KissMeData/220100/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201900,5205158330,11990,11990,11990,11990,8619
20230807,201800,5205158330,11990,11990,11990,11990,0
20230807,201700,5205158330,11990,11990,11990,11990,0
20230807,201600,5205158330,11990,11990,11990,11990,0
20230807,201500,5205158330,11990,11990,11990,11990,0
20230807,201400,5205158330,11990,11990,11990,11990,0
20230807,201300,5205158330,11990,11990,11990,11990,0
20230807,201200,5205158330,11990,11990,11990,11990,0
20230807,201100,5205158330,11990,11990,11990,11990,0
20230807,201000,5205158330,11990,11990,11990,11990,0
20230807,200900,5205158330,11990,11990,11990,11990,0
20230807,200800,5205158330,11990,11990,11990,11990,0
20230807,200700,5205158330,11990,11990,11990,11990,0
20230807,200600,5205158330,11990,11990,11990,11990,0
20230807,200500,5205158330,11990,11990,11990,11990,0
20230807,200400,5205158330,11990,11990,11990,11990,0
20230807,200300,5205158330,11990,11990,11990,11990,0
20230807,200200,5205158330,11990,11990,11990,11990,0
20230807,200100,5205158330,11990,11990,11990,11990,0
20230807,200000,5205158330,11990,11990,11990,11990,0
20230807,195900,5205158330,11990,11990,11990,11990,0
20230807,195800,5205158330,11990,11990,11990,11990,0
20230807,195700,5205158330,11990,11990,11990,11990,0
20230807,195600,5205158330,11990,11990,11990,11990,0
20230807,195500,5205158330,11990,11990,11990,11990,0
20230807,195400,5205158330,11990,11990,11990,11990,0
20230807,195300,5205158330,11990,11990,11990,11990,0
20230807,195200,5205158330,11990,11990,11990,11990,0
20230807,195100,5205158330,11990,11990,11990,11990,0
20230807,195000,5205158330,11990,11990,11990,11990,0
20230807,194900,5205158330,11990,11990,11990,11990,8619
20230807,194800,5205158330,11990,11990,11990,11990,0
20230807,194700,5205158330,11990,11990,11990,11990,0
20230807,194600,5205158330,11990,11990,11990,11990,0
20230807,194500,5205158330,11990,11990,11990,11990,0
20230807,194400,5205158330,11990,11990,11990,11990,0
20230807,194300,5205158330,11990,11990,11990,11990,0
20230807,194200,5205158330,11990,11990,11990,11990,0
20230807,194100,5205158330,11990,11990,11990,11990,0
20230807,194000,5205158330,11990,11990,11990,11990,0
20230807,193900,5205158330,11990,11990,11990,11990,0
20230807,193800,5205158330,11990,11990,11990,11990,0
20230807,193700,5205158330,11990,11990,11990,11990,0
20230807,193600,5205158330,11990,11990,11990,11990,0
20230807,193500,5205158330,11990,11990,11990,11990,0
20230807,193400,5205158330,11990,11990,11990,11990,0
20230807,193300,5205158330,11990,11990,11990,11990,0
20230807,193200,5205158330,11990,11990,11990,11990,0
20230807,193100,5205158330,11990,11990,11990,11990,0
20230807,193000,5205158330,11990,11990,11990,11990,0
20230807,192900,5205158330,11990,11990,11990,11990,0
20230807,192800,5205158330,11990,11990,11990,11990,0
20230807,192700,5205158330,11990,11990,11990,11990,0
20230807,192600,5205158330,11990,11990,11990,11990,0
20230807,192500,5205158330,11990,11990,11990,11990,0
20230807,192400,5205158330,11990,11990,11990,11990,0
20230807,192300,5205158330,11990,11990,11990,11990,0
20230807,192200,5205158330,11990,11990,11990,11990,0
20230807,192100,5205158330,11990,11990,11990,11990,0
20230807,192000,5205158330,11990,11990,11990,11990,0
20230807,191900,5205158330,11990,11990,11990,11990,8619
20230807,191800,5205158330,11990,11990,11990,11990,0
20230807,191700,5205158330,11990,11990,11990,11990,0
20230807,191600,5205158330,11990,11990,11990,11990,0
20230807,191500,5205158330,11990,11990,11990,11990,0
20230807,191400,5205158330,11990,11990,11990,11990,0
20230807,191300,5205158330,11990,11990,11990,11990,0
20230807,191200,5205158330,11990,11990,11990,11990,0
20230807,191100,5205158330,11990,11990,11990,11990,0
20230807,191000,5205158330,11990,11990,11990,11990,0
20230807,190900,5205158330,11990,11990,11990,11990,0
20230807,190800,5205158330,11990,11990,11990,11990,0
20230807,190700,5205158330,11990,11990,11990,11990,0
20230807,190600,5205158330,11990,11990,11990,11990,0
20230807,190500,5205158330,11990,11990,11990,11990,0
20230807,190400,5205158330,11990,11990,11990,11990,0
20230807,190300,5205158330,11990,11990,11990,11990,0
20230807,190200,5205158330,11990,11990,11990,11990,0
20230807,190100,5205158330,11990,11990,11990,11990,0
20230807,190000,5205158330,11990,11990,11990,11990,0
20230807,185900,5205158330,11990,11990,11990,11990,0
20230807,185800,5205158330,11990,11990,11990,11990,0
20230807,185700,5205158330,11990,11990,11990,11990,0
20230807,185600,5205158330,11990,11990,11990,11990,0
20230807,185500,5205158330,11990,11990,11990,11990,0
20230807,185400,5205158330,11990,11990,11990,11990,0
20230807,185300,5205158330,11990,11990,11990,11990,0
20230807,185200,5205158330,11990,11990,11990,11990,0
20230807,185100,5205158330,11990,11990,11990,11990,0
20230807,185000,5205158330,11990,11990,11990,11990,0
20230807,184900,5205158330,11990,11990,11990,11990,8619
20230807,184800,5205158330,11990,11990,11990,11990,0
20230807,184700,5205158330,11990,11990,11990,11990,0
20230807,184600,5205158330,11990,11990,11990,11990,0
20230807,184500,5205158330,11990,11990,11990,11990,0
20230807,184400,5205158330,11990,11990,11990,11990,0
20230807,184300,5205158330,11990,11990,11990,11990,0
20230807,184200,5205158330,11990,11990,11990,11990,0
20230807,184100,5205158330,11990,11990,11990,11990,0
20230807,184000,5205158330,11990,11990,11990,11990,0
20230807,183900,5205158330,11990,11990,11990,11990,0
20230807,183800,5205158330,11990,11990,11990,11990,0
20230807,183700,5205158330,11990,11990,11990,11990,0
20230807,183600,5205158330,11990,11990,11990,11990,0
20230807,183500,5205158330,11990,11990,11990,11990,0
20230807,183400,5205158330,11990,11990,11990,11990,0
20230807,183300,5205158330,11990,11990,11990,11990,0
20230807,183200,5205158330,11990,11990,11990,11990,0
20230807,183100,5205158330,11990,11990,11990,11990,0
20230807,183000,5205158330,11990,11990,11990,11990,0
20230807,182900,5205158330,11990,11990,11990,11990,0
20230807,182800,5205158330,11990,11990,11990,11990,0
20230807,182700,5205158330,11990,11990,11990,11990,0
20230807,182600,5205158330,11990,11990,11990,11990,0
20230807,182500,5205158330,11990,11990,11990,11990,0
20230807,182400,5205158330,11990,11990,11990,11990,0
20230807,182300,5205158330,11990,11990,11990,11990,0
20230807,182200,5205158330,11990,11990,11990,11990,0
20230807,182100,5205158330,11990,11990,11990,11990,0
20230807,182000,5205158330,11990,11990,11990,11990,0
20230807,181900,5205158330,11990,11990,11990,11990,8619
20230807,181800,5205158330,11990,11990,11990,11990,0
20230807,181700,5205158330,11990,11990,11990,11990,0
20230807,181600,5205158330,11990,11990,11990,11990,0
20230807,181500,5205158330,11990,11990,11990,11990,0
20230807,181400,5205158330,11990,11990,11990,11990,0
20230807,181300,5205158330,11990,11990,11990,11990,0
20230807,181200,5205158330,11990,11990,11990,11990,0
20230807,181100,5205158330,11990,11990,11990,11990,0
20230807,181000,5205158330,11990,11990,11990,11990,0
20230807,180900,5205158330,11990,11990,11990,11990,0
20230807,180800,5205158330,11990,11990,11990,11990,0
20230807,180700,5205158330,11990,11990,11990,11990,0
20230807,180600,5205158330,11990,11990,11990,11990,0
20230807,180500,5205158330,11990,11990,11990,11990,0
20230807,180400,5205158330,11990,11990,11990,11990,0
20230807,180300,5205158330,11990,11990,11990,11990,0
20230807,180200,5205158330,11990,11990,11990,11990,0
20230807,180100,5205158330,11990,11990,11990,11990,0
20230807,180000,5205158330,11990,11990,11990,11990,0
20230807,175900,5205158330,11990,11990,11990,11990,0
20230807,175800,5205158330,11990,11990,11990,11990,0
20230807,175700,5205158330,11990,11990,11990,11990,0
20230807,175600,5205158330,11990,11990,11990,11990,0
20230807,175500,5205158330,11990,11990,11990,11990,0
20230807,175400,5205158330,11990,11990,11990,11990,0
20230807,175300,5205158330,11990,11990,11990,11990,0
20230807,175200,5205158330,11990,11990,11990,11990,0
20230807,175100,5205158330,11990,11990,11990,11990,0
20230807,175000,5205158330,11990,11990,11990,11990,0
20230807,174900,5205158330,11990,11990,11990,11990,8619
20230807,174800,5205158330,11990,11990,11990,11990,0
20230807,174700,5205158330,11990,11990,11990,11990,0
20230807,174600,5205158330,11990,11990,11990,11990,0
20230807,174500,5205158330,11990,11990,11990,11990,0
20230807,174400,5205158330,11990,11990,11990,11990,0
20230807,174300,5205158330,11990,11990,11990,11990,0
20230807,174200,5205158330,11990,11990,11990,11990,0
20230807,174100,5205158330,11990,11990,11990,11990,0
20230807,174000,5205158330,11990,11990,11990,11990,0
20230807,173900,5205158330,11990,11990,11990,11990,0
20230807,173800,5205158330,11990,11990,11990,11990,0
20230807,173700,5205158330,11990,11990,11990,11990,0
20230807,173600,5205158330,11990,11990,11990,11990,0
20230807,173500,5205158330,11990,11990,11990,11990,0
20230807,173400,5205158330,11990,11990,11990,11990,0
20230807,173300,5205158330,11990,11990,11990,11990,0
20230807,173200,5205158330,11990,11990,11990,11990,0
20230807,173100,5205158330,11990,11990,11990,11990,0
20230807,173000,5205158330,11990,11990,11990,11990,0
20230807,172900,5205158330,11990,11990,11990,11990,0
20230807,172800,5205158330,11990,11990,11990,11990,0
20230807,172700,5205158330,11990,11990,11990,11990,0
20230807,172600,5205158330,11990,11990,11990,11990,0
20230807,172500,5205158330,11990,11990,11990,11990,0
20230807,172400,5205158330,11990,11990,11990,11990,0
20230807,172300,5205158330,11990,11990,11990,11990,0
20230807,172200,5205158330,11990,11990,11990,11990,0
20230807,172100,5205158330,11990,11990,11990,11990,0
20230807,172000,5205158330,11990,11990,11990,11990,0
20230807,171900,5205158330,11990,11990,11990,11990,8619
20230807,171800,5205158330,11990,11990,11990,11990,0
20230807,171700,5205158330,11990,11990,11990,11990,0
20230807,171600,5205158330,11990,11990,11990,11990,0
20230807,171500,5205158330,11990,11990,11990,11990,0
20230807,171400,5205158330,11990,11990,11990,11990,0
20230807,171300,5205158330,11990,11990,11990,11990,0
20230807,171200,5205158330,11990,11990,11990,11990,0
20230807,171100,5205158330,11990,11990,11990,11990,0
20230807,171000,5205158330,11990,11990,11990,11990,0
20230807,170900,5205158330,11990,11990,11990,11990,0
20230807,170800,5205158330,11990,11990,11990,11990,0
20230807,170700,5205158330,11990,11990,11990,11990,0
20230807,170600,5205158330,11990,11990,11990,11990,0
20230807,170500,5205158330,11990,11990,11990,11990,0
20230807,170400,5205158330,11990,11990,11990,11990,0
20230807,170300,5205158330,11990,11990,11990,11990,0
20230807,170200,5205158330,11990,11990,11990,11990,0
20230807,170100,5205158330,11990,11990,11990,11990,0
20230807,170000,5205158330,11990,11990,11990,11990,0
20230807,165900,5205158330,11990,11990,11990,11990,0
20230807,165800,5205158330,11990,11990,11990,11990,0
20230807,165700,5205158330,11990,11990,11990,11990,0
20230807,165600,5205158330,11990,11990,11990,11990,0
20230807,165500,5205158330,11990,11990,11990,11990,0
20230807,165400,5205158330,11990,11990,11990,11990,0
20230807,165300,5205158330,11990,11990,11990,11990,0
20230807,165200,5205158330,11990,11990,11990,11990,0
20230807,165100,5205158330,11990,11990,11990,11990,0
20230807,165000,5205158330,11990,11990,11990,11990,0
20230807,164900,5205158330,11990,11990,11990,11990,8619
20230807,164800,5205158330,11990,11990,11990,11990,0
20230807,164700,5205158330,11990,11990,11990,11990,0
20230807,164600,5205158330,11990,11990,11990,11990,0
20230807,164500,5205158330,11990,11990,11990,11990,0
20230807,164400,5205158330,11990,11990,11990,11990,0
20230807,164300,5205158330,11990,11990,11990,11990,0
20230807,164200,5205158330,11990,11990,11990,11990,0
20230807,164100,5205158330,11990,11990,11990,11990,0
20230807,164000,5205158330,11990,11990,11990,11990,0
20230807,163900,5205158330,11990,11990,11990,11990,0
20230807,163800,5205158330,11990,11990,11990,11990,0
20230807,163700,5205158330,11990,11990,11990,11990,0
20230807,163600,5205158330,11990,11990,11990,11990,0
20230807,163500,5205158330,11990,11990,11990,11990,0
20230807,163400,5205158330,11990,11990,11990,11990,0
20230807,163300,5205158330,11990,11990,11990,11990,0
20230807,163200,5205158330,11990,11990,11990,11990,0
20230807,163100,5205158330,11990,11990,11990,11990,0
20230807,163000,5205158330,11990,11990,11990,11990,0
20230807,162900,5205158330,11990,11990,11990,11990,0
20230807,162800,5205158330,11990,11990,11990,11990,0
20230807,162700,5205158330,11990,11990,11990,11990,0
20230807,162600,5205158330,11990,11990,11990,11990,0
20230807,162500,5205158330,11990,11990,11990,11990,0
20230807,162400,5205158330,11990,11990,11990,11990,0
20230807,162300,5205158330,11990,11990,11990,11990,0
20230807,162200,5205158330,11990,11990,11990,11990,0
20230807,162100,5205158330,11990,11990,11990,11990,0
20230807,162000,5205158330,11990,11990,11990,11990,0
20230807,161900,5205158330,11990,11990,11990,11990,8619
20230807,161800,5205158330,11990,11990,11990,11990,0
20230807,161700,5205158330,11990,11990,11990,11990,0
20230807,161600,5205158330,11990,11990,11990,11990,0
20230807,161500,5205158330,11990,11990,11990,11990,0
20230807,161400,5205158330,11990,11990,11990,11990,0
20230807,161300,5205158330,11990,11990,11990,11990,0
20230807,161200,5205158330,11990,11990,11990,11990,0
20230807,161100,5205158330,11990,11990,11990,11990,0
20230807,161000,5205158330,11990,11990,11990,11990,0
20230807,160900,5205158330,11990,11990,11990,11990,0
20230807,160800,5205158330,11990,11990,11990,11990,0
20230807,160700,5205158330,11990,11990,11990,11990,0
20230807,160600,5205158330,11990,11990,11990,11990,0
20230807,160500,5205158330,11990,11990,11990,11990,0
20230807,160400,5205158330,11990,11990,11990,11990,0
20230807,160300,5205158330,11990,11990,11990,11990,0
20230807,160200,5205158330,11990,11990,11990,11990,0
20230807,160100,5205158330,11990,11990,11990,11990,0
20230807,160000,5205158330,11990,11990,11990,11990,0
20230807,155900,5205158330,11990,11990,11990,11990,0
20230807,155800,5205158330,11990,11990,11990,11990,0
20230807,155700,5205158330,11990,11990,11990,11990,0
20230807,155600,5205158330,11990,11990,11990,11990,0
20230807,155500,5205158330,11990,11990,11990,11990,0
20230807,155400,5205158330,11990,11990,11990,11990,0
20230807,155300,5205158330,11990,11990,11990,11990,0
20230807,155200,5205158330,11990,11990,11990,11990,0
20230807,155100,5205158330,11990,11990,11990,11990,0
20230807,155000,5205158330,11990,11990,11990,11990,0
20230807,154900,5205158330,11990,11990,11990,11990,8619
20230807,154800,5205158330,11990,11990,11990,11990,0
20230807,154700,5205158330,11990,11990,11990,11990,0
20230807,154600,5205158330,11990,11990,11990,11990,0
20230807,154500,5205158330,11990,11990,11990,11990,0
20230807,154400,5205158330,11990,11990,11990,11990,0
20230807,154300,5205158330,11990,11990,11990,11990,0
20230807,154200,5205158330,11990,11990,11990,11990,0
20230807,154100,5205158330,11990,11990,11990,11990,0
20230807,154000,5205158330,11990,11990,11990,11990,0
20230807,153900,5205158330,11990,11990,11990,11990,0
20230807,153800,5205158330,11990,11990,11990,11990,0
20230807,153700,5205158330,11990,11990,11990,11990,0
20230807,153600,5205158330,11990,11990,11990,11990,0
20230807,153500,5205158330,11990,11990,11990,11990,0
20230807,153400,5205158330,11990,11990,11990,11990,0
20230807,153300,5205158330,11990,11990,11990,11990,0
20230807,153200,5205158330,11990,11990,11990,11990,0
20230807,153100,5205158330,11990,11990,11990,11990,0
20230807,153000,5205158330,11990,11990,11990,11990,8619
20230807,152900,5101816520,11870,11870,11870,11870,0
20230807,152800,5101816520,11870,11870,11870,11870,0
20230807,152700,5101816520,11870,11870,11870,11870,0
20230807,152600,5101816520,11870,11870,11870,11870,0
20230807,152500,5101816520,11870,11870,11870,11870,0
20230807,152400,5101816520,11870,11870,11870,11870,0
20230807,152300,5101816520,11870,11870,11870,11870,0
20230807,152200,5101816520,11870,11870,11870,11870,0
20230807,152100,5101816520,11870,11870,11870,11870,0
20230807,152000,5101816520,11870,11870,11870,11870,0
20230807,151900,5101816520,11870,11800,11870,11800,1238
20230807,151800,5087136760,11860,11870,11870,11860,1604
20230807,151700,5068113300,11790,11800,11890,11790,1044
20230807,151600,5055731690,11790,11850,11880,11790,547
20230807,151500,5049252620,11860,11780,11880,11780,865
20230807,151400,5039008370,11860,11890,11890,11770,771
20230807,151300,5029883160,11880,11810,11890,11790,2243
20230807,151200,5003338660,11850,11860,11900,11800,2453
20230807,151100,4974249720,11890,11890,11900,11860,2037
20230807,151000,4950046750,11890,11850,11900,11850,2255
20230807,150900,4923241290,11870,11860,11880,11850,1075
20230807,150800,4910487990,11860,11830,11860,11810,1223
20230807,150700,4896017150,11830,11860,11870,11820,1287
20230807,150600,4880767470,11870,11840,11870,11820,731
20230807,150500,4872110210,11840,11880,11880,11830,3340
20230807,150400,4832535610,11880,11810,11880,11810,1724
20230807,150300,4812140290,11800,11730,11800,11730,3218
20230807,150200,4774248230,11700,11670,11740,11660,3658
20230807,150100,4731424010,11650,11640,11660,11630,387
20230807,150000,4726917940,11640,11650,11680,11620,3401
20230807,145900,4687268380,11650,11600,11650,11600,347
20230807,145800,4683237070,11600,11620,11620,11600,224
20230807,145700,4680637750,11610,11620,11620,11580,237
20230807,145600,4677890980,11620,11580,11620,11580,868
20230807,145500,4667825880,11560,11560,11560,11560,0
20230807,145400,4667825880,11560,11540,11570,11530,1327
20230807,145300,4652490750,11560,11540,11560,11540,774
20230807,145200,4643552990,11550,11580,11580,11540,1526
20230807,145100,4625922630,11580,11580,11580,11580,100
20230807,145000,4624764630,11600,11600,11600,11600,571
20230807,144900,4618141030,11600,11600,11610,11600,370
20230807,144800,4613848920,11600,11620,11630,11600,1803
20230807,144700,4592933080,11620,11620,11630,11620,317
20230807,144600,4589247840,11630,11580,11630,11580,248
20230807,144500,4586371000,11630,11630,11630,11630,1
20230807,144400,4586359370,11570,11600,11630,11570,970
20230807,144300,4575100130,11600,11540,11610,11540,461
20230807,144200,4569764260,11560,11560,11560,11560,112
20230807,144100,4568469540,11580,11590,11590,11580,1060
20230807,144000,4556192700,11610,11610,11610,11610,406
20230807,143900,4551479040,11610,11630,11630,11610,180
20230807,143800,4549386680,11600,11610,11610,11590,221
20230807,143700,4546823550,11600,11600,11600,11600,72
20230807,143600,4545988350,11640,11610,11640,11610,985
20230807,143500,4534536320,11620,11610,11620,11610,191
20230807,143400,4532318790,11620,11620,11620,11620,36
20230807,143300,4531900470,11620,11620,11630,11620,250
20230807,143200,4528994980,11620,11590,11620,11590,296
20230807,143100,4525562790,11580,11530,11580,11530,442
20230807,143000,4520457050,11520,11520,11520,11520,10
20230807,142900,4520341850,11530,11520,11530,11500,101
20230807,142800,4519180260,11510,11510,11510,11510,0
20230807,142700,4519180260,11510,11510,11510,11510,0
20230807,142600,4519180260,11510,11580,11580,11510,1096
20230807,142500,4506495300,11580,11580,11580,11580,5
20230807,142400,4506437400,11500,11510,11510,11500,300
20230807,142300,4502987300,11510,11510,11510,11500,506
20230807,142200,4497167010,11500,11520,11530,11500,557
20230807,142100,4490754360,11530,11540,11540,11530,2073
20230807,142000,4466842670,11560,11590,11590,11560,964
20230807,141900,4455697690,11570,11570,11570,11570,6
20230807,141800,4455628270,11590,11570,11590,11570,40
20230807,141700,4455165450,11560,11540,11570,11540,497
20230807,141600,4449425180,11550,11620,11620,11550,173
20230807,141500,4447423350,11630,11630,11630,11630,1000
20230807,141400,4435793350,11620,11590,11630,11590,2873
20230807,141300,4402432410,11590,11560,11590,11550,271
20230807,141200,4399301400,11580,11560,11590,11560,326
20230807,141100,4395525290,11570,11570,11570,11570,5
20230807,141000,4395467440,11570,11570,11580,11570,162
20230807,140900,4393593080,11570,11570,11570,11550,44
20230807,140800,4393084820,11560,11560,11560,11560,3
20230807,140700,4393050140,11550,11550,11580,11550,198
20230807,140600,4390763010,11590,11590,11590,11590,80
20230807,140500,4389835810,11590,11590,11590,11590,7
20230807,140400,4389754680,11540,11590,11590,11540,215
20230807,140300,4387267060,11590,11600,11620,11590,976
20230807,140200,4375943590,11630,11600,11630,11600,589
20230807,140100,4369103740,11590,11560,11590,11540,1162
20230807,140000,4355656490,11530,11500,11530,11500,1450
20230807,135900,4338962600,11470,11480,11500,11470,765
20230807,135800,4330170390,11470,11450,11470,11450,107
20230807,135700,4328945040,11470,11470,11470,11470,2
20230807,135600,4328922100,11470,11450,11470,11450,51
20230807,135500,4328338130,11450,11450,11450,11450,186
20230807,135400,4326208430,11450,11460,11470,11450,1406
20230807,135300,4310099080,11470,11470,11470,11460,496
20230807,135200,4304411980,11470,11470,11480,11470,159
20230807,135100,4302587830,11460,11460,11460,11460,16
20230807,135000,4302404470,11500,11490,11500,11490,190
20230807,134900,4300220870,11480,11480,11480,11480,1
20230807,134800,4300209390,11440,11500,11500,11440,212
20230807,134700,4297783020,11450,11450,11450,11450,0
20230807,134600,4297783020,11450,11510,11510,11440,787
20230807,134500,4288775670,11450,11460,11530,11450,528
20230807,134400,4282724000,11460,11400,11460,11400,512
20230807,134300,4276873150,11350,11400,11400,11350,51
20230807,134200,4276294250,11320,11370,11400,11320,15221
20230807,134100,4103695560,11370,11380,11400,11370,3305
20230807,134000,4066097730,11360,11420,11420,11360,12056
20230807,133900,3929006180,11400,11420,11480,11380,8312
20230807,133800,3834223340,11410,11500,11500,11410,7307
20230807,133700,3750624260,11500,11500,11500,11500,0
20230807,133600,3750624260,11500,11530,11550,11500,256
20230807,133500,3747673750,11500,11520,11520,11500,503
20230807,133400,3741888630,11500,11500,11500,11500,0
20230807,133300,3741888630,11500,11500,11500,11500,97
20230807,133200,3740773130,11490,11490,11490,11490,1
20230807,133100,3740761640,11490,11490,11490,11490,49
20230807,133000,3740198630,11490,11570,11570,11490,597
20230807,132900,3733331040,11500,11590,11590,11500,2133
20230807,132800,3708751330,11590,11590,11590,11590,0
20230807,132700,3708751330,11590,11600,11600,11590,150
20230807,132600,3707011870,11610,11620,11620,11610,183
20230807,132500,3704886220,11650,11660,11660,11650,1670
20230807,132400,3685417950,11660,11670,11670,11660,551
20230807,132300,3678992660,11680,11680,11680,11680,1
20230807,132200,3678980980,11660,11670,11670,11660,17
20230807,132100,3678782730,11660,11660,11660,11660,97
20230807,132000,3677651710,11660,11610,11660,11600,284
20230807,131900,3674340820,11650,11650,11650,11650,0
20230807,131800,3674340820,11650,11640,11650,11600,38
20230807,131700,3673898910,11620,11610,11620,11600,596
20230807,131600,3666982410,11650,11660,11660,11650,468
20230807,131500,3661530190,11650,11710,11710,11650,2044
20230807,131400,3637697520,11680,11710,11710,11680,181
20230807,131300,3635580920,11720,11580,11720,11580,1892
20230807,131200,3613570800,11570,11570,11570,11570,0
20230807,131100,3613570800,11570,11600,11600,11570,371
20230807,131000,3609269420,11600,11600,11600,11600,20
20230807,130900,3609037420,11590,11590,11590,11590,0
20230807,130800,3609037420,11590,11630,11640,11590,288
20230807,130700,3605690420,11640,11630,11650,11630,226
20230807,130600,3603061250,11630,11610,11630,11610,282
20230807,130500,3599786980,11610,11610,11630,11610,213
20230807,130400,3597313450,11610,11600,11610,11600,202
20230807,130300,3594970240,11550,11550,11550,11550,0
20230807,130200,3594970240,11550,11600,11600,11550,98
20230807,130100,3593838290,11550,11600,11600,11550,174
20230807,130000,3591828540,11520,11540,11600,11520,3033
20230807,125900,3556860180,11600,11590,11600,11510,2744
20230807,125800,3525044970,11590,11590,11590,11590,0
20230807,125700,3525044970,11590,11540,11590,11540,500
20230807,125600,3519264770,11450,11450,11450,11450,439
20230807,125500,3514238220,11460,11460,11460,11460,2147
20230807,125400,3489633600,11470,11500,11500,11470,1890
20230807,125300,3467943100,11480,11530,11530,11470,1139
20230807,125200,3454871550,11560,11560,11560,11560,0
20230807,125100,3454871550,11560,11480,11560,11480,1495
20230807,125000,3437664110,11470,11510,11520,11470,2402
20230807,124900,3410059680,11560,11520,11560,11510,1425
20230807,124800,3393647670,11540,11540,11540,11540,55
20230807,124700,3393012970,11550,11530,11560,11530,373
20230807,124600,3388707010,11550,11520,11550,11520,1091
20230807,124500,3376118410,11520,11520,11520,11510,343
20230807,124400,3372170460,11460,11520,11530,11460,2004
20230807,124300,3349074620,11440,11440,11520,11440,392
20230807,124200,3344576870,11450,11430,11450,11420,1018
20230807,124100,3332950800,11420,11420,11450,11420,151
20230807,124000,3331222390,11400,11410,11430,11400,893
20230807,123900,3321021800,11400,11430,11440,11400,5458
20230807,123800,3258717210,11450,11440,11450,11440,292
20230807,123700,3255376720,11440,11480,11480,11440,3907
20230807,123600,3210629680,11520,11480,11520,11470,2086
20230807,123500,3186698950,11470,11480,11480,11470,4
20230807,123400,3186653060,11530,11530,11530,11470,258
20230807,123300,3183690380,11530,11530,11530,11490,266
20230807,123200,3180632180,11530,11490,11530,11490,55
20230807,123100,3180000190,11490,11490,11490,11470,183
20230807,123000,3177899460,11490,11490,11490,11490,269
20230807,122900,3174808650,11500,11500,11500,11500,1
20230807,122800,3174797150,11460,11500,11500,11460,197
20230807,122700,3172536140,11500,11500,11500,11500,658
20230807,122600,3164969140,11480,11480,11480,11480,0
20230807,122500,3164969140,11480,11520,11520,11480,98
20230807,122400,3163844060,11450,11450,11450,11450,0
20230807,122300,3163844060,11450,11450,11450,11450,0
20230807,122200,3163844060,11450,11470,11470,11450,96
20230807,122100,3162744770,11470,11470,11470,11470,1
20230807,122000,3162733300,11520,11520,11520,11520,0
20230807,121900,3162733300,11520,11520,11520,11520,10
20230807,121800,3162618100,11450,11460,11460,11450,97
20230807,121700,3161507330,11520,11520,11520,11520,236
20230807,121600,3158788610,11450,11530,11530,11450,25
20230807,121500,3158501940,11450,11470,11470,11450,96
20230807,121400,3157402570,11470,11470,11470,11470,0
20230807,121300,3157402570,11470,11470,11470,11470,31
20230807,121200,3157047000,11450,11480,11480,11450,207
20230807,121100,3154675710,11450,11450,11450,11450,0
20230807,121000,3154675710,11450,11480,11480,11450,62
20230807,120900,3153964780,11450,11500,11500,11450,260
20230807,120800,3150978650,11500,11500,11500,11500,15
20230807,120700,3150806150,11500,11500,11500,11500,26
20230807,120600,3150507150,11500,11550,11550,11500,823
20230807,120500,3141040910,11540,11520,11540,11520,648
20230807,120400,3133564950,11510,11500,11510,11500,28
20230807,120300,3133242770,11500,11490,11500,11450,255
20230807,120200,3130315920,11500,11500,11500,11500,1
20230807,120100,3130304420,11500,11500,11520,11500,23
20230807,120000,3130039740,11500,11490,11500,11490,107
20230807,115900,3128810210,11490,11490,11490,11490,71
20230807,115800,3127994420,11490,11490,11490,11490,0
20230807,115700,3127994420,11490,11480,11510,11440,1391
20230807,115600,3112015550,11440,11440,11440,11440,1
20230807,115500,3112004110,11450,11450,11450,11450,18
20230807,115400,3111798010,11450,11430,11450,11420,193
20230807,115300,3109590570,11420,11430,11430,11420,1000
20230807,115200,3098169860,11420,11430,11440,11420,1203
20230807,115100,3084421920,11430,11460,11460,11430,1713
20230807,115000,3064823350,11480,11480,11480,11480,103
20230807,114900,3063640910,11460,11460,11460,11460,5
20230807,114800,3063583610,11490,11450,11490,11450,490
20230807,114700,3057973070,11450,11500,11500,11450,1016
20230807,114600,3046328850,11490,11490,11490,11490,44
20230807,114500,3045823290,11460,11470,11470,11460,600
20230807,114400,3038947150,11460,11500,11500,11460,148
20230807,114300,3037249160,11500,11470,11500,11470,289
20230807,114200,3033930510,11470,11470,11470,11470,3
20230807,114100,3033896100,11460,11490,11500,11460,132
20230807,114000,3032381890,11500,11510,11510,11500,875
20230807,113900,3022319360,11460,11540,11540,11450,1076
20230807,113800,3009998310,11460,11460,11470,11460,1112
20230807,113700,2997253740,11440,11470,11470,11440,3106
20230807,113600,2961688530,11470,11540,11540,11470,2100
20230807,113500,2937579450,11500,11500,11500,11500,340
20230807,113400,2933669450,11500,11500,11500,11500,377
20230807,113300,2929333950,11500,11480,11500,11480,243
20230807,113200,2926540310,11470,11510,11510,11470,1196
20230807,113100,2912804230,11500,11510,11580,11500,1399
20230807,113000,2896713750,11510,11510,11520,11510,644
20230807,112900,2889301180,11520,11580,11580,11520,213
20230807,112800,2886846280,11530,11530,11530,11530,200
20230807,112700,2884540280,11530,11530,11530,11530,0
20230807,112600,2884540280,11530,11570,11580,11530,297
20230807,112500,2881112860,11580,11580,11600,11580,199
20230807,112400,2878808420,11600,11600,11600,11600,1
20230807,112300,2878796820,11560,11600,11600,11560,97
20230807,112200,2877674840,11610,11610,11610,11600,295
20230807,112100,2874250390,11650,11580,11650,11580,403
20230807,112000,2869579690,11580,11570,11580,11570,283
20230807,111900,2866303940,11520,11520,11520,11520,97
20230807,111800,2865186500,11520,11510,11520,11500,1469
20230807,111700,2848291390,11510,11520,11520,11510,601
20230807,111600,2841372270,11520,11520,11520,11520,437
20230807,111500,2836338030,11520,11520,11520,11520,0
20230807,111400,2836338030,11520,11520,11520,11520,682
20230807,111300,2828481390,11520,11540,11540,11520,96
20230807,111200,2827374410,11590,11590,11590,11590,0
20230807,111100,2827374410,11590,11590,11590,11590,1
20230807,111000,2827362820,11520,11530,11540,11520,477
20230807,110900,2821863600,11530,11600,11600,11520,89
20230807,110800,2820831500,11600,11530,11600,11520,177
20230807,110700,2818786790,11520,11570,11610,11520,726
20230807,110600,2810374750,11610,11600,11610,11560,132
20230807,110500,2808843760,11540,11540,11540,11540,3
20230807,110400,2808809140,11550,11550,11550,11540,312
20230807,110300,2805207510,11550,11560,11560,11530,213
20230807,110200,2802750400,11600,11610,11610,11540,290
20230807,110100,2799386490,11600,11540,11600,11540,98
20230807,110000,2798255450,11600,11600,11600,11520,1287
20230807,105900,2783408000,11590,11500,11590,11490,569
20230807,105800,2776851580,11490,11530,11530,11490,398
20230807,105700,2772276010,11530,11590,11590,11510,1604
20230807,105600,2753801800,11590,11490,11590,11490,7
20230807,105500,2753720770,11490,11530,11530,11490,3686
20230807,105400,2711311810,11530,11560,11590,11530,3376
20230807,105300,2672356600,11560,11560,11590,11550,139
20230807,105200,2670749620,11590,11590,11590,11560,250
20230807,105100,2667859020,11580,11580,11590,11580,251
20230807,105000,2664952330,11580,11570,11600,11570,483
20230807,104900,2659355630,11550,11560,11560,11540,322
20230807,104800,2655636140,11560,11540,11560,11540,108
20230807,104700,2654387890,11540,11520,11550,11520,199
20230807,104600,2652093040,11520,11540,11600,11520,1685
20230807,104500,2632611830,11500,11550,11570,11500,3168
20230807,104400,2596135280,11560,11610,11610,11560,3792
20230807,104300,2552263900,11660,11670,11670,11600,8288
20230807,104200,2455952070,11660,11680,11680,11660,825
20230807,104100,2446325670,11680,11660,11680,11660,21
20230807,104000,2446080690,11660,11680,11680,11650,983
20230807,103900,2434627860,11650,11690,11690,11650,763
20230807,103800,2425727260,11680,11670,11680,11670,91
20230807,103700,2424664540,11670,11650,11670,11650,562
20230807,103600,2418111220,11660,11670,11700,11660,2768
20230807,103500,2385811990,11670,11700,11700,11670,2481
20230807,103400,2356822850,11700,11750,11750,11700,1570
20230807,103300,2338453800,11700,11740,11750,11700,439
20230807,103200,2333306050,11730,11720,11730,11720,15
20230807,103100,2333130140,11720,11700,11720,11690,938
20230807,103000,2322155430,11700,11700,11700,11680,736
20230807,102900,2313544450,11680,11700,11700,11680,220
20230807,102800,2310974130,11690,11680,11690,11680,154
20230807,102700,2309175300,11680,11730,11730,11680,2275
20230807,102600,2282570570,11730,11740,11740,11730,424
20230807,102500,2277594830,11740,11750,11760,11740,649
20230807,102400,2269969790,11760,11790,11790,11760,400
20230807,102300,2265261970,11790,11780,11790,11770,115
20230807,102200,2263906440,11780,11790,11820,11780,737
20230807,102100,2255213900,11790,11770,11830,11770,357
20230807,102000,2251006580,11770,11840,11840,11770,33
20230807,101900,2250617890,11780,11770,11780,11770,68
20230807,101800,2249817100,11780,11770,11840,11770,26
20230807,101700,2249511000,11760,11780,11800,11760,838
20230807,101600,2239648180,11770,11800,11800,11770,155
20230807,101500,2237819900,11770,11810,11810,11770,142
20230807,101400,2236144360,11750,11800,11810,11750,127
20230807,101300,2234649900,11920,11750,11920,11750,700
20230807,101200,2226338690,11750,11750,11790,11730,36
20230807,101100,2225915890,11790,11840,11840,11790,2277
20230807,101000,2199005400,11800,11730,11840,11730,1514
20230807,100900,2181142620,11730,11680,11790,11680,731
20230807,100800,2172582740,11680,11700,11700,11670,302
20230807,100700,2169050540,11700,11690,11700,11690,716
20230807,100600,2160674580,11690,11710,11710,11650,860
20230807,100500,2150646280,11660,11680,11690,11660,943
20230807,100400,2139625070,11700,11730,11730,11690,873
20230807,100300,2129404720,11700,11790,11790,11700,2205
20230807,100200,2103571170,11730,11720,11790,11720,206
20230807,100100,2101145110,11720,11730,11730,11710,348
20230807,100000,2097066840,11710,11720,11760,11710,907
20230807,095900,2086436050,11710,11740,11760,11700,4141
20230807,095800,2037859260,11810,11830,11830,11750,1234
20230807,095700,2023338520,11750,11820,11830,11750,2343
20230807,095600,1995772860,11760,11810,11820,11760,6083
20230807,095500,1924136210,11810,11880,11880,11810,1585
20230807,095400,1905366430,11860,11820,11870,11820,616
20230807,095300,1898080610,11810,11820,11830,11800,3704
20230807,095200,1854336950,11830,11850,11860,11820,1292
20230807,095100,1839044150,11860,11940,11940,11860,1033
20230807,095000,1826751400,11930,11950,11950,11930,786
20230807,094900,1817364230,11950,11950,11980,11940,1490
20230807,094800,1799543320,11940,11990,12000,11940,1299
20230807,094700,1784018180,12000,11950,12000,11940,1300
20230807,094600,1768451250,11950,12060,12060,11950,2693
20230807,094500,1736071930,12060,12120,12130,12060,564
20230807,094400,1729240490,12100,12130,12130,12100,1162
20230807,094300,1715175430,12130,12140,12140,12060,570
20230807,094200,1708277310,12060,12160,12180,12060,5216
20230807,094100,1645235900,12160,12120,12200,12100,4717
20230807,094000,1587809760,12100,12130,12130,12070,764
20230807,093900,1578570710,12130,12160,12160,12100,834
20230807,093800,1568435350,12160,12100,12190,12090,971
20230807,093700,1556619400,12170,12190,12190,12170,2808
20230807,093600,1522430260,12190,12190,12190,12180,987
20230807,093500,1510399060,12190,12140,12190,12130,3129
20230807,093400,1472335660,12140,12080,12140,12070,366
20230807,093300,1467901880,12070,12060,12080,12060,1036
20230807,093200,1455397070,12060,12100,12190,12060,867
20230807,093100,1444877980,12060,12120,12130,12060,425
20230807,093000,1439736130,12120,12200,12200,12100,1633
20230807,092900,1419919540,12210,12200,12210,12090,5055
20230807,092800,1358281400,12200,12210,12230,12090,2448
20230807,092700,1328504500,12180,12110,12260,12000,6379
20230807,092600,1251000590,12130,12060,12130,12060,4053
20230807,092500,1201941470,12060,11810,12060,11800,5295
20230807,092400,1138629030,11800,11900,11900,11790,782
20230807,092300,1129375500,11790,11850,11930,11780,2612
20230807,092200,1098434830,11950,11880,11950,11880,229
20230807,092100,1095698980,11890,11840,11890,11840,721
20230807,092000,1087152830,11840,11960,12170,11830,3629
20230807,091900,1043739420,11960,11740,11960,11740,4052
20230807,091800,995747400,11740,11640,11790,11640,4460
20230807,091700,943491700,11710,11670,11710,11640,11808
20230807,091600,805919380,11670,11760,11790,11670,3539
20230807,091500,764454250,11720,11660,11720,11620,5070
20230807,091400,705268940,11710,11790,11790,11660,10294
20230807,091300,584834470,11710,11850,11890,11710,11075
20230807,091200,454301160,11850,11960,11960,11850,3087
20230807,091100,417519030,11960,12000,12000,11960,2244
20230807,091000,390618630,11960,12190,12190,11960,5338
20230807,090900,326276960,12200,12130,12240,12060,8555
20230807,090800,222266680,12070,11940,12320,11940,11662
20230807,090700,80157250,11960,11920,11960,11900,693
20230807,090600,71881530,11920,11920,11920,11920,51
20230807,090500,71273610,11920,11860,11920,11860,1058
20230807,090400,58704900,11850,11780,11850,11770,149
20230807,090300,56945370,11870,11870,11870,11750,1614
20230807,090200,37900030,11870,11820,11880,11820,111
20230807,090100,36582050,11800,11820,11890,11800,1758
20230807,090000,15816720,11820,11810,11830,11810,1266