862368770,11730,11730,11730,11730,0
20230802,123900,862368770,11730,11730,11730,11730,0
20230802,123800,862368770,11730,11730,11730,11730,100
20230802,123700,861195770,11750,11750,11750,11750,4
20230802,123600,861148770,11710,11710,11710,11710,0
20230802,123500,861148770,11710,11710,11710,11710,0
20230802,123400,861148770,11710,11710,11710,11710,0
20230802,123300,861148770,11710,11710,11710,11710,1
20230802,123200,861137060,11720,11720,11720,11720,5
20230802,123100,861078460,11740,11740,11740,11740,0
20230802,123000,861078460,11740,11740,11740,11740,156
20230802,122900,859247020,11740,11740,11740,11740,0
20230802,122800,859247020,11740,11740,11740,11740,0
20230802,122700,859247020,11740,11690,11740,11690,15
20230802,122600,859071620,11690,11690,11690,11690,11
20230802,122500,858943030,11680,11680,11680,11670,360
20230802,122400,854739180,11760,11760,11760,11760,3
20230802,122300,854703900,11660,11660,11660,11660,0
20230802,122200,854703900,11660,11660,11660,11660,0
20230802,122100,854703900,11660,11660,11660,11660,0
20230802,122000,854703900,11660,11660,11660,11660,0
20230802,121900,854703900,11660,11700,11700,11660,300
20230802,121800,851204110,11770,11770,11770,11770,0
20230802,121700,851204110,11770,11770,11770,11770,1
20230802,121600,851192340,11680,11680,11680,11680,106
20230802,121500,849954260,11770,11770,11770,11770,0
20230802,121400,849954260,11770,11770,11770,11770,1
20230802,121300,849942490,11680,11730,11730,11680,343
20230802,121200,845935480,11750,11770,11770,11750,30
20230802,121100,845582580,11770,11770,11770,11770,169
20230802,121000,843593450,11770,11770,11770,11770,0
20230802,120900,843593450,11770,11770,11770,11770,0
20230802,120800,843593450,11770,11770,11770,11770,83
20230802,120700,842616540,11770,11770,11770,11770,1
20230802,120600,842604770,11760,11760,11760,11760,53
20230802,120500,841981490,11760,11760,11760,11760,0
20230802,120400,841981490,11760,11750,11760,11750,169
20230802,120300,839994580,11760,11760,11760,11760,0
20230802,120200,839994580,11760,11760,11760,11760,349
20230802,120100,835890340,11760,11760,11760,11760,104
20230802,120000,834667300,11760,11760,11760,11760,6
20230802,115900,834596740,11760,11760,11760,11760,0
20230802,115800,834596740,11760,11760,11760,11760,1
20230802,115700,834584980,11760,11760,11760,11760,0
20230802,115600,834584980,11760,11760,11760,11760,0
20230802,115500,834584980,11760,11680,11760,11680,2
20230802,115400,834561540,11700,11700,11700,11700,339
20230802,115300,830595240,11650,11650,11650,11650,0
20230802,115200,830595240,11650,11650,11650,11650,0
20230802,115100,830595240,11650,11650,11700,11650,571
20230802,115000,823943040,11650,11650,11650,11650,217
20230802,114900,821414990,11700,11760,11760,11700,838
20230802,114800,811573680,11760,11760,11760,11760,0
20230802,114700,811573680,11760,11760,11760,11760,2
20230802,114600,811550160,11770,11770,11770,11770,1
20230802,114500,811538390,11670,11700,11790,11670,502
20230802,114400,805637110,11640,11640,11640,11640,500
20230802,114300,799817110,11650,11630,11650,11630,354
20230802,114200,795695410,11630,11640,11640,11630,123
20230802,114100,794264610,11640,11650,11650,11640,540
20230802,114000,787976300,11650,11660,11660,11650,86
20230802,113900,786973570,11660,11660,11660,11660,27
20230802,113800,786658750,11670,11670,11670,11670,15
20230802,113700,786483700,11670,11670,11670,11670,192
20230802,113600,784243060,11670,11670,11670,11670,3
20230802,113500,784208050,11680,11680,11680,11680,12
20230802,113400,784067890,11630,11690,11690,11630,2
20230802,113300,784044570,11620,11620,11620,11620,500
20230802,113200,778234570,11600,11600,11600,11600,0
20230802,113100,778234570,11600,11600,11600,11600,8
20230802,113000,778141770,11640,11650,11650,11640,914
20230802,112900,767499890,11760,11650,11760,11650,10
20230802,112800,767382510,11640,11630,11780,11610,1101
20230802,112700,754579270,11600,11700,11700,11600,2920
20230802,112600,720649770,11660,11660,11660,11660,20
20230802,112500,720416570,11650,11650,11650,11650,0
20230802,112400,720416570,11650,11650,11650,11650,0
20230802,112300,720416570,11650,11680,11700,11650,1036
20230802,112200,708318570,11700,11700,11700,11700,363
20230802,112100,704071470,11710,11720,11720,11710,816
20230802,112000,694515390,11720,11780,11780,11720,405
20230802,111900,689756720,11830,11830,11830,11830,0
20230802,111800,689756720,11830,11830,11830,11830,200
20230802,111700,687390720,11850,11850,11850,11850,0
20230802,111600,687390720,11850,11850,11850,11850,10
20230802,111500,687272220,11790,11790,11790,11790,0
20230802,111400,687272220,11790,11800,11800,11790,765
20230802,111300,678248750,11860,11860,11860,11860,10
20230802,111200,678130150,11870,11870,11870,11870,0
20230802,111100,678130150,11870,11870,11870,11870,0
20230802,111000,678130150,11870,11870,11870,11800,1067
20230802,110900,665524340,11840,11850,11850,11840,89
20230802,110800,664470330,11880,11880,11880,11880,0
20230802,110700,664470330,11880,11880,11880,11880,0
20230802,110600,664470330,11880,11880,11880,11880,0
20230802,110500,664470330,11880,11880,11880,11880,1
20230802,110400,664458450,11840,11840,11840,11840,0
20230802,110300,664458450,11840,11870,11870,11840,669
20230802,110200,656518680,11870,11870,11870,11870,0
20230802,110100,656518680,11870,11880,11880,11870,59
20230802,110000,655817960,11940,11940,11940,11940,0
20230802,105900,655817960,11940,11910,11940,11890,354
20230802,105800,651606270,11940,11940,11940,11940,0
20230802,105700,651606270,11940,11940,11940,11940,0
20230802,105600,651606270,11940,11940,11940,11940,0
20230802,105500,651606270,11940,11940,11940,11940,0
20230802,105400,651606270,11940,11940,11940,11940,0
20230802,105300,651606270,11940,11940,11940,11940,0
20230802,105200,651606270,11940,11940,11940,11940,0
20230802,105100,651606270,11940,11940,11950,11940,190
20230802,105000,649335990,11940,11940,11940,11940,0
20230802,104900,649335990,11940,11940,11940,11940,90
20230802,104800,648261390,11950,11950,11950,11950,0
20230802,104700,648261390,11950,11950,11950,11950,0
20230802,104600,648261390,11950,11950,11950,11950,24
20230802,104500,647974590,11950,11950,11950,11950,4
20230802,104400,647926790,11950,11950,11950,11950,0
20230802,104300,647926790,11950,11950,11950,11950,0
20230802,104200,647926790,11950,11950,11950,11950,10
20230802,104100,647807290,11950,11910,11950,11910,51
20230802,104000,647199840,11910,11910,11910,11910,67
20230802,103900,646401870,11950,11930,11950,11930,411
20230802,103800,641493020,11940,11940,11940,11940,0
20230802,103700,641493020,11940,11940,11940,11940,300
20230802,103600,637911020,11940,11880,11940,11880,103
20230802,103500,636687020,11970,11970,11970,11970,0
20230802,103400,636687020,11970,11970,11970,11970,22
20230802,103300,636423680,11980,11970,11980,11840,421
20230802,103200,631421710,11990,11990,11990,11990,0
20230802,103100,631421710,11990,11990,11990,11990,999
20230802,103000,619443700,12000,11940,12000,11940,1169
20230802,102900,605451010,11950,11950,11950,11910,310
20230802,102800,601750340,11970,12020,12020,11970,453
20230802,102700,596310120,12020,12020,12020,12020,201
20230802,102600,593894100,12050,12050,12070,12050,1857
20230802,102500,571504960,12050,12000,12050,12000,1756
20230802,102400,550378400,12000,11890,12000,11890,3783
20230802,102300,505133170,11890,11890,11890,11890,100
20230802,102200,503944170,11900,11880,11900,11880,55
20230802,102100,503290670,11910,11910,11910,11910,130
20230802,102000,501742370,11900,11900,11900,11900,513
20230802,101900,495637670,11870,11840,11870,11840,395
20230802,101800,490956810,11840,11820,11840,11820,843
20230802,101700,480986290,11840,11840,11840,11840,0
20230802,101600,480986290,11840,11840,11840,11840,298
20230802,101500,477457970,11860,11860,11860,11860,15
20230802,101400,477280070,11860,11850,11860,11850,5
20230802,101300,477220790,11850,11860,11860,11850,51
20230802,101200,476615940,11860,11820,11870,11820,612
20230802,101100,469381850,11870,11820,11870,11820,252
20230802,101000,466403110,11820,11820,11820,11820,350
20230802,100900,462266110,11850,11930,11930,11850,619
20230802,100800,454913260,11940,11930,11940,11930,115
20230802,100700,453541300,11940,11970,11970,11940,299
20230802,100600,449970040,11970,11940,11970,11940,860
20230802,100500,439676290,11970,11940,11970,11940,347
20230802,100400,435531520,11970,11970,11970,11970,767
20230802,100300,426350530,11970,11990,11990,11970,229
20230802,100200,423608080,11990,11970,11990,11970,439
20230802,100100,418352200,11970,11970,11970,11970,305
20230802,100000,414701350,11940,11940,11940,11940,1
20230802,095900,414689410,11980,11980,11980,11980,150
20230802,095800,412892410,11980,11960,11980,11960,92
20230802,095700,411791990,11930,11980,11980,11930,217
20230802,095600,409200770,11980,11990,11990,11980,75
20230802,095500,408302260,11990,11950,11990,11940,3437
20230802,095400,367168710,11940,11890,11940,11890,2306
20230802,095300,339693930,11900,11900,11900,11900,0
20230802,095200,339693930,11900,11900,11900,11900,10
20230802,095100,339574930,11900,11900,11900,11900,0
20230802,095000,339574930,11900,11900,11900,11900,0
20230802,094900,339574930,11900,11900,11900,11900,602
20230802,094800,332411130,11900,11890,11900,11890,50
20230802,094700,331816350,11910,11870,11910,11860,41
20230802,094600,331329940,11910,11910,11910,11910,20
20230802,094500,331091740,11910,11860,11910,11860,698
20230802,094400,322813260,11860,11910,11910,11860,219
20230802,094300,320215070,11920,11920,11920,11920,0
20230802,094200,320215070,11920,11920,11920,11920,0
20230802,094100,320215070,11920,11920,11920,11920,0
20230802,094000,320215070,11920,11920,11920,11920,201
20230802,093900,317819150,11920,11860,11930,11830,2772
20230802,093800,284809410,11870,11870,11870,11870,200
20230802,093700,282435410,11870,11870,11870,11870,0
20230802,093600,282435410,11870,11870,11870,11870,137
20230802,093500,280809220,11870,11870,11870,11870,38
20230802,093400,280358160,11870,11870,11870,11870,3
20230802,093300,280322550,11850,11920,11920,11850,1079
20230802,093200,267531570,11920,11920,11920,11870,296
20230802,093100,264017950,11880,11920,11920,11880,201
20230802,093000,261630030,11930,11900,11930,11860,1508
20230802,092900,243660580,11900,11770,11900,11770,4714
20230802,092800,187877070,11770,11770,11770,11770,155
20230802,092700,186052720,11720,11720,11720,11720,1
20230802,092600,186041000,11770,11720,11770,11720,12
20230802,092500,185900210,11770,11770,11770,11720,266
20230802,092400,182769790,11770,11770,11770,11770,1001
20230802,092300,170988020,11780,11770,11780,11770,569
20230802,092200,164290840,11770,11700,11770,11700,442
20230802,092100,159092230,11760,11760,11760,11760,11
20230802,092000,158962870,11710,11750,11750,11710,993
20230802,091900,147326080,11770,11770,11770,11770,0
20230802,091800,147326080,11770,11770,11770,11770,0
20230802,091700,147326080,11770,11790,11790,11770,254
20230802,091600,144334500,11820,11820,11820,11820,0
20230802,091500,144334500,11820,11820,11820,11820,96
20230802,091400,143199780,11820,11780,11820,11770,449
20230802,091300,137912300,11830,11820,11850,11810,2194
20230802,091200,111964830,11780,11820,11820,11780,951
20230802,091100,100762010,11780,11790,11840,11780,553
20230802,091000,94236140,11850,11610,11850,11610,4631
20230802,090900,39819010,11610,11540,11670,11540,970
20230802,090800,28582640,11550,11550,11550,11550,0
20230802,090700,28582640,11550,11550,11550,11550,0
20230802,090600,28582640,11550,11550,11550,11550,0
20230802,090500,28582640,11550,11560,11560,11440,3
20230802,090400,28548090,11480,11570,11570,11480,1235
20230802,090300,14357140,11530,11470,11530,11470,324
20230802,090200,10627800,11510,11510,11510,11510,17
20230802,090100,10432130,11510,11510,11510,11510,61
20230802,090000,9730020,11420,11570,11570,11410,846