KissMeData/071670/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193500,938122330,11060,11060,11060,11060,943
20230802,193400,938122330,11060,11060,11060,11060,0
20230802,193300,938122330,11060,11060,11060,11060,0
20230802,193200,938122330,11060,11060,11060,11060,0
20230802,193100,938122330,11060,11060,11060,11060,0
20230802,193000,938122330,11060,11060,11060,11060,0
20230802,192900,938122330,11060,11060,11060,11060,0
20230802,192800,938122330,11060,11060,11060,11060,0
20230802,192700,938122330,11060,11060,11060,11060,0
20230802,192600,938122330,11060,11060,11060,11060,0
20230802,192500,938122330,11060,11060,11060,11060,0
20230802,192400,938122330,11060,11060,11060,11060,0
20230802,192300,938122330,11060,11060,11060,11060,0
20230802,192200,938122330,11060,11060,11060,11060,0
20230802,192100,938122330,11060,11060,11060,11060,0
20230802,192000,938122330,11060,11060,11060,11060,0
20230802,191900,938122330,11060,11060,11060,11060,0
20230802,191800,938122330,11060,11060,11060,11060,0
20230802,191700,938122330,11060,11060,11060,11060,0
20230802,191600,938122330,11060,11060,11060,11060,0
20230802,191500,938122330,11060,11060,11060,11060,0
20230802,191400,938122330,11060,11060,11060,11060,0
20230802,191300,938122330,11060,11060,11060,11060,0
20230802,191200,938122330,11060,11060,11060,11060,0
20230802,191100,938122330,11060,11060,11060,11060,0
20230802,191000,938122330,11060,11060,11060,11060,0
20230802,190900,938122330,11060,11060,11060,11060,0
20230802,190800,938122330,11060,11060,11060,11060,0
20230802,190700,938122330,11060,11060,11060,11060,0
20230802,190600,938122330,11060,11060,11060,11060,0
20230802,190500,938122330,11060,11060,11060,11060,943
20230802,190400,938122330,11060,11060,11060,11060,0
20230802,190300,938122330,11060,11060,11060,11060,0
20230802,190200,938122330,11060,11060,11060,11060,0
20230802,190100,938122330,11060,11060,11060,11060,0
20230802,190000,938122330,11060,11060,11060,11060,0
20230802,185900,938122330,11060,11060,11060,11060,0
20230802,185800,938122330,11060,11060,11060,11060,0
20230802,185700,938122330,11060,11060,11060,11060,0
20230802,185600,938122330,11060,11060,11060,11060,0
20230802,185500,938122330,11060,11060,11060,11060,0
20230802,185400,938122330,11060,11060,11060,11060,0
20230802,185300,938122330,11060,11060,11060,11060,0
20230802,185200,938122330,11060,11060,11060,11060,0
20230802,185100,938122330,11060,11060,11060,11060,0
20230802,185000,938122330,11060,11060,11060,11060,0
20230802,184900,938122330,11060,11060,11060,11060,0
20230802,184800,938122330,11060,11060,11060,11060,0
20230802,184700,938122330,11060,11060,11060,11060,0
20230802,184600,938122330,11060,11060,11060,11060,0
20230802,184500,938122330,11060,11060,11060,11060,0
20230802,184400,938122330,11060,11060,11060,11060,0
20230802,184300,938122330,11060,11060,11060,11060,0
20230802,184200,938122330,11060,11060,11060,11060,0
20230802,184100,938122330,11060,11060,11060,11060,0
20230802,184000,938122330,11060,11060,11060,11060,0
20230802,183900,938122330,11060,11060,11060,11060,0
20230802,183800,938122330,11060,11060,11060,11060,0
20230802,183700,938122330,11060,11060,11060,11060,0
20230802,183600,938122330,11060,11060,11060,11060,0
20230802,183500,938122330,11060,11060,11060,11060,943
20230802,183400,938122330,11060,11060,11060,11060,0
20230802,183300,938122330,11060,11060,11060,11060,0
20230802,183200,938122330,11060,11060,11060,11060,0
20230802,183100,938122330,11060,11060,11060,11060,0
20230802,183000,938122330,11060,11060,11060,11060,0
20230802,182900,938122330,11060,11060,11060,11060,0
20230802,182800,938122330,11060,11060,11060,11060,0
20230802,182700,938122330,11060,11060,11060,11060,0
20230802,182600,938122330,11060,11060,11060,11060,0
20230802,182500,938122330,11060,11060,11060,11060,0
20230802,182400,938122330,11060,11060,11060,11060,0
20230802,182300,938122330,11060,11060,11060,11060,0
20230802,182200,938122330,11060,11060,11060,11060,0
20230802,182100,938122330,11060,11060,11060,11060,0
20230802,182000,938122330,11060,11060,11060,11060,0
20230802,181900,938122330,11060,11060,11060,11060,0
20230802,181800,938122330,11060,11060,11060,11060,0
20230802,181700,938122330,11060,11060,11060,11060,0
20230802,181600,938122330,11060,11060,11060,11060,0
20230802,181500,938122330,11060,11060,11060,11060,0
20230802,181400,938122330,11060,11060,11060,11060,0
20230802,181300,938122330,11060,11060,11060,11060,0
20230802,181200,938122330,11060,11060,11060,11060,0
20230802,181100,938122330,11060,11060,11060,11060,0
20230802,181000,938122330,11060,11060,11060,11060,0
20230802,180900,938122330,11060,11060,11060,11060,0
20230802,180800,938122330,11060,11060,11060,11060,0
20230802,180700,938122330,11060,11060,11060,11060,0
20230802,180600,938122330,11060,11060,11060,11060,0
20230802,180500,938122330,11060,11060,11060,11060,943
20230802,180400,938122330,11060,11060,11060,11060,0
20230802,180300,938122330,11060,11060,11060,11060,0
20230802,180200,938122330,11060,11060,11060,11060,0
20230802,180100,938122330,11060,11060,11060,11060,0
20230802,180000,938122330,11060,11060,11060,11060,0
20230802,175900,938122330,11060,11060,11060,11060,0
20230802,175800,938122330,11060,11060,11060,11060,0
20230802,175700,938122330,11060,11060,11060,11060,0
20230802,175600,938122330,11060,11060,11060,11060,0
20230802,175500,938122330,11060,11060,11060,11060,0
20230802,175400,938122330,11060,11060,11060,11060,0
20230802,175300,938122330,11060,11060,11060,11060,0
20230802,175200,938122330,11060,11060,11060,11060,0
20230802,175100,938122330,11060,11060,11060,11060,0
20230802,175000,938122330,11060,11060,11060,11060,0
20230802,174900,938122330,11060,11060,11060,11060,0
20230802,174800,938122330,11060,11060,11060,11060,0
20230802,174700,938122330,11060,11060,11060,11060,0
20230802,174600,938122330,11060,11060,11060,11060,0
20230802,174500,938122330,11060,11060,11060,11060,0
20230802,174400,938122330,11060,11060,11060,11060,0
20230802,174300,938122330,11060,11060,11060,11060,0
20230802,174200,938122330,11060,11060,11060,11060,0
20230802,174100,938122330,11060,11060,11060,11060,0
20230802,174000,938122330,11060,11060,11060,11060,0
20230802,173900,938122330,11060,11060,11060,11060,0
20230802,173800,938122330,11060,11060,11060,11060,0
20230802,173700,938122330,11060,11060,11060,11060,0
20230802,173600,938122330,11060,11060,11060,11060,0
20230802,173500,938122330,11060,11060,11060,11060,943
20230802,173400,938122330,11060,11060,11060,11060,0
20230802,173300,938122330,11060,11060,11060,11060,0
20230802,173200,938122330,11060,11060,11060,11060,0
20230802,173100,938122330,11060,11060,11060,11060,0
20230802,173000,938122330,11060,11060,11060,11060,0
20230802,172900,938122330,11060,11060,11060,11060,0
20230802,172800,938122330,11060,11060,11060,11060,0
20230802,172700,938122330,11060,11060,11060,11060,0
20230802,172600,938122330,11060,11060,11060,11060,0
20230802,172500,938122330,11060,11060,11060,11060,0
20230802,172400,938122330,11060,11060,11060,11060,0
20230802,172300,938122330,11060,11060,11060,11060,0
20230802,172200,938122330,11060,11060,11060,11060,0
20230802,172100,938122330,11060,11060,11060,11060,0
20230802,172000,938122330,11060,11060,11060,11060,0
20230802,171900,938122330,11060,11060,11060,11060,0
20230802,171800,938122330,11060,11060,11060,11060,0
20230802,171700,938122330,11060,11060,11060,11060,0
20230802,171600,938122330,11060,11060,11060,11060,0
20230802,171500,938122330,11060,11060,11060,11060,0
20230802,171400,938122330,11060,11060,11060,11060,0
20230802,171300,938122330,11060,11060,11060,11060,0
20230802,171200,938122330,11060,11060,11060,11060,0
20230802,171100,938122330,11060,11060,11060,11060,0
20230802,171000,938122330,11060,11060,11060,11060,0
20230802,170900,938122330,11060,11060,11060,11060,0
20230802,170800,938122330,11060,11060,11060,11060,0
20230802,170700,938122330,11060,11060,11060,11060,0
20230802,170600,938122330,11060,11060,11060,11060,0
20230802,170500,938122330,11060,11060,11060,11060,943
20230802,170400,938122330,11060,11060,11060,11060,0
20230802,170300,938122330,11060,11060,11060,11060,0
20230802,170200,938122330,11060,11060,11060,11060,0
20230802,170100,938122330,11060,11060,11060,11060,0
20230802,170000,938122330,11060,11060,11060,11060,0
20230802,165900,938122330,11060,11060,11060,11060,0
20230802,165800,938122330,11060,11060,11060,11060,0
20230802,165700,938122330,11060,11060,11060,11060,0
20230802,165600,938122330,11060,11060,11060,11060,0
20230802,165500,938122330,11060,11060,11060,11060,0
20230802,165400,938122330,11060,11060,11060,11060,0
20230802,165300,938122330,11060,11060,11060,11060,0
20230802,165200,938122330,11060,11060,11060,11060,0
20230802,165100,938122330,11060,11060,11060,11060,0
20230802,165000,938122330,11060,11060,11060,11060,0
20230802,164900,938122330,11060,11060,11060,11060,0
20230802,164800,938122330,11060,11060,11060,11060,0
20230802,164700,938122330,11060,11060,11060,11060,0
20230802,164600,938122330,11060,11060,11060,11060,0
20230802,164500,938122330,11060,11060,11060,11060,0
20230802,164400,938122330,11060,11060,11060,11060,0
20230802,164300,938122330,11060,11060,11060,11060,0
20230802,164200,938122330,11060,11060,11060,11060,0
20230802,164100,938122330,11060,11060,11060,11060,0
20230802,164000,938122330,11060,11060,11060,11060,0
20230802,163900,938122330,11060,11060,11060,11060,0
20230802,163800,938122330,11060,11060,11060,11060,0
20230802,163700,938122330,11060,11060,11060,11060,0
20230802,163600,938122330,11060,11060,11060,11060,0
20230802,163500,938122330,11060,11060,11060,11060,943
20230802,163400,938122330,11060,11060,11060,11060,0
20230802,163300,938122330,11060,11060,11060,11060,0
20230802,163200,938122330,11060,11060,11060,11060,0
20230802,163100,938122330,11060,11060,11060,11060,0
20230802,163000,938122330,11060,11060,11060,11060,0
20230802,162900,938122330,11060,11060,11060,11060,0
20230802,162800,938122330,11060,11060,11060,11060,0
20230802,162700,938122330,11060,11060,11060,11060,0
20230802,162600,938122330,11060,11060,11060,11060,0
20230802,162500,938122330,11060,11060,11060,11060,0
20230802,162400,938122330,11060,11060,11060,11060,0
20230802,162300,938122330,11060,11060,11060,11060,0
20230802,162200,938122330,11060,11060,11060,11060,0
20230802,162100,938122330,11060,11060,11060,11060,0
20230802,162000,938122330,11060,11060,11060,11060,0
20230802,161900,938122330,11060,11060,11060,11060,0
20230802,161800,938122330,11060,11060,11060,11060,0
20230802,161700,938122330,11060,11060,11060,11060,0
20230802,161600,938122330,11060,11060,11060,11060,0
20230802,161500,938122330,11060,11060,11060,11060,0
20230802,161400,938122330,11060,11060,11060,11060,0
20230802,161300,938122330,11060,11060,11060,11060,0
20230802,161200,938122330,11060,11060,11060,11060,0
20230802,161100,938122330,11060,11060,11060,11060,0
20230802,161000,938122330,11060,11060,11060,11060,0
20230802,160900,938122330,11060,11060,11060,11060,0
20230802,160800,938122330,11060,11060,11060,11060,0
20230802,160700,938122330,11060,11060,11060,11060,0
20230802,160600,938122330,11060,11060,11060,11060,0
20230802,160500,938122330,11060,11060,11060,11060,943
20230802,160400,938122330,11060,11060,11060,11060,0
20230802,160300,938122330,11060,11060,11060,11060,0
20230802,160200,938122330,11060,11060,11060,11060,0
20230802,160100,938122330,11060,11060,11060,11060,0
20230802,160000,938122330,11060,11060,11060,11060,0
20230802,155900,938122330,11060,11060,11060,11060,0
20230802,155800,938122330,11060,11060,11060,11060,0
20230802,155700,938122330,11060,11060,11060,11060,0
20230802,155600,938122330,11060,11060,11060,11060,0
20230802,155500,938122330,11060,11060,11060,11060,0
20230802,155400,938122330,11060,11060,11060,11060,0
20230802,155300,938122330,11060,11060,11060,11060,0
20230802,155200,938122330,11060,11060,11060,11060,0
20230802,155100,938122330,11060,11060,11060,11060,0
20230802,155000,938122330,11060,11060,11060,11060,0
20230802,154900,938122330,11060,11060,11060,11060,0
20230802,154800,938122330,11060,11060,11060,11060,0
20230802,154700,938122330,11060,11060,11060,11060,0
20230802,154600,938122330,11060,11060,11060,11060,0
20230802,154500,938122330,11060,11060,11060,11060,0
20230802,154400,938122330,11060,11060,11060,11060,0
20230802,154300,938122330,11060,11060,11060,11060,0
20230802,154200,938122330,11060,11060,11060,11060,0
20230802,154100,938122330,11060,11060,11060,11060,0
20230802,154000,938122330,11060,11060,11060,11060,0
20230802,153900,938122330,11060,11060,11060,11060,0
20230802,153800,938122330,11060,11060,11060,11060,0
20230802,153700,938122330,11060,11060,11060,11060,0
20230802,153600,938122330,11060,11060,11060,11060,0
20230802,153500,938122330,11060,11060,11060,11060,943
20230802,153400,938122330,11060,11060,11060,11060,0
20230802,153300,938122330,11060,11060,11060,11060,0
20230802,153200,938122330,11060,11060,11060,11060,0
20230802,153100,938122330,11060,11060,11060,11060,0
20230802,153000,938122330,11060,11060,11060,11060,943
20230802,152900,927692750,11060,11060,11060,11060,0
20230802,152800,927692750,11060,11060,11060,11060,0
20230802,152700,927692750,11060,11060,11060,11060,0
20230802,152600,927692750,11060,11060,11060,11060,0
20230802,152500,927692750,11060,11060,11060,11060,0
20230802,152400,927692750,11060,11060,11060,11060,0
20230802,152300,927692750,11060,11060,11060,11060,0
20230802,152200,927692750,11060,11060,11060,11060,0
20230802,152100,927692750,11060,11060,11060,11060,0
20230802,152000,927692750,11060,11060,11060,11060,0
20230802,151900,927692750,11060,11060,11060,11050,214
20230802,151800,925327160,11060,11060,11060,11060,0
20230802,151700,925327160,11060,11050,11060,11050,33
20230802,151600,924962480,11060,11060,11060,11060,32
20230802,151500,924608560,11050,11050,11050,11050,19
20230802,151400,924398610,11060,11070,11070,11060,597
20230802,151300,917795690,11060,11060,11060,11060,10
20230802,151200,917685090,11060,11060,11060,11060,0
20230802,151100,917685090,11060,11080,11080,11060,306
20230802,151000,914294730,11090,11090,11090,11090,2
20230802,150900,914272550,11050,11060,11060,11050,700
20230802,150800,906537520,11060,11050,11060,11050,60
20230802,150700,905874420,11050,11050,11050,11050,35
20230802,150600,905487670,11050,11060,11060,11050,118
20230802,150500,904183080,11060,11060,11060,11060,0
20230802,150400,904183080,11060,11060,11060,11060,0
20230802,150300,904183080,11060,11060,11060,11060,10
20230802,150200,904072480,11070,11070,11070,11070,0
20230802,150100,904072480,11070,11070,11070,11070,40
20230802,150000,903629680,11100,11070,11100,11060,165
20230802,145900,901799640,11070,11070,11070,11060,1654
20230802,145800,883496160,11080,11080,11080,11080,5
20230802,145700,883440760,11080,11080,11080,11080,5
20230802,145600,883385360,11080,11080,11080,11080,3
20230802,145500,883352120,11080,11090,11090,11080,7
20230802,145400,883274550,11100,11080,11100,11080,5
20230802,145300,883219130,11100,11100,11100,11100,100
20230802,145200,882109130,11110,11080,11110,11080,13
20230802,145100,881965000,11120,11120,11120,11120,0
20230802,145000,881965000,11120,11080,11120,11070,52
20230802,144900,881389180,11120,11120,11120,11120,0
20230802,144800,881389180,11120,11120,11120,11120,1
20230802,144700,881378060,11130,11130,11130,11130,11
20230802,144600,881255630,11130,11080,11130,11080,107
20230802,144500,880070020,11060,11060,11060,11060,100
20230802,144400,878964020,11060,11060,11060,11060,11
20230802,144300,878842360,11080,11080,11080,11080,103
20230802,144200,877701120,11140,11100,11140,11090,342
20230802,144100,873908080,11150,11090,11150,11090,32
20230802,144000,873553110,11070,11070,11070,11070,245
20230802,143900,870840960,11040,11030,11040,11030,52
20230802,143800,870267260,11030,11030,11030,11030,162
20230802,143700,868480400,11030,11040,11040,11030,136
20230802,143600,866980220,11040,11040,11040,11040,104
20230802,143500,865832060,11040,11040,11040,11040,17
20230802,143400,865644380,11060,11060,11060,11060,0
20230802,143300,865644380,11060,11060,11060,11060,0
20230802,143200,865644380,11060,11030,11060,11030,16
20230802,143100,865467870,11060,11060,11060,11060,100
20230802,143000,864361870,11060,11060,11060,11060,0
20230802,142900,864361870,11060,11060,11060,11060,0
20230802,142800,864361870,11060,11060,11060,11060,0
20230802,142700,864361870,11060,11050,11060,11050,2
20230802,142600,864339760,11070,11070,11070,11070,1
20230802,142500,864328690,11030,11070,11070,11030,253
20230802,142400,861537490,11070,11030,11070,11030,102
20230802,142300,860412370,11030,11030,11030,11030,11
20230802,142200,860291040,11030,11030,11030,11030,1
20230802,142100,860280010,11020,11010,11020,11010,2
20230802,142000,860257980,11010,11010,11010,11010,1
20230802,141900,860246970,11030,11000,11030,11000,179
20230802,141800,858277200,11000,11000,11000,11000,100
20230802,141700,857177200,10990,10990,10990,10990,1
20230802,141600,857166210,10990,10990,10990,10990,5
20230802,141500,857111260,10980,10980,10980,10980,100
20230802,141400,856013260,10980,10980,10980,10980,217
20230802,141300,853630600,10980,10970,10980,10970,162
20230802,141200,851852530,10980,10980,10980,10980,40
20230802,141100,851413330,10980,10990,10990,10980,105
20230802,141000,850260390,11010,11010,11010,11010,0
20230802,140900,850260390,11010,11010,11010,11010,89
20230802,140800,849280500,11010,11010,11010,11010,13
20230802,140700,849137370,11020,11020,11020,11020,10
20230802,140600,849027170,11030,11030,11030,11030,45
20230802,140500,848530820,11040,11040,11040,11040,0
20230802,140400,848530820,11040,11040,11040,11040,0
20230802,140300,848530820,11040,11030,11040,11010,8
20230802,140200,848442690,11040,11020,11040,11020,151
20230802,140100,846778650,11050,11040,11050,11040,2
20230802,140000,846756560,11050,11060,11060,11020,29
20230802,135900,846436600,11060,11060,11060,11060,0
20230802,135800,846436600,11060,11000,11060,10950,252
20230802,135700,843669660,11070,11050,11070,11040,239
20230802,135600,841030250,11090,11090,11090,11090,1
20230802,135500,841019160,11080,11080,11080,11080,0
20230802,135400,841019160,11080,11080,11080,11080,301
20230802,135300,837684080,11040,11040,11040,11040,50
20230802,135200,837132080,11010,11010,11010,11010,113
20230802,135100,835887950,11010,10990,11010,10990,100
20230802,135000,834788930,10990,10970,10990,10970,447
20230802,134900,829885320,10950,10950,10950,10950,0
20230802,134800,829885320,10950,10980,10980,10950,404
20230802,134700,825456460,10980,10980,10980,10980,44
20230802,134600,824973340,10980,10970,11010,10970,558
20230802,134500,818839110,10970,10970,10970,10970,16
20230802,134400,818663590,10970,10970,10970,10970,37
20230802,134300,818257700,10970,10990,10990,10970,46
20230802,134200,817752880,10990,10990,10990,10980,353
20230802,134100,813876460,10990,10980,10990,10980,76
20230802,134000,813041880,10980,10980,10980,10980,294
20230802,133900,809813760,11000,11020,11020,11000,2390
20230802,133800,783514480,11040,11040,11040,11040,10
20230802,133700,783404080,11020,11020,11020,11020,0
20230802,133600,783404080,11020,11020,11020,11020,2
20230802,133500,783382040,11020,11020,11020,11020,10
20230802,133400,783271840,11010,11020,11020,11010,68
20230802,133300,782522840,11020,11070,11070,11020,37
20230802,133200,782114970,11080,11080,11080,11080,0
20230802,133100,782114970,11080,11080,11080,11080,0
20230802,133000,782114970,11080,11080,11080,11080,0
20230802,132900,782114970,11080,11080,11080,11080,1
20230802,132800,782103890,11000,11020,11020,11000,338
20230802,132700,778382390,11000,11090,11090,11000,2011
20230802,132600,756189870,11070,11070,11070,11070,100
20230802,132500,755082870,11070,11080,11080,11070,134
20230802,132400,753599050,11070,11070,11070,11070,256
20230802,132300,750765130,11070,11080,11080,11070,193
20230802,132200,748626940,11080,11100,11100,11080,2937
20230802,132100,716034530,11120,11130,11130,11110,1656
20230802,132000,697623250,11130,11130,11130,11130,102
20230802,131900,696487990,11130,11130,11130,11130,0
20230802,131800,696487990,11130,11130,11130,11130,0
20230802,131700,696487990,11130,11130,11130,11130,0
20230802,131600,696487990,11130,11130,11130,11130,7
20230802,131500,696410080,11150,11150,11150,11150,3
20230802,131400,696376630,11130,11140,11140,11130,342
20230802,131300,692567380,11150,11150,11150,11150,0
20230802,131200,692567380,11150,11150,11150,11150,0
20230802,131100,692567380,11150,11150,11150,11150,176
20230802,131000,690604980,11150,11150,11150,11150,0
20230802,130900,690604980,11150,11150,11150,11150,0
20230802,130800,690604980,11150,11150,11150,11150,0
20230802,130700,690604980,11150,11140,11150,11140,54
20230802,130600,690002900,11140,11140,11140,11140,36
20230802,130500,689601860,11130,11130,11130,11130,10
20230802,130400,689490560,11130,11130,11130,11130,1
20230802,130300,689479430,11110,11110,11110,11110,400
20230802,130200,685035430,11130,11130,11130,11130,0
20230802,130100,685035430,11130,11130,11130,11130,0
20230802,130000,685035430,11130,11130,11130,11130,8
20230802,125900,684946390,11110,11110,11110,11110,0
20230802,125800,684946390,11110,11110,11110,11110,0
20230802,125700,684946390,11110,11110,11110,11100,1514
20230802,125600,668131550,11120,11130,11130,11120,238
20230802,125500,665484060,11140,11140,11140,11140,0
20230802,125400,665484060,11140,11150,11150,11140,489
20230802,125300,660036560,11160,11160,11160,11160,0
20230802,125200,660036560,11160,11160,11160,11160,0
20230802,125100,660036560,11160,11160,11160,11160,0
20230802,125000,660036560,11160,11170,11170,11160,561
20230802,124900,653770200,11170,11170,11170,11170,0
20230802,124800,653770200,11170,11170,11170,11170,20
20230802,124700,653546800,11170,11180,11180,11170,111
20230802,124600,652306820,11190,11190,11190,11190,26
20230802,124500,652015880,11190,11190,11190,11190,0
20230802,124400,652015880,11190,11190,11190,11190,100
20230802,124300,650896880,11190,11190,11190,11190,100
20230802,124200,649777880,11190,11180,11190,11180,101
20230802,124100,648648690,11180,11180,11180,11180,2
20230802,124000,648626330,11180,11180,11180,11180,0
20230802,123900,648626330,11180,11180,11180,11180,0
20230802,123800,648626330,11180,11180,11180,11180,8
20230802,123700,648536890,11170,11160,11170,11160,69
20230802,123600,647766670,11160,11160,11160,11160,0
20230802,123500,647766670,11160,11160,11160,11160,0
20230802,123400,647766670,11160,11160,11160,11160,5
20230802,123300,647710870,11170,11170,11170,11170,0
20230802,123200,647710870,11170,11170,11170,11170,0
20230802,123100,647710870,11170,11170,11170,11170,6
20230802,123000,647643850,11170,11170,11170,11170,40
20230802,122900,647197050,11160,11160,11160,11160,4
20230802,122800,647152410,11170,11170,11170,11170,0
20230802,122700,647152410,11170,11170,11170,11170,0
20230802,122600,647152410,11170,11170,11170,11170,0
20230802,122500,647152410,11170,11170,11170,11170,0
20230802,122400,647152410,11170,11170,11170,11170,0
20230802,122300,647152410,11170,11170,11170,11170,6
20230802,122200,647085390,11150,11150,11150,11150,0
20230802,122100,647085390,11150,11150,11150,11150,0
20230802,122000,647085390,11150,11150,11150,11150,58
20230802,121900,646438690,11150,11150,11150,11150,29
20230802,121800,646115340,11150,11150,11150,11140,415
20230802,121700,641490090,11150,11150,11150,11150,93
20230802,121600,640453140,11150,11150,11150,11150,0
20230802,121500,640453140,11150,11150,11150,11150,0
20230802,121400,640453140,11150,11150,11150,11150,66
20230802,121300,639717240,11150,11150,11150,11150,150
20230802,121200,638044740,11170,11170,11170,11170,119
20230802,121100,636715510,11170,11170,11170,11170,100
20230802,121000,635598510,11170,11170,11170,11170,0
20230802,120900,635598510,11170,11170,11170,11170,1
20230802,120800,635587340,11170,11170,11170,11170,0
20230802,120700,635587340,11170,11170,11170,11170,1
20230802,120600,635576170,11140,11140,11140,11140,0
20230802,120500,635576170,11140,11140,11140,11140,0
20230802,120400,635576170,11140,11140,11140,11140,0
20230802,120300,635576170,11140,11140,11140,11140,0
20230802,120200,635576170,11140,11150,11150,11140,226
20230802,120100,633057970,11180,11180,11180,11180,0
20230802,120000,633057970,11180,11180,11180,11180,1
20230802,115900,633046790,11150,11150,11150,11150,50
20230802,115800,632489290,11150,11180,11180,11150,1677
20230802,115700,613782850,11180,11180,11180,11180,100
20230802,115600,612664850,11180,11200,11200,11180,1000
20230802,115500,601481900,11200,11200,11200,11200,7
20230802,115400,601403500,11220,11220,11220,11220,9
20230802,115300,601302520,11190,11190,11190,11190,0
20230802,115200,601302520,11190,11190,11190,11190,0
20230802,115100,601302520,11190,11200,11200,11190,308
20230802,115000,597855920,11200,11200,11200,11200,0
20230802,114900,597855920,11200,11220,11220,11200,682
20230802,114800,590216860,11220,11220,11220,11220,1
20230802,114700,590205640,11200,11200,11200,11200,10
20230802,114600,590093640,11200,11200,11200,11200,0
20230802,114500,590093640,11200,11200,11200,11200,35
20230802,114400,589701640,11200,11200,11200,11200,80
20230802,114300,588805640,11200,11200,11200,11200,240
20230802,114200,586117640,11220,11220,11220,11220,27
20230802,114100,585814700,11220,11220,11220,11220,0
20230802,114000,585814700,11220,11220,11220,11220,1
20230802,113900,585803480,11200,11200,11200,11200,60
20230802,113800,585131480,11200,11200,11200,11200,0
20230802,113700,585131480,11200,11210,11210,11200,70
20230802,113600,584346980,11210,11210,11210,11210,55
20230802,113500,583730430,11200,11220,11220,11200,170
20230802,113400,581825380,11240,11240,11240,11240,0
20230802,113300,581825380,11240,11240,11240,11240,0
20230802,113200,581825380,11240,11240,11240,11240,0
20230802,113100,581825380,11240,11240,11240,11240,4
20230802,113000,581780420,11250,11250,11250,11250,0
20230802,112900,581780420,11250,11250,11250,11250,0
20230802,112800,581780420,11250,11240,11250,11240,365
20230802,112700,577674720,11190,11200,11250,11190,849
20230802,112600,568133450,11200,11200,11200,11200,0
20230802,112500,568133450,11200,11220,11220,11200,480
20230802,112400,562750910,11220,11220,11220,11220,0
20230802,112300,562750910,11220,11220,11220,11220,12
20230802,112200,562616270,11280,11270,11280,11270,196
20230802,112100,560406220,11260,11250,11260,11230,407
20230802,112000,555830320,11260,11260,11260,11260,1263
20230802,111900,541608940,11280,11280,11300,11260,813
20230802,111800,532453570,11300,11260,11300,11260,112
20230802,111700,531191710,11250,11230,11250,11230,1350
20230802,111600,516007130,11240,11240,11240,11240,14
20230802,111500,515849770,11240,11230,11240,11230,4
20230802,111400,515804830,11230,11230,11230,11230,300
20230802,111300,512435830,11230,11230,11230,11230,0
20230802,111200,512435830,11230,11230,11230,11230,208
20230802,111100,510099990,11230,11230,11230,11230,0
20230802,111000,510099990,11230,11230,11230,11230,20
20230802,110900,509875390,11230,11240,11240,11230,145
20230802,110800,508245970,11240,11240,11240,11240,10
20230802,110700,508133570,11250,11250,11250,11250,119
20230802,110600,506794820,11230,11230,11230,11230,0
20230802,110500,506794820,11230,11230,11230,11230,795
20230802,110400,497866970,11230,11230,11230,11230,30
20230802,110300,497530070,11230,11250,11250,11230,827
20230802,110200,488237640,11250,11240,11250,11240,36
20230802,110100,487832990,11230,11230,11230,11230,0
20230802,110000,487832990,11230,11230,11230,11230,1
20230802,105900,487821760,11230,11230,11230,11230,82
20230802,105800,486900900,11230,11250,11250,11230,1028
20230802,105700,475354000,11250,11260,11260,11250,241
20230802,105600,472640880,11270,11260,11270,11260,130
20230802,105500,471177070,11270,11270,11270,11270,51
20230802,105400,470602300,11280,11280,11280,11280,71
20230802,105300,469801420,11280,11280,11290,11260,2209
20230802,105200,444884070,11290,11290,11290,11290,211
20230802,105100,442501880,11300,11300,11300,11300,115
20230802,105000,441202380,11300,11310,11310,11300,420
20230802,104900,436455880,11300,11300,11300,11300,0
20230802,104800,436455880,11300,11320,11320,11300,840
20230802,104700,426958340,11330,11320,11330,11320,20
20230802,104600,426731850,11330,11330,11330,11330,0
20230802,104500,426731850,11330,11330,11330,11330,0
20230802,104400,426731850,11330,11350,11350,11330,17
20230802,104300,426539220,11310,11310,11310,11310,0
20230802,104200,426539220,11310,11330,11330,11310,74
20230802,104100,425701910,11330,11330,11330,11330,17
20230802,104000,425509300,11330,11340,11340,11330,8
20230802,103900,425418650,11330,11340,11340,11330,6
20230802,103800,425350660,11320,11320,11320,11320,0
20230802,103700,425350660,11320,11320,11320,11320,10
20230802,103600,425237460,11320,11320,11320,11320,0
20230802,103500,425237460,11320,11320,11320,11320,15
20230802,103400,425067660,11310,11330,11330,11310,176
20230802,103300,423075470,11340,11350,11350,11340,696
20230802,103200,415176000,11360,11360,11360,11360,32
20230802,103100,414812480,11360,11360,11360,11360,0
20230802,103000,414812480,11360,11350,11360,11350,118
20230802,102900,413473160,11350,11350,11350,11350,205
20230802,102800,411146410,11350,11350,11350,11350,121
20230802,102700,409773060,11350,11350,11350,11350,299
20230802,102600,406379410,11350,11350,11360,11350,130
20230802,102500,404903820,11370,11370,11370,11370,1
20230802,102400,404892450,11380,11380,11380,11380,653
20230802,102300,397461310,11390,11390,11390,11390,355
20230802,102200,393417860,11390,11390,11390,11390,228
20230802,102100,390820940,11400,11400,11400,11400,301
20230802,102000,387389540,11400,11420,11420,11400,450
20230802,101900,382258540,11420,11400,11420,11400,28
20230802,101800,381938980,11400,11410,11410,11400,138
20230802,101700,380365680,11400,11410,11410,11400,1020
20230802,101600,368735270,11410,11410,11410,11410,41
20230802,101500,368267460,11410,11420,11430,11410,242
20230802,101400,365502940,11410,11420,11420,11410,98
20230802,101300,364384160,11420,11410,11420,11410,213
20230802,101200,361953610,11410,11410,11410,11410,85
20230802,101100,360983760,11410,11410,11410,11410,10
20230802,101000,360869660,11400,11400,11410,11400,1423
20230802,100900,344642460,11410,11420,11420,11410,426
20230802,100800,339778740,11420,11430,11430,11420,325
20230802,100700,336067000,11430,11420,11430,11410,251
20230802,100600,333201390,11420,11410,11420,11410,198
20230802,100500,330941230,11380,11360,11410,11360,3651
20230802,100400,289364660,11350,11350,11350,11350,63
20230802,100300,288649610,11350,11350,11350,11350,0
20230802,100200,288649610,11350,11350,11350,11350,0
20230802,100100,288649610,11350,11360,11360,11350,77
20230802,100000,287775650,11360,11360,11360,11350,116
20230802,095900,286458900,11360,11360,11360,11360,110
20230802,095800,285209300,11350,11350,11360,11350,94
20230802,095700,284141900,11360,11360,11360,11360,94
20230802,095600,283074060,11350,11350,11350,11350,11
20230802,095500,282949210,11350,11350,11350,11350,24
20230802,095400,282676810,11350,11320,11350,11320,716
20230802,095300,274558790,11310,11320,11320,11310,365
20230802,095200,270430070,11320,11320,11320,11320,20
20230802,095100,270203670,11300,11300,11300,11300,0
20230802,095000,270203670,11300,11300,11300,11300,0
20230802,094900,270203670,11300,11350,11350,11300,501
20230802,094800,264542320,11300,11300,11300,11300,2
20230802,094700,264519720,11300,11330,11330,11300,914
20230802,094600,254181880,11350,11360,11360,11350,166
20230802,094500,252296800,11360,11360,11360,11360,0
20230802,094400,252296800,11360,11350,11360,11340,77
20230802,094300,251422900,11350,11340,11350,11340,124
20230802,094200,250016510,11340,11370,11400,11320,2039
20230802,094100,226792240,11350,11330,11350,11330,1275
20230802,094000,212327490,11330,11300,11330,11300,15
20230802,093900,212157690,11300,11320,11320,11290,839
20230802,093800,202676500,11320,11320,11320,11320,2
20230802,093700,202653860,11310,11310,11310,11300,151
20230802,093600,200946550,11300,11300,11300,11300,157
20230802,093500,199172450,11330,11330,11330,11330,1
20230802,093400,199161120,11300,11300,11300,11300,0
20230802,093300,199161120,11300,11350,11350,11300,310
20230802,093200,195646520,11350,11330,11350,11330,420
20230802,093100,190883790,11300,11300,11300,11300,110
20230802,093000,189640790,11300,11330,11330,11300,46
20230802,092900,189120390,11340,11300,11340,11300,1306
20230802,092800,174332870,11300,11270,11300,11270,646
20230802,092700,167040880,11260,11250,11260,11250,1024
20230802,092600,155520740,11250,11250,11250,11250,0
20230802,092500,155520740,11250,11250,11250,11250,197
20230802,092400,153304490,11250,11250,11250,11250,0
20230802,092300,153304490,11250,11260,11260,11250,13
20230802,092200,153158140,11260,11260,11270,11250,74
20230802,092100,152324400,11250,11250,11260,11250,220
20230802,092000,149849360,11270,11270,11270,11270,60
20230802,091900,149173160,11280,11280,11280,11280,1
20230802,091800,149161880,11270,11270,11270,11270,8
20230802,091700,149071720,11270,11280,11280,11250,346
20230802,091600,145176350,11270,11290,11290,11270,505
20230802,091500,139475000,11290,11300,11300,11290,303
20230802,091400,136053590,11250,11250,11250,11250,0
20230802,091300,136053590,11250,11310,11310,11250,650
20230802,091200,128718590,11330,11330,11330,11330,132
20230802,091100,127223030,11330,11270,11350,11260,3933
20230802,091000,82756730,11250,11170,11250,11170,1822
20230802,090900,62347420,11190,11190,11190,11100,551
20230802,090800,56210170,11140,11140,11140,11140,0
20230802,090700,56210170,11140,11140,11140,11110,570
20230802,090600,49867150,11190,11190,11190,11190,9
20230802,090500,49766440,11190,11200,11200,11190,3
20230802,090400,49732850,11130,11140,11200,11130,507
20230802,090300,44087830,11130,11130,11130,11130,0
20230802,090200,44087830,11130,11100,11130,11080,2090
20230802,090100,20880550,11090,11080,11090,11080,1153
20230802,090000,8099960,11080,11100,11100,11080,729