KissMeData/072020/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193400,541252550,11370,11370,11370,11370,355
20230808,193300,541252550,11370,11370,11370,11370,0
20230808,193200,541252550,11370,11370,11370,11370,0
20230808,193100,541252550,11370,11370,11370,11370,0
20230808,193000,541252550,11370,11370,11370,11370,0
20230808,192900,541252550,11370,11370,11370,11370,0
20230808,192800,541252550,11370,11370,11370,11370,0
20230808,192700,541252550,11370,11370,11370,11370,0
20230808,192600,541252550,11370,11370,11370,11370,0
20230808,192500,541252550,11370,11370,11370,11370,0
20230808,192400,541252550,11370,11370,11370,11370,0
20230808,192300,541252550,11370,11370,11370,11370,0
20230808,192200,541252550,11370,11370,11370,11370,0
20230808,192100,541252550,11370,11370,11370,11370,0
20230808,192000,541252550,11370,11370,11370,11370,0
20230808,191900,541252550,11370,11370,11370,11370,0
20230808,191800,541252550,11370,11370,11370,11370,0
20230808,191700,541252550,11370,11370,11370,11370,0
20230808,191600,541252550,11370,11370,11370,11370,0
20230808,191500,541252550,11370,11370,11370,11370,0
20230808,191400,541252550,11370,11370,11370,11370,0
20230808,191300,541252550,11370,11370,11370,11370,0
20230808,191200,541252550,11370,11370,11370,11370,0
20230808,191100,541252550,11370,11370,11370,11370,0
20230808,191000,541252550,11370,11370,11370,11370,0
20230808,190900,541252550,11370,11370,11370,11370,0
20230808,190800,541252550,11370,11370,11370,11370,0
20230808,190700,541252550,11370,11370,11370,11370,0
20230808,190600,541252550,11370,11370,11370,11370,0
20230808,190500,541252550,11370,11370,11370,11370,0
20230808,190400,541252550,11370,11370,11370,11370,355
20230808,190300,541252550,11370,11370,11370,11370,0
20230808,190200,541252550,11370,11370,11370,11370,0
20230808,190100,541252550,11370,11370,11370,11370,0
20230808,190000,541252550,11370,11370,11370,11370,0
20230808,185900,541252550,11370,11370,11370,11370,0
20230808,185800,541252550,11370,11370,11370,11370,0
20230808,185700,541252550,11370,11370,11370,11370,0
20230808,185600,541252550,11370,11370,11370,11370,0
20230808,185500,541252550,11370,11370,11370,11370,0
20230808,185400,541252550,11370,11370,11370,11370,0
20230808,185300,541252550,11370,11370,11370,11370,0
20230808,185200,541252550,11370,11370,11370,11370,0
20230808,185100,541252550,11370,11370,11370,11370,0
20230808,185000,541252550,11370,11370,11370,11370,0
20230808,184900,541252550,11370,11370,11370,11370,0
20230808,184800,541252550,11370,11370,11370,11370,0
20230808,184700,541252550,11370,11370,11370,11370,0
20230808,184600,541252550,11370,11370,11370,11370,0
20230808,184500,541252550,11370,11370,11370,11370,0
20230808,184400,541252550,11370,11370,11370,11370,0
20230808,184300,541252550,11370,11370,11370,11370,0
20230808,184200,541252550,11370,11370,11370,11370,0
20230808,184100,541252550,11370,11370,11370,11370,0
20230808,184000,541252550,11370,11370,11370,11370,0
20230808,183900,541252550,11370,11370,11370,11370,0
20230808,183800,541252550,11370,11370,11370,11370,0
20230808,183700,541252550,11370,11370,11370,11370,0
20230808,183600,541252550,11370,11370,11370,11370,0
20230808,183500,541252550,11370,11370,11370,11370,0
20230808,183400,541252550,11370,11370,11370,11370,355
20230808,183300,541252550,11370,11370,11370,11370,0
20230808,183200,541252550,11370,11370,11370,11370,0
20230808,183100,541252550,11370,11370,11370,11370,0
20230808,183000,541252550,11370,11370,11370,11370,0
20230808,182900,541252550,11370,11370,11370,11370,0
20230808,182800,541252550,11370,11370,11370,11370,0
20230808,182700,541252550,11370,11370,11370,11370,0
20230808,182600,541252550,11370,11370,11370,11370,0
20230808,182500,541252550,11370,11370,11370,11370,0
20230808,182400,541252550,11370,11370,11370,11370,0
20230808,182300,541252550,11370,11370,11370,11370,0
20230808,182200,541252550,11370,11370,11370,11370,0
20230808,182100,541252550,11370,11370,11370,11370,0
20230808,182000,541252550,11370,11370,11370,11370,0
20230808,181900,541252550,11370,11370,11370,11370,0
20230808,181800,541252550,11370,11370,11370,11370,0
20230808,181700,541252550,11370,11370,11370,11370,0
20230808,181600,541252550,11370,11370,11370,11370,0
20230808,181500,541252550,11370,11370,11370,11370,0
20230808,181400,541252550,11370,11370,11370,11370,0
20230808,181300,541252550,11370,11370,11370,11370,0
20230808,181200,541252550,11370,11370,11370,11370,0
20230808,181100,541252550,11370,11370,11370,11370,0
20230808,181000,541252550,11370,11370,11370,11370,0
20230808,180900,541252550,11370,11370,11370,11370,0
20230808,180800,541252550,11370,11370,11370,11370,0
20230808,180700,541252550,11370,11370,11370,11370,0
20230808,180600,541252550,11370,11370,11370,11370,0
20230808,180500,541252550,11370,11370,11370,11370,0
20230808,180400,541252550,11370,11370,11370,11370,355
20230808,180300,541252550,11370,11370,11370,11370,0
20230808,180200,541252550,11370,11370,11370,11370,0
20230808,180100,541252550,11370,11370,11370,11370,0
20230808,180000,541252550,11370,11370,11370,11370,0
20230808,175900,541252550,11370,11370,11370,11370,0
20230808,175800,541252550,11370,11370,11370,11370,0
20230808,175700,541252550,11370,11370,11370,11370,0
20230808,175600,541252550,11370,11370,11370,11370,0
20230808,175500,541252550,11370,11370,11370,11370,0
20230808,175400,541252550,11370,11370,11370,11370,0
20230808,175300,541252550,11370,11370,11370,11370,0
20230808,175200,541252550,11370,11370,11370,11370,0
20230808,175100,541252550,11370,11370,11370,11370,0
20230808,175000,541252550,11370,11370,11370,11370,0
20230808,174900,541252550,11370,11370,11370,11370,0
20230808,174800,541252550,11370,11370,11370,11370,0
20230808,174700,541252550,11370,11370,11370,11370,0
20230808,174600,541252550,11370,11370,11370,11370,0
20230808,174500,541252550,11370,11370,11370,11370,0
20230808,174400,541252550,11370,11370,11370,11370,0
20230808,174300,541252550,11370,11370,11370,11370,0
20230808,174200,541252550,11370,11370,11370,11370,0
20230808,174100,541252550,11370,11370,11370,11370,0
20230808,174000,541252550,11370,11370,11370,11370,0
20230808,173900,541252550,11370,11370,11370,11370,0
20230808,173800,541252550,11370,11370,11370,11370,0
20230808,173700,541252550,11370,11370,11370,11370,0
20230808,173600,541252550,11370,11370,11370,11370,0
20230808,173500,541252550,11370,11370,11370,11370,0
20230808,173400,541252550,11370,11370,11370,11370,355
20230808,173300,541252550,11370,11370,11370,11370,0
20230808,173200,541252550,11370,11370,11370,11370,0
20230808,173100,541252550,11370,11370,11370,11370,0
20230808,173000,541252550,11370,11370,11370,11370,0
20230808,172900,541252550,11370,11370,11370,11370,0
20230808,172800,541252550,11370,11370,11370,11370,0
20230808,172700,541252550,11370,11370,11370,11370,0
20230808,172600,541252550,11370,11370,11370,11370,0
20230808,172500,541252550,11370,11370,11370,11370,0
20230808,172400,541252550,11370,11370,11370,11370,0
20230808,172300,541252550,11370,11370,11370,11370,0
20230808,172200,541252550,11370,11370,11370,11370,0
20230808,172100,541252550,11370,11370,11370,11370,0
20230808,172000,541252550,11370,11370,11370,11370,0
20230808,171900,541252550,11370,11370,11370,11370,0
20230808,171800,541252550,11370,11370,11370,11370,0
20230808,171700,541252550,11370,11370,11370,11370,0
20230808,171600,541252550,11370,11370,11370,11370,0
20230808,171500,541252550,11370,11370,11370,11370,0
20230808,171400,541252550,11370,11370,11370,11370,0
20230808,171300,541252550,11370,11370,11370,11370,0
20230808,171200,541252550,11370,11370,11370,11370,0
20230808,171100,541252550,11370,11370,11370,11370,0
20230808,171000,541252550,11370,11370,11370,11370,0
20230808,170900,541252550,11370,11370,11370,11370,0
20230808,170800,541252550,11370,11370,11370,11370,0
20230808,170700,541252550,11370,11370,11370,11370,0
20230808,170600,541252550,11370,11370,11370,11370,0
20230808,170500,541252550,11370,11370,11370,11370,0
20230808,170400,541252550,11370,11370,11370,11370,355
20230808,170300,541252550,11370,11370,11370,11370,0
20230808,170200,541252550,11370,11370,11370,11370,0
20230808,170100,541252550,11370,11370,11370,11370,0
20230808,170000,541252550,11370,11370,11370,11370,0
20230808,165900,541252550,11370,11370,11370,11370,0
20230808,165800,541252550,11370,11370,11370,11370,0
20230808,165700,541252550,11370,11370,11370,11370,0
20230808,165600,541252550,11370,11370,11370,11370,0
20230808,165500,541252550,11370,11370,11370,11370,0
20230808,165400,541252550,11370,11370,11370,11370,0
20230808,165300,541252550,11370,11370,11370,11370,0
20230808,165200,541252550,11370,11370,11370,11370,0
20230808,165100,541252550,11370,11370,11370,11370,0
20230808,165000,541252550,11370,11370,11370,11370,0
20230808,164900,541252550,11370,11370,11370,11370,0
20230808,164800,541252550,11370,11370,11370,11370,0
20230808,164700,541252550,11370,11370,11370,11370,0
20230808,164600,541252550,11370,11370,11370,11370,0
20230808,164500,541252550,11370,11370,11370,11370,0
20230808,164400,541252550,11370,11370,11370,11370,0
20230808,164300,541252550,11370,11370,11370,11370,0
20230808,164200,541252550,11370,11370,11370,11370,0
20230808,164100,541252550,11370,11370,11370,11370,0
20230808,164000,541252550,11370,11370,11370,11370,0
20230808,163900,541252550,11370,11370,11370,11370,0
20230808,163800,541252550,11370,11370,11370,11370,0
20230808,163700,541252550,11370,11370,11370,11370,0
20230808,163600,541252550,11370,11370,11370,11370,0
20230808,163500,541252550,11370,11370,11370,11370,0
20230808,163400,541252550,11370,11370,11370,11370,355
20230808,163300,541252550,11370,11370,11370,11370,0
20230808,163200,541252550,11370,11370,11370,11370,0
20230808,163100,541252550,11370,11370,11370,11370,0
20230808,163000,541252550,11370,11370,11370,11370,0
20230808,162900,541252550,11370,11370,11370,11370,0
20230808,162800,541252550,11370,11370,11370,11370,0
20230808,162700,541252550,11370,11370,11370,11370,0
20230808,162600,541252550,11370,11370,11370,11370,0
20230808,162500,541252550,11370,11370,11370,11370,0
20230808,162400,541252550,11370,11370,11370,11370,0
20230808,162300,541252550,11370,11370,11370,11370,0
20230808,162200,541252550,11370,11370,11370,11370,0
20230808,162100,541252550,11370,11370,11370,11370,0
20230808,162000,541252550,11370,11370,11370,11370,0
20230808,161900,541252550,11370,11370,11370,11370,0
20230808,161800,541252550,11370,11370,11370,11370,0
20230808,161700,541252550,11370,11370,11370,11370,0
20230808,161600,541252550,11370,11370,11370,11370,0
20230808,161500,541252550,11370,11370,11370,11370,0
20230808,161400,541252550,11370,11370,11370,11370,0
20230808,161300,541252550,11370,11370,11370,11370,0
20230808,161200,541252550,11370,11370,11370,11370,0
20230808,161100,541252550,11370,11370,11370,11370,0
20230808,161000,541252550,11370,11370,11370,11370,0
20230808,160900,541252550,11370,11370,11370,11370,0
20230808,160800,541252550,11370,11370,11370,11370,0
20230808,160700,541252550,11370,11370,11370,11370,0
20230808,160600,541252550,11370,11370,11370,11370,0
20230808,160500,541252550,11370,11370,11370,11370,0
20230808,160400,541252550,11370,11370,11370,11370,355
20230808,160300,541252550,11370,11370,11370,11370,0
20230808,160200,541252550,11370,11370,11370,11370,0
20230808,160100,541252550,11370,11370,11370,11370,0
20230808,160000,541252550,11370,11370,11370,11370,0
20230808,155900,541252550,11370,11370,11370,11370,0
20230808,155800,541252550,11370,11370,11370,11370,0
20230808,155700,541252550,11370,11370,11370,11370,0
20230808,155600,541252550,11370,11370,11370,11370,0
20230808,155500,541252550,11370,11370,11370,11370,0
20230808,155400,541252550,11370,11370,11370,11370,0
20230808,155300,541252550,11370,11370,11370,11370,0
20230808,155200,541252550,11370,11370,11370,11370,0
20230808,155100,541252550,11370,11370,11370,11370,0
20230808,155000,541252550,11370,11370,11370,11370,0
20230808,154900,541252550,11370,11370,11370,11370,0
20230808,154800,541252550,11370,11370,11370,11370,0
20230808,154700,541252550,11370,11370,11370,11370,0
20230808,154600,541252550,11370,11370,11370,11370,0
20230808,154500,541252550,11370,11370,11370,11370,0
20230808,154400,541252550,11370,11370,11370,11370,0
20230808,154300,541252550,11370,11370,11370,11370,0
20230808,154200,541252550,11370,11370,11370,11370,0
20230808,154100,541252550,11370,11370,11370,11370,0
20230808,154000,541252550,11370,11370,11370,11370,0
20230808,153900,541252550,11370,11370,11370,11370,0
20230808,153800,541252550,11370,11370,11370,11370,0
20230808,153700,541252550,11370,11370,11370,11370,0
20230808,153600,541252550,11370,11370,11370,11370,0
20230808,153500,541252550,11370,11370,11370,11370,0
20230808,153400,541252550,11370,11370,11370,11370,355
20230808,153300,541252550,11370,11370,11370,11370,0
20230808,153200,541252550,11370,11370,11370,11370,0
20230808,153100,541252550,11370,11370,11370,11370,0
20230808,153000,541252550,11370,11370,11370,11370,355
20230808,152900,537216200,11410,11410,11410,11410,0
20230808,152800,537216200,11410,11410,11410,11410,0
20230808,152700,537216200,11410,11410,11410,11410,0
20230808,152600,537216200,11410,11410,11410,11410,0
20230808,152500,537216200,11410,11410,11410,11410,0
20230808,152400,537216200,11410,11410,11410,11410,0
20230808,152300,537216200,11410,11410,11410,11410,0
20230808,152200,537216200,11410,11410,11410,11410,0
20230808,152100,537216200,11410,11410,11410,11410,0
20230808,152000,537216200,11410,11410,11410,11410,0
20230808,151900,537216200,11410,11360,11410,11350,496
20230808,151800,531583940,11350,11350,11350,11350,40
20230808,151700,531129940,11350,11350,11350,11350,159
20230808,151600,529325290,11340,11340,11340,11340,530
20230808,151500,523315090,11330,11330,11330,11330,158
20230808,151400,521524950,11330,11340,11340,11330,148
20230808,151300,519846880,11340,11340,11340,11340,1
20230808,151200,519835540,11350,11350,11350,11350,16
20230808,151100,519653940,11360,11360,11360,11360,0
20230808,151000,519653940,11360,11360,11360,11360,0
20230808,150900,519653940,11360,11350,11360,11350,14
20230808,150800,519494940,11400,11390,11400,11380,13
20230808,150700,519346810,11400,11400,11400,11380,111
20230808,150600,518081470,11400,11400,11400,11400,0
20230808,150500,518081470,11400,11400,11400,11400,10
20230808,150400,517967470,11400,11400,11400,11400,0
20230808,150300,517967470,11400,11390,11400,11390,3
20230808,150200,517933290,11400,11400,11400,11400,0
20230808,150100,517933290,11400,11400,11400,11400,0
20230808,150000,517933290,11400,11400,11400,11400,0
20230808,145900,517933290,11400,11400,11400,11400,0
20230808,145800,517933290,11400,11400,11400,11400,0
20230808,145700,517933290,11400,11400,11400,11400,0
20230808,145600,517933290,11400,11400,11400,11400,0
20230808,145500,517933290,11400,11400,11400,11400,0
20230808,145400,517933290,11400,11400,11400,11400,0
20230808,145300,517933290,11400,11350,11400,11350,1001
20230808,145200,506526570,11350,11350,11350,11350,1
20230808,145100,506515220,11350,11350,11350,11350,0
20230808,145000,506515220,11350,11350,11350,11350,8
20230808,144900,506424420,11350,11350,11350,11350,0
20230808,144800,506424420,11350,11350,11350,11350,1
20230808,144700,506413070,11340,11340,11340,11340,0
20230808,144600,506413070,11340,11340,11340,11340,10
20230808,144500,506299670,11350,11360,11360,11350,2
20230808,144400,506276960,11350,11360,11360,11350,11
20230808,144300,506152100,11360,11380,11390,11360,18
20230808,144200,505947480,11380,11380,11380,11380,33
20230808,144100,505571940,11350,11350,11350,11350,20
20230808,144000,505344940,11360,11370,11370,11360,39
20230808,143900,504901520,11370,11330,11390,11320,139
20230808,143800,503325300,11320,11320,11320,11320,0
20230808,143700,503325300,11320,11320,11320,11320,1
20230808,143600,503313980,11380,11380,11380,11380,0
20230808,143500,503313980,11380,11380,11380,11380,0
20230808,143400,503313980,11380,11380,11380,11380,0
20230808,143300,503313980,11380,11320,11380,11320,25
20230808,143200,503030380,11320,11320,11320,11320,4
20230808,143100,502985100,11320,11320,11320,11320,39
20230808,143000,502543620,11310,11310,11310,11310,0
20230808,142900,502543620,11310,11310,11310,11310,0
20230808,142800,502543620,11310,11340,11340,11310,404
20230808,142700,497964870,11400,11400,11400,11400,0
20230808,142600,497964870,11400,11380,11400,11380,12
20230808,142500,497828240,11340,11340,11340,11340,0
20230808,142400,497828240,11340,11340,11340,11340,0
20230808,142300,497828240,11340,11340,11340,11340,225
20230808,142200,495276740,11410,11410,11410,11410,0
20230808,142100,495276740,11410,11410,11410,11410,0
20230808,142000,495276740,11410,11410,11410,11410,0
20230808,141900,495276740,11410,11410,11410,11410,0
20230808,141800,495276740,11410,11410,11410,11410,0
20230808,141700,495276740,11410,11410,11410,11410,0
20230808,141600,495276740,11410,11330,11410,11330,1001
20230808,141500,483913280,11320,11330,11330,11320,101
20230808,141400,482769770,11320,11340,11340,11320,133
20230808,141300,481264110,11360,11360,11360,11360,0
20230808,141200,481264110,11360,11360,11360,11360,0
20230808,141100,481264110,11360,11360,11360,11360,200
20230808,141000,478992110,11330,11330,11330,11330,5
20230808,140900,478935460,11330,11340,11340,11330,1045
20230808,140800,467091800,11380,11380,11380,11380,0
20230808,140700,467091800,11380,11350,11380,11350,3
20230808,140600,467057710,11350,11370,11370,11350,1003
20230808,140500,455673450,11380,11370,11380,11370,301
20230808,140400,452251070,11360,11360,11360,11360,0
20230808,140300,452251070,11360,11360,11360,11360,1
20230808,140200,452239710,11350,11360,11360,11350,70
20230808,140100,451445200,11360,11360,11360,11360,54
20230808,140000,450831760,11390,11350,11390,11350,395
20230808,135900,446333210,11350,11360,11360,11350,89
20230808,135800,445322230,11360,11360,11360,11360,1
20230808,135700,445310870,11360,11360,11360,11360,0
20230808,135600,445310870,11360,11350,11360,11350,2
20230808,135500,445288160,11350,11360,11360,11350,1275
20230808,135400,430815690,11360,11380,11380,11360,1200
20230808,135300,417177630,11390,11390,11390,11390,1
20230808,135200,417166240,11380,11380,11380,11380,0
20230808,135100,417166240,11380,11380,11380,11380,0
20230808,135000,417166240,11380,11380,11380,11380,0
20230808,134900,417166240,11380,11380,11380,11380,0
20230808,134800,417166240,11380,11380,11380,11380,0
20230808,134700,417166240,11380,11380,11380,11380,0
20230808,134600,417166240,11380,11380,11380,11380,0
20230808,134500,417166240,11380,11380,11380,11380,0
20230808,134400,417166240,11380,11380,11380,11380,0
20230808,134300,417166240,11380,11380,11380,11380,0
20230808,134200,417166240,11380,11380,11380,11380,0
20230808,134100,417166240,11380,11380,11380,11380,0
20230808,134000,417166240,11380,11380,11380,11380,291
20230808,133900,413854660,11380,11390,11390,11380,310
20230808,133800,410326830,11380,11380,11380,11380,0
20230808,133700,410326830,11380,11380,11380,11380,0
20230808,133600,410326830,11380,11380,11380,11380,0
20230808,133500,410326830,11380,11380,11380,11380,0
20230808,133400,410326830,11380,11380,11380,11380,0
20230808,133300,410326830,11380,11380,11380,11380,0
20230808,133200,410326830,11380,11380,11380,11380,6
20230808,133100,410258550,11400,11400,11400,11400,0
20230808,133000,410258550,11400,11400,11400,11400,7
20230808,132900,410178750,11400,11400,11400,11400,0
20230808,132800,410178750,11400,11400,11400,11400,0
20230808,132700,410178750,11400,11400,11400,11400,0
20230808,132600,410178750,11400,11400,11400,11400,0
20230808,132500,410178750,11400,11400,11400,11400,500
20230808,132400,404478750,11390,11390,11390,11390,0
20230808,132300,404478750,11390,11390,11390,11390,60
20230808,132200,403795350,11400,11400,11400,11400,0
20230808,132100,403795350,11400,11400,11400,11400,0
20230808,132000,403795350,11400,11400,11400,11400,19
20230808,131900,403578750,11380,11380,11380,11380,0
20230808,131800,403578750,11380,11380,11380,11380,26
20230808,131700,403282870,11400,11400,11400,11400,0
20230808,131600,403282870,11400,11410,11410,11400,18
20230808,131500,403077610,11420,11420,11420,11420,0
20230808,131400,403077610,11420,11420,11420,11420,0
20230808,131300,403077610,11420,11420,11420,11420,0
20230808,131200,403077610,11420,11420,11420,11420,0
20230808,131100,403077610,11420,11420,11420,11420,0
20230808,131000,403077610,11420,11420,11420,11420,0
20230808,130900,403077610,11420,11420,11420,11420,0
20230808,130800,403077610,11420,11420,11420,11420,0
20230808,130700,403077610,11420,11420,11420,11420,0
20230808,130600,403077610,11420,11420,11420,11420,0
20230808,130500,403077610,11420,11420,11420,11420,0
20230808,130400,403077610,11420,11420,11420,11420,103
20230808,130300,401901350,11420,11420,11420,11420,0
20230808,130200,401901350,11420,11420,11420,11420,0
20230808,130100,401901350,11420,11420,11420,11420,0
20230808,130000,401901350,11420,11420,11420,11420,6
20230808,125900,401832830,11420,11420,11420,11420,0
20230808,125800,401832830,11420,11420,11420,11420,0
20230808,125700,401832830,11420,11420,11420,11420,0
20230808,125600,401832830,11420,11420,11420,11420,1
20230808,125500,401821410,11360,11360,11360,11360,0
20230808,125400,401821410,11360,11360,11360,11360,0
20230808,125300,401821410,11360,11360,11360,11360,0
20230808,125200,401821410,11360,11360,11360,11360,0
20230808,125100,401821410,11360,11360,11360,11360,0
20230808,125000,401821410,11360,11360,11360,11360,0
20230808,124900,401821410,11360,11360,11360,11360,0
20230808,124800,401821410,11360,11360,11360,11360,0
20230808,124700,401821410,11360,11360,11360,11360,0
20230808,124600,401821410,11360,11360,11360,11360,0
20230808,124500,401821410,11360,11360,11360,11360,0
20230808,124400,401821410,11360,11390,11390,11360,843
20230808,124300,392237650,11410,11410,11410,11410,0
20230808,124200,392237650,11410,11410,11410,11410,0
20230808,124100,392237650,11410,11400,11410,11400,1000
20230808,124000,380827790,11400,11400,11400,11400,0
20230808,123900,380827790,11400,11400,11400,11400,68
20230808,123800,380052590,11400,11400,11400,11400,0
20230808,123700,380052590,11400,11410,11410,11400,2
20230808,123600,380029780,11420,11420,11420,11420,1
20230808,123500,380018360,11410,11410,11410,11410,0
20230808,123400,380018360,11410,11410,11410,11410,0
20230808,123300,380018360,11410,11410,11410,11410,1
20230808,123200,380006950,11420,11420,11420,11420,0
20230808,123100,380006950,11420,11420,11420,11420,0
20230808,123000,380006950,11420,11420,11420,11420,0
20230808,122900,380006950,11420,11420,11420,11420,5
20230808,122800,379949850,11420,11420,11420,11420,0
20230808,122700,379949850,11420,11420,11420,11420,0
20230808,122600,379949850,11420,11420,11420,11420,0
20230808,122500,379949850,11420,11420,11420,11420,1
20230808,122400,379938430,11430,11430,11430,11430,0
20230808,122300,379938430,11430,11430,11440,11430,16
20230808,122200,379755540,11430,11430,11430,11430,9
20230808,122100,379652670,11430,11430,11430,11430,40
20230808,122000,379195470,11430,11430,11430,11430,0
20230808,121900,379195470,11430,11430,11430,11430,0
20230808,121800,379195470,11430,11430,11430,11430,0
20230808,121700,379195470,11430,11430,11430,11430,0
20230808,121600,379195470,11430,11430,11430,11430,0
20230808,121500,379195470,11430,11410,11430,11410,61
20230808,121400,378499380,11430,11430,11430,11430,0
20230808,121300,378499380,11430,11430,11430,11430,0
20230808,121200,378499380,11430,11430,11430,11430,3
20230808,121100,378465090,11430,11430,11430,11430,1
20230808,121000,378453660,11440,11430,11440,11430,52
20230808,120900,377858930,11420,11420,11420,11420,0
20230808,120800,377858930,11420,11420,11420,11420,0
20230808,120700,377858930,11420,11420,11420,11420,0
20230808,120600,377858930,11420,11420,11420,11420,46
20230808,120500,377333610,11440,11440,11440,11440,0
20230808,120400,377333610,11440,11440,11440,11440,0
20230808,120300,377333610,11440,11440,11440,11440,0
20230808,120200,377333610,11440,11440,11440,11440,0
20230808,120100,377333610,11440,11440,11440,11440,2
20230808,120000,377310730,11440,11440,11440,11440,3
20230808,115900,377276410,11440,11430,11440,11430,50
20230808,115800,376704470,11440,11440,11440,11440,0
20230808,115700,376704470,11440,11420,11440,11420,4
20230808,115600,376658740,11360,11360,11360,11360,41
20230808,115500,376192980,11360,11360,11360,11360,0
20230808,115400,376192980,11360,11370,11370,11360,654
20230808,115300,368761300,11370,11370,11370,11370,0
20230808,115200,368761300,11370,11370,11370,11370,0
20230808,115100,368761300,11370,11370,11370,11370,450
20230808,115000,363644800,11370,11370,11370,11370,0
20230808,114900,363644800,11370,11370,11370,11370,0
20230808,114800,363644800,11370,11380,11380,11370,113
20230808,114700,362359070,11410,11410,11410,11410,0
20230808,114600,362359070,11410,11410,11410,11410,0
20230808,114500,362359070,11410,11410,11410,11410,0
20230808,114400,362359070,11410,11390,11410,11390,1000
20230808,114300,350952670,11380,11380,11380,11380,370
20230808,114200,346742070,11380,11380,11380,11380,0
20230808,114100,346742070,11380,11380,11380,11380,6
20230808,114000,346673790,11400,11400,11400,11400,0
20230808,113900,346673790,11400,11390,11400,11380,575
20230808,113800,340124470,11400,11400,11400,11400,1
20230808,113700,340113070,11390,11390,11390,11390,0
20230808,113600,340113070,11390,11390,11390,11390,0
20230808,113500,340113070,11390,11400,11400,11390,29
20230808,113400,339782750,11400,11400,11400,11400,0
20230808,113300,339782750,11400,11400,11400,11400,0
20230808,113200,339782750,11400,11400,11400,11400,0
20230808,113100,339782750,11400,11400,11400,11400,7
20230808,113000,339702950,11400,11410,11410,11400,265
20230808,112900,336681930,11410,11410,11410,11410,0
20230808,112800,336681930,11410,11410,11410,11410,0
20230808,112700,336681930,11410,11410,11410,11410,500
20230808,112600,330976930,11410,11410,11410,11410,0
20230808,112500,330976930,11410,11410,11410,11410,0
20230808,112400,330976930,11410,11410,11410,11410,0
20230808,112300,330976930,11410,11410,11410,11410,0
20230808,112200,330976930,11410,11410,11410,11410,500
20230808,112100,325271930,11410,11410,11410,11410,10
20230808,112000,325157830,11370,11390,11390,11370,551
20230808,111900,318887860,11390,11390,11390,11390,0
20230808,111800,318887860,11390,11390,11390,11390,0
20230808,111700,318887860,11390,11390,11390,11390,0
20230808,111600,318887860,11390,11390,11390,11390,10
20230808,111500,318773960,11400,11400,11400,11400,33
20230808,111400,318397760,11400,11400,11400,11400,0
20230808,111300,318397760,11400,11400,11400,11400,0
20230808,111200,318397760,11400,11400,11400,11400,0
20230808,111100,318397760,11400,11400,11400,11400,0
20230808,111000,318397760,11400,11400,11400,11400,0
20230808,110900,318397760,11400,11410,11500,11400,600
20230808,110800,311517920,11400,11400,11400,11400,1
20230808,110700,311506520,11400,11400,11400,11400,0
20230808,110600,311506520,11400,11400,11400,11400,0
20230808,110500,311506520,11400,11410,11410,11400,331
20230808,110400,307732100,11410,11410,11410,11410,21
20230808,110300,307492490,11420,11420,11420,11420,210
20230808,110200,305094290,11440,11440,11440,11440,0
20230808,110100,305094290,11440,11440,11440,11440,0
20230808,110000,305094290,11440,11450,11450,11440,6
20230808,105900,305025610,11440,11440,11440,11440,0
20230808,105800,305025610,11440,11440,11440,11440,2
20230808,105700,305002730,11430,11430,11430,11430,0
20230808,105600,305002730,11430,11430,11430,11430,0
20230808,105500,305002730,11430,11430,11430,11430,262
20230808,105400,302008070,11440,11440,11440,11440,0
20230808,105300,302008070,11440,11440,11440,11440,0
20230808,105200,302008070,11440,11440,11440,11440,0
20230808,105100,302008070,11440,11430,11440,11430,111
20230808,105000,300739300,11430,11430,11430,11430,138
20230808,104900,299161960,11430,11430,11430,11430,0
20230808,104800,299161960,11430,11430,11430,11430,0
20230808,104700,299161960,11430,11430,11430,11430,0
20230808,104600,299161960,11430,11450,11450,11430,140
20230808,104500,297561120,11470,11470,11470,11470,0
20230808,104400,297561120,11470,11470,11470,11470,0
20230808,104300,297561120,11470,11470,11470,11470,0
20230808,104200,297561120,11470,11470,11470,11470,0
20230808,104100,297561120,11470,11470,11470,11470,0
20230808,104000,297561120,11470,11470,11470,11470,9
20230808,103900,297457890,11470,11470,11470,11470,250
20230808,103800,294590390,11470,11470,11470,11470,0
20230808,103700,294590390,11470,11470,11470,11470,0
20230808,103600,294590390,11470,11470,11470,11470,55
20230808,103500,293959540,11480,11480,11480,11480,0
20230808,103400,293959540,11480,11480,11500,11480,20
20230808,103300,293729740,11490,11490,11490,11490,6
20230808,103200,293660800,11460,11460,11460,11460,65
20230808,103100,292915900,11460,11460,11460,11460,1
20230808,103000,292904440,11480,11480,11480,11480,4
20230808,102900,292858520,11470,11470,11470,11470,1
20230808,102800,292847050,11430,11430,11430,11430,4
20230808,102700,292801330,11440,11440,11440,11440,437
20230808,102600,287802050,11430,11490,11490,11430,43
20230808,102500,287309680,11490,11490,11490,11490,4
20230808,102400,287263720,11490,11490,11490,11490,0
20230808,102300,287263720,11490,11490,11490,11490,0
20230808,102200,287263720,11490,11490,11500,11430,656
20230808,102100,279739530,11490,11480,11500,11470,148
20230808,102000,278039250,11470,11470,11470,11470,219
20230808,101900,275527320,11480,11470,11480,11470,69
20230808,101800,274735420,11430,11430,11430,11430,132
20230808,101700,273226660,11430,11440,11440,11430,185
20230808,101600,271111320,11440,11480,11480,11440,300
20230808,101500,267678440,11500,11500,11500,11500,0
20230808,101400,267678440,11500,11480,11500,11480,13
20230808,101300,267529180,11460,11470,11470,11460,84
20230808,101200,266566530,11480,11480,11480,11480,0
20230808,101100,266566530,11480,11480,11480,11480,1
20230808,101000,266555050,11490,11490,11490,11490,115
20230808,100900,265233700,11490,11490,11490,11490,0
20230808,100800,265233700,11490,11480,11490,11480,44
20230808,100700,264728570,11470,11470,11470,11470,90
20230808,100600,263696270,11470,11470,11470,11470,0
20230808,100500,263696270,11470,11470,11470,11470,0
20230808,100400,263696270,11470,11470,11470,11470,214
20230808,100300,261241690,11480,11480,11480,11480,0
20230808,100200,261241690,11480,11480,11480,11480,0
20230808,100100,261241690,11480,11480,11480,11480,0
20230808,100000,261241690,11480,11460,11480,11460,94
20230808,095900,260163550,11470,11470,11470,11470,40
20230808,095800,259704750,11480,11470,11480,11470,72
20230808,095700,258878400,11460,11460,11460,11460,583
20230808,095600,252197220,11460,11460,11460,11460,18
20230808,095500,251990940,11470,11480,11490,11470,461
20230808,095400,246694370,11480,11480,11480,11480,10
20230808,095300,246579570,11510,11510,11510,11510,198
20230808,095200,244300590,11520,11510,11520,11510,111
20230808,095100,243022590,11510,11510,11510,11510,0
20230808,095000,243022590,11510,11510,11510,11510,100
20230808,094900,241871590,11500,11500,11500,11500,0
20230808,094800,241871590,11500,11500,11500,11500,300
20230808,094700,238421590,11490,11490,11490,11490,1
20230808,094600,238410100,11500,11500,11500,11500,35
20230808,094500,238007600,11480,11480,11480,11480,1
20230808,094400,237996120,11490,11460,11490,11460,600
20230808,094300,231109820,11460,11460,11460,11460,0
20230808,094200,231109820,11460,11460,11460,11460,2
20230808,094100,231086900,11420,11420,11420,11420,17
20230808,094000,230892760,11450,11450,11450,11450,0
20230808,093900,230892760,11450,11450,11450,11450,286
20230808,093800,227618060,11470,11460,11470,11460,55
20230808,093700,226987460,11470,11470,11470,11470,0
20230808,093600,226987460,11470,11470,11470,11470,0
20230808,093500,226987460,11470,11470,11480,11450,92
20230808,093400,225933600,11470,11470,11470,11470,1
20230808,093300,225922130,11480,11470,11510,11440,2151
20230808,093200,201248120,11440,11440,11440,11440,508
20230808,093100,195436600,11350,11350,11350,11350,0
20230808,093000,195436600,11350,11350,11350,11350,2
20230808,092900,195413900,11350,11430,11430,11350,1620
20230808,092800,177010910,11440,11430,11440,11350,1059
20230808,092700,164967790,11430,11420,11430,11410,1865
20230808,092600,143659740,11360,11430,11430,11360,2002
20230808,092500,120899240,11450,11450,11450,11360,1001
20230808,092400,109491640,11460,11480,11490,11460,3
20230808,092300,109457210,11450,11420,11450,11420,589
20230808,092200,102730130,11410,11410,11410,11410,19
20230808,092100,102513340,11410,11400,11410,11400,486
20230808,092000,96972860,11360,11360,11360,11360,58
20230808,091900,96313980,11350,11350,11350,11350,0
20230808,091800,96313980,11350,11370,11370,11350,1002
20230808,091700,84930220,11370,11380,11380,11370,903
20230808,091600,74659920,11350,11390,11390,11350,1000
20230808,091500,63291340,11390,11420,11430,11390,1425
20230808,091400,47039360,11430,11430,11430,11430,0
20230808,091300,47039360,11430,11430,11430,11430,0
20230808,091200,47039360,11430,11430,11430,11430,42
20230808,091100,46559300,11430,11430,11430,11430,0
20230808,091000,46559300,11430,11460,11460,11430,344
20230808,090900,42621820,11460,11460,11460,11460,200
20230808,090800,40329820,11450,11450,11450,11450,0
20230808,090700,40329820,11450,11460,11460,11450,178
20230808,090600,38291710,11460,11430,11460,11430,12
20230808,090500,38154490,11480,11420,11480,11420,637
20230808,090400,30851790,11410,11420,11420,11400,1027
20230808,090300,19140110,11460,11460,11460,11460,32
20230808,090200,18773390,11400,11500,11500,11400,1000
20230808,090100,7323770,11480,11510,11520,11480,215
20230808,090000,4852800,11460,11500,11500,11460,422