KissMeData/035600/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190800,622525850,11020,11020,11020,11020,1689
20230804,190700,622525850,11020,11020,11020,11020,0
20230804,190600,622525850,11020,11020,11020,11020,0
20230804,190500,622525850,11020,11020,11020,11020,0
20230804,190400,622525850,11020,11020,11020,11020,0
20230804,190300,622525850,11020,11020,11020,11020,0
20230804,190200,622525850,11020,11020,11020,11020,0
20230804,190100,622525850,11020,11020,11020,11020,0
20230804,190000,622525850,11020,11020,11020,11020,0
20230804,185900,622525850,11020,11020,11020,11020,0
20230804,185800,622525850,11020,11020,11020,11020,0
20230804,185700,622525850,11020,11020,11020,11020,0
20230804,185600,622525850,11020,11020,11020,11020,0
20230804,185500,622525850,11020,11020,11020,11020,0
20230804,185400,622525850,11020,11020,11020,11020,0
20230804,185300,622525850,11020,11020,11020,11020,0
20230804,185200,622525850,11020,11020,11020,11020,0
20230804,185100,622525850,11020,11020,11020,11020,0
20230804,185000,622525850,11020,11020,11020,11020,0
20230804,184900,622525850,11020,11020,11020,11020,0
20230804,184800,622525850,11020,11020,11020,11020,0
20230804,184700,622525850,11020,11020,11020,11020,0
20230804,184600,622525850,11020,11020,11020,11020,0
20230804,184500,622525850,11020,11020,11020,11020,0
20230804,184400,622525850,11020,11020,11020,11020,0
20230804,184300,622525850,11020,11020,11020,11020,0
20230804,184200,622525850,11020,11020,11020,11020,0
20230804,184100,622525850,11020,11020,11020,11020,0
20230804,184000,622525850,11020,11020,11020,11020,0
20230804,183900,622525850,11020,11020,11020,11020,0
20230804,183800,622525850,11020,11020,11020,11020,1689
20230804,183700,622525850,11020,11020,11020,11020,0
20230804,183600,622525850,11020,11020,11020,11020,0
20230804,183500,622525850,11020,11020,11020,11020,0
20230804,183400,622525850,11020,11020,11020,11020,0
20230804,183300,622525850,11020,11020,11020,11020,0
20230804,183200,622525850,11020,11020,11020,11020,0
20230804,183100,622525850,11020,11020,11020,11020,0
20230804,183000,622525850,11020,11020,11020,11020,0
20230804,182900,622525850,11020,11020,11020,11020,0
20230804,182800,622525850,11020,11020,11020,11020,0
20230804,182700,622525850,11020,11020,11020,11020,0
20230804,182600,622525850,11020,11020,11020,11020,0
20230804,182500,622525850,11020,11020,11020,11020,0
20230804,182400,622525850,11020,11020,11020,11020,0
20230804,182300,622525850,11020,11020,11020,11020,0
20230804,182200,622525850,11020,11020,11020,11020,0
20230804,182100,622525850,11020,11020,11020,11020,0
20230804,182000,622525850,11020,11020,11020,11020,0
20230804,181900,622525850,11020,11020,11020,11020,0
20230804,181800,622525850,11020,11020,11020,11020,0
20230804,181700,622525850,11020,11020,11020,11020,0
20230804,181600,622525850,11020,11020,11020,11020,0
20230804,181500,622525850,11020,11020,11020,11020,0
20230804,181400,622525850,11020,11020,11020,11020,0
20230804,181300,622525850,11020,11020,11020,11020,0
20230804,181200,622525850,11020,11020,11020,11020,0
20230804,181100,622525850,11020,11020,11020,11020,0
20230804,181000,622525850,11020,11020,11020,11020,0
20230804,180900,622525850,11020,11020,11020,11020,0
20230804,180800,622525850,11020,11020,11020,11020,1689
20230804,180700,622525850,11020,11020,11020,11020,0
20230804,180600,622525850,11020,11020,11020,11020,0
20230804,180500,622525850,11020,11020,11020,11020,0
20230804,180400,622525850,11020,11020,11020,11020,0
20230804,180300,622525850,11020,11020,11020,11020,0
20230804,180200,622525850,11020,11020,11020,11020,0
20230804,180100,622525850,11020,11020,11020,11020,0
20230804,180000,622525850,11020,11020,11020,11020,0
20230804,175900,622525850,11020,11020,11020,11020,0
20230804,175800,622525850,11020,11020,11020,11020,0
20230804,175700,622525850,11020,11020,11020,11020,0
20230804,175600,622525850,11020,11020,11020,11020,0
20230804,175500,622525850,11020,11020,11020,11020,0
20230804,175400,622525850,11020,11020,11020,11020,0
20230804,175300,622525850,11020,11020,11020,11020,0
20230804,175200,622525850,11020,11020,11020,11020,0
20230804,175100,622525850,11020,11020,11020,11020,0
20230804,175000,622525850,11020,11020,11020,11020,0
20230804,174900,622525850,11020,11020,11020,11020,0
20230804,174800,622525850,11020,11020,11020,11020,0
20230804,174700,622525850,11020,11020,11020,11020,0
20230804,174600,622525850,11020,11020,11020,11020,0
20230804,174500,622525850,11020,11020,11020,11020,0
20230804,174400,622525850,11020,11020,11020,11020,0
20230804,174300,622525850,11020,11020,11020,11020,0
20230804,174200,622525850,11020,11020,11020,11020,0
20230804,174100,622525850,11020,11020,11020,11020,0
20230804,174000,622525850,11020,11020,11020,11020,0
20230804,173900,622525850,11020,11020,11020,11020,0
20230804,173800,622525850,11020,11020,11020,11020,1689
20230804,173700,622525850,11020,11020,11020,11020,0
20230804,173600,622525850,11020,11020,11020,11020,0
20230804,173500,622525850,11020,11020,11020,11020,0
20230804,173400,622525850,11020,11020,11020,11020,0
20230804,173300,622525850,11020,11020,11020,11020,0
20230804,173200,622525850,11020,11020,11020,11020,0
20230804,173100,622525850,11020,11020,11020,11020,0
20230804,173000,622525850,11020,11020,11020,11020,0
20230804,172900,622525850,11020,11020,11020,11020,0
20230804,172800,622525850,11020,11020,11020,11020,0
20230804,172700,622525850,11020,11020,11020,11020,0
20230804,172600,622525850,11020,11020,11020,11020,0
20230804,172500,622525850,11020,11020,11020,11020,0
20230804,172400,622525850,11020,11020,11020,11020,0
20230804,172300,622525850,11020,11020,11020,11020,0
20230804,172200,622525850,11020,11020,11020,11020,0
20230804,172100,622525850,11020,11020,11020,11020,0
20230804,172000,622525850,11020,11020,11020,11020,0
20230804,171900,622525850,11020,11020,11020,11020,0
20230804,171800,622525850,11020,11020,11020,11020,0
20230804,171700,622525850,11020,11020,11020,11020,0
20230804,171600,622525850,11020,11020,11020,11020,0
20230804,171500,622525850,11020,11020,11020,11020,0
20230804,171400,622525850,11020,11020,11020,11020,0
20230804,171300,622525850,11020,11020,11020,11020,0
20230804,171200,622525850,11020,11020,11020,11020,0
20230804,171100,622525850,11020,11020,11020,11020,0
20230804,171000,622525850,11020,11020,11020,11020,0
20230804,170900,622525850,11020,11020,11020,11020,0
20230804,170800,622525850,11020,11020,11020,11020,1689
20230804,170700,622525850,11020,11020,11020,11020,0
20230804,170600,622525850,11020,11020,11020,11020,0
20230804,170500,622525850,11020,11020,11020,11020,0
20230804,170400,622525850,11020,11020,11020,11020,0
20230804,170300,622525850,11020,11020,11020,11020,0
20230804,170200,622525850,11020,11020,11020,11020,0
20230804,170100,622525850,11020,11020,11020,11020,0
20230804,170000,622525850,11020,11020,11020,11020,0
20230804,165900,622525850,11020,11020,11020,11020,0
20230804,165800,622525850,11020,11020,11020,11020,0
20230804,165700,622525850,11020,11020,11020,11020,0
20230804,165600,622525850,11020,11020,11020,11020,0
20230804,165500,622525850,11020,11020,11020,11020,0
20230804,165400,622525850,11020,11020,11020,11020,0
20230804,165300,622525850,11020,11020,11020,11020,0
20230804,165200,622525850,11020,11020,11020,11020,0
20230804,165100,622525850,11020,11020,11020,11020,0
20230804,165000,622525850,11020,11020,11020,11020,0
20230804,164900,622525850,11020,11020,11020,11020,0
20230804,164800,622525850,11020,11020,11020,11020,0
20230804,164700,622525850,11020,11020,11020,11020,0
20230804,164600,622525850,11020,11020,11020,11020,0
20230804,164500,622525850,11020,11020,11020,11020,0
20230804,164400,622525850,11020,11020,11020,11020,0
20230804,164300,622525850,11020,11020,11020,11020,0
20230804,164200,622525850,11020,11020,11020,11020,0
20230804,164100,622525850,11020,11020,11020,11020,0
20230804,164000,622525850,11020,11020,11020,11020,0
20230804,163900,622525850,11020,11020,11020,11020,0
20230804,163800,622525850,11020,11020,11020,11020,1689
20230804,163700,622525850,11020,11020,11020,11020,0
20230804,163600,622525850,11020,11020,11020,11020,0
20230804,163500,622525850,11020,11020,11020,11020,0
20230804,163400,622525850,11020,11020,11020,11020,0
20230804,163300,622525850,11020,11020,11020,11020,0
20230804,163200,622525850,11020,11020,11020,11020,0
20230804,163100,622525850,11020,11020,11020,11020,0
20230804,163000,622525850,11020,11020,11020,11020,0
20230804,162900,622525850,11020,11020,11020,11020,0
20230804,162800,622525850,11020,11020,11020,11020,0
20230804,162700,622525850,11020,11020,11020,11020,0
20230804,162600,622525850,11020,11020,11020,11020,0
20230804,162500,622525850,11020,11020,11020,11020,0
20230804,162400,622525850,11020,11020,11020,11020,0
20230804,162300,622525850,11020,11020,11020,11020,0
20230804,162200,622525850,11020,11020,11020,11020,0
20230804,162100,622525850,11020,11020,11020,11020,0
20230804,162000,622525850,11020,11020,11020,11020,0
20230804,161900,622525850,11020,11020,11020,11020,0
20230804,161800,622525850,11020,11020,11020,11020,0
20230804,161700,622525850,11020,11020,11020,11020,0
20230804,161600,622525850,11020,11020,11020,11020,0
20230804,161500,622525850,11020,11020,11020,11020,0
20230804,161400,622525850,11020,11020,11020,11020,0
20230804,161300,622525850,11020,11020,11020,11020,0
20230804,161200,622525850,11020,11020,11020,11020,0
20230804,161100,622525850,11020,11020,11020,11020,0
20230804,161000,622525850,11020,11020,11020,11020,0
20230804,160900,622525850,11020,11020,11020,11020,0
20230804,160800,622525850,11020,11020,11020,11020,1689
20230804,160700,622525850,11020,11020,11020,11020,0
20230804,160600,622525850,11020,11020,11020,11020,0
20230804,160500,622525850,11020,11020,11020,11020,0
20230804,160400,622525850,11020,11020,11020,11020,0
20230804,160300,622525850,11020,11020,11020,11020,0
20230804,160200,622525850,11020,11020,11020,11020,0
20230804,160100,622525850,11020,11020,11020,11020,0
20230804,160000,622525850,11020,11020,11020,11020,0
20230804,155900,622525850,11020,11020,11020,11020,0
20230804,155800,622525850,11020,11020,11020,11020,0
20230804,155700,622525850,11020,11020,11020,11020,0
20230804,155600,622525850,11020,11020,11020,11020,0
20230804,155500,622525850,11020,11020,11020,11020,0
20230804,155400,622525850,11020,11020,11020,11020,0
20230804,155300,622525850,11020,11020,11020,11020,0
20230804,155200,622525850,11020,11020,11020,11020,0
20230804,155100,622525850,11020,11020,11020,11020,0
20230804,155000,622525850,11020,11020,11020,11020,0
20230804,154900,622525850,11020,11020,11020,11020,0
20230804,154800,622525850,11020,11020,11020,11020,0
20230804,154700,622525850,11020,11020,11020,11020,0
20230804,154600,622525850,11020,11020,11020,11020,0
20230804,154500,622525850,11020,11020,11020,11020,0
20230804,154400,622525850,11020,11020,11020,11020,0
20230804,154300,622525850,11020,11020,11020,11020,0
20230804,154200,622525850,11020,11020,11020,11020,0
20230804,154100,622525850,11020,11020,11020,11020,0
20230804,154000,622525850,11020,11020,11020,11020,0
20230804,153900,622525850,11020,11020,11020,11020,0
20230804,153800,622525850,11020,11020,11020,11020,1689
20230804,153700,622525850,11020,11020,11020,11020,0
20230804,153600,622525850,11020,11020,11020,11020,0
20230804,153500,622525850,11020,11020,11020,11020,0
20230804,153400,622525850,11020,11020,11020,11020,0
20230804,153300,622525850,11020,11020,11020,11020,0
20230804,153200,622525850,11020,11020,11020,11020,0
20230804,153100,622525850,11020,11020,11020,11020,0
20230804,153000,622525850,11020,11020,11020,11020,1689
20230804,152900,603913070,11020,11020,11020,11020,0
20230804,152800,603913070,11020,11020,11020,11020,0
20230804,152700,603913070,11020,11020,11020,11020,0
20230804,152600,603913070,11020,11020,11020,11020,0
20230804,152500,603913070,11020,11020,11020,11020,0
20230804,152400,603913070,11020,11020,11020,11020,0
20230804,152300,603913070,11020,11020,11020,11020,0
20230804,152200,603913070,11020,11020,11020,11020,0
20230804,152100,603913070,11020,11020,11020,11020,0
20230804,152000,603913070,11020,11020,11020,11020,0
20230804,151900,603913070,11020,11010,11020,11010,9
20230804,151800,603813910,11020,11020,11020,11020,0
20230804,151700,603813910,11020,11020,11020,11020,18
20230804,151600,603615550,11020,11020,11020,11020,22
20230804,151500,603373110,11020,11020,11020,11020,3
20230804,151400,603340050,11020,11020,11020,11020,3
20230804,151300,603306990,11020,11010,11020,11010,1365
20230804,151200,588269410,11010,11010,11010,11010,29
20230804,151100,587950120,11010,11010,11010,11010,66
20230804,151000,587223460,11020,11010,11020,11010,178
20230804,150900,585263280,11020,11020,11020,11020,27
20230804,150800,584965740,11010,11010,11010,11010,0
20230804,150700,584965740,11010,11010,11010,11010,12
20230804,150600,584833620,11020,11020,11020,11020,1
20230804,150500,584822600,11030,11010,11030,11010,274
20230804,150400,581802410,11020,11020,11020,11020,1
20230804,150300,581791390,11010,11010,11010,11010,105
20230804,150200,580635340,11010,11010,11010,11010,100
20230804,150100,579534340,11010,11010,11010,11010,1
20230804,150000,579523330,11010,11010,11010,11010,54
20230804,145900,578928790,11020,11020,11020,11020,101
20230804,145800,577815770,11030,11030,11030,11030,1
20230804,145700,577804740,11030,11030,11030,11030,0
20230804,145600,577804740,11030,11030,11030,11030,0
20230804,145500,577804740,11030,11030,11030,11030,0
20230804,145400,577804740,11030,11030,11030,11030,1
20230804,145300,577793710,11020,11020,11020,11020,451
20230804,145200,572823690,11010,11010,11010,11010,24
20230804,145100,572559450,11010,11010,11010,11010,0
20230804,145000,572559450,11010,11010,11010,11010,0
20230804,144900,572559450,11010,11010,11010,11010,0
20230804,144800,572559450,11010,11010,11010,11010,0
20230804,144700,572559450,11010,11010,11010,11010,0
20230804,144600,572559450,11010,11010,11010,11010,0
20230804,144500,572559450,11010,11010,11010,11010,17
20230804,144400,572372280,11000,11000,11000,11000,0
20230804,144300,572372280,11000,11000,11000,11000,10
20230804,144200,572262280,11000,11000,11000,11000,479
20230804,144100,566993280,11000,11000,11000,11000,0
20230804,144000,566993280,11000,11000,11000,11000,0
20230804,143900,566993280,11000,11000,11000,11000,0
20230804,143800,566993280,11000,11000,11000,11000,9
20230804,143700,566894280,11000,11000,11000,11000,86
20230804,143600,565948280,11000,11000,11000,11000,0
20230804,143500,565948280,11000,11000,11000,11000,0
20230804,143400,565948280,11000,11000,11000,11000,16
20230804,143300,565772280,11000,11000,11000,11000,0
20230804,143200,565772280,11000,11000,11000,11000,10
20230804,143100,565662280,11000,11000,11000,11000,0
20230804,143000,565662280,11000,11000,11000,11000,2
20230804,142900,565640280,11000,11000,11000,11000,98
20230804,142800,564562280,11000,11000,11000,11000,454
20230804,142700,559568280,11000,11000,11000,11000,10
20230804,142600,559458280,11000,11000,11000,11000,730
20230804,142500,551428280,11000,11010,11010,11000,121
20230804,142400,550096120,11000,11000,11000,11000,0
20230804,142300,550096120,11000,11000,11000,11000,100
20230804,142200,548996120,11000,11000,11000,11000,1811
20230804,142100,529075120,10990,10990,10990,10990,0
20230804,142000,529075120,10990,10990,10990,10990,0
20230804,141900,529075120,10990,10990,10990,10990,0
20230804,141800,529075120,10990,10990,10990,10990,1
20230804,141700,529064130,10990,10990,10990,10990,31
20230804,141600,528723440,10990,10980,10990,10980,142
20230804,141500,527163660,10980,10980,10980,10980,1
20230804,141400,527152680,10970,10970,10970,10970,0
20230804,141300,527152680,10970,10970,10970,10970,199
20230804,141200,524969650,10970,10990,10990,10970,15
20230804,141100,524805080,10970,10970,10970,10970,0
20230804,141000,524805080,10970,10970,10970,10970,62
20230804,140900,524124940,10970,10970,10970,10970,52
20230804,140800,523554500,10970,10970,10970,10970,136
20230804,140700,522062580,10960,10960,10960,10960,0
20230804,140600,522062580,10960,10960,10960,10960,43
20230804,140500,521591300,10960,10960,10960,10960,72
20230804,140400,520802180,10960,10960,10960,10960,229
20230804,140300,518292340,10960,10990,10990,10960,530
20230804,140200,512473270,10980,10980,10980,10980,8
20230804,140100,512385430,10980,10980,10980,10980,33
20230804,140000,512023090,11000,10990,11000,10990,52
20230804,135900,511451460,10990,10990,10990,10990,495
20230804,135800,506011410,10950,10950,10950,10950,0
20230804,135700,506011410,10950,10950,10950,10950,0
20230804,135600,506011410,10950,10950,10950,10950,0
20230804,135500,506011410,10950,10950,10950,10950,3
20230804,135400,505978560,10950,10950,10950,10950,0
20230804,135300,505978560,10950,10950,10950,10950,0
20230804,135200,505978560,10950,10950,10950,10950,274
20230804,135100,502978260,10940,10940,10940,10940,0
20230804,135000,502978260,10940,10940,10940,10940,0
20230804,134900,502978260,10940,10940,10940,10940,0
20230804,134800,502978260,10940,10940,10940,10940,0
20230804,134700,502978260,10940,10950,10950,10940,38
20230804,134600,502562490,10950,10950,10950,10950,0
20230804,134500,502562490,10950,10940,10950,10940,2
20230804,134400,502540600,10950,10950,10950,10950,1
20230804,134300,502529650,10950,10940,10950,10940,181
20230804,134200,500549500,10940,10940,10940,10930,946
20230804,134100,490201080,10940,10940,10940,10940,30
20230804,134000,489872880,10950,10950,10950,10950,0
20230804,133900,489872880,10950,10950,10950,10950,0
20230804,133800,489872880,10950,10950,10950,10950,3
20230804,133700,489840030,10950,10950,10950,10950,0
20230804,133600,489840030,10950,10950,10950,10950,1
20230804,133500,489829080,10950,10950,10950,10950,0
20230804,133400,489829080,10950,10950,10950,10950,797
20230804,133300,481101930,10950,10950,10950,10950,0
20230804,133200,481101930,10950,10950,10950,10950,0
20230804,133100,481101930,10950,10950,10950,10940,532
20230804,133000,475277870,10950,10950,10950,10950,275
20230804,132900,472266620,10950,10960,10960,10950,1094
20230804,132800,460280830,10970,10970,10970,10970,0
20230804,132700,460280830,10970,10970,10970,10970,0
20230804,132600,460280830,10970,10970,10970,10970,15
20230804,132500,460116280,10970,10970,10970,10970,0
20230804,132400,460116280,10970,10970,10970,10970,10
20230804,132300,460006580,10970,10960,10990,10960,47
20230804,132200,459491140,10960,10970,10970,10960,129
20230804,132100,458077290,10960,10960,10960,10960,0
20230804,132000,458077290,10960,10960,10960,10960,260
20230804,131900,455227690,10960,10960,10960,10960,0
20230804,131800,455227690,10960,10960,10960,10960,91
20230804,131700,454230330,10960,10960,10960,10960,20
20230804,131600,454011130,10950,10960,10960,10950,201
20230804,131500,451808180,10960,10960,10960,10960,0
20230804,131400,451808180,10960,10960,10960,10960,0
20230804,131300,451808180,10960,10960,10960,10960,4
20230804,131200,451764340,10950,10950,10950,10950,100
20230804,131100,450669340,10960,10960,10960,10960,0
20230804,131000,450669340,10960,10960,10960,10960,1
20230804,130900,450658380,10960,10960,10960,10960,13
20230804,130800,450515900,10960,10960,10960,10960,1
20230804,130700,450504940,10960,10960,10960,10960,1
20230804,130600,450493980,10960,10960,10960,10960,0
20230804,130500,450493980,10960,10950,10960,10950,83
20230804,130400,449585120,10960,10960,10960,10960,1
20230804,130300,449574160,10960,10960,10960,10960,126
20230804,130200,448193200,10960,10960,10960,10960,0
20230804,130100,448193200,10960,10960,10960,10960,15
20230804,130000,448028800,10960,10960,10960,10960,1
20230804,125900,448017840,10950,10950,10950,10950,0
20230804,125800,448017840,10950,10950,10950,10950,1
20230804,125700,448006890,10960,10960,10960,10960,0
20230804,125600,448006890,10960,10960,10960,10960,10
20230804,125500,447897290,10960,10960,10960,10960,0
20230804,125400,447897290,10960,10960,10960,10960,0
20230804,125300,447897290,10960,10950,10960,10950,66
20230804,125200,447174570,10960,10960,10960,10960,28
20230804,125100,446867690,11000,10960,11000,10960,52
20230804,125000,446297520,10970,10970,10970,10970,1
20230804,124900,446286550,10970,10970,10970,10970,1
20230804,124800,446275580,10960,10960,10960,10960,39
20230804,124700,445848140,10960,10960,10960,10960,0
20230804,124600,445848140,10960,10960,10960,10960,147
20230804,124500,444237020,10950,10950,10950,10950,320
20230804,124400,440733020,10950,10950,10950,10950,0
20230804,124300,440733020,10950,10950,10950,10950,0
20230804,124200,440733020,10950,10950,10950,10950,1
20230804,124100,440722070,10950,10950,10950,10950,0
20230804,124000,440722070,10950,10950,10950,10950,10
20230804,123900,440612570,10950,10950,10950,10950,44
20230804,123800,440130770,10950,10950,10950,10950,5
20230804,123700,440076020,10950,10950,10950,10950,0
20230804,123600,440076020,10950,10950,10950,10950,1
20230804,123500,440065070,10950,10950,10950,10950,0
20230804,123400,440065070,10950,10950,10950,10950,159
20230804,123300,438324020,10960,10960,10960,10960,0
20230804,123200,438324020,10960,10960,10960,10960,369
20230804,123100,434279780,10960,10960,10960,10960,0
20230804,123000,434279780,10960,10960,10960,10960,2
20230804,122900,434257860,10970,10970,10970,10970,1
20230804,122800,434246890,10940,10970,10970,10940,12
20230804,122700,434115310,10970,10970,10970,10970,1
20230804,122600,434104340,10940,10970,10970,10940,2500
20230804,122500,406726050,10970,10970,10970,10970,0
20230804,122400,406726050,10970,10970,10970,10970,0
20230804,122300,406726050,10970,10970,10970,10970,0
20230804,122200,406726050,10970,10970,10970,10970,0
20230804,122100,406726050,10970,10970,10970,10970,36
20230804,122000,406331130,10960,10960,10960,10960,0
20230804,121900,406331130,10960,10970,10970,10960,241
20230804,121800,403688270,10970,10970,10970,10960,183
20230804,121700,401681540,10990,10990,10990,10990,0
20230804,121600,401681540,10990,10990,10990,10990,1
20230804,121500,401670550,10970,10990,10990,10970,100
20230804,121400,400572430,10990,10990,10990,10990,0
20230804,121300,400572430,10990,10990,10990,10990,1
20230804,121200,400561440,10990,10990,10990,10990,0
20230804,121100,400561440,10990,10990,10990,10990,3
20230804,121000,400528470,11000,11000,11000,11000,10
20230804,120900,400418470,11000,11000,11000,11000,0
20230804,120800,400418470,11000,11000,11000,11000,1
20230804,120700,400407470,11000,11000,11000,11000,0
20230804,120600,400407470,11000,11000,11000,11000,92
20230804,120500,399395470,11000,11000,11000,11000,0
20230804,120400,399395470,11000,11000,11000,11000,100
20230804,120300,398295470,11010,11010,11010,11010,0
20230804,120200,398295470,11010,11010,11010,11010,0
20230804,120100,398295470,11010,11000,11010,11000,12
20230804,120000,398163460,11000,11000,11000,11000,0
20230804,115900,398163460,11000,11000,11000,11000,58
20230804,115800,397525460,11000,11000,11000,11000,152
20230804,115700,395853460,10990,10990,10990,10990,234
20230804,115600,393281800,10980,10980,10980,10980,227
20230804,115500,390789340,10980,10980,10980,10980,2
20230804,115400,390767380,10980,10980,10980,10980,14
20230804,115300,390613660,10970,10970,10970,10970,0
20230804,115200,390613660,10970,10970,10970,10970,0
20230804,115100,390613660,10970,10970,10970,10970,0
20230804,115000,390613660,10970,10970,10970,10970,0
20230804,114900,390613660,10970,10970,10970,10970,0
20230804,114800,390613660,10970,10970,10970,10970,78
20230804,114700,389758000,10970,10970,10970,10970,0
20230804,114600,389758000,10970,10970,10970,10970,1
20230804,114500,389747030,10980,10980,10980,10980,0
20230804,114400,389747030,10980,10980,10980,10980,0
20230804,114300,389747030,10980,10980,10980,10980,1
20230804,114200,389736050,10980,10980,10980,10980,0
20230804,114100,389736050,10980,10980,10980,10980,0
20230804,114000,389736050,10980,10980,10980,10980,30
20230804,113900,389406650,10980,10980,10980,10980,0
20230804,113800,389406650,10980,10980,10980,10980,26
20230804,113700,389121170,10980,10980,10980,10980,10
20230804,113600,389011370,10980,10980,10980,10980,0
20230804,113500,389011370,10980,10980,10980,10980,25
20230804,113400,388736870,10980,10980,10980,10980,0
20230804,113300,388736870,10980,10960,10980,10960,201
20230804,113200,386533890,10960,10960,10960,10960,200
20230804,113100,384341890,10970,10970,10970,10970,64
20230804,113000,383639810,10980,10980,10980,10980,0
20230804,112900,383639810,10980,10970,10980,10970,1120
20230804,112800,371347540,10970,10970,10970,10970,0
20230804,112700,371347540,10970,10970,10970,10970,1
20230804,112600,371336570,10960,10960,10960,10960,0
20230804,112500,371336570,10960,10960,10960,10960,2
20230804,112400,371314650,10970,10970,10970,10970,444
20230804,112300,366443970,10970,10970,10970,10970,0
20230804,112200,366443970,10970,10970,10970,10970,82
20230804,112100,365544430,10980,10980,10980,10980,0
20230804,112000,365544430,10980,10980,10980,10980,0
20230804,111900,365544430,10980,10980,10980,10980,6
20230804,111800,365478550,10990,10990,10990,10990,0
20230804,111700,365478550,10990,10990,10990,10990,166
20230804,111600,363654210,10990,10990,10990,10990,0
20230804,111500,363654210,10990,10990,10990,10990,12
20230804,111400,363522330,10990,10990,10990,10990,0
20230804,111300,363522330,10990,10990,10990,10990,1
20230804,111200,363511340,10990,10990,10990,10990,0
20230804,111100,363511340,10990,10990,10990,10990,100
20230804,111000,362412340,11000,11000,11000,11000,1
20230804,110900,362401340,10960,10960,10960,10960,248
20230804,110800,359683260,11010,11010,11010,11010,0
20230804,110700,359683260,11010,10960,11010,10960,30
20230804,110600,359354160,10960,10990,10990,10960,1051
20230804,110500,347825090,10990,10990,10990,10990,0
20230804,110400,347825090,10990,10990,10990,10990,3
20230804,110300,347792120,10990,10990,10990,10990,0
20230804,110200,347792120,10990,10990,10990,10990,0
20230804,110100,347792120,10990,10980,10990,10980,192
20230804,110000,345682610,10960,10970,10970,10960,326
20230804,105900,342108390,10970,10960,10970,10960,12
20230804,105800,341976860,10960,10960,10960,10960,4
20230804,105700,341933020,10970,10970,10970,10970,0
20230804,105600,341933020,10970,10970,10970,10970,59
20230804,105500,341285790,10970,10950,10970,10950,2
20230804,105400,341263870,10970,10970,10970,10970,2
20230804,105300,341241930,10970,10970,10970,10970,0
20230804,105200,341241930,10970,10970,10970,10970,0
20230804,105100,341241930,10970,10970,10970,10970,113
20230804,105000,340002320,10970,10970,10970,10950,3369
20230804,104900,303054970,10970,10970,10970,10970,392
20230804,104800,298754730,10980,10980,10980,10980,7
20230804,104700,298677870,10980,11010,11010,10980,199
20230804,104600,296491250,11020,11020,11020,11020,0
20230804,104500,296491250,11020,11020,11020,11020,3
20230804,104400,296458190,11020,11020,11020,11020,5
20230804,104300,296403090,11020,11010,11020,10970,151
20230804,104200,294743950,11020,11020,11020,11020,1
20230804,104100,294732930,11030,11030,11030,11030,0
20230804,104000,294732930,11030,11020,11030,11020,18
20230804,103900,294534560,10980,11030,11030,10980,47
20230804,103800,294018350,11040,11040,11040,11040,0
20230804,103700,294018350,11040,11020,11040,11020,112
20230804,103600,292783930,11000,11000,11010,11000,18
20230804,103500,292585770,11000,10950,11000,10950,247
20230804,103400,289876160,10940,10940,10940,10940,150
20230804,103300,288235160,10940,10960,10960,10940,27
20230804,103200,287939630,10940,10940,10940,10940,0
20230804,103100,287939630,10940,10940,10950,10930,1029
20230804,103000,276686880,10950,10950,10950,10950,863
20230804,102900,267237030,10960,10960,10960,10960,0
20230804,102800,267237030,10960,10960,10960,10960,100
20230804,102700,266141030,10960,10960,10960,10960,1
20230804,102600,266130070,10960,10960,10960,10960,98
20230804,102500,265055990,10960,10960,10960,10960,10
20230804,102400,264946390,10970,10960,10970,10960,101
20230804,102300,263839410,10960,10980,10980,10960,157
20230804,102200,262117150,10980,10980,10980,10980,0
20230804,102100,262117150,10980,10980,10980,10980,0
20230804,102000,262117150,10980,10980,10980,10980,10
20230804,101900,262007350,10970,11010,11010,10960,123
20230804,101800,260658040,11010,11010,11010,11010,20
20230804,101700,260437840,10970,10990,10990,10970,470
20230804,101600,255278640,11000,11000,11000,11000,264
20230804,101500,252374640,11010,11010,11010,11010,4
20230804,101400,252330600,11000,11010,11010,11000,116
20230804,101300,251054340,11010,11020,11020,11010,95
20230804,101200,250008290,11020,11020,11020,11020,171
20230804,101100,248123870,11020,11020,11020,11020,10
20230804,101000,248013670,11040,11040,11040,11040,1
20230804,100900,248002630,11020,11020,11020,11020,8
20230804,100800,247914470,11030,11030,11030,11030,1
20230804,100700,247903440,11030,11040,11040,11030,94
20230804,100600,246866100,11060,11060,11060,11060,1
20230804,100500,246855040,11060,11060,11060,11060,54
20230804,100400,246257800,11090,11090,11090,11090,0
20230804,100300,246257800,11090,11090,11090,11090,50
20230804,100200,245703300,11090,11060,11090,11060,160
20230804,100100,243931690,11060,11020,11060,11020,1146
20230804,100000,231295030,11020,11020,11020,11020,22
20230804,095900,231052590,11020,10990,11020,10990,469
20230804,095800,225890610,11000,10990,11000,10990,744
20230804,095700,217707470,10980,10980,10980,10980,0
20230804,095600,217707470,10980,10980,10980,10980,0
20230804,095500,217707470,10980,10980,10980,10980,19
20230804,095400,217498850,10970,10970,10970,10970,216
20230804,095300,215129330,10980,10980,10980,10980,62
20230804,095200,214448570,10970,10950,10970,10950,341
20230804,095100,210709480,10960,10960,10960,10960,0
20230804,095000,210709480,10960,10960,10970,10960,247
20230804,094900,208002350,10960,10970,10980,10940,924
20230804,094800,197872510,10980,10990,10990,10980,403
20230804,094700,193443880,10960,10960,10960,10960,0
20230804,094600,193443880,10960,10960,10980,10960,215
20230804,094500,191086820,10950,10950,10950,10950,506
20230804,094400,185546120,10950,10970,10970,10950,576
20230804,094300,179234860,10980,10980,10980,10980,29
20230804,094200,178916440,10990,10990,10990,10990,1
20230804,094100,178905450,10990,10970,11000,10970,743
20230804,094000,170744210,10980,10980,10980,10980,0
20230804,093900,170744210,10980,10980,10980,10980,2
20230804,093800,170722250,10980,10980,10980,10980,0
20230804,093700,170722250,10980,10920,10980,10920,654
20230804,093600,163578880,10910,10900,10910,10900,73
20230804,093500,162782530,10900,10910,10910,10900,604
20230804,093400,156196530,10910,10910,10910,10910,1
20230804,093300,156185620,10900,10920,10920,10900,2494
20230804,093200,128982510,10910,10920,10920,10910,207
20230804,093100,126722990,10920,10930,10930,10920,174
20230804,093000,124822860,10930,10930,10930,10920,36
20230804,092900,124429710,10920,10920,10920,10920,156
20230804,092800,122726190,10930,10940,10940,10910,537
20230804,092700,116865390,10910,10910,10930,10910,751
20230804,092600,108666210,10930,10930,10930,10930,9
20230804,092500,108567840,10930,10930,10930,10930,3
20230804,092400,108535050,10920,10920,10920,10920,197
20230804,092300,106383810,10920,10910,10930,10910,213
20230804,092200,104057090,10910,10910,10910,10900,178
20230804,092100,102115210,10910,10910,10910,10910,148
20230804,092000,100500530,10910,10920,10940,10900,229
20230804,091900,97998320,10910,10880,10910,10880,89
20230804,091800,97028110,10880,10880,10890,10850,1323
20230804,091700,82666410,10880,10910,10910,10880,341
20230804,091600,78950830,10910,10910,10910,10910,11
20230804,091500,78830820,10910,10930,10930,10910,509
20230804,091400,73274910,10930,10930,10930,10930,139
20230804,091300,71755640,10940,10940,10950,10940,14
20230804,091200,71602450,10940,10930,10950,10930,41
20230804,091100,71153930,10920,10920,10920,10920,26
20230804,091000,70870010,10920,10860,11030,10860,305
20230804,090900,67525590,10860,10860,10860,10860,38
20230804,090800,67112910,10880,10880,10920,10850,1562
20230804,090700,50153080,10880,10930,10930,10880,615
20230804,090600,43446310,10920,10920,10920,10920,63
20230804,090500,42758350,10920,10920,10940,10880,473
20230804,090400,37595230,11000,11000,11000,11000,2
20230804,090300,37573230,11000,10900,11000,10850,1549
20230804,090200,20724020,10910,10920,10920,10910,965
20230804,090100,10195200,10920,10970,10970,10920,607
20230804,090000,3559440,11010,10940,11010,10940,325