KissMeData/199730/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201300,432116930,15750,15750,15750,15750,602
20230811,201200,432116930,15750,15750,15750,15750,0
20230811,201100,432116930,15750,15750,15750,15750,0
20230811,201000,432116930,15750,15750,15750,15750,0
20230811,200900,432116930,15750,15750,15750,15750,0
20230811,200800,432116930,15750,15750,15750,15750,0
20230811,200700,432116930,15750,15750,15750,15750,0
20230811,200600,432116930,15750,15750,15750,15750,0
20230811,200500,432116930,15750,15750,15750,15750,0
20230811,200400,432116930,15750,15750,15750,15750,0
20230811,200300,432116930,15750,15750,15750,15750,0
20230811,200200,432116930,15750,15750,15750,15750,0
20230811,200100,432116930,15750,15750,15750,15750,0
20230811,200000,432116930,15750,15750,15750,15750,0
20230811,195900,432116930,15750,15750,15750,15750,0
20230811,195800,432116930,15750,15750,15750,15750,0
20230811,195700,432116930,15750,15750,15750,15750,0
20230811,195600,432116930,15750,15750,15750,15750,0
20230811,195500,432116930,15750,15750,15750,15750,0
20230811,195400,432116930,15750,15750,15750,15750,0
20230811,195300,432116930,15750,15750,15750,15750,0
20230811,195200,432116930,15750,15750,15750,15750,0
20230811,195100,432116930,15750,15750,15750,15750,0
20230811,195000,432116930,15750,15750,15750,15750,0
20230811,194900,432116930,15750,15750,15750,15750,0
20230811,194800,432116930,15750,15750,15750,15750,0
20230811,194700,432116930,15750,15750,15750,15750,0
20230811,194600,432116930,15750,15750,15750,15750,0
20230811,194500,432116930,15750,15750,15750,15750,0
20230811,194400,432116930,15750,15750,15750,15750,0
20230811,194300,432116930,15750,15750,15750,15750,602
20230811,194200,432116930,15750,15750,15750,15750,0
20230811,194100,432116930,15750,15750,15750,15750,0
20230811,194000,432116930,15750,15750,15750,15750,0
20230811,193900,432116930,15750,15750,15750,15750,0
20230811,193800,432116930,15750,15750,15750,15750,0
20230811,193700,432116930,15750,15750,15750,15750,0
20230811,193600,432116930,15750,15750,15750,15750,0
20230811,193500,432116930,15750,15750,15750,15750,0
20230811,193400,432116930,15750,15750,15750,15750,0
20230811,193300,432116930,15750,15750,15750,15750,0
20230811,193200,432116930,15750,15750,15750,15750,0
20230811,193100,432116930,15750,15750,15750,15750,0
20230811,193000,432116930,15750,15750,15750,15750,0
20230811,192900,432116930,15750,15750,15750,15750,0
20230811,192800,432116930,15750,15750,15750,15750,0
20230811,192700,432116930,15750,15750,15750,15750,0
20230811,192600,432116930,15750,15750,15750,15750,0
20230811,192500,432116930,15750,15750,15750,15750,0
20230811,192400,432116930,15750,15750,15750,15750,0
20230811,192300,432116930,15750,15750,15750,15750,0
20230811,192200,432116930,15750,15750,15750,15750,0
20230811,192100,432116930,15750,15750,15750,15750,0
20230811,192000,432116930,15750,15750,15750,15750,0
20230811,191900,432116930,15750,15750,15750,15750,0
20230811,191800,432116930,15750,15750,15750,15750,0
20230811,191700,432116930,15750,15750,15750,15750,0
20230811,191600,432116930,15750,15750,15750,15750,0
20230811,191500,432116930,15750,15750,15750,15750,0
20230811,191400,432116930,15750,15750,15750,15750,0
20230811,191300,432116930,15750,15750,15750,15750,602
20230811,191200,432116930,15750,15750,15750,15750,0
20230811,191100,432116930,15750,15750,15750,15750,0
20230811,191000,432116930,15750,15750,15750,15750,0
20230811,190900,432116930,15750,15750,15750,15750,0
20230811,190800,432116930,15750,15750,15750,15750,0
20230811,190700,432116930,15750,15750,15750,15750,0
20230811,190600,432116930,15750,15750,15750,15750,0
20230811,190500,432116930,15750,15750,15750,15750,0
20230811,190400,432116930,15750,15750,15750,15750,0
20230811,190300,432116930,15750,15750,15750,15750,0
20230811,190200,432116930,15750,15750,15750,15750,0
20230811,190100,432116930,15750,15750,15750,15750,0
20230811,190000,432116930,15750,15750,15750,15750,0
20230811,185900,432116930,15750,15750,15750,15750,0
20230811,185800,432116930,15750,15750,15750,15750,0
20230811,185700,432116930,15750,15750,15750,15750,0
20230811,185600,432116930,15750,15750,15750,15750,0
20230811,185500,432116930,15750,15750,15750,15750,0
20230811,185400,432116930,15750,15750,15750,15750,0
20230811,185300,432116930,15750,15750,15750,15750,0
20230811,185200,432116930,15750,15750,15750,15750,0
20230811,185100,432116930,15750,15750,15750,15750,0
20230811,185000,432116930,15750,15750,15750,15750,0
20230811,184900,432116930,15750,15750,15750,15750,0
20230811,184800,432116930,15750,15750,15750,15750,0
20230811,184700,432116930,15750,15750,15750,15750,0
20230811,184600,432116930,15750,15750,15750,15750,0
20230811,184500,432116930,15750,15750,15750,15750,0
20230811,184400,432116930,15750,15750,15750,15750,0
20230811,184300,432116930,15750,15750,15750,15750,602
20230811,184200,432116930,15750,15750,15750,15750,0
20230811,184100,432116930,15750,15750,15750,15750,0
20230811,184000,432116930,15750,15750,15750,15750,0
20230811,183900,432116930,15750,15750,15750,15750,0
20230811,183800,432116930,15750,15750,15750,15750,0
20230811,183700,432116930,15750,15750,15750,15750,0
20230811,183600,432116930,15750,15750,15750,15750,0
20230811,183500,432116930,15750,15750,15750,15750,0
20230811,183400,432116930,15750,15750,15750,15750,0
20230811,183300,432116930,15750,15750,15750,15750,0
20230811,183200,432116930,15750,15750,15750,15750,0
20230811,183100,432116930,15750,15750,15750,15750,0
20230811,183000,432116930,15750,15750,15750,15750,0
20230811,182900,432116930,15750,15750,15750,15750,0
20230811,182800,432116930,15750,15750,15750,15750,0
20230811,182700,432116930,15750,15750,15750,15750,0
20230811,182600,432116930,15750,15750,15750,15750,0
20230811,182500,432116930,15750,15750,15750,15750,0
20230811,182400,432116930,15750,15750,15750,15750,0
20230811,182300,432116930,15750,15750,15750,15750,0
20230811,182200,432116930,15750,15750,15750,15750,0
20230811,182100,432116930,15750,15750,15750,15750,0
20230811,182000,432116930,15750,15750,15750,15750,0
20230811,181900,432116930,15750,15750,15750,15750,0
20230811,181800,432116930,15750,15750,15750,15750,0
20230811,181700,432116930,15750,15750,15750,15750,0
20230811,181600,432116930,15750,15750,15750,15750,0
20230811,181500,432116930,15750,15750,15750,15750,0
20230811,181400,432116930,15750,15750,15750,15750,0
20230811,181300,432116930,15750,15750,15750,15750,602
20230811,181200,432116930,15750,15750,15750,15750,0
20230811,181100,432116930,15750,15750,15750,15750,0
20230811,181000,432116930,15750,15750,15750,15750,0
20230811,180900,432116930,15750,15750,15750,15750,0
20230811,180800,432116930,15750,15750,15750,15750,0
20230811,180700,432116930,15750,15750,15750,15750,0
20230811,180600,432116930,15750,15750,15750,15750,0
20230811,180500,432116930,15750,15750,15750,15750,0
20230811,180400,432116930,15750,15750,15750,15750,0
20230811,180300,432116930,15750,15750,15750,15750,0
20230811,180200,432116930,15750,15750,15750,15750,0
20230811,180100,432116930,15750,15750,15750,15750,0
20230811,180000,432116930,15750,15750,15750,15750,0
20230811,175900,432116930,15750,15750,15750,15750,0
20230811,175800,432116930,15750,15750,15750,15750,0
20230811,175700,432116930,15750,15750,15750,15750,0
20230811,175600,432116930,15750,15750,15750,15750,0
20230811,175500,432116930,15750,15750,15750,15750,0
20230811,175400,432116930,15750,15750,15750,15750,0
20230811,175300,432116930,15750,15750,15750,15750,0
20230811,175200,432116930,15750,15750,15750,15750,0
20230811,175100,432116930,15750,15750,15750,15750,0
20230811,175000,432116930,15750,15750,15750,15750,0
20230811,174900,432116930,15750,15750,15750,15750,0
20230811,174800,432116930,15750,15750,15750,15750,0
20230811,174700,432116930,15750,15750,15750,15750,0
20230811,174600,432116930,15750,15750,15750,15750,0
20230811,174500,432116930,15750,15750,15750,15750,0
20230811,174400,432116930,15750,15750,15750,15750,0
20230811,174300,432116930,15750,15750,15750,15750,602
20230811,174200,432116930,15750,15750,15750,15750,0
20230811,174100,432116930,15750,15750,15750,15750,0
20230811,174000,432116930,15750,15750,15750,15750,0
20230811,173900,432116930,15750,15750,15750,15750,0
20230811,173800,432116930,15750,15750,15750,15750,0
20230811,173700,432116930,15750,15750,15750,15750,0
20230811,173600,432116930,15750,15750,15750,15750,0
20230811,173500,432116930,15750,15750,15750,15750,0
20230811,173400,432116930,15750,15750,15750,15750,0
20230811,173300,432116930,15750,15750,15750,15750,0
20230811,173200,432116930,15750,15750,15750,15750,0
20230811,173100,432116930,15750,15750,15750,15750,0
20230811,173000,432116930,15750,15750,15750,15750,0
20230811,172900,432116930,15750,15750,15750,15750,0
20230811,172800,432116930,15750,15750,15750,15750,0
20230811,172700,432116930,15750,15750,15750,15750,0
20230811,172600,432116930,15750,15750,15750,15750,0
20230811,172500,432116930,15750,15750,15750,15750,0
20230811,172400,432116930,15750,15750,15750,15750,0
20230811,172300,432116930,15750,15750,15750,15750,0
20230811,172200,432116930,15750,15750,15750,15750,0
20230811,172100,432116930,15750,15750,15750,15750,0
20230811,172000,432116930,15750,15750,15750,15750,0
20230811,171900,432116930,15750,15750,15750,15750,0
20230811,171800,432116930,15750,15750,15750,15750,0
20230811,171700,432116930,15750,15750,15750,15750,0
20230811,171600,432116930,15750,15750,15750,15750,0
20230811,171500,432116930,15750,15750,15750,15750,0
20230811,171400,432116930,15750,15750,15750,15750,0
20230811,171300,432116930,15750,15750,15750,15750,602
20230811,171200,432116930,15750,15750,15750,15750,0
20230811,171100,432116930,15750,15750,15750,15750,0
20230811,171000,432116930,15750,15750,15750,15750,0
20230811,170900,432116930,15750,15750,15750,15750,0
20230811,170800,432116930,15750,15750,15750,15750,0
20230811,170700,432116930,15750,15750,15750,15750,0
20230811,170600,432116930,15750,15750,15750,15750,0
20230811,170500,432116930,15750,15750,15750,15750,0
20230811,170400,432116930,15750,15750,15750,15750,0
20230811,170300,432116930,15750,15750,15750,15750,0
20230811,170200,432116930,15750,15750,15750,15750,0
20230811,170100,432116930,15750,15750,15750,15750,0
20230811,170000,432116930,15750,15750,15750,15750,0
20230811,165900,432116930,15750,15750,15750,15750,0
20230811,165800,432116930,15750,15750,15750,15750,0
20230811,165700,432116930,15750,15750,15750,15750,0
20230811,165600,432116930,15750,15750,15750,15750,0
20230811,165500,432116930,15750,15750,15750,15750,0
20230811,165400,432116930,15750,15750,15750,15750,0
20230811,165300,432116930,15750,15750,15750,15750,0
20230811,165200,432116930,15750,15750,15750,15750,0
20230811,165100,432116930,15750,15750,15750,15750,0
20230811,165000,432116930,15750,15750,15750,15750,0
20230811,164900,432116930,15750,15750,15750,15750,0
20230811,164800,432116930,15750,15750,15750,15750,0
20230811,164700,432116930,15750,15750,15750,15750,0
20230811,164600,432116930,15750,15750,15750,15750,0
20230811,164500,432116930,15750,15750,15750,15750,0
20230811,164400,432116930,15750,15750,15750,15750,0
20230811,164300,432116930,15750,15750,15750,15750,602
20230811,164200,432116930,15750,15750,15750,15750,0
20230811,164100,432116930,15750,15750,15750,15750,0
20230811,164000,432116930,15750,15750,15750,15750,0
20230811,163900,432116930,15750,15750,15750,15750,0
20230811,163800,432116930,15750,15750,15750,15750,0
20230811,163700,432116930,15750,15750,15750,15750,0
20230811,163600,432116930,15750,15750,15750,15750,0
20230811,163500,432116930,15750,15750,15750,15750,0
20230811,163400,432116930,15750,15750,15750,15750,0
20230811,163300,432116930,15750,15750,15750,15750,0
20230811,163200,432116930,15750,15750,15750,15750,0
20230811,163100,432116930,15750,15750,15750,15750,0
20230811,163000,432116930,15750,15750,15750,15750,0
20230811,162900,432116930,15750,15750,15750,15750,0
20230811,162800,432116930,15750,15750,15750,15750,0
20230811,162700,432116930,15750,15750,15750,15750,0
20230811,162600,432116930,15750,15750,15750,15750,0
20230811,162500,432116930,15750,15750,15750,15750,0
20230811,162400,432116930,15750,15750,15750,15750,0
20230811,162300,432116930,15750,15750,15750,15750,0
20230811,162200,432116930,15750,15750,15750,15750,0
20230811,162100,432116930,15750,15750,15750,15750,0
20230811,162000,432116930,15750,15750,15750,15750,0
20230811,161900,432116930,15750,15750,15750,15750,0
20230811,161800,432116930,15750,15750,15750,15750,0
20230811,161700,432116930,15750,15750,15750,15750,0
20230811,161600,432116930,15750,15750,15750,15750,0
20230811,161500,432116930,15750,15750,15750,15750,0
20230811,161400,432116930,15750,15750,15750,15750,0
20230811,161300,432116930,15750,15750,15750,15750,602
20230811,161200,432116930,15750,15750,15750,15750,0
20230811,161100,432116930,15750,15750,15750,15750,0
20230811,161000,432116930,15750,15750,15750,15750,0
20230811,160900,432116930,15750,15750,15750,15750,0
20230811,160800,432116930,15750,15750,15750,15750,0
20230811,160700,432116930,15750,15750,15750,15750,0
20230811,160600,432116930,15750,15750,15750,15750,0
20230811,160500,432116930,15750,15750,15750,15750,0
20230811,160400,432116930,15750,15750,15750,15750,0
20230811,160300,432116930,15750,15750,15750,15750,0
20230811,160200,432116930,15750,15750,15750,15750,0
20230811,160100,432116930,15750,15750,15750,15750,0
20230811,160000,432116930,15750,15750,15750,15750,0
20230811,155900,432116930,15750,15750,15750,15750,0
20230811,155800,432116930,15750,15750,15750,15750,0
20230811,155700,432116930,15750,15750,15750,15750,0
20230811,155600,432116930,15750,15750,15750,15750,0
20230811,155500,432116930,15750,15750,15750,15750,0
20230811,155400,432116930,15750,15750,15750,15750,0
20230811,155300,432116930,15750,15750,15750,15750,0
20230811,155200,432116930,15750,15750,15750,15750,0
20230811,155100,432116930,15750,15750,15750,15750,0
20230811,155000,432116930,15750,15750,15750,15750,0
20230811,154900,432116930,15750,15750,15750,15750,0
20230811,154800,432116930,15750,15750,15750,15750,0
20230811,154700,432116930,15750,15750,15750,15750,0
20230811,154600,432116930,15750,15750,15750,15750,0
20230811,154500,432116930,15750,15750,15750,15750,0
20230811,154400,432116930,15750,15750,15750,15750,0
20230811,154300,432116930,15750,15750,15750,15750,602
20230811,154200,432116930,15750,15750,15750,15750,0
20230811,154100,432116930,15750,15750,15750,15750,0
20230811,154000,432116930,15750,15750,15750,15750,0
20230811,153900,432116930,15750,15750,15750,15750,0
20230811,153800,432116930,15750,15750,15750,15750,0
20230811,153700,432116930,15750,15750,15750,15750,0
20230811,153600,432116930,15750,15750,15750,15750,0
20230811,153500,432116930,15750,15750,15750,15750,0
20230811,153400,432116930,15750,15750,15750,15750,0
20230811,153300,432116930,15750,15750,15750,15750,0
20230811,153200,432116930,15750,15750,15750,15750,0
20230811,153100,432116930,15750,15750,15750,15750,0
20230811,153000,432116930,15750,15750,15750,15750,602
20230811,152900,422635430,15670,15670,15670,15670,0
20230811,152800,422635430,15670,15670,15670,15670,0
20230811,152700,422635430,15670,15670,15670,15670,0
20230811,152600,422635430,15670,15670,15670,15670,0
20230811,152500,422635430,15670,15670,15670,15670,0
20230811,152400,422635430,15670,15670,15670,15670,0
20230811,152300,422635430,15670,15670,15670,15670,0
20230811,152200,422635430,15670,15670,15670,15670,0
20230811,152100,422635430,15670,15670,15670,15670,0
20230811,152000,422635430,15670,15670,15670,15670,0
20230811,151900,422635430,15670,15670,15720,15670,171
20230811,151800,419955760,15730,15670,15730,15670,2
20230811,151700,419924360,15750,15750,15750,15750,0
20230811,151600,419924360,15750,15670,15750,15670,41
20230811,151500,419281150,15670,15670,15670,15670,2
20230811,151400,419249810,15680,15680,15680,15680,0
20230811,151300,419249810,15680,15680,15680,15680,8
20230811,151200,419124370,15680,15680,15680,15680,0
20230811,151100,419124370,15680,15680,15680,15680,0
20230811,151000,419124370,15680,15680,15680,15680,1
20230811,150900,419108690,15680,15680,15680,15680,0
20230811,150800,419108690,15680,15680,15680,15680,0
20230811,150700,419108690,15680,15680,15680,15680,0
20230811,150600,419108690,15680,15630,15680,15630,2
20230811,150500,419077380,15650,15650,15650,15650,10
20230811,150400,418920880,15690,15690,15690,15690,0
20230811,150300,418920880,15690,15710,15750,15690,237
20230811,150200,415201950,15690,15660,15690,15660,259
20230811,150100,411140820,15690,15690,15690,15690,0
20230811,150000,411140820,15690,15670,15690,15670,3
20230811,145900,411093780,15660,15660,15660,15660,1
20230811,145800,411078120,15690,15660,15690,15660,9
20230811,145700,410936970,15640,15640,15640,15640,0
20230811,145600,410936970,15640,15640,15640,15640,4
20230811,145500,410874410,15630,15620,15630,15620,106
20230811,145400,409217730,15570,15590,15590,15570,136
20230811,145300,407098670,15630,15630,15630,15630,0
20230811,145200,407098670,15630,15630,15630,15630,0
20230811,145100,407098670,15630,15630,15630,15630,2
20230811,145000,407067410,15650,15650,15650,15650,0
20230811,144900,407067410,15650,15650,15650,15650,10
20230811,144800,406910910,15650,15650,15650,15650,11
20230811,144700,406738760,15650,15650,15650,15650,7
20230811,144600,406629210,15650,15650,15650,15650,0
20230811,144500,406629210,15650,15650,15650,15650,0
20230811,144400,406629210,15650,15650,15650,15650,0
20230811,144300,406629210,15650,15600,15650,15600,387
20230811,144200,400591910,15580,15580,15580,15580,51
20230811,144100,399797330,15600,15580,15600,15580,18
20230811,144000,399516850,15570,15570,15570,15570,0
20230811,143900,399516850,15570,15570,15570,15570,1
20230811,143800,399501280,15600,15600,15600,15600,0
20230811,143700,399501280,15600,15600,15600,15600,222
20230811,143600,396038080,15600,15600,15600,15600,0
20230811,143500,396038080,15600,15600,15600,15600,0
20230811,143400,396038080,15600,15600,15600,15600,0
20230811,143300,396038080,15600,15600,15600,15600,0
20230811,143200,396038080,15600,15600,15600,15600,1
20230811,143100,396022480,15540,15540,15540,15540,0
20230811,143000,396022480,15540,15540,15540,15540,0
20230811,142900,396022480,15540,15540,15540,15540,0
20230811,142800,396022480,15540,15540,15540,15540,0
20230811,142700,396022480,15540,15540,15540,15540,0
20230811,142600,396022480,15540,15550,15550,15540,30
20230811,142500,395556160,15600,15600,15600,15600,0
20230811,142400,395556160,15600,15560,15600,15550,100
20230811,142300,394000730,15550,15560,15560,15550,42
20230811,142200,393347450,15560,15580,15580,15560,178
20230811,142100,390576310,15580,15580,15580,15580,2
20230811,142000,390545150,15580,15590,15590,15580,259
20230811,141900,386509920,15600,15600,15600,15600,11
20230811,141800,386338320,15600,15600,15600,15600,20
20230811,141700,386026320,15600,15580,15600,15580,285
20230811,141600,381582290,15590,15590,15590,15590,62
20230811,141500,380615710,15590,15590,15590,15590,0
20230811,141400,380615710,15590,15590,15590,15590,0
20230811,141300,380615710,15590,15600,15600,15590,87
20230811,141200,379258540,15600,15600,15600,15600,0
20230811,141100,379258540,15600,15600,15600,15600,1
20230811,141000,379242940,15660,15660,15660,15660,0
20230811,140900,379242940,15660,15660,15660,15660,0
20230811,140800,379242940,15660,15660,15660,15660,0
20230811,140700,379242940,15660,15660,15660,15660,0
20230811,140600,379242940,15660,15660,15660,15660,0
20230811,140500,379242940,15660,15660,15660,15660,0
20230811,140400,379242940,15660,15660,15660,15660,0
20230811,140300,379242940,15660,15660,15660,15660,0
20230811,140200,379242940,15660,15660,15660,15660,0
20230811,140100,379242940,15660,15660,15660,15660,0
20230811,140000,379242940,15660,15670,15670,15660,46
20230811,135900,378522570,15690,15690,15690,15690,1
20230811,135800,378506880,15690,15690,15690,15690,0
20230811,135700,378506880,15690,15690,15690,15690,0
20230811,135600,378506880,15690,15690,15690,15690,1
20230811,135500,378491190,15690,15690,15690,15690,3
20230811,135400,378444120,15690,15690,15690,15690,0
20230811,135300,378444120,15690,15690,15690,15690,0
20230811,135200,378444120,15690,15680,15690,15590,102
20230811,135100,376850330,15690,15690,15690,15690,1
20230811,135000,376834640,15700,15700,15700,15700,800
20230811,134900,364274640,15680,15680,15680,15680,0
20230811,134800,364274640,15680,15680,15680,15680,0
20230811,134700,364274640,15680,15680,15680,15680,0
20230811,134600,364274640,15680,15680,15680,15680,0
20230811,134500,364274640,15680,15680,15680,15680,3
20230811,134400,364227600,15660,15680,15680,15660,211
20230811,134300,360923310,15690,15690,15690,15690,1
20230811,134200,360907620,15690,15690,15690,15690,1
20230811,134100,360891930,15690,15690,15690,15690,0
20230811,134000,360891930,15690,15690,15690,15690,1
20230811,133900,360876240,15680,15690,15690,15680,3
20230811,133800,360829180,15690,15690,15690,15690,47
20230811,133700,360091750,15690,15700,15700,15680,8
20230811,133600,359966210,15710,15710,15710,15710,0
20230811,133500,359966210,15710,15710,15710,15710,25
20230811,133400,359573460,15710,15710,15710,15710,0
20230811,133300,359573460,15710,15710,15710,15710,0
20230811,133200,359573460,15710,15710,15710,15710,0
20230811,133100,359573460,15710,15710,15710,15710,0
20230811,133000,359573460,15710,15710,15710,15710,3
20230811,132900,359526330,15720,15720,15720,15720,2
20230811,132800,359494890,15720,15720,15720,15720,20
20230811,132700,359180490,15710,15700,15710,15690,129
20230811,132600,357155180,15700,15700,15700,15700,24
20230811,132500,356778380,15670,15670,15670,15670,0
20230811,132400,356778380,15670,15660,15670,15660,2
20230811,132300,356747050,15680,15680,15680,15680,0
20230811,132200,356747050,15680,15680,15680,15680,0
20230811,132100,356747050,15680,15680,15680,15680,0
20230811,132000,356747050,15680,15680,15680,15680,1
20230811,131900,356731370,15580,15690,15690,15580,448
20230811,131800,349741350,15700,15700,15700,15700,0
20230811,131700,349741350,15700,15700,15700,15700,0
20230811,131600,349741350,15700,15700,15700,15700,1
20230811,131500,349725650,15700,15700,15700,15700,0
20230811,131400,349725650,15700,15700,15700,15700,0
20230811,131300,349725650,15700,15700,15700,15700,1
20230811,131200,349709950,15700,15700,15700,15700,0
20230811,131100,349709950,15700,15700,15700,15700,0
20230811,131000,349709950,15700,15700,15700,15700,0
20230811,130900,349709950,15700,15700,15700,15700,0
20230811,130800,349709950,15700,15700,15700,15700,0
20230811,130700,349709950,15700,15700,15700,15700,0
20230811,130600,349709950,15700,15700,15700,15700,50
20230811,130500,348924950,15700,15700,15700,15700,1
20230811,130400,348909250,15700,15700,15700,15700,1
20230811,130300,348893550,15640,15640,15640,15640,0
20230811,130200,348893550,15640,15640,15640,15640,0
20230811,130100,348893550,15640,15640,15640,15640,0
20230811,130000,348893550,15640,15640,15640,15640,150
20230811,125900,346547550,15650,15650,15650,15650,0
20230811,125800,346547550,15650,15650,15650,15650,224
20230811,125700,343041950,15650,15650,15650,15650,0
20230811,125600,343041950,15650,15650,15650,15650,3
20230811,125500,342995000,15700,15700,15700,15700,2
20230811,125400,342963600,15710,15710,15710,15710,0
20230811,125300,342963600,15710,15710,15710,15710,0
20230811,125200,342963600,15710,15700,15710,15700,273
20230811,125100,338676290,15700,15700,15700,15700,0
20230811,125000,338676290,15700,15700,15700,15700,0
20230811,124900,338676290,15700,15700,15700,15700,0
20230811,124800,338676290,15700,15700,15700,15700,1
20230811,124700,338660590,15620,15620,15620,15620,1
20230811,124600,338644970,15650,15650,15650,15650,1
20230811,124500,338629320,15700,15700,15700,15700,0
20230811,124400,338629320,15700,15700,15700,15700,1
20230811,124300,338613620,15660,15660,15660,15660,0
20230811,124200,338613620,15660,15660,15660,15660,1
20230811,124100,338597960,15700,15700,15700,15700,0
20230811,124000,338597960,15700,15700,15700,15700,0
20230811,123900,338597960,15700,15700,15700,15700,0
20230811,123800,338597960,15700,15700,15700,15700,1
20230811,123700,338582260,15620,15620,15620,15620,0
20230811,123600,338582260,15620,15620,15620,15620,0
20230811,123500,338582260,15620,15620,15620,15620,0
20230811,123400,338582260,15620,15620,15620,15620,0
20230811,123300,338582260,15620,15620,15620,15620,0
20230811,123200,338582260,15620,15620,15620,15620,1
20230811,123100,338566640,15690,15620,15690,15620,2
20230811,123000,338535330,15690,15690,15690,15690,0
20230811,122900,338535330,15690,15690,15690,15690,0
20230811,122800,338535330,15690,15690,15690,15690,61
20230811,122700,337578240,15690,15690,15690,15690,0
20230811,122600,337578240,15690,15690,15690,15690,1
20230811,122500,337562550,15600,15600,15600,15600,0
20230811,122400,337562550,15600,15600,15600,15600,0
20230811,122300,337562550,15600,15600,15600,15600,0
20230811,122200,337562550,15600,15600,15600,15600,427
20230811,122100,330901350,15590,15590,15590,15590,10
20230811,122000,330745450,15590,15600,15600,15590,103
20230811,121900,329138940,15600,15700,15700,15600,37
20230811,121800,328561640,15600,15700,15700,15600,2821
20230811,121700,284541470,15630,15630,15630,15630,240
20230811,121600,280790270,15640,15650,15650,15640,28
20230811,121500,280352250,15630,15630,15630,15630,0
20230811,121400,280352250,15630,15630,15630,15630,58
20230811,121300,279445710,15630,15630,15630,15630,1
20230811,121200,279430080,15710,15710,15710,15710,1
20230811,121100,279414370,15630,15630,15630,15630,0
20230811,121000,279414370,15630,15630,15630,15630,1
20230811,120900,279398740,15710,15710,15710,15710,1
20230811,120800,279383030,15720,15720,15720,15720,0
20230811,120700,279383030,15720,15720,15720,15720,0
20230811,120600,279383030,15720,15720,15720,15720,0
20230811,120500,279383030,15720,15720,15720,15720,0
20230811,120400,279383030,15720,15720,15720,15720,0
20230811,120300,279383030,15720,15720,15720,15720,0
20230811,120200,279383030,15720,15720,15720,15710,20
20230811,120100,279068700,15720,15720,15720,15720,1
20230811,120000,279052980,15610,15610,15610,15610,0
20230811,115900,279052980,15610,15630,15630,15610,300
20230811,115800,274365710,15640,15700,15700,15610,616
20230811,115700,264724190,15680,15680,15680,15680,0
20230811,115600,264724190,15680,15680,15680,15680,0
20230811,115500,264724190,15680,15680,15680,15680,0
20230811,115400,264724190,15680,15680,15680,15680,0
20230811,115300,264724190,15680,15680,15680,15680,0
20230811,115200,264724190,15680,15680,15680,15680,100
20230811,115100,263156190,15680,15710,15710,15680,38
20230811,115000,262559940,15760,15760,15760,15760,0
20230811,114900,262559940,15760,15760,15760,15760,0
20230811,114800,262559940,15760,15760,15760,15760,0
20230811,114700,262559940,15760,15760,15760,15760,0
20230811,114600,262559940,15760,15760,15760,15760,0
20230811,114500,262559940,15760,15760,15760,15760,0
20230811,114400,262559940,15760,15760,15760,15760,0
20230811,114300,262559940,15760,15760,15760,15760,0
20230811,114200,262559940,15760,15760,15760,15760,0
20230811,114100,262559940,15760,15760,15760,15760,0
20230811,114000,262559940,15760,15760,15760,15760,8
20230811,113900,262433860,15760,15760,15760,15760,0
20230811,113800,262433860,15760,15760,15760,15760,0
20230811,113700,262433860,15760,15760,15760,15760,0
20230811,113600,262433860,15760,15760,15760,15760,1
20230811,113500,262418100,15670,15680,15680,15670,71
20230811,113400,261305510,15670,15670,15670,15670,56
20230811,113300,260427990,15670,15670,15680,15670,40
20230811,113200,259801180,15640,15640,15640,15640,10
20230811,113100,259644780,15640,15640,15640,15640,3
20230811,113000,259597860,15630,15650,15650,15630,9
20230811,112900,259457130,15670,15690,15690,15670,75
20230811,112800,258281840,15690,15690,15690,15690,8
20230811,112700,258156320,15770,15760,15770,15760,14
20230811,112600,257935560,15770,15770,15770,15770,0
20230811,112500,257935560,15770,15770,15770,15770,0
20230811,112400,257935560,15770,15770,15770,15770,0
20230811,112300,257935560,15770,15770,15770,15770,20
20230811,112200,257620160,15820,15820,15820,15820,1
20230811,112100,257604340,15830,15830,15830,15830,1
20230811,112000,257588510,15790,15690,15790,15690,447
20230811,111900,250539210,15600,15660,15730,15600,2185
20230811,111800,216428750,15660,15720,15790,15630,919
20230811,111700,202039570,15710,15780,15780,15710,100
20230811,111600,200465220,15790,15840,15840,15790,133
20230811,111500,198365100,15780,15840,15840,15780,2
20230811,111400,198333480,15840,15840,15840,15840,4
20230811,111300,198270120,15840,15840,15840,15840,0
20230811,111200,198270120,15840,15840,15840,15840,10
20230811,111100,198111720,15840,15840,15840,15840,3
20230811,111000,198064200,15840,15840,15840,15840,0
20230811,110900,198064200,15840,15880,15880,15840,473
20230811,110800,190571740,15880,15850,15880,15850,193
20230811,110700,187510850,15840,15830,15840,15830,98
20230811,110600,185959500,15830,15830,15830,15830,0
20230811,110500,185959500,15830,15830,15830,15830,0
20230811,110400,185959500,15830,15810,15830,15810,156
20230811,110300,183492020,15790,15790,15790,15790,0
20230811,110200,183492020,15790,15790,15790,15790,95
20230811,110100,181991970,15790,15790,15790,15790,0
20230811,110000,181991970,15790,15790,15790,15790,10
20230811,105900,181834070,15790,15770,15790,15770,210
20230811,105800,178519800,15770,15770,15770,15770,2
20230811,105700,178488260,15780,15780,15780,15780,1
20230811,105600,178472480,15780,15780,15780,15780,26
20230811,105500,178062200,15780,15780,15780,15780,0
20230811,105400,178062200,15780,15770,15780,15770,3
20230811,105300,178014880,15710,15710,15710,15710,40
20230811,105200,177386480,15780,15780,15780,15780,0
20230811,105100,177386480,15780,15780,15780,15780,2
20230811,105000,177354920,15780,15780,15780,15780,0
20230811,104900,177354920,15780,15780,15780,15780,0
20230811,104800,177354920,15780,15780,15780,15780,0
20230811,104700,177354920,15780,15780,15780,15780,1
20230811,104600,177339140,15680,15680,15680,15680,0
20230811,104500,177339140,15680,15710,15710,15680,13
20230811,104400,177134970,15740,15770,15780,15740,32
20230811,104300,176630140,15740,15710,15740,15710,260
20230811,104200,172540800,15680,15680,15680,15680,0
20230811,104100,172540800,15680,15680,15680,15680,10
20230811,104000,172384000,15710,15710,15710,15710,0
20230811,103900,172384000,15710,15710,15710,15710,0
20230811,103800,172384000,15710,15710,15710,15710,0
20230811,103700,172384000,15710,15710,15710,15710,0
20230811,103600,172384000,15710,15670,15710,15670,13
20230811,103500,172179810,15670,15670,15670,15670,191
20230811,103400,169186840,15670,15670,15670,15670,0
20230811,103300,169186840,15670,15670,15670,15670,10
20230811,103200,169030140,15660,15660,15660,15660,0
20230811,103100,169030140,15660,15660,15660,15660,100
20230811,103000,167464140,15660,15660,15660,15660,0
20230811,102900,167464140,15660,15660,15660,15660,0
20230811,102800,167464140,15660,15660,15660,15660,0
20230811,102700,167464140,15660,15730,15730,15660,154
20230811,102600,165048420,15730,15730,15730,15730,1
20230811,102500,165032690,15730,15730,15730,15730,9
20230811,102400,164891120,15730,15730,15730,15730,1
20230811,102300,164875390,15730,15730,15730,15730,0
20230811,102200,164875390,15730,15720,15730,15720,30
20230811,102100,164403530,15730,15700,15730,15660,103
20230811,102000,162790370,15660,15700,15700,15660,21
20230811,101900,162461190,15700,15700,15700,15700,149
20230811,101800,160121890,15700,15700,15700,15700,0
20230811,101700,160121890,15700,15700,15700,15700,43
20230811,101600,159446790,15730,15730,15730,15730,0
20230811,101500,159446790,15730,15730,15730,15730,0
20230811,101400,159446790,15730,15730,15730,15730,0
20230811,101300,159446790,15730,15730,15730,15730,0
20230811,101200,159446790,15730,15730,15730,15730,0
20230811,101100,159446790,15730,15730,15730,15730,29
20230811,101000,158990620,15740,15740,15740,15740,0
20230811,100900,158990620,15740,15740,15740,15740,10
20230811,100800,158833220,15740,15690,15740,15630,504
20230811,100700,150950220,15780,15780,15780,15780,1
20230811,100600,150934440,15690,15780,15780,15690,101
20230811,100500,149349660,15690,15690,15690,15690,0
20230811,100400,149349660,15690,15700,15700,15690,100
20230811,100300,147780650,15780,15780,15780,15780,0
20230811,100200,147780650,15780,15780,15780,15780,1
20230811,100100,147764870,15700,15700,15700,15700,0
20230811,100000,147764870,15700,15700,15700,15700,243
20230811,095900,143949770,15800,15800,15800,15800,20
20230811,095800,143633770,15800,15800,15800,15800,0
20230811,095700,143633770,15800,15800,15800,15800,1
20230811,095600,143617970,15800,15800,15800,15800,1
20230811,095500,143602170,15800,15700,15800,15700,167
20230811,095400,140980170,15710,15710,15710,15710,0
20230811,095300,140980170,15710,15700,15710,15700,197
20230811,095200,137887260,15710,15710,15750,15710,203
20230811,095100,134694130,15710,15710,15710,15710,0
20230811,095000,134694130,15710,15710,15710,15710,27
20230811,094900,134269960,15710,15710,15710,15710,1
20230811,094800,134254250,15820,15820,15820,15820,0
20230811,094700,134254250,15820,15820,15820,15820,0
20230811,094600,134254250,15820,15820,15820,15820,0
20230811,094500,134254250,15820,15820,15820,15820,0
20230811,094400,134254250,15820,15820,15820,15820,0
20230811,094300,134254250,15820,15820,15820,15820,0
20230811,094200,134254250,15820,15820,15820,15820,0
20230811,094100,134254250,15820,15820,15820,15820,1
20230811,094000,134238430,15610,15800,15810,15610,1002
20230811,093900,118537690,15750,15750,15750,15750,5
20230811,093800,118458940,15810,15740,15810,15740,29
20230811,093700,118001500,15740,15740,15740,15740,0
20230811,093600,118001500,15740,15740,15740,15740,1
20230811,093500,117985760,15710,15710,15710,15710,335
20230811,093400,112722910,15710,15710,15710,15710,11
20230811,093300,112550100,15720,15720,15720,15720,0
20230811,093200,112550100,15720,15720,15720,15720,1
20230811,093100,112534380,15740,15740,15740,15740,83
20230811,093000,111227960,15740,15780,15780,15740,117
20230811,092900,109385860,15780,15800,15820,15780,18
20230811,092800,109101590,15790,15760,15790,15760,617
20230811,092700,99377620,15760,15750,15760,15750,75
20230811,092600,98195630,15740,15730,15740,15710,165
20230811,092500,95603430,15710,15710,15710,15710,1
20230811,092400,95587720,15730,15840,15840,15700,735
20230811,092300,84018690,15840,15840,15840,15840,1
20230811,092200,84002850,15850,15800,15850,15800,1055
20230811,092100,67333200,15800,15800,15800,15800,0
20230811,092000,67333200,15800,15770,15800,15770,35
20230811,091900,66780340,15740,15680,15740,15680,247
20230811,091800,62900260,15590,15590,15590,15590,4
20230811,091700,62837900,15580,15590,15590,15580,90
20230811,091600,61435170,15690,15690,15690,15690,55
20230811,091500,60572220,15690,15690,15690,15690,10
20230811,091400,60415320,15640,15640,15640,15640,123
20230811,091300,58491600,15640,15660,15660,15530,1001
20230811,091200,42910990,15640,15690,15690,15640,96
20230811,091100,41408770,15640,15640,15640,15640,61
20230811,091000,40454730,15710,15710,15710,15710,0
20230811,090900,40454730,15710,15710,15710,15710,0
20230811,090800,40454730,15710,15610,15710,15570,315
20230811,090700,35541280,15710,15710,15710,15710,1
20230811,090600,35525570,15710,15610,15710,15600,149
20230811,090500,33200130,15730,15660,15740,15540,708
20230811,090400,22126710,15600,15750,15750,15600,501
20230811,090300,14301820,15770,15810,15810,15770,258
20230811,090200,10226600,15800,15800,15800,15800,0
20230811,090100,10226600,15800,15800,15800,15800,0
20230811,090000,10226600,15800,15800,15800,15800,597