KissMeData/032500/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190500,887700280,11840,11840,11840,11840,1469
20230804,190400,887700280,11840,11840,11840,11840,0
20230804,190300,887700280,11840,11840,11840,11840,0
20230804,190200,887700280,11840,11840,11840,11840,0
20230804,190100,887700280,11840,11840,11840,11840,0
20230804,190000,887700280,11840,11840,11840,11840,0
20230804,185900,887700280,11840,11840,11840,11840,0
20230804,185800,887700280,11840,11840,11840,11840,0
20230804,185700,887700280,11840,11840,11840,11840,0
20230804,185600,887700280,11840,11840,11840,11840,0
20230804,185500,887700280,11840,11840,11840,11840,0
20230804,185400,887700280,11840,11840,11840,11840,0
20230804,185300,887700280,11840,11840,11840,11840,0
20230804,185200,887700280,11840,11840,11840,11840,0
20230804,185100,887700280,11840,11840,11840,11840,0
20230804,185000,887700280,11840,11840,11840,11840,0
20230804,184900,887700280,11840,11840,11840,11840,0
20230804,184800,887700280,11840,11840,11840,11840,0
20230804,184700,887700280,11840,11840,11840,11840,0
20230804,184600,887700280,11840,11840,11840,11840,0
20230804,184500,887700280,11840,11840,11840,11840,0
20230804,184400,887700280,11840,11840,11840,11840,0
20230804,184300,887700280,11840,11840,11840,11840,0
20230804,184200,887700280,11840,11840,11840,11840,0
20230804,184100,887700280,11840,11840,11840,11840,0
20230804,184000,887700280,11840,11840,11840,11840,0
20230804,183900,887700280,11840,11840,11840,11840,0
20230804,183800,887700280,11840,11840,11840,11840,0
20230804,183700,887700280,11840,11840,11840,11840,0
20230804,183600,887700280,11840,11840,11840,11840,0
20230804,183500,887700280,11840,11840,11840,11840,1469
20230804,183400,887700280,11840,11840,11840,11840,0
20230804,183300,887700280,11840,11840,11840,11840,0
20230804,183200,887700280,11840,11840,11840,11840,0
20230804,183100,887700280,11840,11840,11840,11840,0
20230804,183000,887700280,11840,11840,11840,11840,0
20230804,182900,887700280,11840,11840,11840,11840,0
20230804,182800,887700280,11840,11840,11840,11840,0
20230804,182700,887700280,11840,11840,11840,11840,0
20230804,182600,887700280,11840,11840,11840,11840,0
20230804,182500,887700280,11840,11840,11840,11840,0
20230804,182400,887700280,11840,11840,11840,11840,0
20230804,182300,887700280,11840,11840,11840,11840,0
20230804,182200,887700280,11840,11840,11840,11840,0
20230804,182100,887700280,11840,11840,11840,11840,0
20230804,182000,887700280,11840,11840,11840,11840,0
20230804,181900,887700280,11840,11840,11840,11840,0
20230804,181800,887700280,11840,11840,11840,11840,0
20230804,181700,887700280,11840,11840,11840,11840,0
20230804,181600,887700280,11840,11840,11840,11840,0
20230804,181500,887700280,11840,11840,11840,11840,0
20230804,181400,887700280,11840,11840,11840,11840,0
20230804,181300,887700280,11840,11840,11840,11840,0
20230804,181200,887700280,11840,11840,11840,11840,0
20230804,181100,887700280,11840,11840,11840,11840,0
20230804,181000,887700280,11840,11840,11840,11840,0
20230804,180900,887700280,11840,11840,11840,11840,0
20230804,180800,887700280,11840,11840,11840,11840,0
20230804,180700,887700280,11840,11840,11840,11840,0
20230804,180600,887700280,11840,11840,11840,11840,0
20230804,180500,887700280,11840,11840,11840,11840,1469
20230804,180400,887700280,11840,11840,11840,11840,0
20230804,180300,887700280,11840,11840,11840,11840,0
20230804,180200,887700280,11840,11840,11840,11840,0
20230804,180100,887700280,11840,11840,11840,11840,0
20230804,180000,887700280,11840,11840,11840,11840,0
20230804,175900,887700280,11840,11840,11840,11840,0
20230804,175800,887700280,11840,11840,11840,11840,0
20230804,175700,887700280,11840,11840,11840,11840,0
20230804,175600,887700280,11840,11840,11840,11840,0
20230804,175500,887700280,11840,11840,11840,11840,0
20230804,175400,887700280,11840,11840,11840,11840,0
20230804,175300,887700280,11840,11840,11840,11840,0
20230804,175200,887700280,11840,11840,11840,11840,0
20230804,175100,887700280,11840,11840,11840,11840,0
20230804,175000,887700280,11840,11840,11840,11840,0
20230804,174900,887700280,11840,11840,11840,11840,0
20230804,174800,887700280,11840,11840,11840,11840,0
20230804,174700,887700280,11840,11840,11840,11840,0
20230804,174600,887700280,11840,11840,11840,11840,0
20230804,174500,887700280,11840,11840,11840,11840,0
20230804,174400,887700280,11840,11840,11840,11840,0
20230804,174300,887700280,11840,11840,11840,11840,0
20230804,174200,887700280,11840,11840,11840,11840,0
20230804,174100,887700280,11840,11840,11840,11840,0
20230804,174000,887700280,11840,11840,11840,11840,0
20230804,173900,887700280,11840,11840,11840,11840,0
20230804,173800,887700280,11840,11840,11840,11840,0
20230804,173700,887700280,11840,11840,11840,11840,0
20230804,173600,887700280,11840,11840,11840,11840,0
20230804,173500,887700280,11840,11840,11840,11840,1469
20230804,173400,887700280,11840,11840,11840,11840,0
20230804,173300,887700280,11840,11840,11840,11840,0
20230804,173200,887700280,11840,11840,11840,11840,0
20230804,173100,887700280,11840,11840,11840,11840,0
20230804,173000,887700280,11840,11840,11840,11840,0
20230804,172900,887700280,11840,11840,11840,11840,0
20230804,172800,887700280,11840,11840,11840,11840,0
20230804,172700,887700280,11840,11840,11840,11840,0
20230804,172600,887700280,11840,11840,11840,11840,0
20230804,172500,887700280,11840,11840,11840,11840,0
20230804,172400,887700280,11840,11840,11840,11840,0
20230804,172300,887700280,11840,11840,11840,11840,0
20230804,172200,887700280,11840,11840,11840,11840,0
20230804,172100,887700280,11840,11840,11840,11840,0
20230804,172000,887700280,11840,11840,11840,11840,0
20230804,171900,887700280,11840,11840,11840,11840,0
20230804,171800,887700280,11840,11840,11840,11840,0
20230804,171700,887700280,11840,11840,11840,11840,0
20230804,171600,887700280,11840,11840,11840,11840,0
20230804,171500,887700280,11840,11840,11840,11840,0
20230804,171400,887700280,11840,11840,11840,11840,0
20230804,171300,887700280,11840,11840,11840,11840,0
20230804,171200,887700280,11840,11840,11840,11840,0
20230804,171100,887700280,11840,11840,11840,11840,0
20230804,171000,887700280,11840,11840,11840,11840,0
20230804,170900,887700280,11840,11840,11840,11840,0
20230804,170800,887700280,11840,11840,11840,11840,0
20230804,170700,887700280,11840,11840,11840,11840,0
20230804,170600,887700280,11840,11840,11840,11840,0
20230804,170500,887700280,11840,11840,11840,11840,1469
20230804,170400,887700280,11840,11840,11840,11840,0
20230804,170300,887700280,11840,11840,11840,11840,0
20230804,170200,887700280,11840,11840,11840,11840,0
20230804,170100,887700280,11840,11840,11840,11840,0
20230804,170000,887700280,11840,11840,11840,11840,0
20230804,165900,887700280,11840,11840,11840,11840,0
20230804,165800,887700280,11840,11840,11840,11840,0
20230804,165700,887700280,11840,11840,11840,11840,0
20230804,165600,887700280,11840,11840,11840,11840,0
20230804,165500,887700280,11840,11840,11840,11840,0
20230804,165400,887700280,11840,11840,11840,11840,0
20230804,165300,887700280,11840,11840,11840,11840,0
20230804,165200,887700280,11840,11840,11840,11840,0
20230804,165100,887700280,11840,11840,11840,11840,0
20230804,165000,887700280,11840,11840,11840,11840,0
20230804,164900,887700280,11840,11840,11840,11840,0
20230804,164800,887700280,11840,11840,11840,11840,0
20230804,164700,887700280,11840,11840,11840,11840,0
20230804,164600,887700280,11840,11840,11840,11840,0
20230804,164500,887700280,11840,11840,11840,11840,0
20230804,164400,887700280,11840,11840,11840,11840,0
20230804,164300,887700280,11840,11840,11840,11840,0
20230804,164200,887700280,11840,11840,11840,11840,0
20230804,164100,887700280,11840,11840,11840,11840,0
20230804,164000,887700280,11840,11840,11840,11840,0
20230804,163900,887700280,11840,11840,11840,11840,0
20230804,163800,887700280,11840,11840,11840,11840,0
20230804,163700,887700280,11840,11840,11840,11840,0
20230804,163600,887700280,11840,11840,11840,11840,0
20230804,163500,887700280,11840,11840,11840,11840,1469
20230804,163400,887700280,11840,11840,11840,11840,0
20230804,163300,887700280,11840,11840,11840,11840,0
20230804,163200,887700280,11840,11840,11840,11840,0
20230804,163100,887700280,11840,11840,11840,11840,0
20230804,163000,887700280,11840,11840,11840,11840,0
20230804,162900,887700280,11840,11840,11840,11840,0
20230804,162800,887700280,11840,11840,11840,11840,0
20230804,162700,887700280,11840,11840,11840,11840,0
20230804,162600,887700280,11840,11840,11840,11840,0
20230804,162500,887700280,11840,11840,11840,11840,0
20230804,162400,887700280,11840,11840,11840,11840,0
20230804,162300,887700280,11840,11840,11840,11840,0
20230804,162200,887700280,11840,11840,11840,11840,0
20230804,162100,887700280,11840,11840,11840,11840,0
20230804,162000,887700280,11840,11840,11840,11840,0
20230804,161900,887700280,11840,11840,11840,11840,0
20230804,161800,887700280,11840,11840,11840,11840,0
20230804,161700,887700280,11840,11840,11840,11840,0
20230804,161600,887700280,11840,11840,11840,11840,0
20230804,161500,887700280,11840,11840,11840,11840,0
20230804,161400,887700280,11840,11840,11840,11840,0
20230804,161300,887700280,11840,11840,11840,11840,0
20230804,161200,887700280,11840,11840,11840,11840,0
20230804,161100,887700280,11840,11840,11840,11840,0
20230804,161000,887700280,11840,11840,11840,11840,0
20230804,160900,887700280,11840,11840,11840,11840,0
20230804,160800,887700280,11840,11840,11840,11840,0
20230804,160700,887700280,11840,11840,11840,11840,0
20230804,160600,887700280,11840,11840,11840,11840,0
20230804,160500,887700280,11840,11840,11840,11840,1469
20230804,160400,887700280,11840,11840,11840,11840,0
20230804,160300,887700280,11840,11840,11840,11840,0
20230804,160200,887700280,11840,11840,11840,11840,0
20230804,160100,887700280,11840,11840,11840,11840,0
20230804,160000,887700280,11840,11840,11840,11840,0
20230804,155900,887700280,11840,11840,11840,11840,0
20230804,155800,887700280,11840,11840,11840,11840,0
20230804,155700,887700280,11840,11840,11840,11840,0
20230804,155600,887700280,11840,11840,11840,11840,0
20230804,155500,887700280,11840,11840,11840,11840,0
20230804,155400,887700280,11840,11840,11840,11840,0
20230804,155300,887700280,11840,11840,11840,11840,0
20230804,155200,887700280,11840,11840,11840,11840,0
20230804,155100,887700280,11840,11840,11840,11840,0
20230804,155000,887700280,11840,11840,11840,11840,0
20230804,154900,887700280,11840,11840,11840,11840,0
20230804,154800,887700280,11840,11840,11840,11840,0
20230804,154700,887700280,11840,11840,11840,11840,0
20230804,154600,887700280,11840,11840,11840,11840,0
20230804,154500,887700280,11840,11840,11840,11840,0
20230804,154400,887700280,11840,11840,11840,11840,0
20230804,154300,887700280,11840,11840,11840,11840,0
20230804,154200,887700280,11840,11840,11840,11840,0
20230804,154100,887700280,11840,11840,11840,11840,0
20230804,154000,887700280,11840,11840,11840,11840,0
20230804,153900,887700280,11840,11840,11840,11840,0
20230804,153800,887700280,11840,11840,11840,11840,0
20230804,153700,887700280,11840,11840,11840,11840,0
20230804,153600,887700280,11840,11840,11840,11840,0
20230804,153500,887700280,11840,11840,11840,11840,1469
20230804,153400,887700280,11840,11840,11840,11840,0
20230804,153300,887700280,11840,11840,11840,11840,0
20230804,153200,887700280,11840,11840,11840,11840,0
20230804,153100,887700280,11840,11840,11840,11840,0
20230804,153000,887700280,11840,11840,11840,11840,1469
20230804,152900,870307320,11850,11850,11850,11850,0
20230804,152800,870307320,11850,11850,11850,11850,0
20230804,152700,870307320,11850,11850,11850,11850,0
20230804,152600,870307320,11850,11850,11850,11850,0
20230804,152500,870307320,11850,11850,11850,11850,0
20230804,152400,870307320,11850,11850,11850,11850,0
20230804,152300,870307320,11850,11850,11850,11850,0
20230804,152200,870307320,11850,11850,11850,11850,0
20230804,152100,870307320,11850,11850,11850,11850,0
20230804,152000,870307320,11850,11850,11850,11850,0
20230804,151900,870307320,11850,11820,11850,11820,522
20230804,151800,864130700,11820,11820,11820,11820,50
20230804,151700,863539700,11820,11820,11820,11820,100
20230804,151600,862357700,11830,11810,11830,11800,566
20230804,151500,855672780,11810,11810,11810,11810,112
20230804,151400,854350060,11820,11820,11820,11820,626
20230804,151300,846950740,11830,11830,11830,11830,8
20230804,151200,846856100,11840,11820,11840,11810,549
20230804,151100,840371320,11820,11820,11820,11820,36
20230804,151000,839945800,11820,11830,11830,11820,30
20230804,150900,839590930,11840,11840,11840,11840,331
20230804,150800,835671890,11840,11800,11840,11800,48
20230804,150700,835104850,11810,11820,11820,11810,95
20230804,150600,833982890,11820,11820,11850,11820,235
20230804,150500,831204020,11820,11820,11820,11820,43
20230804,150400,830695760,11820,11820,11820,11820,64
20230804,150300,829939280,11850,11820,11850,11820,89
20230804,150200,828887000,11820,11840,11840,11820,81
20230804,150100,827929380,11840,11820,11840,11820,116
20230804,150000,826558000,11840,11830,11840,11820,7
20230804,145900,826475180,11840,11850,11850,11830,1444
20230804,145800,809379480,11850,11880,11880,11850,484
20230804,145700,803643870,11880,11870,11880,11870,35
20230804,145600,803228270,11870,11850,11870,11850,51
20230804,145500,802623850,11870,11860,11870,11850,125
20230804,145400,801142120,11860,11860,11870,11860,33
20230804,145300,800750730,11880,11850,11880,11850,117
20230804,145200,799363060,11850,11860,11860,11850,6
20230804,145100,799291950,11850,11850,11880,11830,193
20230804,145000,797002170,11850,11850,11850,11850,10
20230804,144900,796883670,11850,11870,11870,11850,15
20230804,144800,796705900,11860,11860,11860,11850,172
20230804,144700,794665990,11880,11880,11880,11880,0
20230804,144600,794665990,11880,11840,11880,11840,81
20230804,144500,793706160,11840,11830,11840,11830,16
20230804,144400,793516800,11830,11830,11840,11830,20
20230804,144300,793280100,11840,11860,11860,11840,28
20230804,144200,792948470,11860,11860,11860,11860,102
20230804,144100,791738750,11860,11830,11860,11830,6
20230804,144000,791667740,11830,11850,11850,11830,399
20230804,143900,786942430,11850,11850,11850,11850,2
20230804,143800,786918730,11890,11850,11890,11850,23
20230804,143700,786645670,11850,11850,11850,11850,102
20230804,143600,785436970,11840,11890,11890,11840,60
20230804,143500,784725940,11900,11840,11900,11840,170
20230804,143400,782711150,11840,11840,11840,11840,6
20230804,143300,782640110,11810,11840,11840,11810,1040
20230804,143200,770345440,11830,11840,11840,11830,191
20230804,143100,768084050,11840,11840,11850,11840,74
20230804,143000,767207860,11840,11840,11840,11840,5
20230804,142900,767148660,11850,11840,11850,11840,7
20230804,142800,767065760,11850,11850,11850,11850,10
20230804,142700,766947260,11850,11840,11870,11840,687
20230804,142600,758809020,11830,11830,11840,11830,343
20230804,142500,754751170,11830,11820,11830,11820,14
20230804,142400,754585600,11830,11820,11830,11820,32
20230804,142300,754207270,11810,11810,11810,11810,205
20230804,142200,751786220,11810,11810,11810,11810,5
20230804,142100,751727170,11810,11810,11810,11800,99
20230804,142000,750558030,11810,11790,11810,11790,68
20230804,141900,749755670,11790,11790,11790,11790,81
20230804,141800,748800680,11800,11800,11810,11800,163
20230804,141700,746877270,11800,11810,11810,11800,185
20230804,141600,744694150,11800,11800,11800,11800,1055
20230804,141500,732245150,11800,11800,11800,11800,15
20230804,141400,732068150,11800,11800,11800,11800,53
20230804,141300,731442750,11790,11790,11790,11790,9
20230804,141200,731336640,11790,11790,11790,11790,60
20230804,141100,730629240,11790,11790,11790,11790,5
20230804,141000,730570290,11790,11790,11790,11790,0
20230804,140900,730570290,11790,11790,11800,11790,9
20230804,140800,730464150,11790,11780,11790,11770,29
20230804,140700,730122700,11780,11780,11780,11780,5
20230804,140600,730063800,11790,11770,11790,11770,1134
20230804,140500,716715270,11770,11780,11780,11770,431
20230804,140400,711638220,11780,11780,11780,11780,229
20230804,140300,708940600,11780,11780,11780,11780,277
20230804,140200,705677540,11780,11780,11780,11780,5
20230804,140100,705618640,11790,11800,11810,11790,93
20230804,140000,704521910,11800,11800,11800,11800,0
20230804,135900,704521910,11800,11800,11800,11800,5
20230804,135800,704462910,11790,11780,11790,11780,202
20230804,135700,702081380,11790,11800,11800,11790,30
20230804,135600,701727490,11800,11810,11810,11800,122
20230804,135500,700286710,11820,11780,11820,11780,116
20230804,135400,698915990,11800,11790,11800,11790,60
20230804,135300,698208570,11790,11790,11790,11780,10
20230804,135200,698090720,11780,11780,11780,11780,0
20230804,135100,698090720,11780,11780,11790,11780,90
20230804,135000,697030470,11780,11780,11780,11780,64
20230804,134900,696276550,11780,11780,11780,11780,113
20230804,134800,694945410,11780,11780,11780,11780,41
20230804,134700,694462430,11780,11790,11790,11780,18
20230804,134600,694250260,11790,11800,11800,11790,6
20230804,134500,694179510,11800,11770,11800,11770,27
20230804,134400,693861140,11780,11780,11780,11780,3
20230804,134300,693825800,11790,11770,11790,11770,366
20230804,134200,689517900,11760,11760,11760,11760,31
20230804,134100,689153340,11760,11760,11760,11760,5
20230804,134000,689094540,11760,11760,11760,11760,134
20230804,133900,687518700,11770,11780,11780,11770,133
20230804,133800,685953280,11770,11770,11770,11770,14
20230804,133700,685788500,11770,11770,11770,11760,259
20230804,133600,682741670,11770,11770,11770,11770,75
20230804,133500,681858920,11770,11770,11770,11770,39
20230804,133400,681399890,11770,11770,11770,11770,0
20230804,133300,681399890,11770,11770,11770,11770,22
20230804,133200,681140950,11760,11780,11780,11760,58
20230804,133100,680458160,11800,11800,11800,11800,1
20230804,133000,680446360,11790,11770,11790,11770,941
20230804,132900,669365750,11770,11780,11780,11770,11
20230804,132800,669236220,11770,11780,11790,11770,52
20230804,132700,668623660,11780,11780,11780,11770,116
20230804,132600,667257230,11770,11770,11770,11770,0
20230804,132500,667257230,11770,11780,11780,11770,214
20230804,132400,664736320,11800,11780,11800,11780,509
20230804,132300,658740260,11780,11810,11810,11780,140
20230804,132200,657089920,11810,11790,11820,11780,541
20230804,132100,650708140,11790,11800,11800,11790,6
20230804,132000,650637350,11810,11810,11810,11810,3
20230804,131900,650601920,11810,11820,11820,11810,2
20230804,131800,650578290,11820,11820,11820,11810,300
20230804,131700,647032340,11820,11780,11820,11780,42
20230804,131600,646536670,11780,11780,11810,11780,507
20230804,131500,640560300,11780,11780,11780,11780,211
20230804,131400,638074720,11780,11790,11790,11780,6
20230804,131300,638004030,11790,11800,11800,11790,205
20230804,131200,635586370,11800,11790,11800,11790,26
20230804,131100,635279620,11800,11800,11800,11800,4
20230804,131000,635232420,11790,11790,11790,11780,57
20230804,130900,634560440,11780,11790,11790,11770,106
20230804,130800,633312750,11770,11790,11790,11770,15
20230804,130700,633136000,11780,11770,11780,11770,303
20230804,130600,629569660,11770,11790,11790,11770,143
20230804,130500,627885230,11790,11780,11790,11770,328
20230804,130400,624022720,11770,11780,11790,11770,323
20230804,130300,620218030,11790,11800,11810,11790,593
20230804,130200,613220810,11800,11800,11800,11800,0
20230804,130100,613220810,11800,11800,11800,11800,5
20230804,130000,613161810,11800,11810,11810,11800,6
20230804,125900,613091000,11800,11800,11800,11800,5
20230804,125800,613032000,11800,11800,11800,11800,12
20230804,125700,612890400,11810,11810,11810,11800,14
20230804,125600,612725110,11800,11800,11800,11800,5
20230804,125500,612666110,11810,11800,11810,11800,158
20230804,125400,610801650,11800,11800,11800,11800,5
20230804,125300,610742650,11810,11810,11810,11800,80
20230804,125200,609798350,11800,11810,11810,11800,58
20230804,125100,609113420,11810,11810,11810,11810,5
20230804,125000,609054370,11820,11820,11820,11820,0
20230804,124900,609054370,11820,11820,11820,11820,53
20230804,124800,608427910,11820,11810,11820,11810,41
20230804,124700,607943390,11820,11800,11820,11800,55
20230804,124600,607293510,11800,11810,11820,11800,129
20230804,124500,605770600,11800,11800,11800,11800,0
20230804,124400,605770600,11800,11800,11800,11800,1
20230804,124300,605758800,11800,11820,11820,11800,33
20230804,124200,605369340,11780,11820,11820,11780,55
20230804,124100,604721090,11820,11820,11820,11820,7
20230804,124000,604638350,11820,11820,11820,11820,8
20230804,123900,604543790,11770,11770,11770,11770,0
20230804,123800,604543790,11770,11770,11770,11770,0
20230804,123700,604543790,11770,11770,11770,11770,5
20230804,123600,604484940,11820,11770,11820,11760,340
20230804,123500,600485900,11780,11810,11810,11780,8
20230804,123400,600391630,11770,11790,11790,11770,271
20230804,123300,597198200,11790,11790,11790,11790,0
20230804,123200,597198200,11790,11790,11790,11790,0
20230804,123100,597198200,11790,11800,11800,11790,36
20230804,123000,596773530,11800,11800,11800,11800,39
20230804,122900,596313330,11810,11810,11810,11810,3
20230804,122800,596277900,11830,11830,11830,11830,5
20230804,122700,596218750,11840,11840,11840,11830,165
20230804,122600,594265230,11840,11840,11840,11840,5
20230804,122500,594206030,11840,11830,11840,11830,98
20230804,122400,593045840,11810,11820,11820,11810,6
20230804,122300,592974950,11820,11820,11820,11820,0
20230804,122200,592974950,11820,11830,11830,11820,4
20230804,122100,592927650,11840,11850,11850,11840,90
20230804,122000,591861500,11850,11850,11850,11850,14
20230804,121900,591695600,11850,11850,11850,11850,0
20230804,121800,591695600,11850,11850,11850,11850,3
20230804,121700,591660050,11790,11790,11790,11790,0
20230804,121600,591660050,11790,11820,11820,11790,65
20230804,121500,590893410,11780,11780,11780,11780,0
20230804,121400,590893410,11780,11780,11780,11780,0
20230804,121300,590893410,11780,11780,11780,11780,0
20230804,121200,590893410,11780,11840,11850,11780,43
20230804,121100,590384510,11840,11850,11850,11840,13
20230804,121000,590230580,11850,11820,11850,11750,701
20230804,120900,581975360,11830,11830,11830,11830,13
20230804,120800,581821570,11840,11840,11840,11840,0
20230804,120700,581821570,11840,11840,11840,11840,0
20230804,120600,581821570,11840,11840,11840,11840,21
20230804,120500,581572930,11840,11840,11840,11840,0
20230804,120400,581572930,11840,11840,11840,11840,149
20230804,120300,579808770,11840,11840,11840,11840,100
20230804,120200,578624770,11850,11860,11860,11850,123
20230804,120100,577167020,11860,11850,11860,11850,40
20230804,120000,576692970,11850,11850,11850,11850,1
20230804,115900,576681120,11850,11860,11860,11850,13
20230804,115800,576527050,11860,11860,11860,11850,393
20230804,115700,571869970,11830,11860,11860,11830,2
20230804,115600,571846280,11830,11860,11860,11830,143
20230804,115500,570154440,11860,11860,11860,11860,0
20230804,115400,570154440,11860,11860,11860,11860,3
20230804,115300,570118860,11830,11830,11830,11830,18
20230804,115200,569905920,11810,11810,11810,11810,6
20230804,115100,569835060,11820,11820,11820,11820,0
20230804,115000,569835060,11820,11830,11840,11820,396
20230804,114900,565147920,11830,11830,11830,11830,8
20230804,114800,565053280,11810,11810,11810,11810,0
20230804,114700,565053280,11810,11810,11810,11810,0
20230804,114600,565053280,11810,11800,11810,11800,30
20230804,114500,564699180,11800,11800,11800,11800,0
20230804,114400,564699180,11800,11800,11800,11800,11
20230804,114300,564569380,11800,11800,11800,11800,23
20230804,114200,564297980,11800,11810,11810,11800,32
20230804,114100,563920350,11810,11810,11810,11800,107
20230804,114000,562657680,11810,11780,11810,11780,37
20230804,113900,562221730,11770,11780,11780,11770,103
20230804,113800,561009400,11780,11800,11800,11780,46
20230804,113700,560467500,11800,11800,11800,11800,0
20230804,113600,560467500,11800,11800,11800,11800,0
20230804,113500,560467500,11800,11800,11800,11800,6
20230804,113400,560396700,11800,11780,11810,11780,399
20230804,113300,555691150,11780,11820,11820,11780,543
20230804,113200,549282460,11830,11830,11830,11830,0
20230804,113100,549282460,11830,11830,11830,11830,34
20230804,113000,548880240,11840,11840,11840,11840,0
20230804,112900,548880240,11840,11840,11840,11840,3
20230804,112800,548844720,11840,11840,11840,11840,14
20230804,112700,548678960,11800,11800,11800,11800,0
20230804,112600,548678960,11800,11800,11800,11800,111
20230804,112500,547369160,11800,11800,11800,11800,6
20230804,112400,547298360,11830,11810,11860,11740,4575
20230804,112300,493406300,11810,11820,11820,11810,106
20230804,112200,492154420,11820,11830,11830,11820,101
20230804,112100,490959990,11840,11850,11850,11840,30
20230804,112000,490604710,11850,11850,11850,11850,2
20230804,111900,490581010,11850,11850,11850,11850,0
20230804,111800,490581010,11850,11850,11850,11850,11
20230804,111700,490450660,11860,11860,11860,11860,3
20230804,111600,490415080,11860,11830,11860,11830,4
20230804,111500,490367730,11830,11830,11830,11830,0
20230804,111400,490367730,11830,11830,11830,11830,0
20230804,111300,490367730,11830,11830,11830,11830,101
20230804,111200,489172900,11830,11830,11830,11830,4
20230804,111100,489125580,11830,11830,11830,11830,7
20230804,111000,489042770,11830,11830,11830,11820,300
20230804,110900,485495440,11830,11830,11830,11830,287
20230804,110800,482100230,11880,11880,11880,11880,0
20230804,110700,482100230,11880,11830,11880,11830,541
20230804,110600,475697940,11830,11860,11870,11830,537
20230804,110500,469343480,11850,11850,11850,11840,31
20230804,110400,468976230,11840,11890,11890,11840,282
20230804,110300,465631110,11910,11910,11910,11910,0
20230804,110200,465631110,11910,11910,11910,11910,0
20230804,110100,465631110,11910,11870,11930,11850,1181
20230804,110000,451604530,11870,11870,11870,11870,0
20230804,105900,451604530,11870,11870,11870,11870,1
20230804,105800,451592660,11900,11900,11900,11900,12
20230804,105700,451449860,11900,11900,11900,11900,47
20230804,105600,450890560,11900,11860,11900,11860,38
20230804,105500,450439560,11860,11860,11860,11860,1
20230804,105400,450427700,11900,11880,11900,11880,49
20230804,105300,449844640,11850,11870,11870,11850,82
20230804,105200,448872830,11860,11860,11860,11860,3
20230804,105100,448837250,11860,11900,11900,11840,142
20230804,105000,447154480,11860,11840,11860,11840,186
20230804,104900,444952220,11830,11860,11860,11830,404
20230804,104800,440163900,11860,11870,11890,11860,445
20230804,104700,434885570,11870,11930,11930,11870,357
20230804,104600,430636480,11930,11930,11930,11930,2
20230804,104500,430612620,11930,11930,11930,11930,18
20230804,104400,430397880,11930,11930,11930,11930,0
20230804,104300,430397880,11930,11930,11930,11930,10
20230804,104200,430278580,11930,11930,11930,11930,0
20230804,104100,430278580,11930,11930,11930,11930,20
20230804,104000,430039980,11930,11890,11930,11890,31
20230804,103900,429670190,11880,11920,11940,11880,159
20230804,103800,427776980,11920,11920,11920,11920,2
20230804,103700,427753140,11920,11880,11920,11870,1517
20230804,103600,409729580,11880,11880,11880,11880,1
20230804,103500,409717700,11860,11830,11880,11800,954
20230804,103400,398449760,11830,11830,11830,11820,207
20230804,103300,396001070,11830,11810,11830,11810,292
20230804,103200,392552250,11810,11830,11830,11810,669
20230804,103100,384646730,11820,11830,11880,11820,885
20230804,103000,374179210,11830,11830,11830,11830,2
20230804,102900,374155550,11830,11830,11830,11820,9
20230804,102800,374049110,11830,11830,11830,11830,37
20230804,102700,373611400,11830,11860,11860,11820,1196
20230804,102600,359466720,11860,11860,11860,11840,1244
20230804,102500,344735380,11860,11860,11890,11850,1286
20230804,102400,329491090,11860,11890,11890,11850,914
20230804,102300,318642520,11890,11880,11890,11870,126
20230804,102200,317146420,11900,11870,11900,11870,173
20230804,102100,315092350,11860,11860,11860,11860,50
20230804,102000,314499350,11870,11900,11900,11860,117
20230804,101900,313107720,11920,11940,11940,11850,107
20230804,101800,311839270,11870,11880,11890,11860,1104
20230804,101700,298735920,11890,11880,11890,11880,7
20230804,101600,298652730,11890,11930,11930,11890,755
20230804,101500,289661370,11930,11920,11930,11920,85
20230804,101400,288648160,11920,11930,11930,11920,197
20230804,101300,286299260,11940,11950,11950,11940,82
20230804,101200,285319530,11960,11960,11960,11960,1
20230804,101100,285307570,11960,11960,11960,11960,116
20230804,101000,283920210,11960,11950,11960,11950,217
20230804,100900,281326990,11960,11960,11960,11960,2
20230804,100800,281303070,11960,11960,11960,11960,7
20230804,100700,281219350,11960,11960,11960,11960,38
20230804,100600,280764870,11960,11960,11960,11960,22
20230804,100500,280501750,11960,11960,11960,11960,27
20230804,100400,280178830,11960,11960,11960,11960,4
20230804,100300,280130990,11950,11960,11960,11950,11
20230804,100200,279999440,11960,11960,11960,11960,11
20230804,100100,279867880,11910,11910,11910,11910,1
20230804,100000,279855970,11960,11960,11960,11960,82
20230804,095900,278875250,11900,11950,11950,11900,241
20230804,095800,276005470,11980,11980,11980,11980,1
20230804,095700,275993490,11990,11950,11990,11950,6
20230804,095600,275921630,11990,11990,11990,11990,1
20230804,095500,275909640,11990,11980,11990,11980,109
20230804,095400,274603800,12000,11990,12000,11910,36
20230804,095300,274173960,11970,11950,11970,11950,41
20230804,095200,273683610,11950,11950,11950,11940,15
20230804,095100,273504370,11950,11920,11950,11900,541
20230804,095000,267059440,11950,11950,11950,11950,3
20230804,094900,267023590,11950,11930,11950,11920,280
20230804,094800,263684590,11950,12000,12000,11940,250
20230804,094700,260692030,12000,12000,12000,12000,5
20230804,094600,260632030,11990,11940,11990,11940,526
20230804,094500,254344720,11950,11890,11950,11880,307
20230804,094400,250692970,11890,11910,11940,11880,650
20230804,094300,242960240,11900,11910,11910,11900,227
20230804,094200,240258110,11920,11920,11920,11910,271
20230804,094100,237030440,11910,11950,11950,11910,238
20230804,094000,234191670,11940,11930,11950,11930,157
20230804,093900,232317620,11940,11910,11950,11900,921
20230804,093800,221356080,11950,11940,11950,11920,205
20230804,093700,218910420,11930,11870,11930,11870,329
20230804,093600,214992740,11870,11870,11870,11870,97
20230804,093500,213841350,11860,11860,11870,11860,202
20230804,093400,211445570,11860,11860,11860,11860,119
20230804,093300,210034230,11860,11850,11900,11850,218
20230804,093200,207450180,11850,11860,11900,11850,84
20230804,093100,206454430,11900,11890,11900,11890,26
20230804,093000,206145260,11890,11860,11900,11850,361
20230804,092900,201866480,11900,11900,11900,11850,290
20230804,092800,198428200,11890,11840,11890,11840,708
20230804,092700,190041000,11850,11850,11850,11840,118
20230804,092600,188642710,11850,11910,11910,11850,883
20230804,092500,178178680,11900,11900,11910,11900,32
20230804,092400,177797870,11900,11890,11910,11850,2345
20230804,092300,149963910,11890,11900,11910,11890,63
20230804,092200,149214200,11900,11910,11910,11890,229
20230804,092100,146490370,11910,11890,11910,11890,328
20230804,092000,142590270,11890,11920,11920,11890,28
20230804,091900,142256970,11920,11920,11920,11920,2
20230804,091800,142233130,11920,11920,11920,11880,19
20230804,091700,142007090,11880,11940,11940,11870,556
20230804,091600,135395070,11970,11970,11970,11970,124
20230804,091500,133910790,11960,11950,11960,11900,380
20230804,091400,129377610,11970,11990,11990,11970,71
20230804,091300,128527660,11990,11990,11990,11990,47
20230804,091200,127964130,11990,11980,11990,11970,64
20230804,091100,127197230,11980,11940,11980,11880,1063
20230804,091000,114552520,11880,11890,11950,11870,1102
20230804,090900,101425850,11920,11920,11920,11920,52
20230804,090800,100806010,11920,11880,11970,11860,693
20230804,090700,92560020,11880,11980,11990,11870,347
20230804,090600,88425260,11980,11870,12020,11870,439
20230804,090500,83192650,11870,11870,11920,11860,427
20230804,090400,78118210,11870,11820,11900,11820,721
20230804,090300,69584830,11820,11770,11820,11740,698
20230804,090200,61383430,11780,11900,11900,11730,1478
20230804,090100,43942100,11850,12020,12020,11850,3361
20230804,090000,3703510,12090,12010,12090,12010,306