KissMeData/072020/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193100,778086770,11510,11510,11510,11510,3566
20230803,193000,778086770,11510,11510,11510,11510,0
20230803,192900,778086770,11510,11510,11510,11510,0
20230803,192800,778086770,11510,11510,11510,11510,0
20230803,192700,778086770,11510,11510,11510,11510,0
20230803,192600,778086770,11510,11510,11510,11510,0
20230803,192500,778086770,11510,11510,11510,11510,0
20230803,192400,778086770,11510,11510,11510,11510,0
20230803,192300,778086770,11510,11510,11510,11510,0
20230803,192200,778086770,11510,11510,11510,11510,0
20230803,192100,778086770,11510,11510,11510,11510,0
20230803,192000,778086770,11510,11510,11510,11510,0
20230803,191900,778086770,11510,11510,11510,11510,0
20230803,191800,778086770,11510,11510,11510,11510,0
20230803,191700,778086770,11510,11510,11510,11510,0
20230803,191600,778086770,11510,11510,11510,11510,0
20230803,191500,778086770,11510,11510,11510,11510,0
20230803,191400,778086770,11510,11510,11510,11510,0
20230803,191300,778086770,11510,11510,11510,11510,0
20230803,191200,778086770,11510,11510,11510,11510,0
20230803,191100,778086770,11510,11510,11510,11510,0
20230803,191000,778086770,11510,11510,11510,11510,0
20230803,190900,778086770,11510,11510,11510,11510,0
20230803,190800,778086770,11510,11510,11510,11510,0
20230803,190700,778086770,11510,11510,11510,11510,0
20230803,190600,778086770,11510,11510,11510,11510,0
20230803,190500,778086770,11510,11510,11510,11510,0
20230803,190400,778086770,11510,11510,11510,11510,0
20230803,190300,778086770,11510,11510,11510,11510,0
20230803,190200,778086770,11510,11510,11510,11510,0
20230803,190100,778086770,11510,11510,11510,11510,3566
20230803,190000,778086770,11510,11510,11510,11510,0
20230803,185900,778086770,11510,11510,11510,11510,0
20230803,185800,778086770,11510,11510,11510,11510,0
20230803,185700,778086770,11510,11510,11510,11510,0
20230803,185600,778086770,11510,11510,11510,11510,0
20230803,185500,778086770,11510,11510,11510,11510,0
20230803,185400,778086770,11510,11510,11510,11510,0
20230803,185300,778086770,11510,11510,11510,11510,0
20230803,185200,778086770,11510,11510,11510,11510,0
20230803,185100,778086770,11510,11510,11510,11510,0
20230803,185000,778086770,11510,11510,11510,11510,0
20230803,184900,778086770,11510,11510,11510,11510,0
20230803,184800,778086770,11510,11510,11510,11510,0
20230803,184700,778086770,11510,11510,11510,11510,0
20230803,184600,778086770,11510,11510,11510,11510,0
20230803,184500,778086770,11510,11510,11510,11510,0
20230803,184400,778086770,11510,11510,11510,11510,0
20230803,184300,778086770,11510,11510,11510,11510,0
20230803,184200,778086770,11510,11510,11510,11510,0
20230803,184100,778086770,11510,11510,11510,11510,0
20230803,184000,778086770,11510,11510,11510,11510,0
20230803,183900,778086770,11510,11510,11510,11510,0
20230803,183800,778086770,11510,11510,11510,11510,0
20230803,183700,778086770,11510,11510,11510,11510,0
20230803,183600,778086770,11510,11510,11510,11510,0
20230803,183500,778086770,11510,11510,11510,11510,0
20230803,183400,778086770,11510,11510,11510,11510,0
20230803,183300,778086770,11510,11510,11510,11510,0
20230803,183200,778086770,11510,11510,11510,11510,0
20230803,183100,778086770,11510,11510,11510,11510,3566
20230803,183000,778086770,11510,11510,11510,11510,0
20230803,182900,778086770,11510,11510,11510,11510,0
20230803,182800,778086770,11510,11510,11510,11510,0
20230803,182700,778086770,11510,11510,11510,11510,0
20230803,182600,778086770,11510,11510,11510,11510,0
20230803,182500,778086770,11510,11510,11510,11510,0
20230803,182400,778086770,11510,11510,11510,11510,0
20230803,182300,778086770,11510,11510,11510,11510,0
20230803,182200,778086770,11510,11510,11510,11510,0
20230803,182100,778086770,11510,11510,11510,11510,0
20230803,182000,778086770,11510,11510,11510,11510,0
20230803,181900,778086770,11510,11510,11510,11510,0
20230803,181800,778086770,11510,11510,11510,11510,0
20230803,181700,778086770,11510,11510,11510,11510,0
20230803,181600,778086770,11510,11510,11510,11510,0
20230803,181500,778086770,11510,11510,11510,11510,0
20230803,181400,778086770,11510,11510,11510,11510,0
20230803,181300,778086770,11510,11510,11510,11510,0
20230803,181200,778086770,11510,11510,11510,11510,0
20230803,181100,778086770,11510,11510,11510,11510,0
20230803,181000,778086770,11510,11510,11510,11510,0
20230803,180900,778086770,11510,11510,11510,11510,0
20230803,180800,778086770,11510,11510,11510,11510,0
20230803,180700,778086770,11510,11510,11510,11510,0
20230803,180600,778086770,11510,11510,11510,11510,0
20230803,180500,778086770,11510,11510,11510,11510,0
20230803,180400,778086770,11510,11510,11510,11510,0
20230803,180300,778086770,11510,11510,11510,11510,0
20230803,180200,778086770,11510,11510,11510,11510,0
20230803,180100,778086770,11510,11510,11510,11510,3566
20230803,180000,778086770,11510,11510,11510,11510,0
20230803,175900,778086770,11510,11510,11510,11510,0
20230803,175800,778086770,11510,11510,11510,11510,0
20230803,175700,778086770,11510,11510,11510,11510,0
20230803,175600,778086770,11510,11510,11510,11510,0
20230803,175500,778086770,11510,11510,11510,11510,0
20230803,175400,778086770,11510,11510,11510,11510,0
20230803,175300,778086770,11510,11510,11510,11510,0
20230803,175200,778086770,11510,11510,11510,11510,0
20230803,175100,778086770,11510,11510,11510,11510,0
20230803,175000,778086770,11510,11510,11510,11510,0
20230803,174900,778086770,11510,11510,11510,11510,0
20230803,174800,778086770,11510,11510,11510,11510,0
20230803,174700,778086770,11510,11510,11510,11510,0
20230803,174600,778086770,11510,11510,11510,11510,0
20230803,174500,778086770,11510,11510,11510,11510,0
20230803,174400,778086770,11510,11510,11510,11510,0
20230803,174300,778086770,11510,11510,11510,11510,0
20230803,174200,778086770,11510,11510,11510,11510,0
20230803,174100,778086770,11510,11510,11510,11510,0
20230803,174000,778086770,11510,11510,11510,11510,0
20230803,173900,778086770,11510,11510,11510,11510,0
20230803,173800,778086770,11510,11510,11510,11510,0
20230803,173700,778086770,11510,11510,11510,11510,0
20230803,173600,778086770,11510,11510,11510,11510,0
20230803,173500,778086770,11510,11510,11510,11510,0
20230803,173400,778086770,11510,11510,11510,11510,0
20230803,173300,778086770,11510,11510,11510,11510,0
20230803,173200,778086770,11510,11510,11510,11510,0
20230803,173100,778086770,11510,11510,11510,11510,3566
20230803,173000,778086770,11510,11510,11510,11510,0
20230803,172900,778086770,11510,11510,11510,11510,0
20230803,172800,778086770,11510,11510,11510,11510,0
20230803,172700,778086770,11510,11510,11510,11510,0
20230803,172600,778086770,11510,11510,11510,11510,0
20230803,172500,778086770,11510,11510,11510,11510,0
20230803,172400,778086770,11510,11510,11510,11510,0
20230803,172300,778086770,11510,11510,11510,11510,0
20230803,172200,778086770,11510,11510,11510,11510,0
20230803,172100,778086770,11510,11510,11510,11510,0
20230803,172000,778086770,11510,11510,11510,11510,0
20230803,171900,778086770,11510,11510,11510,11510,0
20230803,171800,778086770,11510,11510,11510,11510,0
20230803,171700,778086770,11510,11510,11510,11510,0
20230803,171600,778086770,11510,11510,11510,11510,0
20230803,171500,778086770,11510,11510,11510,11510,0
20230803,171400,778086770,11510,11510,11510,11510,0
20230803,171300,778086770,11510,11510,11510,11510,0
20230803,171200,778086770,11510,11510,11510,11510,0
20230803,171100,778086770,11510,11510,11510,11510,0
20230803,171000,778086770,11510,11510,11510,11510,0
20230803,170900,778086770,11510,11510,11510,11510,0
20230803,170800,778086770,11510,11510,11510,11510,0
20230803,170700,778086770,11510,11510,11510,11510,0
20230803,170600,778086770,11510,11510,11510,11510,0
20230803,170500,778086770,11510,11510,11510,11510,0
20230803,170400,778086770,11510,11510,11510,11510,0
20230803,170300,778086770,11510,11510,11510,11510,0
20230803,170200,778086770,11510,11510,11510,11510,0
20230803,170100,778086770,11510,11510,11510,11510,3566
20230803,170000,778086770,11510,11510,11510,11510,0
20230803,165900,778086770,11510,11510,11510,11510,0
20230803,165800,778086770,11510,11510,11510,11510,0
20230803,165700,778086770,11510,11510,11510,11510,0
20230803,165600,778086770,11510,11510,11510,11510,0
20230803,165500,778086770,11510,11510,11510,11510,0
20230803,165400,778086770,11510,11510,11510,11510,0
20230803,165300,778086770,11510,11510,11510,11510,0
20230803,165200,778086770,11510,11510,11510,11510,0
20230803,165100,778086770,11510,11510,11510,11510,0
20230803,165000,778086770,11510,11510,11510,11510,0
20230803,164900,778086770,11510,11510,11510,11510,0
20230803,164800,778086770,11510,11510,11510,11510,0
20230803,164700,778086770,11510,11510,11510,11510,0
20230803,164600,778086770,11510,11510,11510,11510,0
20230803,164500,778086770,11510,11510,11510,11510,0
20230803,164400,778086770,11510,11510,11510,11510,0
20230803,164300,778086770,11510,11510,11510,11510,0
20230803,164200,778086770,11510,11510,11510,11510,0
20230803,164100,778086770,11510,11510,11510,11510,0
20230803,164000,778086770,11510,11510,11510,11510,0
20230803,163900,778086770,11510,11510,11510,11510,0
20230803,163800,778086770,11510,11510,11510,11510,0
20230803,163700,778086770,11510,11510,11510,11510,0
20230803,163600,778086770,11510,11510,11510,11510,0
20230803,163500,778086770,11510,11510,11510,11510,0
20230803,163400,778086770,11510,11510,11510,11510,0
20230803,163300,778086770,11510,11510,11510,11510,0
20230803,163200,778086770,11510,11510,11510,11510,0
20230803,163100,778086770,11510,11510,11510,11510,3566
20230803,163000,778086770,11510,11510,11510,11510,0
20230803,162900,778086770,11510,11510,11510,11510,0
20230803,162800,778086770,11510,11510,11510,11510,0
20230803,162700,778086770,11510,11510,11510,11510,0
20230803,162600,778086770,11510,11510,11510,11510,0
20230803,162500,778086770,11510,11510,11510,11510,0
20230803,162400,778086770,11510,11510,11510,11510,0
20230803,162300,778086770,11510,11510,11510,11510,0
20230803,162200,778086770,11510,11510,11510,11510,0
20230803,162100,778086770,11510,11510,11510,11510,0
20230803,162000,778086770,11510,11510,11510,11510,0
20230803,161900,778086770,11510,11510,11510,11510,0
20230803,161800,778086770,11510,11510,11510,11510,0
20230803,161700,778086770,11510,11510,11510,11510,0
20230803,161600,778086770,11510,11510,11510,11510,0
20230803,161500,778086770,11510,11510,11510,11510,0
20230803,161400,778086770,11510,11510,11510,11510,0
20230803,161300,778086770,11510,11510,11510,11510,0
20230803,161200,778086770,11510,11510,11510,11510,0
20230803,161100,778086770,11510,11510,11510,11510,0
20230803,161000,778086770,11510,11510,11510,11510,0
20230803,160900,778086770,11510,11510,11510,11510,0
20230803,160800,778086770,11510,11510,11510,11510,0
20230803,160700,778086770,11510,11510,11510,11510,0
20230803,160600,778086770,11510,11510,11510,11510,0
20230803,160500,778086770,11510,11510,11510,11510,0
20230803,160400,778086770,11510,11510,11510,11510,0
20230803,160300,778086770,11510,11510,11510,11510,0
20230803,160200,778086770,11510,11510,11510,11510,0
20230803,160100,778086770,11510,11510,11510,11510,3566
20230803,160000,778086770,11510,11510,11510,11510,0
20230803,155900,778086770,11510,11510,11510,11510,0
20230803,155800,778086770,11510,11510,11510,11510,0
20230803,155700,778086770,11510,11510,11510,11510,0
20230803,155600,778086770,11510,11510,11510,11510,0
20230803,155500,778086770,11510,11510,11510,11510,0
20230803,155400,778086770,11510,11510,11510,11510,0
20230803,155300,778086770,11510,11510,11510,11510,0
20230803,155200,778086770,11510,11510,11510,11510,0
20230803,155100,778086770,11510,11510,11510,11510,0
20230803,155000,778086770,11510,11510,11510,11510,0
20230803,154900,778086770,11510,11510,11510,11510,0
20230803,154800,778086770,11510,11510,11510,11510,0
20230803,154700,778086770,11510,11510,11510,11510,0
20230803,154600,778086770,11510,11510,11510,11510,0
20230803,154500,778086770,11510,11510,11510,11510,0
20230803,154400,778086770,11510,11510,11510,11510,0
20230803,154300,778086770,11510,11510,11510,11510,0
20230803,154200,778086770,11510,11510,11510,11510,0
20230803,154100,778086770,11510,11510,11510,11510,0
20230803,154000,778086770,11510,11510,11510,11510,0
20230803,153900,778086770,11510,11510,11510,11510,0
20230803,153800,778086770,11510,11510,11510,11510,0
20230803,153700,778086770,11510,11510,11510,11510,0
20230803,153600,778086770,11510,11510,11510,11510,0
20230803,153500,778086770,11510,11510,11510,11510,0
20230803,153400,778086770,11510,11510,11510,11510,0
20230803,153300,778086770,11510,11510,11510,11510,0
20230803,153200,778086770,11510,11510,11510,11510,0
20230803,153100,778086770,11510,11510,11510,11510,3566
20230803,153000,778086770,11510,11510,11510,11510,3566
20230803,152900,737042110,11530,11530,11530,11530,0
20230803,152800,737042110,11530,11530,11530,11530,0
20230803,152700,737042110,11530,11530,11530,11530,0
20230803,152600,737042110,11530,11530,11530,11530,0
20230803,152500,737042110,11530,11530,11530,11530,0
20230803,152400,737042110,11530,11530,11530,11530,0
20230803,152300,737042110,11530,11530,11530,11530,0
20230803,152200,737042110,11530,11530,11530,11530,0
20230803,152100,737042110,11530,11530,11530,11530,0
20230803,152000,737042110,11530,11530,11530,11530,0
20230803,151900,737042110,11530,11540,11540,11530,897
20230803,151800,726691700,11540,11540,11540,11540,1
20230803,151700,726680160,11540,11540,11540,11540,3
20230803,151600,726645540,11530,11530,11540,11530,886
20230803,151500,716424960,11540,11530,11540,11530,192
20230803,151400,714209320,11530,11530,11530,11530,2
20230803,151300,714186260,11520,11550,11550,11520,265
20230803,151200,711133150,11540,11550,11550,11540,252
20230803,151100,708223870,11550,11550,11550,11550,1
20230803,151000,708212320,11540,11540,11540,11520,225
20230803,150900,705616820,11550,11550,11550,11550,0
20230803,150800,705616820,11550,11550,11550,11550,0
20230803,150700,705616820,11550,11550,11550,11550,0
20230803,150600,705616820,11550,11550,11550,11550,0
20230803,150500,705616820,11550,11550,11550,11550,0
20230803,150400,705616820,11550,11550,11550,11550,4
20230803,150300,705570620,11550,11550,11550,11550,189
20230803,150200,703387670,11550,11550,11550,11550,0
20230803,150100,703387670,11550,11550,11550,11550,1
20230803,150000,703376120,11530,11550,11550,11530,30
20230803,145900,703030020,11550,11550,11550,11550,1
20230803,145800,703018470,11530,11530,11530,11530,100
20230803,145700,701865470,11550,11530,11550,11530,12
20230803,145600,701727070,11530,11530,11530,11530,0
20230803,145500,701727070,11530,11530,11530,11530,1
20230803,145400,701715540,11550,11550,11550,11550,0
20230803,145300,701715540,11550,11540,11550,11540,33
20230803,145200,701334690,11540,11540,11540,11540,1
20230803,145100,701323150,11550,11550,11550,11550,0
20230803,145000,701323150,11550,11550,11550,11550,0
20230803,144900,701323150,11550,11550,11550,11550,0
20230803,144800,701323150,11550,11550,11550,11550,30
20230803,144700,700976650,11540,11540,11540,11540,110
20230803,144600,699707250,11540,11540,11540,11540,0
20230803,144500,699707250,11540,11540,11540,11540,24
20230803,144400,699430290,11520,11520,11520,11520,0
20230803,144300,699430290,11520,11520,11520,11520,0
20230803,144200,699430290,11520,11530,11530,11520,145
20230803,144100,697759790,11540,11540,11540,11540,0
20230803,144000,697759790,11540,11540,11540,11540,100
20230803,143900,696605790,11520,11530,11530,11520,30
20230803,143800,696260150,11530,11530,11530,11530,18
20230803,143700,696052610,11530,11530,11530,11530,0
20230803,143600,696052610,11530,11530,11530,11530,0
20230803,143500,696052610,11530,11530,11530,11530,9
20230803,143400,695948840,11540,11540,11540,11540,128
20230803,143300,694471720,11540,11540,11540,11540,0
20230803,143200,694471720,11540,11540,11540,11540,0
20230803,143100,694471720,11540,11540,11540,11540,0
20230803,143000,694471720,11540,11540,11540,11540,0
20230803,142900,694471720,11540,11540,11540,11540,0
20230803,142800,694471720,11540,11540,11540,11540,227
20230803,142700,691852140,11540,11550,11550,11540,80
20230803,142600,690928840,11560,11560,11560,11560,1
20230803,142500,690917280,11540,11540,11540,11540,0
20230803,142400,690917280,11540,11540,11540,11540,50
20230803,142300,690340280,11570,11560,11570,11560,129
20230803,142200,688849030,11560,11560,11560,11560,10
20230803,142100,688733430,11560,11560,11560,11560,0
20230803,142000,688733430,11560,11560,11560,11560,10
20230803,141900,688617830,11550,11550,11550,11550,0
20230803,141800,688617830,11550,11550,11550,11550,5
20230803,141700,688560080,11560,11560,11560,11560,0
20230803,141600,688560080,11560,11560,11560,11560,61
20230803,141500,687854920,11540,11540,11540,11540,0
20230803,141400,687854920,11540,11540,11540,11540,0
20230803,141300,687854920,11540,11540,11540,11540,0
20230803,141200,687854920,11540,11540,11540,11540,0
20230803,141100,687854920,11540,11550,11550,11540,863
20230803,141000,677890160,11560,11560,11560,11560,0
20230803,140900,677890160,11560,11560,11560,11560,43
20230803,140800,677393080,11560,11560,11560,11560,0
20230803,140700,677393080,11560,11560,11560,11560,0
20230803,140600,677393080,11560,11560,11560,11560,0
20230803,140500,677393080,11560,11560,11560,11560,0
20230803,140400,677393080,11560,11560,11560,11560,83
20230803,140300,676433600,11550,11550,11550,11550,50
20230803,140200,675856100,11550,11550,11550,11550,0
20230803,140100,675856100,11550,11550,11550,11550,10
20230803,140000,675740600,11550,11550,11550,11550,0
20230803,135900,675740600,11550,11550,11550,11550,75
20230803,135800,674874350,11550,11550,11550,11550,120
20230803,135700,673488350,11550,11550,11550,11550,0
20230803,135600,673488350,11550,11550,11550,11550,0
20230803,135500,673488350,11550,11550,11550,11550,0
20230803,135400,673488350,11550,11550,11550,11550,0
20230803,135300,673488350,11550,11550,11550,11550,0
20230803,135200,673488350,11550,11550,11550,11550,0
20230803,135100,673488350,11550,11540,11550,11540,5
20230803,135000,673430620,11540,11540,11540,11540,29
20230803,134900,673095960,11550,11550,11550,11550,0
20230803,134800,673095960,11550,11560,11560,11550,32
20230803,134700,672726340,11550,11550,11550,11550,138
20230803,134600,671132440,11540,11540,11550,11540,600
20230803,134500,664203070,11550,11550,11550,11550,66
20230803,134400,663440770,11520,11530,11550,11520,205
20230803,134300,661074760,11520,11520,11520,11520,1
20230803,134200,661063240,11520,11520,11520,11520,0
20230803,134100,661063240,11520,11520,11520,11520,30
20230803,134000,660717640,11520,11520,11520,11520,105
20230803,133900,659508040,11530,11530,11530,11530,5
20230803,133800,659450390,11530,11530,11530,11530,6
20230803,133700,659381210,11520,11530,11530,11520,66
20230803,133600,658620530,11530,11530,11530,11530,0
20230803,133500,658620530,11530,11530,11530,11530,0
20230803,133400,658620530,11530,11530,11530,11530,0
20230803,133300,658620530,11530,11530,11530,11530,0
20230803,133200,658620530,11530,11530,11530,11530,0
20230803,133100,658620530,11530,11530,11530,11530,2
20230803,133000,658597470,11530,11530,11530,11530,0
20230803,132900,658597470,11530,11530,11530,11530,0
20230803,132800,658597470,11530,11530,11530,11530,0
20230803,132700,658597470,11530,11530,11530,11530,0
20230803,132600,658597470,11530,11530,11530,11530,0
20230803,132500,658597470,11530,11530,11530,11530,1
20230803,132400,658585940,11530,11530,11530,11530,10
20230803,132300,658470640,11530,11530,11530,11530,0
20230803,132200,658470640,11530,11530,11530,11530,0
20230803,132100,658470640,11530,11530,11530,11530,0
20230803,132000,658470640,11530,11540,11540,11530,1022
20230803,131900,646684820,11540,11540,11540,11540,57
20230803,131800,646027040,11560,11560,11560,11560,12
20230803,131700,645888320,11540,11540,11540,11540,0
20230803,131600,645888320,11540,11550,11550,11540,16
20230803,131500,645703630,11550,11550,11550,11550,5
20230803,131400,645645880,11550,11560,11560,11550,11
20230803,131300,645518750,11540,11550,11550,11540,91
20230803,131200,644468560,11560,11560,11560,11560,5
20230803,131100,644410760,11540,11540,11540,11540,0
20230803,131000,644410760,11540,11540,11540,11540,3
20230803,130900,644376140,11560,11550,11560,11550,201
20230803,130800,642052940,11550,11550,11550,11550,0
20230803,130700,642052940,11550,11550,11550,11550,0
20230803,130600,642052940,11550,11550,11550,11550,0
20230803,130500,642052940,11550,11550,11550,11550,4
20230803,130400,642006740,11530,11530,11530,11530,29
20230803,130300,641672370,11540,11550,11560,11540,625
20230803,130200,634454040,11530,11530,11530,11530,0
20230803,130100,634454040,11530,11530,11530,11520,83
20230803,130000,633497130,11530,11530,11530,11530,0
20230803,125900,633497130,11530,11530,11530,11530,0
20230803,125800,633497130,11530,11530,11530,11530,0
20230803,125700,633497130,11530,11530,11530,11530,60
20230803,125600,632805330,11530,11530,11550,11530,137
20230803,125500,631225150,11530,11510,11530,11510,499
20230803,125400,625476850,11500,11500,11500,11500,5
20230803,125300,625419350,11500,11500,11500,11500,8
20230803,125200,625327350,11500,11500,11500,11500,86
20230803,125100,624338350,11510,11510,11510,11510,0
20230803,125000,624338350,11510,11510,11510,11510,122
20230803,124900,622934130,11500,11480,11500,11480,600
20230803,124800,616036130,11460,11460,11460,11460,0
20230803,124700,616036130,11460,11460,11460,11460,22
20230803,124600,615784010,11470,11470,11470,11470,0
20230803,124500,615784010,11470,11470,11470,11470,45
20230803,124400,615267860,11460,11460,11460,11460,4
20230803,124300,615222020,11460,11460,11460,11460,0
20230803,124200,615222020,11460,11460,11460,11460,0
20230803,124100,615222020,11460,11460,11460,11460,129
20230803,124000,613743680,11460,11460,11460,11460,285
20230803,123900,610477580,11460,11460,11460,11460,1
20230803,123800,610466120,11460,11460,11460,11460,1
20230803,123700,610454660,11470,11470,11470,11470,3
20230803,123600,610420250,11460,11460,11460,11460,0
20230803,123500,610420250,11460,11460,11460,11460,0
20230803,123400,610420250,11460,11460,11460,11460,0
20230803,123300,610420250,11460,11470,11470,11460,204
20230803,123200,608081410,11470,11470,11470,11470,1
20230803,123100,608069940,11470,11470,11470,11470,5
20230803,123000,608012590,11470,11480,11480,11470,30
20230803,122900,607668450,11490,11490,11490,11490,0
20230803,122800,607668450,11490,11490,11490,11490,0
20230803,122700,607668450,11490,11490,11490,11490,0
20230803,122600,607668450,11490,11490,11490,11490,50
20230803,122500,607093950,11500,11500,11500,11500,0
20230803,122400,607093950,11500,11500,11500,11500,100
20230803,122300,605943950,11510,11510,11510,11510,0
20230803,122200,605943950,11510,11470,11510,11470,1103
20230803,122100,593266940,11470,11470,11470,11470,33
20230803,122000,592888430,11470,11470,11470,11470,30
20230803,121900,592544330,11460,11460,11460,11460,30
20230803,121800,592200530,11460,11460,11460,11460,0
20230803,121700,592200530,11460,11460,11460,11460,37
20230803,121600,591776510,11460,11450,11460,11450,345
20230803,121500,587825110,11380,11380,11380,11380,0
20230803,121400,587825110,11380,11420,11420,11380,1000
20230803,121300,576439510,11450,11450,11450,11450,0
20230803,121200,576439510,11450,11450,11450,11450,1
20230803,121100,576428060,11410,11450,11450,11410,232
20230803,121000,573778260,11390,11440,11440,11380,1009
20230803,120900,562282670,11460,11460,11460,11460,165
20230803,120800,560391770,11460,11460,11460,11460,0
20230803,120700,560391770,11460,11460,11460,11460,0
20230803,120600,560391770,11460,11460,11460,11460,0
20230803,120500,560391770,11460,11460,11460,11460,0
20230803,120400,560391770,11460,11460,11460,11460,20
20230803,120300,560162570,11430,11430,11430,11430,0
20230803,120200,560162570,11430,11430,11430,11430,0
20230803,120100,560162570,11430,11430,11430,11430,0
20230803,120000,560162570,11430,11430,11430,11430,50
20230803,115900,559591070,11460,11460,11460,11450,130
20230803,115800,558101570,11460,11460,11460,11460,0
20230803,115700,558101570,11460,11440,11460,11440,503
20230803,115600,552342190,11460,11460,11460,11460,57
20230803,115500,551688970,11460,11460,11460,11460,9
20230803,115400,551585830,11450,11450,11450,11450,86
20230803,115300,550601130,11450,11450,11450,11450,114
20230803,115200,549295830,11460,11460,11460,11460,184
20230803,115100,547187190,11390,11450,11450,11390,1148
20230803,115000,534104460,11420,11420,11420,11420,0
20230803,114900,534104460,11420,11420,11420,11420,250
20230803,114800,531249460,11420,11420,11420,11400,341
20230803,114700,527359920,11420,11420,11420,11420,55
20230803,114600,526731820,11420,11420,11420,11420,29
20230803,114500,526400640,11420,11420,11420,11420,9
20230803,114400,526297860,11420,11440,11440,11420,32
20230803,114300,525932390,11450,11460,11460,11450,226
20230803,114200,523343720,11420,11420,11420,11420,33
20230803,114100,522966860,11430,11440,11440,11430,360
20230803,114000,518848590,11440,11440,11440,11440,3
20230803,113900,518814270,11440,11440,11440,11440,0
20230803,113800,518814270,11440,11440,11440,11440,80
20230803,113700,517899070,11440,11480,11480,11440,1098
20230803,113600,505328060,11480,11480,11480,11480,19
20230803,113500,505109940,11480,11470,11480,11460,68
20230803,113400,504329920,11470,11510,11510,11470,187
20230803,113300,502180970,11490,11490,11490,11490,45
20230803,113200,501663920,11490,11500,11500,11490,17
20230803,113100,501468580,11500,11500,11500,11500,16
20230803,113000,501284580,11500,11510,11520,11500,381
20230803,112900,496898420,11510,11510,11510,11500,155
20230803,112800,495114610,11510,11510,11520,11500,196
20230803,112700,492857740,11510,11460,11510,11460,324
20230803,112600,489133800,11500,11550,11550,11500,201
20230803,112500,486819260,11550,11560,11560,11550,97
20230803,112400,485697950,11540,11590,11590,11540,64
20230803,112300,484958330,11600,11630,11630,11580,2376
20230803,112200,457373790,11650,11670,11670,11640,207
20230803,112100,454962960,11680,11710,11710,11670,715
20230803,112000,446599500,11710,11640,11710,11640,922
20230803,111900,435811630,11640,11700,11720,11640,988
20230803,111800,424302350,11730,11700,11740,11660,3286
20230803,111700,385927250,11700,11530,11720,11530,2016
20230803,111600,362601300,11520,11500,11520,11500,1661
20230803,111500,343486310,11500,11500,11500,11500,14
20230803,111400,343325310,11500,11470,11500,11460,55
20230803,111300,342694390,11490,11490,11490,11490,37
20230803,111200,342269260,11490,11490,11490,11460,135
20230803,111100,340719580,11450,11450,11450,11450,0
20230803,111000,340719580,11450,11450,11450,11450,0
20230803,110900,340719580,11450,11490,11490,11450,261
20230803,110800,337724690,11490,11470,11500,11470,1843
20230803,110700,316546190,11460,11430,11460,11430,96
20230803,110600,315446420,11420,11410,11420,11410,159
20230803,110500,313631650,11420,11420,11420,11420,0
20230803,110400,313631650,11420,11440,11440,11420,183
20230803,110300,311540910,11450,11450,11450,11450,57
20230803,110200,310888260,11450,11450,11450,11450,14
20230803,110100,310727960,11460,11440,11460,11420,104
20230803,110000,309539270,11450,11450,11450,11450,14
20230803,105900,309378970,11460,11460,11470,11460,4
20230803,105800,309333120,11420,11420,11420,11420,0
20230803,105700,309333120,11420,11420,11420,11420,2
20230803,105600,309310280,11430,11460,11480,11430,326
20230803,105500,305580010,11440,11440,11440,11440,290
20230803,105400,302262410,11440,11440,11440,11440,0
20230803,105300,302262410,11440,11440,11440,11440,0
20230803,105200,302262410,11440,11440,11440,11440,0
20230803,105100,302262410,11440,11470,11470,11440,251
20230803,105000,299386770,11410,11410,11410,11410,0
20230803,104900,299386770,11410,11420,11420,11410,300
20230803,104800,295963670,11450,11450,11450,11450,3
20230803,104700,295929320,11420,11420,11420,11420,210
20230803,104600,293531120,11420,11430,11430,11420,57
20230803,104500,292879650,11430,11450,11450,11430,116
20230803,104400,291551620,11460,11460,11460,11460,225
20230803,104300,288973120,11460,11460,11460,11460,119
20230803,104200,287609380,11460,11460,11460,11460,31
20230803,104100,287254120,11460,11460,11460,11460,0
20230803,104000,287254120,11460,11460,11460,11460,0
20230803,103900,287254120,11460,11460,11460,11460,0
20230803,103800,287254120,11460,11460,11460,11460,50
20230803,103700,286681120,11500,11440,11510,11440,1841
20230803,103600,265536590,11430,11420,11430,11420,14
20230803,103500,265376580,11410,11400,11410,11400,305
20230803,103400,261896790,11400,11400,11410,11400,75
20230803,103300,261041780,11410,11410,11410,11410,10
20230803,103200,260927680,11410,11410,11410,11410,0
20230803,103100,260927680,11410,11410,11410,11410,35
20230803,103000,260528330,11420,11420,11420,11420,65
20230803,102900,259786030,11420,11420,11420,11420,0
20230803,102800,259786030,11420,11420,11420,11420,0
20230803,102700,259786030,11420,11430,11430,11420,18
20230803,102600,259580320,11440,11450,11450,11440,11
20230803,102500,259454460,11450,11450,11450,11450,29
20230803,102400,259122410,11450,11460,11460,11450,38
20230803,102300,258687210,11450,11450,11450,11450,120
20230803,102200,257313210,11470,11470,11470,11470,0
20230803,102100,257313210,11470,11470,11470,11470,191
20230803,102000,255122440,11470,11470,11470,11470,25
20230803,101900,254835690,11470,11470,11470,11470,5
20230803,101800,254778340,11470,11470,11470,11470,0
20230803,101700,254778340,11470,11470,11470,11470,1
20230803,101600,254766870,11470,11470,11470,11470,8
20230803,101500,254675110,11470,11470,11470,11470,11
20230803,101400,254548940,11430,11430,11430,11430,0
20230803,101300,254548940,11430,11470,11470,11430,11
20230803,101200,254422810,11460,11450,11460,11450,106
20230803,101100,253208110,11450,11380,11450,11360,2848
20230803,101000,220719190,11360,11360,11360,11360,117
20230803,100900,219390070,11350,11350,11360,11350,1808
20230803,100800,198868130,11350,11360,11360,11350,618
20230803,100700,191853820,11350,11360,11360,11350,726
20230803,100600,183613680,11370,11370,11370,11370,9
20230803,100500,183511350,11380,11350,11380,11350,38
20230803,100400,183079960,11350,11350,11350,11350,330
20230803,100300,179334460,11340,11340,11340,11340,0
20230803,100200,179334460,11340,11340,11340,11340,0
20230803,100100,179334460,11340,11350,11350,11340,49
20230803,100000,178778740,11350,11350,11350,11350,0
20230803,095900,178778740,11350,11350,11350,11350,0
20230803,095800,178778740,11350,11350,11350,11350,74
20230803,095700,177938840,11350,11360,11360,11350,67
20230803,095600,177178380,11350,11350,11350,11350,0
20230803,095500,177178380,11350,11350,11350,11350,1
20230803,095400,177167030,11350,11350,11350,11350,37
20230803,095300,176747080,11340,11340,11340,11340,0
20230803,095200,176747080,11340,11340,11340,11340,0
20230803,095100,176747080,11340,11370,11370,11340,159
20230803,095000,174941030,11380,11390,11390,11380,2
20230803,094900,174918260,11360,11360,11360,11360,0
20230803,094800,174918260,11360,11390,11390,11360,46
20230803,094700,174395670,11350,11370,11370,11350,1024
20230803,094600,162763420,11370,11360,11370,11360,78
20230803,094500,161877140,11360,11360,11360,11360,0
20230803,094400,161877140,11360,11370,11370,11360,56
20230803,094300,161240860,11400,11400,11400,11400,1
20230803,094200,161229460,11370,11370,11370,11370,240
20230803,094100,158500660,11380,11400,11400,11380,174
20230803,094000,156519910,11400,11380,11410,11380,96
20230803,093900,155427370,11390,11410,11410,11390,191
20230803,093800,153251630,11410,11430,11430,11410,102
20230803,093700,152087770,11400,11410,11410,11400,199
20230803,093600,149818340,11430,11420,11430,11420,49
20230803,093500,149258740,11420,11410,11420,11410,241
20230803,093400,146508070,11410,11410,11410,11410,98
20230803,093300,145389890,11410,11390,11410,11390,190
20230803,093200,143223970,11390,11410,11410,11390,108
20230803,093100,141993080,11410,11410,11410,11410,0
20230803,093000,141993080,11410,11410,11410,11410,26
20230803,092900,141696420,11400,11400,11400,11400,169
20230803,092800,139769820,11400,11400,11400,11400,279
20230803,092700,136589220,11400,11370,11400,11370,390
20230803,092600,132151290,11360,11370,11370,11360,87
20230803,092500,131162950,11370,11380,11380,11370,180
20230803,092400,129114750,11390,11380,11390,11380,144
20230803,092300,127475120,11370,11370,11370,11370,270
20230803,092200,124405220,11380,11370,11390,11370,306
20230803,092100,120922430,11380,11380,11380,11380,228
20230803,092000,118327790,11370,11330,11370,11330,482
20230803,091900,112853960,11350,11350,11350,11350,61
20230803,091800,112161610,11350,11340,11350,11340,595
20230803,091700,105412400,11280,11280,11340,11260,747
20230803,091600,96986460,11270,11290,11290,11270,1060
20230803,091500,85024210,11290,11340,11340,11290,413
20230803,091400,80344390,11320,11320,11320,11320,50
20230803,091300,79778390,11320,11320,11320,11290,1165
20230803,091200,66603050,11320,11340,11340,11320,119
20230803,091100,65254610,11350,11360,11360,11350,133
20230803,091000,63744540,11360,11360,11360,11350,103
20230803,090900,62574570,11370,11370,11370,11370,0
20230803,090800,62574570,11370,11370,11370,11370,190
20230803,090700,60414270,11370,11280,11370,11270,968
20230803,090600,49458170,11270,11310,11310,11270,1510
20230803,090500,32410220,11310,11310,11310,11310,1
20230803,090400,32398910,11280,11340,11340,11280,697
20230803,090300,24529130,11360,11360,11370,11330,132
20230803,090200,23031180,11320,11370,11380,11300,1073
20230803,090100,10886960,11390,11370,11460,11320,574
20230803,090000,4366010,11390,11400,11400,11390,383