KissMeData/083790/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194100,395031045,3905,3905,3905,3905,1432
20230811,194000,395031045,3905,3905,3905,3905,0
20230811,193900,395031045,3905,3905,3905,3905,0
20230811,193800,395031045,3905,3905,3905,3905,0
20230811,193700,395031045,3905,3905,3905,3905,0
20230811,193600,395031045,3905,3905,3905,3905,0
20230811,193500,395031045,3905,3905,3905,3905,0
20230811,193400,395031045,3905,3905,3905,3905,0
20230811,193300,395031045,3905,3905,3905,3905,0
20230811,193200,395031045,3905,3905,3905,3905,0
20230811,193100,395031045,3905,3905,3905,3905,0
20230811,193000,395031045,3905,3905,3905,3905,0
20230811,192900,395031045,3905,3905,3905,3905,0
20230811,192800,395031045,3905,3905,3905,3905,0
20230811,192700,395031045,3905,3905,3905,3905,0
20230811,192600,395031045,3905,3905,3905,3905,0
20230811,192500,395031045,3905,3905,3905,3905,0
20230811,192400,395031045,3905,3905,3905,3905,0
20230811,192300,395031045,3905,3905,3905,3905,0
20230811,192200,395031045,3905,3905,3905,3905,0
20230811,192100,395031045,3905,3905,3905,3905,0
20230811,192000,395031045,3905,3905,3905,3905,0
20230811,191900,395031045,3905,3905,3905,3905,0
20230811,191800,395031045,3905,3905,3905,3905,0
20230811,191700,395031045,3905,3905,3905,3905,0
20230811,191600,395031045,3905,3905,3905,3905,0
20230811,191500,395031045,3905,3905,3905,3905,0
20230811,191400,395031045,3905,3905,3905,3905,0
20230811,191300,395031045,3905,3905,3905,3905,0
20230811,191200,395031045,3905,3905,3905,3905,0
20230811,191100,395031045,3905,3905,3905,3905,1432
20230811,191000,395031045,3905,3905,3905,3905,0
20230811,190900,395031045,3905,3905,3905,3905,0
20230811,190800,395031045,3905,3905,3905,3905,0
20230811,190700,395031045,3905,3905,3905,3905,0
20230811,190600,395031045,3905,3905,3905,3905,0
20230811,190500,395031045,3905,3905,3905,3905,0
20230811,190400,395031045,3905,3905,3905,3905,0
20230811,190300,395031045,3905,3905,3905,3905,0
20230811,190200,395031045,3905,3905,3905,3905,0
20230811,190100,395031045,3905,3905,3905,3905,0
20230811,190000,395031045,3905,3905,3905,3905,0
20230811,185900,395031045,3905,3905,3905,3905,0
20230811,185800,395031045,3905,3905,3905,3905,0
20230811,185700,395031045,3905,3905,3905,3905,0
20230811,185600,395031045,3905,3905,3905,3905,0
20230811,185500,395031045,3905,3905,3905,3905,0
20230811,185400,395031045,3905,3905,3905,3905,0
20230811,185300,395031045,3905,3905,3905,3905,0
20230811,185200,395031045,3905,3905,3905,3905,0
20230811,185100,395031045,3905,3905,3905,3905,0
20230811,185000,395031045,3905,3905,3905,3905,0
20230811,184900,395031045,3905,3905,3905,3905,0
20230811,184800,395031045,3905,3905,3905,3905,0
20230811,184700,395031045,3905,3905,3905,3905,0
20230811,184600,395031045,3905,3905,3905,3905,0
20230811,184500,395031045,3905,3905,3905,3905,0
20230811,184400,395031045,3905,3905,3905,3905,0
20230811,184300,395031045,3905,3905,3905,3905,0
20230811,184200,395031045,3905,3905,3905,3905,0
20230811,184100,395031045,3905,3905,3905,3905,1432
20230811,184000,395031045,3905,3905,3905,3905,0
20230811,183900,395031045,3905,3905,3905,3905,0
20230811,183800,395031045,3905,3905,3905,3905,0
20230811,183700,395031045,3905,3905,3905,3905,0
20230811,183600,395031045,3905,3905,3905,3905,0
20230811,183500,395031045,3905,3905,3905,3905,0
20230811,183400,395031045,3905,3905,3905,3905,0
20230811,183300,395031045,3905,3905,3905,3905,0
20230811,183200,395031045,3905,3905,3905,3905,0
20230811,183100,395031045,3905,3905,3905,3905,0
20230811,183000,395031045,3905,3905,3905,3905,0
20230811,182900,395031045,3905,3905,3905,3905,0
20230811,182800,395031045,3905,3905,3905,3905,0
20230811,182700,395031045,3905,3905,3905,3905,0
20230811,182600,395031045,3905,3905,3905,3905,0
20230811,182500,395031045,3905,3905,3905,3905,0
20230811,182400,395031045,3905,3905,3905,3905,0
20230811,182300,395031045,3905,3905,3905,3905,0
20230811,182200,395031045,3905,3905,3905,3905,0
20230811,182100,395031045,3905,3905,3905,3905,0
20230811,182000,395031045,3905,3905,3905,3905,0
20230811,181900,395031045,3905,3905,3905,3905,0
20230811,181800,395031045,3905,3905,3905,3905,0
20230811,181700,395031045,3905,3905,3905,3905,0
20230811,181600,395031045,3905,3905,3905,3905,0
20230811,181500,395031045,3905,3905,3905,3905,0
20230811,181400,395031045,3905,3905,3905,3905,0
20230811,181300,395031045,3905,3905,3905,3905,0
20230811,181200,395031045,3905,3905,3905,3905,0
20230811,181100,395031045,3905,3905,3905,3905,1432
20230811,181000,395031045,3905,3905,3905,3905,0
20230811,180900,395031045,3905,3905,3905,3905,0
20230811,180800,395031045,3905,3905,3905,3905,0
20230811,180700,395031045,3905,3905,3905,3905,0
20230811,180600,395031045,3905,3905,3905,3905,0
20230811,180500,395031045,3905,3905,3905,3905,0
20230811,180400,395031045,3905,3905,3905,3905,0
20230811,180300,395031045,3905,3905,3905,3905,0
20230811,180200,395031045,3905,3905,3905,3905,0
20230811,180100,395031045,3905,3905,3905,3905,0
20230811,180000,395031045,3905,3905,3905,3905,0
20230811,175900,395031045,3905,3905,3905,3905,0
20230811,175800,395031045,3905,3905,3905,3905,0
20230811,175700,395031045,3905,3905,3905,3905,0
20230811,175600,395031045,3905,3905,3905,3905,0
20230811,175500,395031045,3905,3905,3905,3905,0
20230811,175400,395031045,3905,3905,3905,3905,0
20230811,175300,395031045,3905,3905,3905,3905,0
20230811,175200,395031045,3905,3905,3905,3905,0
20230811,175100,395031045,3905,3905,3905,3905,0
20230811,175000,395031045,3905,3905,3905,3905,0
20230811,174900,395031045,3905,3905,3905,3905,0
20230811,174800,395031045,3905,3905,3905,3905,0
20230811,174700,395031045,3905,3905,3905,3905,0
20230811,174600,395031045,3905,3905,3905,3905,0
20230811,174500,395031045,3905,3905,3905,3905,0
20230811,174400,395031045,3905,3905,3905,3905,0
20230811,174300,395031045,3905,3905,3905,3905,0
20230811,174200,395031045,3905,3905,3905,3905,0
20230811,174100,395031045,3905,3905,3905,3905,1432
20230811,174000,395031045,3905,3905,3905,3905,0
20230811,173900,395031045,3905,3905,3905,3905,0
20230811,173800,395031045,3905,3905,3905,3905,0
20230811,173700,395031045,3905,3905,3905,3905,0
20230811,173600,395031045,3905,3905,3905,3905,0
20230811,173500,395031045,3905,3905,3905,3905,0
20230811,173400,395031045,3905,3905,3905,3905,0
20230811,173300,395031045,3905,3905,3905,3905,0
20230811,173200,395031045,3905,3905,3905,3905,0
20230811,173100,395031045,3905,3905,3905,3905,0
20230811,173000,395031045,3905,3905,3905,3905,0
20230811,172900,395031045,3905,3905,3905,3905,0
20230811,172800,395031045,3905,3905,3905,3905,0
20230811,172700,395031045,3905,3905,3905,3905,0
20230811,172600,395031045,3905,3905,3905,3905,0
20230811,172500,395031045,3905,3905,3905,3905,0
20230811,172400,395031045,3905,3905,3905,3905,0
20230811,172300,395031045,3905,3905,3905,3905,0
20230811,172200,395031045,3905,3905,3905,3905,0
20230811,172100,395031045,3905,3905,3905,3905,0
20230811,172000,395031045,3905,3905,3905,3905,0
20230811,171900,395031045,3905,3905,3905,3905,0
20230811,171800,395031045,3905,3905,3905,3905,0
20230811,171700,395031045,3905,3905,3905,3905,0
20230811,171600,395031045,3905,3905,3905,3905,0
20230811,171500,395031045,3905,3905,3905,3905,0
20230811,171400,395031045,3905,3905,3905,3905,0
20230811,171300,395031045,3905,3905,3905,3905,0
20230811,171200,395031045,3905,3905,3905,3905,0
20230811,171100,395031045,3905,3905,3905,3905,1432
20230811,171000,395031045,3905,3905,3905,3905,0
20230811,170900,395031045,3905,3905,3905,3905,0
20230811,170800,395031045,3905,3905,3905,3905,0
20230811,170700,395031045,3905,3905,3905,3905,0
20230811,170600,395031045,3905,3905,3905,3905,0
20230811,170500,395031045,3905,3905,3905,3905,0
20230811,170400,395031045,3905,3905,3905,3905,0
20230811,170300,395031045,3905,3905,3905,3905,0
20230811,170200,395031045,3905,3905,3905,3905,0
20230811,170100,395031045,3905,3905,3905,3905,0
20230811,170000,395031045,3905,3905,3905,3905,0
20230811,165900,395031045,3905,3905,3905,3905,0
20230811,165800,395031045,3905,3905,3905,3905,0
20230811,165700,395031045,3905,3905,3905,3905,0
20230811,165600,395031045,3905,3905,3905,3905,0
20230811,165500,395031045,3905,3905,3905,3905,0
20230811,165400,395031045,3905,3905,3905,3905,0
20230811,165300,395031045,3905,3905,3905,3905,0
20230811,165200,395031045,3905,3905,3905,3905,0
20230811,165100,395031045,3905,3905,3905,3905,0
20230811,165000,395031045,3905,3905,3905,3905,0
20230811,164900,395031045,3905,3905,3905,3905,0
20230811,164800,395031045,3905,3905,3905,3905,0
20230811,164700,395031045,3905,3905,3905,3905,0
20230811,164600,395031045,3905,3905,3905,3905,0
20230811,164500,395031045,3905,3905,3905,3905,0
20230811,164400,395031045,3905,3905,3905,3905,0
20230811,164300,395031045,3905,3905,3905,3905,0
20230811,164200,395031045,3905,3905,3905,3905,0
20230811,164100,395031045,3905,3905,3905,3905,1432
20230811,164000,395031045,3905,3905,3905,3905,0
20230811,163900,395031045,3905,3905,3905,3905,0
20230811,163800,395031045,3905,3905,3905,3905,0
20230811,163700,395031045,3905,3905,3905,3905,0
20230811,163600,395031045,3905,3905,3905,3905,0
20230811,163500,395031045,3905,3905,3905,3905,0
20230811,163400,395031045,3905,3905,3905,3905,0
20230811,163300,395031045,3905,3905,3905,3905,0
20230811,163200,395031045,3905,3905,3905,3905,0
20230811,163100,395031045,3905,3905,3905,3905,0
20230811,163000,395031045,3905,3905,3905,3905,0
20230811,162900,395031045,3905,3905,3905,3905,0
20230811,162800,395031045,3905,3905,3905,3905,0
20230811,162700,395031045,3905,3905,3905,3905,0
20230811,162600,395031045,3905,3905,3905,3905,0
20230811,162500,395031045,3905,3905,3905,3905,0
20230811,162400,395031045,3905,3905,3905,3905,0
20230811,162300,395031045,3905,3905,3905,3905,0
20230811,162200,395031045,3905,3905,3905,3905,0
20230811,162100,395031045,3905,3905,3905,3905,0
20230811,162000,395031045,3905,3905,3905,3905,0
20230811,161900,395031045,3905,3905,3905,3905,0
20230811,161800,395031045,3905,3905,3905,3905,0
20230811,161700,395031045,3905,3905,3905,3905,0
20230811,161600,395031045,3905,3905,3905,3905,0
20230811,161500,395031045,3905,3905,3905,3905,0
20230811,161400,395031045,3905,3905,3905,3905,0
20230811,161300,395031045,3905,3905,3905,3905,0
20230811,161200,395031045,3905,3905,3905,3905,0
20230811,161100,395031045,3905,3905,3905,3905,1432
20230811,161000,395031045,3905,3905,3905,3905,0
20230811,160900,395031045,3905,3905,3905,3905,0
20230811,160800,395031045,3905,3905,3905,3905,0
20230811,160700,395031045,3905,3905,3905,3905,0
20230811,160600,395031045,3905,3905,3905,3905,0
20230811,160500,395031045,3905,3905,3905,3905,0
20230811,160400,395031045,3905,3905,3905,3905,0
20230811,160300,395031045,3905,3905,3905,3905,0
20230811,160200,395031045,3905,3905,3905,3905,0
20230811,160100,395031045,3905,3905,3905,3905,0
20230811,160000,395031045,3905,3905,3905,3905,0
20230811,155900,395031045,3905,3905,3905,3905,0
20230811,155800,395031045,3905,3905,3905,3905,0
20230811,155700,395031045,3905,3905,3905,3905,0
20230811,155600,395031045,3905,3905,3905,3905,0
20230811,155500,395031045,3905,3905,3905,3905,0
20230811,155400,395031045,3905,3905,3905,3905,0
20230811,155300,395031045,3905,3905,3905,3905,0
20230811,155200,395031045,3905,3905,3905,3905,0
20230811,155100,395031045,3905,3905,3905,3905,0
20230811,155000,395031045,3905,3905,3905,3905,0
20230811,154900,395031045,3905,3905,3905,3905,0
20230811,154800,395031045,3905,3905,3905,3905,0
20230811,154700,395031045,3905,3905,3905,3905,0
20230811,154600,395031045,3905,3905,3905,3905,0
20230811,154500,395031045,3905,3905,3905,3905,0
20230811,154400,395031045,3905,3905,3905,3905,0
20230811,154300,395031045,3905,3905,3905,3905,0
20230811,154200,395031045,3905,3905,3905,3905,0
20230811,154100,395031045,3905,3905,3905,3905,1432
20230811,154000,395031045,3905,3905,3905,3905,0
20230811,153900,395031045,3905,3905,3905,3905,0
20230811,153800,395031045,3905,3905,3905,3905,0
20230811,153700,395031045,3905,3905,3905,3905,0
20230811,153600,395031045,3905,3905,3905,3905,0
20230811,153500,395031045,3905,3905,3905,3905,0
20230811,153400,395031045,3905,3905,3905,3905,0
20230811,153300,395031045,3905,3905,3905,3905,0
20230811,153200,395031045,3905,3905,3905,3905,0
20230811,153100,395031045,3905,3905,3905,3905,0
20230811,153000,395031045,3905,3905,3905,3905,1432
20230811,152900,389439085,3900,3900,3900,3900,0
20230811,152800,389439085,3900,3900,3900,3900,0
20230811,152700,389439085,3900,3900,3900,3900,0
20230811,152600,389439085,3900,3900,3900,3900,0
20230811,152500,389439085,3900,3900,3900,3900,0
20230811,152400,389439085,3900,3900,3900,3900,0
20230811,152300,389439085,3900,3900,3900,3900,0
20230811,152200,389439085,3900,3900,3900,3900,0
20230811,152100,389439085,3900,3900,3900,3900,0
20230811,152000,389439085,3900,3900,3900,3900,0
20230811,151900,389439085,3900,3875,3900,3875,1033
20230811,151800,385419130,3875,3860,3875,3855,780
20230811,151700,382410040,3850,3865,3865,3850,1000
20230811,151600,378555515,3875,3875,3875,3870,1158
20230811,151500,374070165,3875,3870,3875,3865,201
20230811,151400,373293040,3875,3875,3875,3875,2
20230811,151300,373285290,3880,3880,3880,3880,76
20230811,151200,372990410,3880,3880,3880,3880,1
20230811,151100,372986530,3870,3875,3875,3870,11
20230811,151000,372943910,3865,3865,3865,3865,119
20230811,150900,372483975,3875,3870,3875,3865,1679
20230811,150800,365987100,3880,3880,3880,3880,0
20230811,150700,365987100,3880,3875,3880,3875,739
20230811,150600,363123405,3875,3875,3875,3875,0
20230811,150500,363123405,3875,3875,3875,3875,0
20230811,150400,363123405,3875,3875,3875,3875,10
20230811,150300,363084655,3875,3880,3880,3875,680
20230811,150200,360449630,3880,3880,3880,3880,7
20230811,150100,360422470,3880,3880,3880,3880,116
20230811,150000,359972390,3875,3875,3875,3875,0
20230811,145900,359972390,3875,3875,3875,3875,17
20230811,145800,359906515,3880,3880,3880,3880,0
20230811,145700,359906515,3880,3880,3880,3880,50
20230811,145600,359712515,3880,3880,3880,3880,0
20230811,145500,359712515,3880,3880,3880,3880,0
20230811,145400,359712515,3880,3880,3880,3880,0
20230811,145300,359712515,3880,3880,3880,3880,0
20230811,145200,359712515,3880,3880,3880,3880,1100
20230811,145100,355444515,3875,3870,3875,3870,1993
20230811,145000,347729510,3870,3870,3870,3870,0
20230811,144900,347729510,3870,3870,3870,3870,117
20230811,144800,347276720,3870,3870,3870,3870,0
20230811,144700,347276720,3870,3870,3870,3870,0
20230811,144600,347276720,3870,3870,3870,3870,0
20230811,144500,347276720,3870,3870,3870,3870,0
20230811,144400,347276720,3870,3855,3870,3855,501
20230811,144300,345345350,3875,3875,3875,3875,0
20230811,144200,345345350,3875,3875,3875,3875,0
20230811,144100,345345350,3875,3875,3875,3875,1
20230811,144000,345341475,3855,3855,3855,3855,0
20230811,143900,345341475,3855,3870,3870,3855,935
20230811,143800,341731070,3870,3865,3870,3865,1118
20230811,143700,337404660,3850,3870,3870,3850,4011
20230811,143600,321948640,3865,3865,3865,3865,9
20230811,143500,321913855,3875,3860,3875,3855,501
20230811,143400,319981930,3855,3880,3880,3855,5000
20230811,143300,300674715,3880,3890,3890,3880,65
20230811,143200,300422145,3890,3885,3890,3885,120
20230811,143100,299955845,3885,3885,3885,3885,1
20230811,143000,299951960,3890,3890,3890,3885,11
20230811,142900,299909180,3885,3885,3885,3885,108
20230811,142800,299489600,3885,3885,3885,3885,50
20230811,142700,299295350,3890,3890,3890,3890,8
20230811,142600,299264230,3885,3885,3885,3885,4
20230811,142500,299248690,3890,3890,3890,3890,0
20230811,142400,299248690,3890,3890,3890,3890,0
20230811,142300,299248690,3890,3890,3890,3890,778
20230811,142200,296222270,3890,3890,3890,3890,99
20230811,142100,295837160,3890,3890,3890,3890,130
20230811,142000,295331460,3890,3895,3895,3890,19
20230811,141900,295257515,3890,3890,3890,3890,0
20230811,141800,295257515,3890,3890,3890,3890,200
20230811,141700,294479515,3890,3890,3895,3890,7
20230811,141600,294452275,3890,3880,3895,3880,3006
20230811,141500,282777085,3880,3885,3885,3870,1001
20230811,141400,278902455,3890,3890,3890,3890,1
20230811,141300,278898565,3865,3865,3865,3865,0
20230811,141200,278898565,3865,3880,3880,3865,4000
20230811,141100,263414300,3885,3885,3885,3885,0
20230811,141000,263414300,3885,3890,3890,3885,103
20230811,140900,263013645,3890,3890,3890,3890,0
20230811,140800,263013645,3890,3890,3890,3890,0
20230811,140700,263013645,3890,3890,3890,3890,5
20230811,140600,262994195,3890,3890,3890,3890,0
20230811,140500,262994195,3890,3890,3890,3890,1
20230811,140400,262990305,3880,3880,3880,3880,200
20230811,140300,262214305,3880,3880,3880,3880,0
20230811,140200,262214305,3880,3885,3885,3880,400
20230811,140100,260662255,3890,3880,3890,3880,171
20230811,140000,259998765,3885,3885,3885,3885,422
20230811,135900,258359295,3890,3890,3890,3890,0
20230811,135800,258359295,3890,3890,3890,3890,0
20230811,135700,258359295,3890,3890,3890,3890,1
20230811,135600,258355405,3890,3885,3890,3885,41
20230811,135500,258196115,3885,3885,3885,3885,1
20230811,135400,258192230,3885,3885,3885,3885,0
20230811,135300,258192230,3885,3885,3885,3885,80
20230811,135200,257881430,3895,3895,3895,3895,0
20230811,135100,257881430,3895,3895,3895,3895,6
20230811,135000,257858060,3895,3890,3895,3890,30
20230811,134900,257741220,3895,3895,3895,3895,0
20230811,134800,257741220,3895,3895,3895,3895,2
20230811,134700,257733430,3890,3890,3890,3890,0
20230811,134600,257733430,3890,3890,3890,3890,27
20230811,134500,257628400,3890,3890,3890,3890,129
20230811,134400,257126590,3890,3890,3890,3890,0
20230811,134300,257126590,3890,3890,3895,3890,3
20230811,134200,257114915,3885,3885,3885,3885,0
20230811,134100,257114915,3885,3885,3885,3885,2
20230811,134000,257107145,3885,3885,3885,3885,0
20230811,133900,257107145,3885,3890,3890,3885,2
20230811,133800,257099370,3890,3890,3890,3890,0
20230811,133700,257099370,3890,3890,3890,3890,0
20230811,133600,257099370,3890,3890,3890,3890,47
20230811,133500,256916540,3885,3885,3885,3885,280
20230811,133400,255828740,3885,3880,3885,3880,1663
20230811,133300,249375515,3880,3880,3880,3880,0
20230811,133200,249375515,3880,3880,3880,3880,90
20230811,133100,249026315,3880,3880,3880,3880,0
20230811,133000,249026315,3880,3880,3880,3880,200
20230811,132900,248250315,3875,3875,3875,3875,0
20230811,132800,248250315,3875,3880,3880,3875,2
20230811,132700,248242560,3880,3880,3880,3880,0
20230811,132600,248242560,3880,3885,3885,3880,83
20230811,132500,247920460,3890,3890,3890,3890,5
20230811,132400,247901010,3890,3890,3890,3890,0
20230811,132300,247901010,3890,3890,3890,3890,0
20230811,132200,247901010,3890,3890,3890,3890,0
20230811,132100,247901010,3890,3890,3890,3890,167
20230811,132000,247251380,3895,3895,3895,3895,0
20230811,131900,247251380,3895,3895,3895,3895,0
20230811,131800,247251380,3895,3895,3895,3895,0
20230811,131700,247251380,3895,3895,3895,3895,0
20230811,131600,247251380,3895,3895,3895,3895,0
20230811,131500,247251380,3895,3895,3895,3895,0
20230811,131400,247251380,3895,3895,3895,3895,0
20230811,131300,247251380,3895,3895,3895,3895,0
20230811,131200,247251380,3895,3895,3895,3895,1
20230811,131100,247247485,3880,3880,3880,3880,0
20230811,131000,247247485,3880,3880,3880,3880,1866
20230811,130900,240007405,3880,3890,3890,3880,827
20230811,130800,236792625,3895,3895,3895,3895,20
20230811,130700,236714725,3895,3895,3895,3895,0
20230811,130600,236714725,3895,3895,3895,3895,0
20230811,130500,236714725,3895,3895,3895,3895,0
20230811,130400,236714725,3895,3895,3895,3895,0
20230811,130300,236714725,3895,3895,3895,3895,134
20230811,130200,236192795,3900,3900,3900,3900,1
20230811,130100,236188895,3900,3900,3900,3900,0
20230811,130000,236188895,3900,3900,3900,3900,1
20230811,125900,236184995,3890,3890,3890,3890,0
20230811,125800,236184995,3890,3895,3900,3890,42
20230811,125700,236021600,3895,3895,3895,3895,0
20230811,125600,236021600,3895,3895,3895,3895,0
20230811,125500,236021600,3895,3895,3895,3895,111
20230811,125400,235589255,3895,3895,3895,3895,0
20230811,125300,235589255,3895,3895,3895,3895,1
20230811,125200,235585360,3890,3890,3890,3890,100
20230811,125100,235196360,3895,3895,3895,3895,0
20230811,125000,235196360,3895,3895,3895,3895,0
20230811,124900,235196360,3895,3895,3895,3895,0
20230811,124800,235196360,3895,3895,3895,3895,0
20230811,124700,235196360,3895,3895,3895,3895,0
20230811,124600,235196360,3895,3895,3895,3895,377
20230811,124500,233727945,3895,3895,3895,3895,0
20230811,124400,233727945,3895,3895,3895,3890,1002
20230811,124300,229830155,3890,3890,3890,3890,29
20230811,124200,229717345,3890,3890,3890,3890,0
20230811,124100,229717345,3890,3890,3890,3890,959
20230811,124000,225986835,3890,3890,3890,3890,100
20230811,123900,225597835,3890,3890,3890,3890,51
20230811,123800,225399445,3880,3880,3880,3880,500
20230811,123700,223459445,3880,3880,3880,3880,0
20230811,123600,223459445,3880,3880,3880,3880,0
20230811,123500,223459445,3880,3880,3880,3880,141
20230811,123400,222912365,3880,3880,3880,3880,160
20230811,123300,222291565,3880,3880,3880,3880,269
20230811,123200,221247845,3880,3880,3880,3880,431
20230811,123100,219575565,3880,3880,3880,3880,0
20230811,123000,219575565,3880,3880,3880,3880,0
20230811,122900,219575565,3880,3880,3880,3880,10
20230811,122800,219536765,3880,3880,3880,3880,0
20230811,122700,219536765,3880,3880,3880,3880,1000
20230811,122600,215656765,3880,3880,3880,3880,0
20230811,122500,215656765,3880,3880,3880,3880,0
20230811,122400,215656765,3880,3890,3890,3880,500
20230811,122300,213715730,3890,3890,3890,3890,0
20230811,122200,213715730,3890,3890,3890,3890,0
20230811,122100,213715730,3890,3890,3890,3890,0
20230811,122000,213715730,3890,3890,3890,3890,300
20230811,121900,212548730,3890,3890,3890,3890,0
20230811,121800,212548730,3890,3890,3890,3890,300
20230811,121700,211381730,3890,3890,3890,3890,0
20230811,121600,211381730,3890,3890,3890,3890,201
20230811,121500,210599840,3890,3890,3890,3890,0
20230811,121400,210599840,3890,3890,3890,3890,3
20230811,121300,210588170,3890,3890,3890,3890,0
20230811,121200,210588170,3890,3890,3890,3890,0
20230811,121100,210588170,3890,3890,3890,3890,136
20230811,121000,210059130,3895,3895,3895,3895,0
20230811,120900,210059130,3895,3895,3895,3895,1
20230811,120800,210055235,3890,3890,3890,3890,0
20230811,120700,210055235,3890,3890,3890,3890,259
20230811,120600,209047725,3895,3895,3895,3895,0
20230811,120500,209047725,3895,3895,3895,3895,0
20230811,120400,209047725,3895,3895,3895,3895,0
20230811,120300,209047725,3895,3895,3895,3895,1
20230811,120200,209043830,3895,3895,3895,3895,0
20230811,120100,209043830,3895,3895,3895,3895,0
20230811,120000,209043830,3895,3895,3895,3895,0
20230811,115900,209043830,3895,3895,3895,3895,4
20230811,115800,209028250,3895,3895,3895,3895,121
20230811,115700,208556955,3900,3900,3900,3900,0
20230811,115600,208556955,3900,3900,3900,3900,0
20230811,115500,208556955,3900,3900,3900,3900,135
20230811,115400,208030455,3905,3905,3905,3905,0
20230811,115300,208030455,3905,3905,3905,3905,0
20230811,115200,208030455,3905,3905,3905,3905,0
20230811,115100,208030455,3905,3905,3905,3905,4
20230811,115000,208014835,3905,3905,3905,3905,0
20230811,114900,208014835,3905,3905,3905,3905,0
20230811,114800,208014835,3905,3905,3905,3905,0
20230811,114700,208014835,3905,3905,3905,3905,0
20230811,114600,208014835,3905,3895,3905,3895,51
20230811,114500,207816180,3890,3890,3890,3890,1
20230811,114400,207812290,3890,3905,3905,3885,3525
20230811,114300,194099090,3905,3905,3905,3905,1
20230811,114200,194095185,3910,3910,3910,3910,0
20230811,114100,194095185,3910,3910,3910,3910,1
20230811,114000,194091275,3905,3905,3905,3905,0
20230811,113900,194091275,3905,3905,3905,3905,100
20230811,113800,193700775,3905,3905,3905,3905,0
20230811,113700,193700775,3905,3905,3905,3905,0
20230811,113600,193700775,3905,3905,3905,3905,0
20230811,113500,193700775,3905,3905,3905,3905,0
20230811,113400,193700775,3905,3905,3905,3905,114
20230811,113300,193255605,3905,3905,3905,3905,0
20230811,113200,193255605,3905,3905,3905,3905,0
20230811,113100,193255605,3905,3905,3905,3905,289
20230811,113000,192127060,3905,3905,3905,3905,1
20230811,112900,192123155,3880,3880,3880,3880,0
20230811,112800,192123155,3880,3895,3895,3880,2319
20230811,112700,183114455,3900,3900,3900,3900,0
20230811,112600,183114455,3900,3900,3900,3900,0
20230811,112500,183114455,3900,3900,3900,3900,903
20230811,112400,179592755,3900,3900,3900,3900,0
20230811,112300,179592755,3900,3900,3900,3900,17
20230811,112200,179526455,3910,3910,3910,3910,5
20230811,112100,179506905,3900,3900,3900,3900,50
20230811,112000,179311905,3910,3910,3910,3910,1
20230811,111900,179307995,3910,3910,3910,3910,0
20230811,111800,179307995,3910,3910,3910,3910,0
20230811,111700,179307995,3910,3910,3910,3910,0
20230811,111600,179307995,3910,3910,3910,3910,0
20230811,111500,179307995,3910,3905,3910,3905,2
20230811,111400,179300180,3895,3895,3895,3895,0
20230811,111300,179300180,3895,3905,3905,3895,1070
20230811,111200,175128665,3910,3910,3910,3910,0
20230811,111100,175128665,3910,3910,3910,3910,1
20230811,111000,175124755,3915,3915,3915,3915,0
20230811,110900,175124755,3915,3915,3915,3915,0
20230811,110800,175124755,3915,3915,3915,3915,0
20230811,110700,175124755,3915,3915,3915,3915,0
20230811,110600,175124755,3915,3910,3915,3900,1062
20230811,110500,170978650,3910,3910,3910,3910,0
20230811,110400,170978650,3910,3910,3910,3910,200
20230811,110300,170196650,3915,3915,3915,3915,0
20230811,110200,170196650,3915,3915,3915,3915,0
20230811,110100,170196650,3915,3915,3915,3915,0
20230811,110000,170196650,3915,3915,3915,3915,58
20230811,105900,169969580,3920,3915,3920,3915,9
20230811,105800,169934340,3915,3915,3915,3915,37
20230811,105700,169789485,3915,3920,3920,3915,163
20230811,105600,169151320,3920,3920,3920,3910,201
20230811,105500,168363915,3920,3925,3925,3920,25
20230811,105400,168265830,3920,3915,3920,3915,418
20230811,105300,166627430,3910,3895,3910,3895,5545
20230811,105200,144969610,3895,3895,3895,3895,3
20230811,105100,144957925,3895,3890,3895,3890,6
20230811,105000,144934570,3890,3890,3890,3890,0
20230811,104900,144934570,3890,3890,3890,3890,67
20230811,104800,144673940,3890,3890,3890,3890,0
20230811,104700,144673940,3890,3890,3890,3890,0
20230811,104600,144673940,3890,3895,3895,3890,52
20230811,104500,144471655,3895,3895,3895,3895,0
20230811,104400,144471655,3895,3895,3895,3895,0
20230811,104300,144471655,3895,3895,3895,3895,214
20230811,104200,143638125,3895,3895,3895,3895,0
20230811,104100,143638125,3895,3895,3895,3895,100
20230811,104000,143248625,3900,3900,3900,3900,0
20230811,103900,143248625,3900,3900,3900,3900,0
20230811,103800,143248625,3900,3900,3900,3900,66
20230811,103700,142991225,3900,3900,3900,3900,106
20230811,103600,142577825,3900,3900,3900,3900,0
20230811,103500,142577825,3900,3900,3900,3900,70
20230811,103400,142304825,3900,3900,3900,3900,101
20230811,103300,141910925,3895,3895,3895,3895,0
20230811,103200,141910925,3895,3895,3895,3895,404
20230811,103100,140337345,3895,3895,3895,3895,0
20230811,103000,140337345,3895,3895,3895,3895,1
20230811,102900,140333450,3875,3875,3875,3875,2
20230811,102800,140325700,3890,3890,3890,3890,0
20230811,102700,140325700,3890,3890,3890,3890,200
20230811,102600,139547700,3890,3890,3890,3890,0
20230811,102500,139547700,3890,3890,3890,3890,0
20230811,102400,139547700,3890,3895,3895,3890,2
20230811,102300,139539915,3875,3875,3875,3875,0
20230811,102200,139539915,3875,3875,3875,3875,524
20230811,102100,137509415,3880,3890,3890,3880,360
20230811,102000,136110755,3900,3900,3900,3900,0
20230811,101900,136110755,3900,3900,3900,3900,0
20230811,101800,136110755,3900,3900,3900,3895,13
20230811,101700,136060065,3895,3900,3900,3895,505
20230811,101600,134090590,3905,3905,3905,3905,0
20230811,101500,134090590,3905,3900,3905,3900,24
20230811,101400,133996985,3900,3900,3900,3900,76
20230811,101300,133700585,3895,3895,3895,3895,20
20230811,101200,133622685,3895,3895,3895,3895,0
20230811,101100,133622685,3895,3895,3895,3895,526
20230811,101000,131573915,3900,3895,3900,3895,7
20230811,100900,131546625,3895,3895,3895,3895,0
20230811,100800,131546625,3895,3895,3895,3895,130
20230811,100700,131040275,3895,3895,3895,3895,400
20230811,100600,129482275,3895,3895,3895,3895,0
20230811,100500,129482275,3895,3895,3895,3895,1074
20230811,100400,125299045,3905,3905,3905,3905,1
20230811,100300,125295140,3900,3890,3905,3885,3168
20230811,100200,112938755,3885,3875,3885,3875,1510
20230811,100100,107078895,3875,3875,3875,3875,1
20230811,100000,107075020,3870,3880,3880,3870,256
20230811,095900,106084290,3870,3870,3870,3870,0
20230811,095800,106084290,3870,3870,3870,3870,0
20230811,095700,106084290,3870,3875,3875,3870,300
20230811,095600,104923280,3880,3880,3880,3880,0
20230811,095500,104923280,3880,3880,3880,3880,7
20230811,095400,104896120,3880,3880,3880,3880,3
20230811,095300,104884480,3885,3880,3890,3880,71
20230811,095200,104608965,3880,3855,3880,3845,1500
20230811,095100,98812205,3855,3855,3855,3855,0
20230811,095000,98812205,3855,3860,3860,3855,200
20230811,094900,98040445,3865,3865,3865,3865,107
20230811,094800,97626890,3865,3865,3865,3865,0
20230811,094700,97626890,3865,3850,3880,3850,1139
20230811,094600,93223720,3845,3845,3845,3845,50
20230811,094500,93031470,3845,3845,3845,3845,1
20230811,094400,93027625,3850,3850,3850,3850,0
20230811,094300,93027625,3850,3850,3850,3850,1133
20230811,094200,88665575,3850,3850,3850,3850,12
20230811,094100,88619375,3840,3850,3850,3840,61
20230811,094000,88385125,3840,3845,3845,3840,398
20230811,093900,86856605,3845,3850,3850,3845,1840
20230811,093800,79772930,3855,3855,3855,3855,43
20230811,093700,79607165,3855,3855,3855,3855,1
20230811,093600,79603310,3855,3850,3855,3850,937
20230811,093500,75995850,3850,3870,3870,3850,106
20230811,093400,75585735,3870,3870,3870,3870,1
20230811,093300,75581865,3850,3850,3850,3850,1174
20230811,093200,71061965,3855,3870,3870,3855,14
20230811,093100,71007980,3850,3850,3860,3850,1131
20230811,093000,66645565,3855,3855,3855,3855,295
20230811,092900,65508340,3855,3855,3855,3855,18
20230811,092800,65438950,3855,3855,3855,3855,39
20230811,092700,65288605,3860,3860,3860,3860,100
20230811,092600,64902605,3865,3865,3865,3865,786
20230811,092500,61864715,3875,3875,3875,3875,19
20230811,092400,61791090,3880,3880,3880,3880,0
20230811,092300,61791090,3880,3880,3880,3880,0
20230811,092200,61791090,3880,3860,3880,3860,2835
20230811,092100,50846450,3860,3850,3860,3850,870
20230811,092000,47491190,3845,3845,3845,3845,2
20230811,091900,47483500,3840,3840,3840,3840,54
20230811,091800,47276140,3830,3835,3835,3830,336
20230811,091700,45988725,3840,3840,3840,3840,26
20230811,091600,45888885,3845,3840,3845,3840,45
20230811,091500,45715910,3845,3850,3850,3845,4
20230811,091400,45700515,3850,3845,3850,3845,10
20230811,091300,45662045,3840,3840,3840,3840,80
20230811,091200,45354845,3825,3810,3825,3810,99
20230811,091100,44976395,3810,3810,3810,3810,0
20230811,091000,44976395,3810,3815,3815,3805,939
20230811,090900,41399195,3815,3810,3815,3810,626
20230811,090800,39011155,3810,3820,3820,3810,70
20230811,090700,38743905,3805,3805,3815,3805,1134
20230811,090600,34424035,3815,3825,3825,3810,1595
20230811,090500,28338970,3825,3810,3825,3810,402
20230811,090400,26802680,3810,3810,3810,3805,67
20230811,090300,26547415,3810,3850,3850,3810,2532
20230811,090200,16868585,3830,3860,3860,3830,3254
20230811,090100,4372450,3845,3845,3845,3845,10
20230811,090000,4334000,3845,3845,3850,3845,1127