KissMeData/303530/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,203800,12358662060,11770,11770,11770,11770,5534
20230807,203700,12358662060,11770,11770,11770,11770,0
20230807,203600,12358662060,11770,11770,11770,11770,0
20230807,203500,12358662060,11770,11770,11770,11770,0
20230807,203400,12358662060,11770,11770,11770,11770,0
20230807,203300,12358662060,11770,11770,11770,11770,0
20230807,203200,12358662060,11770,11770,11770,11770,0
20230807,203100,12358662060,11770,11770,11770,11770,0
20230807,203000,12358662060,11770,11770,11770,11770,0
20230807,202900,12358662060,11770,11770,11770,11770,0
20230807,202800,12358662060,11770,11770,11770,11770,0
20230807,202700,12358662060,11770,11770,11770,11770,0
20230807,202600,12358662060,11770,11770,11770,11770,0
20230807,202500,12358662060,11770,11770,11770,11770,0
20230807,202400,12358662060,11770,11770,11770,11770,0
20230807,202300,12358662060,11770,11770,11770,11770,0
20230807,202200,12358662060,11770,11770,11770,11770,0
20230807,202100,12358662060,11770,11770,11770,11770,0
20230807,202000,12358662060,11770,11770,11770,11770,0
20230807,201900,12358662060,11770,11770,11770,11770,0
20230807,201800,12358662060,11770,11770,11770,11770,0
20230807,201700,12358662060,11770,11770,11770,11770,0
20230807,201600,12358662060,11770,11770,11770,11770,0
20230807,201500,12358662060,11770,11770,11770,11770,0
20230807,201400,12358662060,11770,11770,11770,11770,0
20230807,201300,12358662060,11770,11770,11770,11770,0
20230807,201200,12358662060,11770,11770,11770,11770,0
20230807,201100,12358662060,11770,11770,11770,11770,0
20230807,201000,12358662060,11770,11770,11770,11770,0
20230807,200900,12358662060,11770,11770,11770,11770,0
20230807,200800,12358662060,11770,11770,11770,11770,5534
20230807,200700,12358662060,11770,11770,11770,11770,0
20230807,200600,12358662060,11770,11770,11770,11770,0
20230807,200500,12358662060,11770,11770,11770,11770,0
20230807,200400,12358662060,11770,11770,11770,11770,0
20230807,200300,12358662060,11770,11770,11770,11770,0
20230807,200200,12358662060,11770,11770,11770,11770,0
20230807,200100,12358662060,11770,11770,11770,11770,0
20230807,200000,12358662060,11770,11770,11770,11770,0
20230807,195900,12358662060,11770,11770,11770,11770,0
20230807,195800,12358662060,11770,11770,11770,11770,0
20230807,195700,12358662060,11770,11770,11770,11770,0
20230807,195600,12358662060,11770,11770,11770,11770,0
20230807,195500,12358662060,11770,11770,11770,11770,0
20230807,195400,12358662060,11770,11770,11770,11770,0
20230807,195300,12358662060,11770,11770,11770,11770,0
20230807,195200,12358662060,11770,11770,11770,11770,0
20230807,195100,12358662060,11770,11770,11770,11770,0
20230807,195000,12358662060,11770,11770,11770,11770,0
20230807,194900,12358662060,11770,11770,11770,11770,0
20230807,194800,12358662060,11770,11770,11770,11770,0
20230807,194700,12358662060,11770,11770,11770,11770,0
20230807,194600,12358662060,11770,11770,11770,11770,0
20230807,194500,12358662060,11770,11770,11770,11770,0
20230807,194400,12358662060,11770,11770,11770,11770,0
20230807,194300,12358662060,11770,11770,11770,11770,0
20230807,194200,12358662060,11770,11770,11770,11770,0
20230807,194100,12358662060,11770,11770,11770,11770,0
20230807,194000,12358662060,11770,11770,11770,11770,0
20230807,193900,12358662060,11770,11770,11770,11770,0
20230807,193800,12358662060,11770,11770,11770,11770,5534
20230807,193700,12358662060,11770,11770,11770,11770,0
20230807,193600,12358662060,11770,11770,11770,11770,0
20230807,193500,12358662060,11770,11770,11770,11770,0
20230807,193400,12358662060,11770,11770,11770,11770,0
20230807,193300,12358662060,11770,11770,11770,11770,0
20230807,193200,12358662060,11770,11770,11770,11770,0
20230807,193100,12358662060,11770,11770,11770,11770,0
20230807,193000,12358662060,11770,11770,11770,11770,0
20230807,192900,12358662060,11770,11770,11770,11770,0
20230807,192800,12358662060,11770,11770,11770,11770,0
20230807,192700,12358662060,11770,11770,11770,11770,0
20230807,192600,12358662060,11770,11770,11770,11770,0
20230807,192500,12358662060,11770,11770,11770,11770,0
20230807,192400,12358662060,11770,11770,11770,11770,0
20230807,192300,12358662060,11770,11770,11770,11770,0
20230807,192200,12358662060,11770,11770,11770,11770,0
20230807,192100,12358662060,11770,11770,11770,11770,0
20230807,192000,12358662060,11770,11770,11770,11770,0
20230807,191900,12358662060,11770,11770,11770,11770,0
20230807,191800,12358662060,11770,11770,11770,11770,0
20230807,191700,12358662060,11770,11770,11770,11770,0
20230807,191600,12358662060,11770,11770,11770,11770,0
20230807,191500,12358662060,11770,11770,11770,11770,0
20230807,191400,12358662060,11770,11770,11770,11770,0
20230807,191300,12358662060,11770,11770,11770,11770,0
20230807,191200,12358662060,11770,11770,11770,11770,0
20230807,191100,12358662060,11770,11770,11770,11770,0
20230807,191000,12358662060,11770,11770,11770,11770,0
20230807,190900,12358662060,11770,11770,11770,11770,0
20230807,190800,12358662060,11770,11770,11770,11770,5534
20230807,190700,12358662060,11770,11770,11770,11770,0
20230807,190600,12358662060,11770,11770,11770,11770,0
20230807,190500,12358662060,11770,11770,11770,11770,0
20230807,190400,12358662060,11770,11770,11770,11770,0
20230807,190300,12358662060,11770,11770,11770,11770,0
20230807,190200,12358662060,11770,11770,11770,11770,0
20230807,190100,12358662060,11770,11770,11770,11770,0
20230807,190000,12358662060,11770,11770,11770,11770,0
20230807,185900,12358662060,11770,11770,11770,11770,0
20230807,185800,12358662060,11770,11770,11770,11770,0
20230807,185700,12358662060,11770,11770,11770,11770,0
20230807,185600,12358662060,11770,11770,11770,11770,0
20230807,185500,12358662060,11770,11770,11770,11770,0
20230807,185400,12358662060,11770,11770,11770,11770,0
20230807,185300,12358662060,11770,11770,11770,11770,0
20230807,185200,12358662060,11770,11770,11770,11770,0
20230807,185100,12358662060,11770,11770,11770,11770,0
20230807,185000,12358662060,11770,11770,11770,11770,0
20230807,184900,12358662060,11770,11770,11770,11770,0
20230807,184800,12358662060,11770,11770,11770,11770,0
20230807,184700,12358662060,11770,11770,11770,11770,0
20230807,184600,12358662060,11770,11770,11770,11770,0
20230807,184500,12358662060,11770,11770,11770,11770,0
20230807,184400,12358662060,11770,11770,11770,11770,0
20230807,184300,12358662060,11770,11770,11770,11770,0
20230807,184200,12358662060,11770,11770,11770,11770,0
20230807,184100,12358662060,11770,11770,11770,11770,0
20230807,184000,12358662060,11770,11770,11770,11770,0
20230807,183900,12358662060,11770,11770,11770,11770,0
20230807,183800,12358662060,11770,11770,11770,11770,5534
20230807,183700,12358662060,11770,11770,11770,11770,0
20230807,183600,12358662060,11770,11770,11770,11770,0
20230807,183500,12358662060,11770,11770,11770,11770,0
20230807,183400,12358662060,11770,11770,11770,11770,0
20230807,183300,12358662060,11770,11770,11770,11770,0
20230807,183200,12358662060,11770,11770,11770,11770,0
20230807,183100,12358662060,11770,11770,11770,11770,0
20230807,183000,12358662060,11770,11770,11770,11770,0
20230807,182900,12358662060,11770,11770,11770,11770,0
20230807,182800,12358662060,11770,11770,11770,11770,0
20230807,182700,12358662060,11770,11770,11770,11770,0
20230807,182600,12358662060,11770,11770,11770,11770,0
20230807,182500,12358662060,11770,11770,11770,11770,0
20230807,182400,12358662060,11770,11770,11770,11770,0
20230807,182300,12358662060,11770,11770,11770,11770,0
20230807,182200,12358662060,11770,11770,11770,11770,0
20230807,182100,12358662060,11770,11770,11770,11770,0
20230807,182000,12358662060,11770,11770,11770,11770,0
20230807,181900,12358662060,11770,11770,11770,11770,0
20230807,181800,12358662060,11770,11770,11770,11770,0
20230807,181700,12358662060,11770,11770,11770,11770,0
20230807,181600,12358662060,11770,11770,11770,11770,0
20230807,181500,12358662060,11770,11770,11770,11770,0
20230807,181400,12358662060,11770,11770,11770,11770,0
20230807,181300,12358662060,11770,11770,11770,11770,0
20230807,181200,12358662060,11770,11770,11770,11770,0
20230807,181100,12358662060,11770,11770,11770,11770,0
20230807,181000,12358662060,11770,11770,11770,11770,0
20230807,180900,12358662060,11770,11770,11770,11770,0
20230807,180800,12358662060,11770,11770,11770,11770,5534
20230807,180700,12358662060,11770,11770,11770,11770,0
20230807,180600,12358662060,11770,11770,11770,11770,0
20230807,180500,12358662060,11770,11770,11770,11770,0
20230807,180400,12358662060,11770,11770,11770,11770,0
20230807,180300,12358662060,11770,11770,11770,11770,0
20230807,180200,12358662060,11770,11770,11770,11770,0
20230807,180100,12358662060,11770,11770,11770,11770,0
20230807,180000,12358662060,11770,11770,11770,11770,0
20230807,175900,12358662060,11770,11770,11770,11770,0
20230807,175800,12358662060,11770,11770,11770,11770,0
20230807,175700,12358662060,11770,11770,11770,11770,0
20230807,175600,12358662060,11770,11770,11770,11770,0
20230807,175500,12358662060,11770,11770,11770,11770,0
20230807,175400,12358662060,11770,11770,11770,11770,0
20230807,175300,12358662060,11770,11770,11770,11770,0
20230807,175200,12358662060,11770,11770,11770,11770,0
20230807,175100,12358662060,11770,11770,11770,11770,0
20230807,175000,12358662060,11770,11770,11770,11770,0
20230807,174900,12358662060,11770,11770,11770,11770,0
20230807,174800,12358662060,11770,11770,11770,11770,0
20230807,174700,12358662060,11770,11770,11770,11770,0
20230807,174600,12358662060,11770,11770,11770,11770,0
20230807,174500,12358662060,11770,11770,11770,11770,0
20230807,174400,12358662060,11770,11770,11770,11770,0
20230807,174300,12358662060,11770,11770,11770,11770,0
20230807,174200,12358662060,11770,11770,11770,11770,0
20230807,174100,12358662060,11770,11770,11770,11770,0
20230807,174000,12358662060,11770,11770,11770,11770,0
20230807,173900,12358662060,11770,11770,11770,11770,0
20230807,173800,12358662060,11770,11770,11770,11770,5534
20230807,173700,12358662060,11770,11770,11770,11770,0
20230807,173600,12358662060,11770,11770,11770,11770,0
20230807,173500,12358662060,11770,11770,11770,11770,0
20230807,173400,12358662060,11770,11770,11770,11770,0
20230807,173300,12358662060,11770,11770,11770,11770,0
20230807,173200,12358662060,11770,11770,11770,11770,0
20230807,173100,12358662060,11770,11770,11770,11770,0
20230807,173000,12358662060,11770,11770,11770,11770,0
20230807,172900,12358662060,11770,11770,11770,11770,0
20230807,172800,12358662060,11770,11770,11770,11770,0
20230807,172700,12358662060,11770,11770,11770,11770,0
20230807,172600,12358662060,11770,11770,11770,11770,0
20230807,172500,12358662060,11770,11770,11770,11770,0
20230807,172400,12358662060,11770,11770,11770,11770,0
20230807,172300,12358662060,11770,11770,11770,11770,0
20230807,172200,12358662060,11770,11770,11770,11770,0
20230807,172100,12358662060,11770,11770,11770,11770,0
20230807,172000,12358662060,11770,11770,11770,11770,0
20230807,171900,12358662060,11770,11770,11770,11770,0
20230807,171800,12358662060,11770,11770,11770,11770,0
20230807,171700,12358662060,11770,11770,11770,11770,0
20230807,171600,12358662060,11770,11770,11770,11770,0
20230807,171500,12358662060,11770,11770,11770,11770,0
20230807,171400,12358662060,11770,11770,11770,11770,0
20230807,171300,12358662060,11770,11770,11770,11770,0
20230807,171200,12358662060,11770,11770,11770,11770,0
20230807,171100,12358662060,11770,11770,11770,11770,0
20230807,171000,12358662060,11770,11770,11770,11770,0
20230807,170900,12358662060,11770,11770,11770,11770,0
20230807,170800,12358662060,11770,11770,11770,11770,5534
20230807,170700,12358662060,11770,11770,11770,11770,0
20230807,170600,12358662060,11770,11770,11770,11770,0
20230807,170500,12358662060,11770,11770,11770,11770,0
20230807,170400,12358662060,11770,11770,11770,11770,0
20230807,170300,12358662060,11770,11770,11770,11770,0
20230807,170200,12358662060,11770,11770,11770,11770,0
20230807,170100,12358662060,11770,11770,11770,11770,0
20230807,170000,12358662060,11770,11770,11770,11770,0
20230807,165900,12358662060,11770,11770,11770,11770,0
20230807,165800,12358662060,11770,11770,11770,11770,0
20230807,165700,12358662060,11770,11770,11770,11770,0
20230807,165600,12358662060,11770,11770,11770,11770,0
20230807,165500,12358662060,11770,11770,11770,11770,0
20230807,165400,12358662060,11770,11770,11770,11770,0
20230807,165300,12358662060,11770,11770,11770,11770,0
20230807,165200,12358662060,11770,11770,11770,11770,0
20230807,165100,12358662060,11770,11770,11770,11770,0
20230807,165000,12358662060,11770,11770,11770,11770,0
20230807,164900,12358662060,11770,11770,11770,11770,0
20230807,164800,12358662060,11770,11770,11770,11770,0
20230807,164700,12358662060,11770,11770,11770,11770,0
20230807,164600,12358662060,11770,11770,11770,11770,0
20230807,164500,12358662060,11770,11770,11770,11770,0
20230807,164400,12358662060,11770,11770,11770,11770,0
20230807,164300,12358662060,11770,11770,11770,11770,0
20230807,164200,12358662060,11770,11770,11770,11770,0
20230807,164100,12358662060,11770,11770,11770,11770,0
20230807,164000,12358662060,11770,11770,11770,11770,0
20230807,163900,12358662060,11770,11770,11770,11770,0
20230807,163800,12358662060,11770,11770,11770,11770,5534
20230807,163700,12358662060,11770,11770,11770,11770,0
20230807,163600,12358662060,11770,11770,11770,11770,0
20230807,163500,12358662060,11770,11770,11770,11770,0
20230807,163400,12358662060,11770,11770,11770,11770,0
20230807,163300,12358662060,11770,11770,11770,11770,0
20230807,163200,12358662060,11770,11770,11770,11770,0
20230807,163100,12358662060,11770,11770,11770,11770,0
20230807,163000,12358662060,11770,11770,11770,11770,0
20230807,162900,12358662060,11770,11770,11770,11770,0
20230807,162800,12358662060,11770,11770,11770,11770,0
20230807,162700,12358662060,11770,11770,11770,11770,0
20230807,162600,12358662060,11770,11770,11770,11770,0
20230807,162500,12358662060,11770,11770,11770,11770,0
20230807,162400,12358662060,11770,11770,11770,11770,0
20230807,162300,12358662060,11770,11770,11770,11770,0
20230807,162200,12358662060,11770,11770,11770,11770,0
20230807,162100,12358662060,11770,11770,11770,11770,0
20230807,162000,12358662060,11770,11770,11770,11770,0
20230807,161900,12358662060,11770,11770,11770,11770,0
20230807,161800,12358662060,11770,11770,11770,11770,0
20230807,161700,12358662060,11770,11770,11770,11770,0
20230807,161600,12358662060,11770,11770,11770,11770,0
20230807,161500,12358662060,11770,11770,11770,11770,0
20230807,161400,12358662060,11770,11770,11770,11770,0
20230807,161300,12358662060,11770,11770,11770,11770,0
20230807,161200,12358662060,11770,11770,11770,11770,0
20230807,161100,12358662060,11770,11770,11770,11770,0
20230807,161000,12358662060,11770,11770,11770,11770,0
20230807,160900,12358662060,11770,11770,11770,11770,0
20230807,160800,12358662060,11770,11770,11770,11770,5534
20230807,160700,12358662060,11770,11770,11770,11770,0
20230807,160600,12358662060,11770,11770,11770,11770,0
20230807,160500,12358662060,11770,11770,11770,11770,0
20230807,160400,12358662060,11770,11770,11770,11770,0
20230807,160300,12358662060,11770,11770,11770,11770,0
20230807,160200,12358662060,11770,11770,11770,11770,0
20230807,160100,12358662060,11770,11770,11770,11770,0
20230807,160000,12358662060,11770,11770,11770,11770,0
20230807,155900,12358662060,11770,11770,11770,11770,0
20230807,155800,12358662060,11770,11770,11770,11770,0
20230807,155700,12358662060,11770,11770,11770,11770,0
20230807,155600,12358662060,11770,11770,11770,11770,0
20230807,155500,12358662060,11770,11770,11770,11770,0
20230807,155400,12358662060,11770,11770,11770,11770,0
20230807,155300,12358662060,11770,11770,11770,11770,0
20230807,155200,12358662060,11770,11770,11770,11770,0
20230807,155100,12358662060,11770,11770,11770,11770,0
20230807,155000,12358662060,11770,11770,11770,11770,0
20230807,154900,12358662060,11770,11770,11770,11770,0
20230807,154800,12358662060,11770,11770,11770,11770,0
20230807,154700,12358662060,11770,11770,11770,11770,0
20230807,154600,12358662060,11770,11770,11770,11770,0
20230807,154500,12358662060,11770,11770,11770,11770,0
20230807,154400,12358662060,11770,11770,11770,11770,0
20230807,154300,12358662060,11770,11770,11770,11770,0
20230807,154200,12358662060,11770,11770,11770,11770,0
20230807,154100,12358662060,11770,11770,11770,11770,0
20230807,154000,12358662060,11770,11770,11770,11770,0
20230807,153900,12358662060,11770,11770,11770,11770,0
20230807,153800,12358662060,11770,11770,11770,11770,5534
20230807,153700,12358662060,11770,11770,11770,11770,0
20230807,153600,12358662060,11770,11770,11770,11770,0
20230807,153500,12358662060,11770,11770,11770,11770,0
20230807,153400,12358662060,11770,11770,11770,11770,0
20230807,153300,12358662060,11770,11770,11770,11770,0
20230807,153200,12358662060,11770,11770,11770,11770,0
20230807,153100,12358662060,11770,11770,11770,11770,0
20230807,153000,12358662060,11770,11770,11770,11770,5534
20230807,152900,12293526880,11800,11800,11800,11800,0
20230807,152800,12293526880,11800,11800,11800,11800,0
20230807,152700,12293526880,11800,11800,11800,11800,0
20230807,152600,12293526880,11800,11800,11800,11800,0
20230807,152500,12293526880,11800,11800,11800,11800,0
20230807,152400,12293526880,11800,11800,11800,11800,0
20230807,152300,12293526880,11800,11800,11800,11800,0
20230807,152200,12293526880,11800,11800,11800,11800,0
20230807,152100,12293526880,11800,11800,11800,11800,0
20230807,152000,12293526880,11800,11800,11800,11800,0
20230807,151900,12293526880,11800,11800,11820,11770,1438
20230807,151800,12276563670,11800,11730,11810,11730,894
20230807,151700,12266039240,11770,11780,11780,11710,7594
20230807,151600,12176964590,11780,11830,11830,11720,4620
20230807,151500,12122649960,11830,11970,11970,11770,7358
20230807,151400,12035086470,11990,12000,12000,11980,1641
20230807,151300,12015413800,12030,12030,12030,12030,14
20230807,151200,12015245380,11990,12000,12000,11990,559
20230807,151100,12008542050,11990,12020,12030,11990,329
20230807,151000,12004596040,11980,12070,12070,11980,722
20230807,150900,11995936170,12030,12000,12030,12000,120
20230807,150800,11994496140,12070,12010,12070,12000,116
20230807,150700,11993103200,12000,12000,12000,12000,20
20230807,150600,11992863200,12010,12040,12040,12000,214
20230807,150500,11990292880,12040,12070,12070,12040,292
20230807,150400,11986771210,12070,12020,12070,12020,202
20230807,150300,11984342730,12020,11980,12020,11980,487
20230807,150200,11978489790,11980,12020,12020,11970,57
20230807,150100,11977804970,11960,11970,12060,11950,93
20230807,150000,11976689220,12020,11950,12340,11950,7269
20230807,145900,11888105680,11950,11950,11950,11880,616
20230807,145800,11880759780,11950,11920,11950,11850,5669
20230807,145700,11813380540,11920,11970,12080,11920,7220
20230807,145600,11726913880,11950,12010,12010,11930,12797
20230807,145500,11573807340,12010,12040,12050,12010,935
20230807,145400,11562560880,12080,12050,12080,12000,2863
20230807,145300,11528158020,12050,12100,12100,12050,1157
20230807,145200,11514196750,12100,12100,12100,12100,910
20230807,145100,11503185750,12100,12100,12110,12100,155
20230807,145000,11501310160,12100,12110,12130,12100,1046
20230807,144900,11488651200,12110,12130,12130,12110,465
20230807,144800,11483020030,12130,12120,12130,12110,554
20230807,144700,11476310710,12120,12140,12140,12120,464
20230807,144600,11470682870,12140,12130,12140,12130,82
20230807,144500,11469687910,12140,12140,12140,12140,710
20230807,144400,11461068510,12140,12180,12180,12130,16
20230807,144300,11460873720,12180,12180,12180,12180,3
20230807,144200,11460837180,12130,12130,12130,12120,112
20230807,144100,11459479280,12130,12150,12200,12120,364
20230807,144000,11455058700,12150,12150,12200,12150,514
20230807,143900,11448813550,12150,12130,12150,12120,288
20230807,143800,11445321940,12120,12150,12150,12120,1782
20230807,143700,11423692730,12150,12170,12170,12150,1080
20230807,143600,11410562460,12170,12170,12170,12170,626
20230807,143500,11402944040,12170,12170,12170,12170,0
20230807,143400,11402944040,12170,12170,12170,12170,1
20230807,143300,11402931870,12170,12170,12170,12170,601
20230807,143200,11395617700,12230,12230,12230,12230,0
20230807,143100,11395617700,12230,12170,12230,12160,45
20230807,143000,11395070000,12170,12170,12170,12170,242
20230807,142900,11392124860,12170,12180,12180,12170,583
20230807,142800,11385029140,12190,12190,12190,12190,100
20230807,142700,11383810140,12190,12180,12190,12180,91
20230807,142600,11382701750,12190,12190,12190,12190,92
20230807,142500,11381580270,12190,12220,12220,12190,44
20230807,142400,11381043550,12230,12220,12230,12190,382
20230807,142300,11376384880,12220,12220,12220,12220,33
20230807,142200,11375981620,12230,12230,12230,12230,51
20230807,142100,11375357890,12230,12230,12230,12230,60
20230807,142000,11374624090,12230,12240,12240,12230,274
20230807,141900,11371272600,12240,12240,12240,12240,1
20230807,141800,11371260360,12230,12220,12230,12220,167
20230807,141700,11369219130,12180,12180,12180,12180,257
20230807,141600,11366088870,12220,12220,12220,12220,0
20230807,141500,11366088870,12220,12220,12220,12190,1156
20230807,141400,11351988100,12230,12230,12230,12230,0
20230807,141300,11351988100,12230,12220,12230,12220,1596
20230807,141200,11332484960,12230,12240,12240,12230,8
20230807,141100,11332387090,12240,12230,12240,12230,161
20230807,141000,11330416500,12210,12210,12210,12210,0
20230807,140900,11330416500,12210,12210,12210,12210,0
20230807,140800,11330416500,12210,12210,12210,12210,0
20230807,140700,11330416500,12210,12210,12210,12210,20
20230807,140600,11330172300,12210,12240,12240,12210,394
20230807,140500,11325355720,12240,12240,12240,12240,1
20230807,140400,11325343480,12210,12210,12210,12210,10
20230807,140300,11325221380,12240,12230,12240,12230,300
20230807,140200,11321549880,12210,12210,12210,12210,0
20230807,140100,11321549880,12210,12210,12210,12210,0
20230807,140000,11321549880,12210,12210,12210,12210,8
20230807,135900,11321452200,12210,12210,12210,12210,512
20230807,135800,11315200680,12210,12210,12210,12210,20
20230807,135700,11314956480,12210,12210,12210,12210,128
20230807,135600,11313393600,12210,12200,12210,12200,235
20230807,135500,11310524290,12200,12250,12250,12200,21
20230807,135400,11310268040,12250,12200,12250,12200,101
20230807,135300,11309035790,12210,12250,12250,12210,75
20230807,135200,11308119920,12250,12220,12250,12220,5
20230807,135100,11308058730,12200,12200,12200,12200,0
20230807,135000,11308058730,12200,12260,12260,12200,80
20230807,134900,11307079730,12260,12260,12260,12260,41
20230807,134800,11306577070,12260,12210,12260,12200,940
20230807,134700,11295083050,12210,12210,12210,12210,84
20230807,134600,11294057410,12240,12240,12240,12240,16
20230807,134500,11293861570,12250,12250,12250,12250,0
20230807,134400,11293861570,12250,12200,12250,12200,115
20230807,134300,11292458270,12200,12200,12200,12200,371
20230807,134200,11287932070,12200,12200,12200,12200,10
20230807,134100,11287810070,12200,12250,12250,12200,19
20230807,134000,11287577670,12250,12250,12250,12250,4
20230807,133900,11287528670,12250,12220,12250,12210,1220
20230807,133800,11272622780,12220,12230,12250,12220,68
20230807,133700,11271791620,12230,12230,12230,12230,10
20230807,133600,11271669320,12230,12230,12250,12230,205
20230807,133500,11269159710,12230,12230,12230,12230,0
20230807,133400,11269159710,12230,12230,12240,12220,80
20230807,133300,11268181460,12210,12210,12210,12210,6
20230807,133200,11268108200,12200,12200,12200,12200,0
20230807,133100,11268108200,12200,12200,12200,12200,106
20230807,133000,11266815000,12240,12240,12240,12240,3
20230807,132900,11266778280,12220,12220,12220,12220,198
20230807,132800,11264358720,12220,12220,12220,12220,20
20230807,132700,11264114320,12220,12220,12220,12220,22
20230807,132600,11263845480,12240,12240,12240,12240,92
20230807,132500,11262719400,12240,12230,12240,12220,440
20230807,132400,11257339440,12220,12220,12240,12220,42
20230807,132300,11256826120,12240,12240,12240,12240,2
20230807,132200,11256801640,12220,12230,12230,12220,113
20230807,132100,11255420770,12230,12220,12240,12220,86
20230807,132000,11254369320,12240,12240,12240,12240,0
20230807,131900,11254369320,12240,12200,12240,12200,46
20230807,131800,11253807880,12250,12220,12250,12200,149
20230807,131700,11251988860,12250,12250,12250,12250,4
20230807,131600,11251939860,12250,12220,12250,12220,25
20230807,131500,11251634100,12230,12230,12230,12230,227
20230807,131400,11248857890,12250,12250,12250,12250,2
20230807,131300,11248833390,12230,12240,12240,12230,241
20230807,131200,11245884770,12250,12250,12250,12250,0
20230807,131100,11245884770,12250,12250,12250,12250,10
20230807,131000,11245762270,12250,12250,12250,12250,41
20230807,130900,11245260020,12250,12250,12250,12250,24
20230807,130800,11244966020,12250,12260,12260,12250,22
20230807,130700,11244696500,12250,12250,12250,12250,42
20230807,130600,11244182000,12250,12260,12260,12250,76
20230807,130500,11243250340,12270,12250,12270,12250,1050
20230807,130400,11230372490,12220,12220,12220,12220,30
20230807,130300,11230005890,12240,12260,12260,12240,5
20230807,130200,11229944670,12240,12240,12240,12210,20
20230807,130100,11229700110,12250,12270,12270,12250,434
20230807,130000,11224378920,12280,12270,12280,12270,87
20230807,125900,11223311420,12270,12280,12280,12270,366
20230807,125800,11218819800,12280,12280,12280,12280,84
20230807,125700,11217788280,12280,12280,12280,12280,19
20230807,125600,11217554960,12270,12270,12270,12270,153
20230807,125500,11215677650,12270,12270,12270,12270,34
20230807,125400,11215260470,12270,12260,12270,12260,211
20230807,125300,11212673560,12240,12240,12260,12240,133
20230807,125200,11211045280,12240,12250,12260,12240,5
20230807,125100,11210984050,12250,12260,12260,12250,261
20230807,125000,11207784970,12260,12250,12260,12250,58
20230807,124900,11207073970,12250,12170,12250,12170,141
20230807,124800,11205354960,12180,12240,12240,12180,713
20230807,124700,11196642140,12270,12270,12270,12270,0
20230807,124600,11196642140,12270,12270,12270,12270,5
20230807,124500,11196580790,12270,12270,12270,12270,10
20230807,124400,11196458090,12230,12230,12230,12230,0
20230807,124300,11196458090,12230,12230,12230,12230,2
20230807,124200,11196433630,12290,12230,12300,12230,752
20230807,124100,11187209230,12170,12170,12170,12170,251
20230807,124000,11184154560,12170,12180,12180,12170,1557
20230807,123900,11165197700,12230,12230,12230,12230,1
20230807,123800,11165185470,12230,12220,12230,12220,280
20230807,123700,11161761540,12230,12230,12230,12230,0
20230807,123600,11161761540,12230,12230,12230,12230,0
20230807,123500,11161761540,12230,12230,12230,12230,11
20230807,123400,11161627010,12180,12240,12240,12180,268
20230807,123300,11158360970,12200,12200,12200,12200,0
20230807,123200,11158360970,12200,12200,12200,12180,653
20230807,123100,11150397290,12200,12200,12200,12200,543
20230807,123000,11143772690,12200,12200,12200,12200,2450
20230807,122900,11113882690,12180,12200,12200,12180,543
20230807,122800,11107260550,12200,12200,12200,12200,40
20230807,122700,11106772550,12200,12200,12200,12180,225
20230807,122600,11104028190,12200,12260,12260,12200,3906
20230807,122500,11056354670,12250,12260,12260,12250,58
20230807,122400,11055643960,12270,12270,12270,12270,155
20230807,122300,11053742110,12270,12270,12270,12270,3
20230807,122200,11053705300,12270,12270,12270,12270,3
20230807,122100,11053668490,12270,12270,12270,12270,19
20230807,122000,11053435360,12280,12280,12280,12280,0
20230807,121900,11053435360,12280,12280,12280,12280,2
20230807,121800,11053410800,12280,12280,12280,12280,1
20230807,121700,11053398520,12270,12270,12270,12270,10
20230807,121600,11053275820,12250,12250,12250,12250,0
20230807,121500,11053275820,12250,12290,12290,12250,600
20230807,121400,11045917490,12340,12340,12340,12340,3
20230807,121300,11045880470,12290,12290,12290,12290,4
20230807,121200,11045831310,12300,12310,12310,12300,37
20230807,121100,11045376150,12320,12340,12340,12320,101
20230807,121000,11044129830,12340,12340,12340,12340,1
20230807,120900,11044117490,12300,12310,12310,12300,396
20230807,120800,11039246330,12310,12330,12330,12310,3
20230807,120700,11039209380,12350,12350,12350,12350,2
20230807,120600,11039184680,12350,12340,12360,12340,1382
20230807,120500,11022117180,12340,12340,12340,12340,10
20230807,120400,11021993780,12350,12320,12350,12320,1000
20230807,120300,11009645170,12330,12330,12330,12330,229
20230807,120200,11006821600,12290,12300,12300,12290,208
20230807,120100,11004264680,12300,12330,12330,12300,20
20230807,120000,11004018230,12330,12300,12330,12300,15
20230807,115900,11003833610,12330,12330,12330,12330,0
20230807,115800,11003833610,12330,12290,12330,12290,413
20230807,115700,10998753690,12290,12290,12290,12290,76
20230807,115600,10997819650,12290,12290,12290,12290,9
20230807,115500,10997709040,12290,12290,12290,12290,0
20230807,115400,10997709040,12290,12290,12290,12290,9
20230807,115300,10997598430,12300,12300,12300,12300,200
20230807,115200,10995138430,12300,12220,12300,12220,129
20230807,115100,10993553040,12220,12220,12220,12220,0
20230807,115000,10993553040,12220,12220,12220,12220,20
20230807,114900,10993308640,12200,12220,12220,12200,570
20230807,114800,10986346050,12220,12220,12220,12220,0
20230807,114700,10986346050,12220,12250,12250,12220,390
20230807,114600,10981578630,12320,12310,12320,12300,642
20230807,114500,10973680240,12310,12300,12310,12290,702
20230807,114400,10965039980,12290,12260,12290,12260,545
20230807,114300,10958344820,12220,12210,12220,12200,154
20230807,114200,10956464370,12250,12200,12250,12200,217
20230807,114100,10953811240,12230,12200,12260,12200,306
20230807,114000,10950074800,12230,12220,12230,12220,10
20230807,113900,10949952590,12220,12200,12220,12200,73
20230807,113800,10949061940,12200,12200,12200,12200,497
20230807,113700,10942998540,12200,12180,12200,12160,867
20230807,113600,10932452720,12200,12200,12200,12160,372
20230807,113500,10927925460,12200,12200,12200,12140,512
20230807,113400,10921704140,12200,12120,12200,12120,252
20230807,113300,10918639270,12120,12180,12190,12120,3142
20230807,113200,10880476340,12180,12200,12200,12180,201
20230807,113100,10878026580,12200,12220,12220,12200,696
20230807,113000,10869529240,12220,12220,12220,12200,202
20230807,112900,10867062800,12200,12230,12230,12200,430
20230807,112800,10861808900,12220,12230,12230,12220,172
20230807,112700,10859705460,12230,12230,12230,12230,180
20230807,112600,10857504060,12230,12240,12240,12230,132
20230807,112500,10855889490,12240,12250,12250,12240,152
20230807,112400,10854027990,12270,12290,12290,12270,56
20230807,112300,10853340330,12290,12290,12290,12290,0
20230807,112200,10853340330,12290,12290,12290,12290,3
20230807,112100,10853303460,12280,12280,12280,12280,220
20230807,112000,10850601860,12280,12280,12280,12280,5
20230807,111900,10850540460,12230,12260,12260,12230,496
20230807,111800,10844471820,12260,12260,12260,12260,46
20230807,111700,10843907860,12260,12240,12260,12240,173
20230807,111600,10841790200,12240,12230,12240,12230,299
20230807,111500,10838132910,12160,12200,12200,12160,1136
20230807,111400,10824293820,12200,12250,12250,12200,360
20230807,111300,10819899080,12210,12230,12250,12210,209
20230807,111200,10817342490,12250,12250,12250,12250,45
20230807,111100,10816791240,12350,12300,12350,12190,2587
20230807,111000,10785136560,12300,12300,12300,12300,21
20230807,110900,10784878260,12290,12290,12290,12290,200
20230807,110800,10782420260,12290,12300,12350,12290,500
20230807,110700,10776260990,12350,12350,12350,12350,100
20230807,110600,10775025990,12350,12300,12350,12300,204
20230807,110500,10772506790,12300,12290,12300,12290,148
20230807,110400,10770687850,12300,12290,12300,12290,677
20230807,110300,10762365860,12290,12310,12310,12290,278
20230807,110200,10758944940,12320,12320,12320,12320,79
20230807,110100,10757971660,12360,12380,12380,12360,14
20230807,110000,10757798360,12320,12400,12400,12320,143
20230807,105900,10756027740,12400,12410,12410,12380,6
20230807,105800,10755953350,12410,12410,12410,12410,202
20230807,105700,10753446530,12410,12370,12430,12370,1113
20230807,105600,10739639630,12390,12360,12390,12260,381
20230807,105500,10734954230,12360,12270,12360,12270,186
20230807,105400,10732670750,12270,12340,12340,12270,1107
20230807,105300,10719051970,12390,12400,12400,12380,95
20230807,105200,10717874250,12400,12390,12400,12320,1922
20230807,105100,10694104170,12390,12300,12390,12300,568
20230807,105000,10687086940,12270,12270,12300,12270,597
20230807,104900,10679750250,12270,12280,12280,12270,341
20230807,104800,10675564180,12290,12340,12340,12290,133
20230807,104700,10673928050,12300,12300,12330,12300,157
20230807,104600,10671992870,12280,12280,12280,12280,283
20230807,104500,10668517630,12280,12290,12290,12200,5768
20230807,104400,10597983400,12260,12260,12260,12260,0
20230807,104300,10597983400,12260,12280,12310,12260,5427
20230807,104200,10531381100,12280,12360,12360,12280,2039
20230807,104100,10506306140,12320,12360,12360,12320,268
20230807,104000,10502996500,12360,12370,12370,12360,500
20230807,103900,10496812040,12390,12400,12400,12370,192
20230807,103800,10494432460,12400,12330,12400,12330,246
20230807,103700,10491392410,12310,12290,12310,12290,109
20230807,103600,10490052480,12280,12280,12310,12280,249
20230807,103500,10486994610,12280,12300,12310,12270,966
20230807,103400,10475133980,12310,12360,12360,12270,5607
20230807,103300,10406075810,12360,12370,12410,12350,3301
20230807,103200,10365288810,12370,12410,12410,12360,1783
20230807,103100,10343222150,12400,12420,12420,12400,1854
20230807,103000,10320215220,12410,12410,12420,12410,627
20230807,102900,10312429720,12410,12460,12460,12410,2089
20230807,102800,10286470840,12450,12460,12460,12450,1528
20230807,102700,10267447160,12460,12470,12470,12450,1574
20230807,102600,10247837950,12470,12480,12480,12470,102
20230807,102500,10246565990,12470,12480,12480,12460,797
20230807,102400,10236632300,12480,12480,12490,12480,230
20230807,102300,10233761850,12480,12490,12490,12480,49
20230807,102200,10233150040,12470,12470,12490,12470,325
20230807,102100,10229097270,12470,12470,12470,12460,89
20230807,102000,10227987450,12460,12470,12470,12460,189
20230807,101900,10225630770,12470,12490,12490,12460,102
20230807,101800,10224358870,12470,12440,12470,12430,665
20230807,101700,10216085820,12440,12450,12450,12440,528
20230807,101600,10209517440,12440,12470,12490,12440,549
20230807,101500,10202670290,12430,12430,12430,12430,101
20230807,101400,10201414860,12420,12420,12420,12420,50
20230807,101300,10200793860,12410,12410,12430,12410,88
20230807,101200,10199701640,12420,12490,12500,12410,1080
20230807,101100,10186244570,12420,12440,12450,12420,49
20230807,101000,10185635820,12410,12400,12500,12390,1201
20230807,100900,10170729660,12400,12420,12420,12400,825
20230807,100800,10160490270,12420,12420,12420,12400,717
20230807,100700,10151591160,12430,12430,12430,12420,908
20230807,100600,10140307230,12430,12430,12430,12420,785
20230807,100500,10130551430,12430,12430,12440,12430,326
20230807,100400,10126499200,12430,12460,12500,12430,990
20230807,100300,10114167200,12460,12500,12500,12460,16
20230807,100200,10113967440,12450,12490,12490,12450,144
20230807,100100,10112172220,12470,12500,12500,12470,67
20230807,100000,10111335880,12490,12550,12550,12490,667
20230807,095900,10102995100,12500,12430,12570,12430,279
20230807,095800,10099504190,12430,12460,12460,12430,902
20230807,095700,10088283960,12440,12510,12510,12430,1745
20230807,095600,10066496410,12510,12530,12540,12500,807
20230807,095500,10056397320,12520,12520,12580,12510,2597
20230807,095400,10023837050,12510,12410,12510,12410,2711
20230807,095300,9990034740,12400,12360,12400,12350,2142
20230807,095200,9963561840,12360,12400,12400,12360,896
20230807,095100,9952463390,12390,12330,12390,12330,639
20230807,095000,9944565590,12330,12310,12360,12310,1106
20230807,094900,9930933860,12360,12390,12390,12310,3834
20230807,094800,9883656500,12390,12400,12400,12370,1652
20230807,094700,9863193080,12400,12400,12400,12380,342
20230807,094600,9858952360,12400,12370,12400,12370,1021
20230807,094500,9846299680,12400,12410,12410,12350,1988
20230807,094400,9821702450,12400,12430,12450,12350,516
20230807,094300,9815292710,12310,12460,12470,12310,8137
20230807,094200,9714704820,12460,12370,12470,12370,2904
20230807,094100,9678676720,12380,12430,12450,12350,4384
20230807,094000,9624351350,12450,12510,12510,12390,5003
20230807,093900,9562105900,12420,12620,12630,12400,9256
20230807,093800,9446613740,12520,12720,12720,12500,11538
20230807,093700,9301741160,12720,12780,12790,12640,6742
20230807,093600,9216211160,12780,12700,12800,12690,6740
20230807,093500,9130321170,12710,12660,12720,12570,7881
20230807,093400,9030731900,12690,12840,12840,12660,13553
20230807,093300,8858502960,12840,12950,12950,12690,21060
20230807,093200,8589397610,12950,13000,13080,12800,18865
20230807,093100,8344558350,13000,13000,13000,13000,0
20230807,093000,8344558350,13000,13330,13720,13000,23661
20230807,092900,8029466460,13300,13570,13700,13290,17213
20230807,092800,7797057080,13570,13430,13590,13310,3332
20230807,092700,7752451340,13430,13480,13490,13380,1282
20230807,092600,7735209310,13470,13590,13590,13460,3458
20230807,092500,7688538810,13600,13550,13600,13550,3203
20230807,092400,7645099930,13530,13560,13600,13530,2349
20230807,092300,7613253460,13590,13390,13630,13300,8181
20230807,092200,7503135570,13400,13670,13700,13330,13895
20230807,092100,7314660440,13670,13810,13830,13670,8122
20230807,092000,7203060830,13830,13880,13910,13800,3936
20230807,091900,7148592230,13910,13910,13910,13860,3499
20230807,091800,7099984050,13890,13850,13930,13810,2179
20230807,091700,7069760640,13810,13780,13860,13770,3725
20230807,091600,7018363160,13780,13860,13870,13780,3938
20230807,091500,6963953050,13860,13870,13870,13810,5406
20230807,091400,6889164180,13860,13820,13890,13790,4769
20230807,091300,6823308110,13810,13660,13850,13640,12522
20230807,091200,6650941640,13660,13910,14030,13660,14057
20230807,091100,6456584680,13850,14250,14290,13850,34526
20230807,091000,5971100740,14260,14340,14690,14210,39611
20230807,090900,5400444830,14380,14700,14830,14310,33556
20230807,090800,4910849980,14700,14270,14850,14200,67369
20230807,090700,3922311040,14210,14630,14650,14050,26321
20230807,090600,3545308770,14630,14350,14910,14350,49524
20230807,090500,2817253510,14350,14310,14470,14020,22643
20230807,090400,2494541880,14290,14190,15000,14190,83133
20230807,090300,1272897650,14190,14190,14240,13880,36819
20230807,090200,755841640,14200,14440,14440,14190,52463
20230807,090100,0,12690,12690,12690,12690,0
20230807,090000,0,12690,12690,12690,12690,0