KissMeData/101930/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,195000,195903580,11400,11400,11400,11400,752
20230808,194900,195903580,11400,11400,11400,11400,0
20230808,194800,195903580,11400,11400,11400,11400,0
20230808,194700,195903580,11400,11400,11400,11400,0
20230808,194600,195903580,11400,11400,11400,11400,0
20230808,194500,195903580,11400,11400,11400,11400,0
20230808,194400,195903580,11400,11400,11400,11400,0
20230808,194300,195903580,11400,11400,11400,11400,0
20230808,194200,195903580,11400,11400,11400,11400,0
20230808,194100,195903580,11400,11400,11400,11400,0
20230808,194000,195903580,11400,11400,11400,11400,0
20230808,193900,195903580,11400,11400,11400,11400,0
20230808,193800,195903580,11400,11400,11400,11400,0
20230808,193700,195903580,11400,11400,11400,11400,0
20230808,193600,195903580,11400,11400,11400,11400,0
20230808,193500,195903580,11400,11400,11400,11400,0
20230808,193400,195903580,11400,11400,11400,11400,0
20230808,193300,195903580,11400,11400,11400,11400,0
20230808,193200,195903580,11400,11400,11400,11400,0
20230808,193100,195903580,11400,11400,11400,11400,0
20230808,193000,195903580,11400,11400,11400,11400,0
20230808,192900,195903580,11400,11400,11400,11400,0
20230808,192800,195903580,11400,11400,11400,11400,0
20230808,192700,195903580,11400,11400,11400,11400,0
20230808,192600,195903580,11400,11400,11400,11400,0
20230808,192500,195903580,11400,11400,11400,11400,0
20230808,192400,195903580,11400,11400,11400,11400,0
20230808,192300,195903580,11400,11400,11400,11400,0
20230808,192200,195903580,11400,11400,11400,11400,0
20230808,192100,195903580,11400,11400,11400,11400,0
20230808,192000,195903580,11400,11400,11400,11400,752
20230808,191900,195903580,11400,11400,11400,11400,0
20230808,191800,195903580,11400,11400,11400,11400,0
20230808,191700,195903580,11400,11400,11400,11400,0
20230808,191600,195903580,11400,11400,11400,11400,0
20230808,191500,195903580,11400,11400,11400,11400,0
20230808,191400,195903580,11400,11400,11400,11400,0
20230808,191300,195903580,11400,11400,11400,11400,0
20230808,191200,195903580,11400,11400,11400,11400,0
20230808,191100,195903580,11400,11400,11400,11400,0
20230808,191000,195903580,11400,11400,11400,11400,0
20230808,190900,195903580,11400,11400,11400,11400,0
20230808,190800,195903580,11400,11400,11400,11400,0
20230808,190700,195903580,11400,11400,11400,11400,0
20230808,190600,195903580,11400,11400,11400,11400,0
20230808,190500,195903580,11400,11400,11400,11400,0
20230808,190400,195903580,11400,11400,11400,11400,0
20230808,190300,195903580,11400,11400,11400,11400,0
20230808,190200,195903580,11400,11400,11400,11400,0
20230808,190100,195903580,11400,11400,11400,11400,0
20230808,190000,195903580,11400,11400,11400,11400,0
20230808,185900,195903580,11400,11400,11400,11400,0
20230808,185800,195903580,11400,11400,11400,11400,0
20230808,185700,195903580,11400,11400,11400,11400,0
20230808,185600,195903580,11400,11400,11400,11400,0
20230808,185500,195903580,11400,11400,11400,11400,0
20230808,185400,195903580,11400,11400,11400,11400,0
20230808,185300,195903580,11400,11400,11400,11400,0
20230808,185200,195903580,11400,11400,11400,11400,0
20230808,185100,195903580,11400,11400,11400,11400,0
20230808,185000,195903580,11400,11400,11400,11400,752
20230808,184900,195903580,11400,11400,11400,11400,0
20230808,184800,195903580,11400,11400,11400,11400,0
20230808,184700,195903580,11400,11400,11400,11400,0
20230808,184600,195903580,11400,11400,11400,11400,0
20230808,184500,195903580,11400,11400,11400,11400,0
20230808,184400,195903580,11400,11400,11400,11400,0
20230808,184300,195903580,11400,11400,11400,11400,0
20230808,184200,195903580,11400,11400,11400,11400,0
20230808,184100,195903580,11400,11400,11400,11400,0
20230808,184000,195903580,11400,11400,11400,11400,0
20230808,183900,195903580,11400,11400,11400,11400,0
20230808,183800,195903580,11400,11400,11400,11400,0
20230808,183700,195903580,11400,11400,11400,11400,0
20230808,183600,195903580,11400,11400,11400,11400,0
20230808,183500,195903580,11400,11400,11400,11400,0
20230808,183400,195903580,11400,11400,11400,11400,0
20230808,183300,195903580,11400,11400,11400,11400,0
20230808,183200,195903580,11400,11400,11400,11400,0
20230808,183100,195903580,11400,11400,11400,11400,0
20230808,183000,195903580,11400,11400,11400,11400,0
20230808,182900,195903580,11400,11400,11400,11400,0
20230808,182800,195903580,11400,11400,11400,11400,0
20230808,182700,195903580,11400,11400,11400,11400,0
20230808,182600,195903580,11400,11400,11400,11400,0
20230808,182500,195903580,11400,11400,11400,11400,0
20230808,182400,195903580,11400,11400,11400,11400,0
20230808,182300,195903580,11400,11400,11400,11400,0
20230808,182200,195903580,11400,11400,11400,11400,0
20230808,182100,195903580,11400,11400,11400,11400,0
20230808,182000,195903580,11400,11400,11400,11400,752
20230808,181900,195903580,11400,11400,11400,11400,0
20230808,181800,195903580,11400,11400,11400,11400,0
20230808,181700,195903580,11400,11400,11400,11400,0
20230808,181600,195903580,11400,11400,11400,11400,0
20230808,181500,195903580,11400,11400,11400,11400,0
20230808,181400,195903580,11400,11400,11400,11400,0
20230808,181300,195903580,11400,11400,11400,11400,0
20230808,181200,195903580,11400,11400,11400,11400,0
20230808,181100,195903580,11400,11400,11400,11400,0
20230808,181000,195903580,11400,11400,11400,11400,0
20230808,180900,195903580,11400,11400,11400,11400,0
20230808,180800,195903580,11400,11400,11400,11400,0
20230808,180700,195903580,11400,11400,11400,11400,0
20230808,180600,195903580,11400,11400,11400,11400,0
20230808,180500,195903580,11400,11400,11400,11400,0
20230808,180400,195903580,11400,11400,11400,11400,0
20230808,180300,195903580,11400,11400,11400,11400,0
20230808,180200,195903580,11400,11400,11400,11400,0
20230808,180100,195903580,11400,11400,11400,11400,0
20230808,180000,195903580,11400,11400,11400,11400,0
20230808,175900,195903580,11400,11400,11400,11400,0
20230808,175800,195903580,11400,11400,11400,11400,0
20230808,175700,195903580,11400,11400,11400,11400,0
20230808,175600,195903580,11400,11400,11400,11400,0
20230808,175500,195903580,11400,11400,11400,11400,0
20230808,175400,195903580,11400,11400,11400,11400,0
20230808,175300,195903580,11400,11400,11400,11400,0
20230808,175200,195903580,11400,11400,11400,11400,0
20230808,175100,195903580,11400,11400,11400,11400,0
20230808,175000,195903580,11400,11400,11400,11400,752
20230808,174900,195903580,11400,11400,11400,11400,0
20230808,174800,195903580,11400,11400,11400,11400,0
20230808,174700,195903580,11400,11400,11400,11400,0
20230808,174600,195903580,11400,11400,11400,11400,0
20230808,174500,195903580,11400,11400,11400,11400,0
20230808,174400,195903580,11400,11400,11400,11400,0
20230808,174300,195903580,11400,11400,11400,11400,0
20230808,174200,195903580,11400,11400,11400,11400,0
20230808,174100,195903580,11400,11400,11400,11400,0
20230808,174000,195903580,11400,11400,11400,11400,0
20230808,173900,195903580,11400,11400,11400,11400,0
20230808,173800,195903580,11400,11400,11400,11400,0
20230808,173700,195903580,11400,11400,11400,11400,0
20230808,173600,195903580,11400,11400,11400,11400,0
20230808,173500,195903580,11400,11400,11400,11400,0
20230808,173400,195903580,11400,11400,11400,11400,0
20230808,173300,195903580,11400,11400,11400,11400,0
20230808,173200,195903580,11400,11400,11400,11400,0
20230808,173100,195903580,11400,11400,11400,11400,0
20230808,173000,195903580,11400,11400,11400,11400,0
20230808,172900,195903580,11400,11400,11400,11400,0
20230808,172800,195903580,11400,11400,11400,11400,0
20230808,172700,195903580,11400,11400,11400,11400,0
20230808,172600,195903580,11400,11400,11400,11400,0
20230808,172500,195903580,11400,11400,11400,11400,0
20230808,172400,195903580,11400,11400,11400,11400,0
20230808,172300,195903580,11400,11400,11400,11400,0
20230808,172200,195903580,11400,11400,11400,11400,0
20230808,172100,195903580,11400,11400,11400,11400,0
20230808,172000,195903580,11400,11400,11400,11400,752
20230808,171900,195903580,11400,11400,11400,11400,0
20230808,171800,195903580,11400,11400,11400,11400,0
20230808,171700,195903580,11400,11400,11400,11400,0
20230808,171600,195903580,11400,11400,11400,11400,0
20230808,171500,195903580,11400,11400,11400,11400,0
20230808,171400,195903580,11400,11400,11400,11400,0
20230808,171300,195903580,11400,11400,11400,11400,0
20230808,171200,195903580,11400,11400,11400,11400,0
20230808,171100,195903580,11400,11400,11400,11400,0
20230808,171000,195903580,11400,11400,11400,11400,0
20230808,170900,195903580,11400,11400,11400,11400,0
20230808,170800,195903580,11400,11400,11400,11400,0
20230808,170700,195903580,11400,11400,11400,11400,0
20230808,170600,195903580,11400,11400,11400,11400,0
20230808,170500,195903580,11400,11400,11400,11400,0
20230808,170400,195903580,11400,11400,11400,11400,0
20230808,170300,195903580,11400,11400,11400,11400,0
20230808,170200,195903580,11400,11400,11400,11400,0
20230808,170100,195903580,11400,11400,11400,11400,0
20230808,170000,195903580,11400,11400,11400,11400,0
20230808,165900,195903580,11400,11400,11400,11400,0
20230808,165800,195903580,11400,11400,11400,11400,0
20230808,165700,195903580,11400,11400,11400,11400,0
20230808,165600,195903580,11400,11400,11400,11400,0
20230808,165500,195903580,11400,11400,11400,11400,0
20230808,165400,195903580,11400,11400,11400,11400,0
20230808,165300,195903580,11400,11400,11400,11400,0
20230808,165200,195903580,11400,11400,11400,11400,0
20230808,165100,195903580,11400,11400,11400,11400,0
20230808,165000,195903580,11400,11400,11400,11400,752
20230808,164900,195903580,11400,11400,11400,11400,0
20230808,164800,195903580,11400,11400,11400,11400,0
20230808,164700,195903580,11400,11400,11400,11400,0
20230808,164600,195903580,11400,11400,11400,11400,0
20230808,164500,195903580,11400,11400,11400,11400,0
20230808,164400,195903580,11400,11400,11400,11400,0
20230808,164300,195903580,11400,11400,11400,11400,0
20230808,164200,195903580,11400,11400,11400,11400,0
20230808,164100,195903580,11400,11400,11400,11400,0
20230808,164000,195903580,11400,11400,11400,11400,0
20230808,163900,195903580,11400,11400,11400,11400,0
20230808,163800,195903580,11400,11400,11400,11400,0
20230808,163700,195903580,11400,11400,11400,11400,0
20230808,163600,195903580,11400,11400,11400,11400,0
20230808,163500,195903580,11400,11400,11400,11400,0
20230808,163400,195903580,11400,11400,11400,11400,0
20230808,163300,195903580,11400,11400,11400,11400,0
20230808,163200,195903580,11400,11400,11400,11400,0
20230808,163100,195903580,11400,11400,11400,11400,0
20230808,163000,195903580,11400,11400,11400,11400,0
20230808,162900,195903580,11400,11400,11400,11400,0
20230808,162800,195903580,11400,11400,11400,11400,0
20230808,162700,195903580,11400,11400,11400,11400,0
20230808,162600,195903580,11400,11400,11400,11400,0
20230808,162500,195903580,11400,11400,11400,11400,0
20230808,162400,195903580,11400,11400,11400,11400,0
20230808,162300,195903580,11400,11400,11400,11400,0
20230808,162200,195903580,11400,11400,11400,11400,0
20230808,162100,195903580,11400,11400,11400,11400,0
20230808,162000,195903580,11400,11400,11400,11400,752
20230808,161900,195903580,11400,11400,11400,11400,0
20230808,161800,195903580,11400,11400,11400,11400,0
20230808,161700,195903580,11400,11400,11400,11400,0
20230808,161600,195903580,11400,11400,11400,11400,0
20230808,161500,195903580,11400,11400,11400,11400,0
20230808,161400,195903580,11400,11400,11400,11400,0
20230808,161300,195903580,11400,11400,11400,11400,0
20230808,161200,195903580,11400,11400,11400,11400,0
20230808,161100,195903580,11400,11400,11400,11400,0
20230808,161000,195903580,11400,11400,11400,11400,0
20230808,160900,195903580,11400,11400,11400,11400,0
20230808,160800,195903580,11400,11400,11400,11400,0
20230808,160700,195903580,11400,11400,11400,11400,0
20230808,160600,195903580,11400,11400,11400,11400,0
20230808,160500,195903580,11400,11400,11400,11400,0
20230808,160400,195903580,11400,11400,11400,11400,0
20230808,160300,195903580,11400,11400,11400,11400,0
20230808,160200,195903580,11400,11400,11400,11400,0
20230808,160100,195903580,11400,11400,11400,11400,0
20230808,160000,195903580,11400,11400,11400,11400,0
20230808,155900,195903580,11400,11400,11400,11400,0
20230808,155800,195903580,11400,11400,11400,11400,0
20230808,155700,195903580,11400,11400,11400,11400,0
20230808,155600,195903580,11400,11400,11400,11400,0
20230808,155500,195903580,11400,11400,11400,11400,0
20230808,155400,195903580,11400,11400,11400,11400,0
20230808,155300,195903580,11400,11400,11400,11400,0
20230808,155200,195903580,11400,11400,11400,11400,0
20230808,155100,195903580,11400,11400,11400,11400,0
20230808,155000,195903580,11400,11400,11400,11400,752
20230808,154900,195903580,11400,11400,11400,11400,0
20230808,154800,195903580,11400,11400,11400,11400,0
20230808,154700,195903580,11400,11400,11400,11400,0
20230808,154600,195903580,11400,11400,11400,11400,0
20230808,154500,195903580,11400,11400,11400,11400,0
20230808,154400,195903580,11400,11400,11400,11400,0
20230808,154300,195903580,11400,11400,11400,11400,0
20230808,154200,195903580,11400,11400,11400,11400,0
20230808,154100,195903580,11400,11400,11400,11400,0
20230808,154000,195903580,11400,11400,11400,11400,0
20230808,153900,195903580,11400,11400,11400,11400,0
20230808,153800,195903580,11400,11400,11400,11400,0
20230808,153700,195903580,11400,11400,11400,11400,0
20230808,153600,195903580,11400,11400,11400,11400,0
20230808,153500,195903580,11400,11400,11400,11400,0
20230808,153400,195903580,11400,11400,11400,11400,0
20230808,153300,195903580,11400,11400,11400,11400,0
20230808,153200,195903580,11400,11400,11400,11400,0
20230808,153100,195903580,11400,11400,11400,11400,0
20230808,153000,195903580,11400,11400,11400,11400,752
20230808,152900,187330780,11370,11370,11370,11370,0
20230808,152800,187330780,11370,11370,11370,11370,0
20230808,152700,187330780,11370,11370,11370,11370,0
20230808,152600,187330780,11370,11370,11370,11370,0
20230808,152500,187330780,11370,11370,11370,11370,0
20230808,152400,187330780,11370,11370,11370,11370,0
20230808,152300,187330780,11370,11370,11370,11370,0
20230808,152200,187330780,11370,11370,11370,11370,0
20230808,152100,187330780,11370,11370,11370,11370,0
20230808,152000,187330780,11370,11370,11370,11370,0
20230808,151900,187330780,11370,11370,11400,11360,100
20230808,151800,186193850,11380,11370,11380,11370,100
20230808,151700,185056800,11370,11370,11370,11370,117
20230808,151600,183726510,11360,11360,11360,11360,1
20230808,151500,183715150,11300,11300,11300,11300,0
20230808,151400,183715150,11300,11300,11300,11300,0
20230808,151300,183715150,11300,11300,11300,11300,0
20230808,151200,183715150,11300,11300,11300,11300,0
20230808,151100,183715150,11300,11300,11300,11300,723
20230808,151000,175545250,11300,11360,11360,11300,383
20230808,150900,171216930,11300,11330,11330,11290,414
20230808,150800,166536590,11380,11380,11380,11380,0
20230808,150700,166536590,11380,11380,11380,11380,0
20230808,150600,166536590,11380,11380,11380,11380,1
20230808,150500,166525210,11380,11380,11380,11380,0
20230808,150400,166525210,11380,11380,11380,11380,0
20230808,150300,166525210,11380,11320,11380,11300,151
20230808,150200,164818310,11400,11400,11400,11400,0
20230808,150100,164818310,11400,11400,11400,11400,0
20230808,150000,164818310,11400,11400,11400,11400,0
20230808,145900,164818310,11400,11310,11400,11310,6
20230808,145800,164750360,11300,11300,11300,11300,0
20230808,145700,164750360,11300,11300,11300,11300,0
20230808,145600,164750360,11300,11300,11300,11300,1
20230808,145500,164739060,11300,11300,11300,11300,0
20230808,145400,164739060,11300,11300,11300,11300,0
20230808,145300,164739060,11300,11400,11400,11300,2550
20230808,145200,135865720,11400,11400,11400,11400,300
20230808,145100,132445720,11440,11440,11440,11440,0
20230808,145000,132445720,11440,11440,11440,11440,0
20230808,144900,132445720,11440,11440,11440,11440,0
20230808,144800,132445720,11440,11440,11440,11440,0
20230808,144700,132445720,11440,11440,11440,11440,0
20230808,144600,132445720,11440,11450,11450,11440,6
20230808,144500,132377070,11440,11440,11440,11440,0
20230808,144400,132377070,11440,11390,11440,11390,7
20230808,144300,132297040,11360,11360,11360,11360,0
20230808,144200,132297040,11360,11360,11360,11360,0
20230808,144100,132297040,11360,11370,11370,11360,182
20230808,144000,130229260,11380,11380,11380,11380,0
20230808,143900,130229260,11380,11410,11410,11380,118
20230808,143800,128886390,11410,11410,11410,11410,0
20230808,143700,128886390,11410,11410,11410,11410,0
20230808,143600,128886390,11410,11410,11410,11410,0
20230808,143500,128886390,11410,11410,11410,11410,12
20230808,143400,128749470,11360,11410,11410,11360,281
20230808,143300,125551660,11410,11410,11410,11410,90
20230808,143200,124524760,11470,11470,11470,11470,0
20230808,143100,124524760,11470,11470,11470,11470,0
20230808,143000,124524760,11470,11470,11470,11470,0
20230808,142900,124524760,11470,11470,11470,11470,0
20230808,142800,124524760,11470,11470,11470,11470,0
20230808,142700,124524760,11470,11470,11470,11470,0
20230808,142600,124524760,11470,11470,11470,11470,0
20230808,142500,124524760,11470,11470,11470,11470,0
20230808,142400,124524760,11470,11470,11470,11470,0
20230808,142300,124524760,11470,11470,11470,11470,0
20230808,142200,124524760,11470,11470,11470,11470,0
20230808,142100,124524760,11470,11470,11470,11470,0
20230808,142000,124524760,11470,11470,11470,11470,0
20230808,141900,124524760,11470,11470,11470,11470,0
20230808,141800,124524760,11470,11470,11470,11470,0
20230808,141700,124524760,11470,11470,11470,11470,0
20230808,141600,124524760,11470,11470,11470,11470,0
20230808,141500,124524760,11470,11470,11470,11470,0
20230808,141400,124524760,11470,11470,11470,11470,0
20230808,141300,124524760,11470,11470,11470,11470,0
20230808,141200,124524760,11470,11470,11470,11470,0
20230808,141100,124524760,11470,11470,11470,11470,0
20230808,141000,124524760,11470,11470,11470,11470,0
20230808,140900,124524760,11470,11470,11470,11470,0
20230808,140800,124524760,11470,11470,11470,11470,0
20230808,140700,124524760,11470,11470,11470,11470,0
20230808,140600,124524760,11470,11470,11470,11470,0
20230808,140500,124524760,11470,11470,11470,11470,0
20230808,140400,124524760,11470,11470,11470,11470,0
20230808,140300,124524760,11470,11470,11470,11470,0
20230808,140200,124524760,11470,11470,11470,11470,0
20230808,140100,124524760,11470,11470,11470,11470,0
20230808,140000,124524760,11470,11470,11470,11470,0
20230808,135900,124524760,11470,11470,11470,11470,0
20230808,135800,124524760,11470,11470,11470,11470,0
20230808,135700,124524760,11470,11470,11470,11470,0
20230808,135600,124524760,11470,11470,11470,11470,0
20230808,135500,124524760,11470,11470,11470,11470,1
20230808,135400,124513290,11360,11360,11360,11360,0
20230808,135300,124513290,11360,11360,11360,11360,0
20230808,135200,124513290,11360,11450,11450,11360,176
20230808,135100,122511620,11480,11480,11480,11480,0
20230808,135000,122511620,11480,11480,11480,11480,0
20230808,134900,122511620,11480,11480,11480,11480,0
20230808,134800,122511620,11480,11480,11480,11480,0
20230808,134700,122511620,11480,11480,11480,11480,0
20230808,134600,122511620,11480,11480,11480,11480,0
20230808,134500,122511620,11480,11480,11480,11480,0
20230808,134400,122511620,11480,11480,11480,11480,0
20230808,134300,122511620,11480,11480,11480,11480,0
20230808,134200,122511620,11480,11480,11480,11480,0
20230808,134100,122511620,11480,11480,11480,11480,0
20230808,134000,122511620,11480,11480,11480,11480,10
20230808,133900,122396820,11480,11480,11480,11480,0
20230808,133800,122396820,11480,11480,11480,11480,0
20230808,133700,122396820,11480,11480,11480,11480,0
20230808,133600,122396820,11480,11480,11480,11480,0
20230808,133500,122396820,11480,11480,11480,11480,0
20230808,133400,122396820,11480,11480,11480,11480,0
20230808,133300,122396820,11480,11480,11480,11480,0
20230808,133200,122396820,11480,11480,11480,11480,0
20230808,133100,122396820,11480,11480,11480,11480,0
20230808,133000,122396820,11480,11480,11480,11480,0
20230808,132900,122396820,11480,11480,11480,11480,0
20230808,132800,122396820,11480,11480,11480,11480,0
20230808,132700,122396820,11480,11480,11480,11480,0
20230808,132600,122396820,11480,11480,11480,11480,0
20230808,132500,122396820,11480,11480,11480,11480,0
20230808,132400,122396820,11480,11480,11480,11480,9
20230808,132300,122293500,11480,11450,11480,11450,145
20230808,132200,120629000,11450,11470,11480,11450,203
20230808,132100,118298660,11480,11480,11480,11480,1
20230808,132000,118287180,11480,11480,11480,11480,14
20230808,131900,118126460,11450,11450,11450,11450,0
20230808,131800,118126460,11450,11450,11450,11450,10
20230808,131700,118011960,11480,11480,11480,11480,0
20230808,131600,118011960,11480,11480,11480,11480,0
20230808,131500,118011960,11480,11480,11480,11480,0
20230808,131400,118011960,11480,11480,11480,11480,0
20230808,131300,118011960,11480,11480,11480,11480,0
20230808,131200,118011960,11480,11480,11480,11480,3
20230808,131100,117977520,11480,11480,11480,11480,0
20230808,131000,117977520,11480,11480,11480,11480,0
20230808,130900,117977520,11480,11480,11480,11480,0
20230808,130800,117977520,11480,11480,11480,11480,0
20230808,130700,117977520,11480,11480,11480,11480,0
20230808,130600,117977520,11480,11480,11480,11480,0
20230808,130500,117977520,11480,11480,11480,11480,0
20230808,130400,117977520,11480,11480,11480,11480,0
20230808,130300,117977520,11480,11480,11480,11480,0
20230808,130200,117977520,11480,11480,11480,11480,0
20230808,130100,117977520,11480,11480,11480,11480,0
20230808,130000,117977520,11480,11420,11480,11420,2
20230808,125900,117954620,11390,11390,11390,11390,0
20230808,125800,117954620,11390,11390,11390,11390,0
20230808,125700,117954620,11390,11390,11390,11390,0
20230808,125600,117954620,11390,11390,11390,11390,0
20230808,125500,117954620,11390,11390,11390,11390,0
20230808,125400,117954620,11390,11460,11460,11390,611
20230808,125300,110981920,11460,11460,11460,11460,0
20230808,125200,110981920,11460,11460,11460,11460,0
20230808,125100,110981920,11460,11460,11460,11460,0
20230808,125000,110981920,11460,11460,11460,11460,0
20230808,124900,110981920,11460,11460,11460,11460,0
20230808,124800,110981920,11460,11460,11460,11460,0
20230808,124700,110981920,11460,11460,11460,11460,0
20230808,124600,110981920,11460,11460,11460,11460,20
20230808,124500,110752720,11480,11480,11480,11480,0
20230808,124400,110752720,11480,11480,11480,11480,0
20230808,124300,110752720,11480,11480,11480,11480,0
20230808,124200,110752720,11480,11480,11480,11480,0
20230808,124100,110752720,11480,11480,11480,11480,50
20230808,124000,110178720,11480,11480,11480,11480,0
20230808,123900,110178720,11480,11480,11480,11480,0
20230808,123800,110178720,11480,11480,11480,11480,0
20230808,123700,110178720,11480,11480,11480,11480,0
20230808,123600,110178720,11480,11480,11480,11480,1
20230808,123500,110167240,11450,11450,11450,11450,0
20230808,123400,110167240,11450,11450,11450,11450,0
20230808,123300,110167240,11450,11450,11450,11450,0
20230808,123200,110167240,11450,11450,11450,11450,10
20230808,123100,110052740,11480,11480,11480,11480,0
20230808,123000,110052740,11480,11480,11480,11480,0
20230808,122900,110052740,11480,11480,11480,11480,0
20230808,122800,110052740,11480,11480,11480,11480,0
20230808,122700,110052740,11480,11480,11480,11480,0
20230808,122600,110052740,11480,11480,11480,11480,0
20230808,122500,110052740,11480,11480,11480,11480,0
20230808,122400,110052740,11480,11480,11480,11480,0
20230808,122300,110052740,11480,11480,11480,11480,0
20230808,122200,110052740,11480,11480,11480,11480,0
20230808,122100,110052740,11480,11480,11480,11480,0
20230808,122000,110052740,11480,11480,11480,11480,1
20230808,121900,110041260,11440,11440,11440,11440,0
20230808,121800,110041260,11440,11440,11440,11440,0
20230808,121700,110041260,11440,11440,11440,11440,0
20230808,121600,110041260,11440,11440,11440,11440,0
20230808,121500,110041260,11440,11440,11440,11440,0
20230808,121400,110041260,11440,11440,11440,11440,0
20230808,121300,110041260,11440,11440,11440,11440,0
20230808,121200,110041260,11440,11440,11440,11440,0
20230808,121100,110041260,11440,11440,11440,11440,0
20230808,121000,110041260,11440,11440,11440,11440,0
20230808,120900,110041260,11440,11440,11440,11440,0
20230808,120800,110041260,11440,11440,11440,11440,0
20230808,120700,110041260,11440,11440,11440,11440,0
20230808,120600,110041260,11440,11440,11440,11440,0
20230808,120500,110041260,11440,11440,11440,11440,0
20230808,120400,110041260,11440,11440,11440,11440,0
20230808,120300,110041260,11440,11440,11440,11440,0
20230808,120200,110041260,11440,11440,11440,11440,0
20230808,120100,110041260,11440,11440,11440,11440,0
20230808,120000,110041260,11440,11450,11450,11440,166
20230808,115900,108142210,11480,11480,11480,11480,0
20230808,115800,108142210,11480,11480,11480,11480,0
20230808,115700,108142210,11480,11480,11480,11480,0
20230808,115600,108142210,11480,11480,11480,11480,0
20230808,115500,108142210,11480,11480,11480,11480,0
20230808,115400,108142210,11480,11480,11480,11480,0
20230808,115300,108142210,11480,11480,11480,11480,0
20230808,115200,108142210,11480,11480,11480,11480,5
20230808,115100,108084810,11470,11460,11470,11460,59
20230808,115000,107408370,11460,11460,11460,11460,1
20230808,114900,107396910,11450,11450,11450,11450,36
20230808,114800,106984710,11440,11440,11440,11440,0
20230808,114700,106984710,11440,11440,11440,11440,0
20230808,114600,106984710,11440,11440,11440,11440,0
20230808,114500,106984710,11440,11440,11440,11440,0
20230808,114400,106984710,11440,11440,11440,11440,0
20230808,114300,106984710,11440,11440,11440,11440,0
20230808,114200,106984710,11440,11440,11440,11440,40
20230808,114100,106527110,11430,11430,11430,11430,0
20230808,114000,106527110,11430,11430,11430,11430,0
20230808,113900,106527110,11430,11430,11430,11430,0
20230808,113800,106527110,11430,11430,11430,11430,0
20230808,113700,106527110,11430,11430,11430,11430,0
20230808,113600,106527110,11430,11430,11430,11430,0
20230808,113500,106527110,11430,11430,11430,11430,0
20230808,113400,106527110,11430,11430,11430,11430,30
20230808,113300,106184210,11420,11420,11420,11420,40
20230808,113200,105727410,11410,11410,11410,11410,0
20230808,113100,105727410,11410,11410,11410,11410,0
20230808,113000,105727410,11410,11410,11410,11410,0
20230808,112900,105727410,11410,11410,11410,11410,0
20230808,112800,105727410,11410,11410,11410,11410,0
20230808,112700,105727410,11410,11410,11410,11410,0
20230808,112600,105727410,11410,11410,11410,11410,7
20230808,112500,105647540,11410,11410,11410,11410,0
20230808,112400,105647540,11410,11410,11410,11410,0
20230808,112300,105647540,11410,11410,11410,11410,200
20230808,112200,103365540,11410,11410,11410,11410,0
20230808,112100,103365540,11410,11410,11410,11410,0
20230808,112000,103365540,11410,11410,11410,11410,0
20230808,111900,103365540,11410,11410,11410,11410,0
20230808,111800,103365540,11410,11410,11410,11410,0
20230808,111700,103365540,11410,11410,11410,11410,0
20230808,111600,103365540,11410,11410,11410,11410,0
20230808,111500,103365540,11410,11410,11410,11410,0
20230808,111400,103365540,11410,11410,11410,11410,2
20230808,111300,103342720,11400,11400,11400,11400,0
20230808,111200,103342720,11400,11400,11400,11400,0
20230808,111100,103342720,11400,11400,11400,11400,0
20230808,111000,103342720,11400,11400,11400,11400,0
20230808,110900,103342720,11400,11400,11400,11400,26
20230808,110800,103046320,11390,11390,11390,11390,0
20230808,110700,103046320,11390,11390,11390,11390,8
20230808,110600,102955200,11400,11400,11400,11400,0
20230808,110500,102955200,11400,11400,11400,11400,0
20230808,110400,102955200,11400,11400,11400,11400,0
20230808,110300,102955200,11400,11410,11410,11400,30
20230808,110200,102613100,11540,11540,11540,11540,0
20230808,110100,102613100,11540,11540,11540,11540,0
20230808,110000,102613100,11540,11540,11540,11540,0
20230808,105900,102613100,11540,11430,11540,11410,51
20230808,105800,102030460,11490,11490,11490,11410,153
20230808,105700,100279320,11470,11470,11470,11470,86
20230808,105600,99292900,11460,11460,11460,11460,76
20230808,105500,98421940,11460,11460,11460,11460,10
20230808,105400,98307340,11360,11360,11360,11360,0
20230808,105300,98307340,11360,11360,11360,11360,0
20230808,105200,98307340,11360,11360,11360,11360,0
20230808,105100,98307340,11360,11410,11410,11360,709
20230808,105000,90242970,11420,11420,11420,11420,0
20230808,104900,90242970,11420,11450,11450,11420,115
20230808,104800,88928620,11460,11500,11500,11460,2199
20230808,104700,63705930,11490,11500,11500,11490,50
20230808,104600,63131050,11500,11510,11510,11500,100
20230808,104500,61980390,11510,11540,11580,11510,239
20230808,104400,59222980,11530,11530,11530,11530,0
20230808,104300,59222980,11530,11560,11560,11530,100
20230808,104200,58069170,11560,11560,11560,11560,100
20230808,104100,56913170,11540,11540,11540,11540,0
20230808,104000,56913170,11540,11540,11540,11540,0
20230808,103900,56913170,11540,11540,11540,11540,0
20230808,103800,56913170,11540,11540,11540,11540,0
20230808,103700,56913170,11540,11540,11540,11540,0
20230808,103600,56913170,11540,11540,11540,11540,0
20230808,103500,56913170,11540,11540,11540,11540,0
20230808,103400,56913170,11540,11540,11540,11540,0
20230808,103300,56913170,11540,11540,11540,11540,0
20230808,103200,56913170,11540,11540,11540,11540,0
20230808,103100,56913170,11540,11540,11540,11540,50
20230808,103000,56336170,11550,11550,11550,11550,15
20230808,102900,56162920,11550,11550,11550,11550,0
20230808,102800,56162920,11550,11560,11560,11550,120
20230808,102700,54776580,11580,11580,11580,11580,0
20230808,102600,54776580,11580,11580,11580,11580,19
20230808,102500,54556560,11570,11570,11570,11570,132
20230808,102400,53029320,11600,11600,11600,11600,0
20230808,102300,53029320,11600,11600,11600,11600,0
20230808,102200,53029320,11600,11600,11600,11600,0
20230808,102100,53029320,11600,11600,11600,11600,0
20230808,102000,53029320,11600,11570,11600,11570,120
20230808,101900,51640320,11580,11580,11580,11580,0
20230808,101800,51640320,11580,11580,11580,11580,31
20230808,101700,51281340,11600,11600,11600,11600,0
20230808,101600,51281340,11600,11600,11600,11600,0
20230808,101500,51281340,11600,11600,11600,11600,0
20230808,101400,51281340,11600,11600,11600,11600,0
20230808,101300,51281340,11600,11600,11600,11600,0
20230808,101200,51281340,11600,11600,11600,11600,0
20230808,101100,51281340,11600,11600,11600,11600,0
20230808,101000,51281340,11600,11600,11600,11600,19
20230808,100900,51060940,11600,11600,11600,11600,1
20230808,100800,51049340,11570,11570,11570,11570,931
20230808,100700,40277670,11570,11570,11570,11570,0
20230808,100600,40277670,11570,11570,11570,11570,69
20230808,100500,39479340,11570,11570,11570,11570,0
20230808,100400,39479340,11570,11570,11570,11570,0
20230808,100300,39479340,11570,11570,11570,11570,0
20230808,100200,39479340,11570,11570,11570,11570,0
20230808,100100,39479340,11570,11570,11570,11570,0
20230808,100000,39479340,11570,11570,11570,11570,0
20230808,095900,39479340,11570,11570,11570,11570,0
20230808,095800,39479340,11570,11570,11570,11570,0
20230808,095700,39479340,11570,11580,11580,11570,128
20230808,095600,37997870,11620,11580,11620,11580,184
20230808,095500,35860550,11580,11610,11610,11580,281
20230808,095400,32603400,11620,11620,11620,11620,307
20230808,095300,29036060,11620,11620,11620,11620,0
20230808,095200,29036060,11620,11620,11620,11620,22
20230808,095100,28780420,11660,11660,11660,11660,14
20230808,095000,28617180,11620,11620,11620,11620,0
20230808,094900,28617180,11620,11620,11620,11620,0
20230808,094800,28617180,11620,11620,11620,11620,30
20230808,094700,28268580,11610,11610,11610,11610,0
20230808,094600,28268580,11610,11610,11610,11610,0
20230808,094500,28268580,11610,11610,11610,11610,0
20230808,094400,28268580,11610,11610,11610,11610,38
20230808,094300,27827400,11640,11590,11640,11590,998
20230808,094200,16233460,11590,11590,11590,11590,0
20230808,094100,16233460,11590,11580,11590,11580,27
20230808,094000,15920620,11580,11580,11580,11580,0
20230808,093900,15920620,11580,11580,11580,11580,0
20230808,093800,15920620,11580,11580,11580,11580,1
20230808,093700,15909040,11570,11570,11570,11570,0
20230808,093600,15909040,11570,11570,11570,11570,0
20230808,093500,15909040,11570,11570,11570,11570,39
20230808,093400,15457810,11570,11570,11570,11570,61
20230808,093300,14752040,11570,11570,11570,11570,0
20230808,093200,14752040,11570,11550,11570,11550,11
20230808,093100,14624970,11550,11550,11550,11550,90
20230808,093000,13585470,11550,11550,11550,11550,0
20230808,092900,13585470,11550,11550,11550,11550,0
20230808,092800,13585470,11550,11550,11550,11550,0
20230808,092700,13585470,11550,11550,11550,11550,0
20230808,092600,13585470,11550,11550,11550,11550,0
20230808,092500,13585470,11550,11560,11560,11550,23
20230808,092400,13319620,11560,11570,11570,11560,20
20230808,092300,13088320,11570,11570,11570,11570,0
20230808,092200,13088320,11570,11570,11570,11570,20
20230808,092100,12856920,11620,11620,11620,11610,75
20230808,092000,11985530,11620,11620,11620,11620,0
20230808,091900,11985530,11620,11610,11620,11610,3
20230808,091800,11950680,11570,11570,11570,11570,0
20230808,091700,11950680,11570,11570,11570,11570,0
20230808,091600,11950680,11570,11570,11570,11570,7
20230808,091500,11869690,11570,11570,11570,11570,0
20230808,091400,11869690,11570,11570,11570,11570,0
20230808,091300,11869690,11570,11570,11570,11570,13
20230808,091200,11719280,11610,11610,11610,11610,0
20230808,091100,11719280,11610,11590,11610,11580,529
20230808,091000,5587890,11590,11610,11610,11590,40
20230808,090900,5123890,11620,11620,11620,11620,10
20230808,090800,5007690,11600,11610,11630,11600,107
20230808,090700,3763610,11630,11620,11630,11620,200
20230808,090600,1437930,11420,11630,11630,11420,70
20230808,090500,628020,11630,11630,11630,11630,0
20230808,090400,628020,11630,11630,11630,11630,50
20230808,090300,46520,11630,11630,11630,11630,0
20230808,090200,46520,11630,11630,11630,11630,0
20230808,090100,46520,11630,11630,11630,11630,0
20230808,090000,46520,11630,11630,11630,11630,4