KissMeData/376980/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,205000,1156322810,10550,10550,10550,10550,2038
20230808,204900,1156322810,10550,10550,10550,10550,0
20230808,204800,1156322810,10550,10550,10550,10550,0
20230808,204700,1156322810,10550,10550,10550,10550,0
20230808,204600,1156322810,10550,10550,10550,10550,0
20230808,204500,1156322810,10550,10550,10550,10550,0
20230808,204400,1156322810,10550,10550,10550,10550,0
20230808,204300,1156322810,10550,10550,10550,10550,0
20230808,204200,1156322810,10550,10550,10550,10550,0
20230808,204100,1156322810,10550,10550,10550,10550,0
20230808,204000,1156322810,10550,10550,10550,10550,0
20230808,203900,1156322810,10550,10550,10550,10550,0
20230808,203800,1156322810,10550,10550,10550,10550,0
20230808,203700,1156322810,10550,10550,10550,10550,0
20230808,203600,1156322810,10550,10550,10550,10550,0
20230808,203500,1156322810,10550,10550,10550,10550,0
20230808,203400,1156322810,10550,10550,10550,10550,0
20230808,203300,1156322810,10550,10550,10550,10550,0
20230808,203200,1156322810,10550,10550,10550,10550,0
20230808,203100,1156322810,10550,10550,10550,10550,0
20230808,203000,1156322810,10550,10550,10550,10550,0
20230808,202900,1156322810,10550,10550,10550,10550,0
20230808,202800,1156322810,10550,10550,10550,10550,0
20230808,202700,1156322810,10550,10550,10550,10550,0
20230808,202600,1156322810,10550,10550,10550,10550,0
20230808,202500,1156322810,10550,10550,10550,10550,0
20230808,202400,1156322810,10550,10550,10550,10550,0
20230808,202300,1156322810,10550,10550,10550,10550,0
20230808,202200,1156322810,10550,10550,10550,10550,0
20230808,202100,1156322810,10550,10550,10550,10550,0
20230808,202000,1156322810,10550,10550,10550,10550,2038
20230808,201900,1156322810,10550,10550,10550,10550,0
20230808,201800,1156322810,10550,10550,10550,10550,0
20230808,201700,1156322810,10550,10550,10550,10550,0
20230808,201600,1156322810,10550,10550,10550,10550,0
20230808,201500,1156322810,10550,10550,10550,10550,0
20230808,201400,1156322810,10550,10550,10550,10550,0
20230808,201300,1156322810,10550,10550,10550,10550,0
20230808,201200,1156322810,10550,10550,10550,10550,0
20230808,201100,1156322810,10550,10550,10550,10550,0
20230808,201000,1156322810,10550,10550,10550,10550,0
20230808,200900,1156322810,10550,10550,10550,10550,0
20230808,200800,1156322810,10550,10550,10550,10550,0
20230808,200700,1156322810,10550,10550,10550,10550,0
20230808,200600,1156322810,10550,10550,10550,10550,0
20230808,200500,1156322810,10550,10550,10550,10550,0
20230808,200400,1156322810,10550,10550,10550,10550,0
20230808,200300,1156322810,10550,10550,10550,10550,0
20230808,200200,1156322810,10550,10550,10550,10550,0
20230808,200100,1156322810,10550,10550,10550,10550,0
20230808,200000,1156322810,10550,10550,10550,10550,0
20230808,195900,1156322810,10550,10550,10550,10550,0
20230808,195800,1156322810,10550,10550,10550,10550,0
20230808,195700,1156322810,10550,10550,10550,10550,0
20230808,195600,1156322810,10550,10550,10550,10550,0
20230808,195500,1156322810,10550,10550,10550,10550,0
20230808,195400,1156322810,10550,10550,10550,10550,0
20230808,195300,1156322810,10550,10550,10550,10550,0
20230808,195200,1156322810,10550,10550,10550,10550,0
20230808,195100,1156322810,10550,10550,10550,10550,0
20230808,195000,1156322810,10550,10550,10550,10550,2038
20230808,194900,1156322810,10550,10550,10550,10550,0
20230808,194800,1156322810,10550,10550,10550,10550,0
20230808,194700,1156322810,10550,10550,10550,10550,0
20230808,194600,1156322810,10550,10550,10550,10550,0
20230808,194500,1156322810,10550,10550,10550,10550,0
20230808,194400,1156322810,10550,10550,10550,10550,0
20230808,194300,1156322810,10550,10550,10550,10550,0
20230808,194200,1156322810,10550,10550,10550,10550,0
20230808,194100,1156322810,10550,10550,10550,10550,0
20230808,194000,1156322810,10550,10550,10550,10550,0
20230808,193900,1156322810,10550,10550,10550,10550,0
20230808,193800,1156322810,10550,10550,10550,10550,0
20230808,193700,1156322810,10550,10550,10550,10550,0
20230808,193600,1156322810,10550,10550,10550,10550,0
20230808,193500,1156322810,10550,10550,10550,10550,0
20230808,193400,1156322810,10550,10550,10550,10550,0
20230808,193300,1156322810,10550,10550,10550,10550,0
20230808,193200,1156322810,10550,10550,10550,10550,0
20230808,193100,1156322810,10550,10550,10550,10550,0
20230808,193000,1156322810,10550,10550,10550,10550,0
20230808,192900,1156322810,10550,10550,10550,10550,0
20230808,192800,1156322810,10550,10550,10550,10550,0
20230808,192700,1156322810,10550,10550,10550,10550,0
20230808,192600,1156322810,10550,10550,10550,10550,0
20230808,192500,1156322810,10550,10550,10550,10550,0
20230808,192400,1156322810,10550,10550,10550,10550,0
20230808,192300,1156322810,10550,10550,10550,10550,0
20230808,192200,1156322810,10550,10550,10550,10550,0
20230808,192100,1156322810,10550,10550,10550,10550,0
20230808,192000,1156322810,10550,10550,10550,10550,2038
20230808,191900,1156322810,10550,10550,10550,10550,0
20230808,191800,1156322810,10550,10550,10550,10550,0
20230808,191700,1156322810,10550,10550,10550,10550,0
20230808,191600,1156322810,10550,10550,10550,10550,0
20230808,191500,1156322810,10550,10550,10550,10550,0
20230808,191400,1156322810,10550,10550,10550,10550,0
20230808,191300,1156322810,10550,10550,10550,10550,0
20230808,191200,1156322810,10550,10550,10550,10550,0
20230808,191100,1156322810,10550,10550,10550,10550,0
20230808,191000,1156322810,10550,10550,10550,10550,0
20230808,190900,1156322810,10550,10550,10550,10550,0
20230808,190800,1156322810,10550,10550,10550,10550,0
20230808,190700,1156322810,10550,10550,10550,10550,0
20230808,190600,1156322810,10550,10550,10550,10550,0
20230808,190500,1156322810,10550,10550,10550,10550,0
20230808,190400,1156322810,10550,10550,10550,10550,0
20230808,190300,1156322810,10550,10550,10550,10550,0
20230808,190200,1156322810,10550,10550,10550,10550,0
20230808,190100,1156322810,10550,10550,10550,10550,0
20230808,190000,1156322810,10550,10550,10550,10550,0
20230808,185900,1156322810,10550,10550,10550,10550,0
20230808,185800,1156322810,10550,10550,10550,10550,0
20230808,185700,1156322810,10550,10550,10550,10550,0
20230808,185600,1156322810,10550,10550,10550,10550,0
20230808,185500,1156322810,10550,10550,10550,10550,0
20230808,185400,1156322810,10550,10550,10550,10550,0
20230808,185300,1156322810,10550,10550,10550,10550,0
20230808,185200,1156322810,10550,10550,10550,10550,0
20230808,185100,1156322810,10550,10550,10550,10550,0
20230808,185000,1156322810,10550,10550,10550,10550,2038
20230808,184900,1156322810,10550,10550,10550,10550,0
20230808,184800,1156322810,10550,10550,10550,10550,0
20230808,184700,1156322810,10550,10550,10550,10550,0
20230808,184600,1156322810,10550,10550,10550,10550,0
20230808,184500,1156322810,10550,10550,10550,10550,0
20230808,184400,1156322810,10550,10550,10550,10550,0
20230808,184300,1156322810,10550,10550,10550,10550,0
20230808,184200,1156322810,10550,10550,10550,10550,0
20230808,184100,1156322810,10550,10550,10550,10550,0
20230808,184000,1156322810,10550,10550,10550,10550,0
20230808,183900,1156322810,10550,10550,10550,10550,0
20230808,183800,1156322810,10550,10550,10550,10550,0
20230808,183700,1156322810,10550,10550,10550,10550,0
20230808,183600,1156322810,10550,10550,10550,10550,0
20230808,183500,1156322810,10550,10550,10550,10550,0
20230808,183400,1156322810,10550,10550,10550,10550,0
20230808,183300,1156322810,10550,10550,10550,10550,0
20230808,183200,1156322810,10550,10550,10550,10550,0
20230808,183100,1156322810,10550,10550,10550,10550,0
20230808,183000,1156322810,10550,10550,10550,10550,0
20230808,182900,1156322810,10550,10550,10550,10550,0
20230808,182800,1156322810,10550,10550,10550,10550,0
20230808,182700,1156322810,10550,10550,10550,10550,0
20230808,182600,1156322810,10550,10550,10550,10550,0
20230808,182500,1156322810,10550,10550,10550,10550,0
20230808,182400,1156322810,10550,10550,10550,10550,0
20230808,182300,1156322810,10550,10550,10550,10550,0
20230808,182200,1156322810,10550,10550,10550,10550,0
20230808,182100,1156322810,10550,10550,10550,10550,0
20230808,182000,1156322810,10550,10550,10550,10550,2038
20230808,181900,1156322810,10550,10550,10550,10550,0
20230808,181800,1156322810,10550,10550,10550,10550,0
20230808,181700,1156322810,10550,10550,10550,10550,0
20230808,181600,1156322810,10550,10550,10550,10550,0
20230808,181500,1156322810,10550,10550,10550,10550,0
20230808,181400,1156322810,10550,10550,10550,10550,0
20230808,181300,1156322810,10550,10550,10550,10550,0
20230808,181200,1156322810,10550,10550,10550,10550,0
20230808,181100,1156322810,10550,10550,10550,10550,0
20230808,181000,1156322810,10550,10550,10550,10550,0
20230808,180900,1156322810,10550,10550,10550,10550,0
20230808,180800,1156322810,10550,10550,10550,10550,0
20230808,180700,1156322810,10550,10550,10550,10550,0
20230808,180600,1156322810,10550,10550,10550,10550,0
20230808,180500,1156322810,10550,10550,10550,10550,0
20230808,180400,1156322810,10550,10550,10550,10550,0
20230808,180300,1156322810,10550,10550,10550,10550,0
20230808,180200,1156322810,10550,10550,10550,10550,0
20230808,180100,1156322810,10550,10550,10550,10550,0
20230808,180000,1156322810,10550,10550,10550,10550,0
20230808,175900,1156322810,10550,10550,10550,10550,0
20230808,175800,1156322810,10550,10550,10550,10550,0
20230808,175700,1156322810,10550,10550,10550,10550,0
20230808,175600,1156322810,10550,10550,10550,10550,0
20230808,175500,1156322810,10550,10550,10550,10550,0
20230808,175400,1156322810,10550,10550,10550,10550,0
20230808,175300,1156322810,10550,10550,10550,10550,0
20230808,175200,1156322810,10550,10550,10550,10550,0
20230808,175100,1156322810,10550,10550,10550,10550,0
20230808,175000,1156322810,10550,10550,10550,10550,2038
20230808,174900,1156322810,10550,10550,10550,10550,0
20230808,174800,1156322810,10550,10550,10550,10550,0
20230808,174700,1156322810,10550,10550,10550,10550,0
20230808,174600,1156322810,10550,10550,10550,10550,0
20230808,174500,1156322810,10550,10550,10550,10550,0
20230808,174400,1156322810,10550,10550,10550,10550,0
20230808,174300,1156322810,10550,10550,10550,10550,0
20230808,174200,1156322810,10550,10550,10550,10550,0
20230808,174100,1156322810,10550,10550,10550,10550,0
20230808,174000,1156322810,10550,10550,10550,10550,0
20230808,173900,1156322810,10550,10550,10550,10550,0
20230808,173800,1156322810,10550,10550,10550,10550,0
20230808,173700,1156322810,10550,10550,10550,10550,0
20230808,173600,1156322810,10550,10550,10550,10550,0
20230808,173500,1156322810,10550,10550,10550,10550,0
20230808,173400,1156322810,10550,10550,10550,10550,0
20230808,173300,1156322810,10550,10550,10550,10550,0
20230808,173200,1156322810,10550,10550,10550,10550,0
20230808,173100,1156322810,10550,10550,10550,10550,0
20230808,173000,1156322810,10550,10550,10550,10550,0
20230808,172900,1156322810,10550,10550,10550,10550,0
20230808,172800,1156322810,10550,10550,10550,10550,0
20230808,172700,1156322810,10550,10550,10550,10550,0
20230808,172600,1156322810,10550,10550,10550,10550,0
20230808,172500,1156322810,10550,10550,10550,10550,0
20230808,172400,1156322810,10550,10550,10550,10550,0
20230808,172300,1156322810,10550,10550,10550,10550,0
20230808,172200,1156322810,10550,10550,10550,10550,0
20230808,172100,1156322810,10550,10550,10550,10550,0
20230808,172000,1156322810,10550,10550,10550,10550,2038
20230808,171900,1156322810,10550,10550,10550,10550,0
20230808,171800,1156322810,10550,10550,10550,10550,0
20230808,171700,1156322810,10550,10550,10550,10550,0
20230808,171600,1156322810,10550,10550,10550,10550,0
20230808,171500,1156322810,10550,10550,10550,10550,0
20230808,171400,1156322810,10550,10550,10550,10550,0
20230808,171300,1156322810,10550,10550,10550,10550,0
20230808,171200,1156322810,10550,10550,10550,10550,0
20230808,171100,1156322810,10550,10550,10550,10550,0
20230808,171000,1156322810,10550,10550,10550,10550,0
20230808,170900,1156322810,10550,10550,10550,10550,0
20230808,170800,1156322810,10550,10550,10550,10550,0
20230808,170700,1156322810,10550,10550,10550,10550,0
20230808,170600,1156322810,10550,10550,10550,10550,0
20230808,170500,1156322810,10550,10550,10550,10550,0
20230808,170400,1156322810,10550,10550,10550,10550,0
20230808,170300,1156322810,10550,10550,10550,10550,0
20230808,170200,1156322810,10550,10550,10550,10550,0
20230808,170100,1156322810,10550,10550,10550,10550,0
20230808,170000,1156322810,10550,10550,10550,10550,0
20230808,165900,1156322810,10550,10550,10550,10550,0
20230808,165800,1156322810,10550,10550,10550,10550,0
20230808,165700,1156322810,10550,10550,10550,10550,0
20230808,165600,1156322810,10550,10550,10550,10550,0
20230808,165500,1156322810,10550,10550,10550,10550,0
20230808,165400,1156322810,10550,10550,10550,10550,0
20230808,165300,1156322810,10550,10550,10550,10550,0
20230808,165200,1156322810,10550,10550,10550,10550,0
20230808,165100,1156322810,10550,10550,10550,10550,0
20230808,165000,1156322810,10550,10550,10550,10550,2038
20230808,164900,1156322810,10550,10550,10550,10550,0
20230808,164800,1156322810,10550,10550,10550,10550,0
20230808,164700,1156322810,10550,10550,10550,10550,0
20230808,164600,1156322810,10550,10550,10550,10550,0
20230808,164500,1156322810,10550,10550,10550,10550,0
20230808,164400,1156322810,10550,10550,10550,10550,0
20230808,164300,1156322810,10550,10550,10550,10550,0
20230808,164200,1156322810,10550,10550,10550,10550,0
20230808,164100,1156322810,10550,10550,10550,10550,0
20230808,164000,1156322810,10550,10550,10550,10550,0
20230808,163900,1156322810,10550,10550,10550,10550,0
20230808,163800,1156322810,10550,10550,10550,10550,0
20230808,163700,1156322810,10550,10550,10550,10550,0
20230808,163600,1156322810,10550,10550,10550,10550,0
20230808,163500,1156322810,10550,10550,10550,10550,0
20230808,163400,1156322810,10550,10550,10550,10550,0
20230808,163300,1156322810,10550,10550,10550,10550,0
20230808,163200,1156322810,10550,10550,10550,10550,0
20230808,163100,1156322810,10550,10550,10550,10550,0
20230808,163000,1156322810,10550,10550,10550,10550,0
20230808,162900,1156322810,10550,10550,10550,10550,0
20230808,162800,1156322810,10550,10550,10550,10550,0
20230808,162700,1156322810,10550,10550,10550,10550,0
20230808,162600,1156322810,10550,10550,10550,10550,0
20230808,162500,1156322810,10550,10550,10550,10550,0
20230808,162400,1156322810,10550,10550,10550,10550,0
20230808,162300,1156322810,10550,10550,10550,10550,0
20230808,162200,1156322810,10550,10550,10550,10550,0
20230808,162100,1156322810,10550,10550,10550,10550,0
20230808,162000,1156322810,10550,10550,10550,10550,2038
20230808,161900,1156322810,10550,10550,10550,10550,0
20230808,161800,1156322810,10550,10550,10550,10550,0
20230808,161700,1156322810,10550,10550,10550,10550,0
20230808,161600,1156322810,10550,10550,10550,10550,0
20230808,161500,1156322810,10550,10550,10550,10550,0
20230808,161400,1156322810,10550,10550,10550,10550,0
20230808,161300,1156322810,10550,10550,10550,10550,0
20230808,161200,1156322810,10550,10550,10550,10550,0
20230808,161100,1156322810,10550,10550,10550,10550,0
20230808,161000,1156322810,10550,10550,10550,10550,0
20230808,160900,1156322810,10550,10550,10550,10550,0
20230808,160800,1156322810,10550,10550,10550,10550,0
20230808,160700,1156322810,10550,10550,10550,10550,0
20230808,160600,1156322810,10550,10550,10550,10550,0
20230808,160500,1156322810,10550,10550,10550,10550,0
20230808,160400,1156322810,10550,10550,10550,10550,0
20230808,160300,1156322810,10550,10550,10550,10550,0
20230808,160200,1156322810,10550,10550,10550,10550,0
20230808,160100,1156322810,10550,10550,10550,10550,0
20230808,160000,1156322810,10550,10550,10550,10550,0
20230808,155900,1156322810,10550,10550,10550,10550,0
20230808,155800,1156322810,10550,10550,10550,10550,0
20230808,155700,1156322810,10550,10550,10550,10550,0
20230808,155600,1156322810,10550,10550,10550,10550,0
20230808,155500,1156322810,10550,10550,10550,10550,0
20230808,155400,1156322810,10550,10550,10550,10550,0
20230808,155300,1156322810,10550,10550,10550,10550,0
20230808,155200,1156322810,10550,10550,10550,10550,0
20230808,155100,1156322810,10550,10550,10550,10550,0
20230808,155000,1156322810,10550,10550,10550,10550,2038
20230808,154900,1156322810,10550,10550,10550,10550,0
20230808,154800,1156322810,10550,10550,10550,10550,0
20230808,154700,1156322810,10550,10550,10550,10550,0
20230808,154600,1156322810,10550,10550,10550,10550,0
20230808,154500,1156322810,10550,10550,10550,10550,0
20230808,154400,1156322810,10550,10550,10550,10550,0
20230808,154300,1156322810,10550,10550,10550,10550,0
20230808,154200,1156322810,10550,10550,10550,10550,0
20230808,154100,1156322810,10550,10550,10550,10550,0
20230808,154000,1156322810,10550,10550,10550,10550,0
20230808,153900,1156322810,10550,10550,10550,10550,0
20230808,153800,1156322810,10550,10550,10550,10550,0
20230808,153700,1156322810,10550,10550,10550,10550,0
20230808,153600,1156322810,10550,10550,10550,10550,0
20230808,153500,1156322810,10550,10550,10550,10550,0
20230808,153400,1156322810,10550,10550,10550,10550,0
20230808,153300,1156322810,10550,10550,10550,10550,0
20230808,153200,1156322810,10550,10550,10550,10550,0
20230808,153100,1156322810,10550,10550,10550,10550,0
20230808,153000,1156322810,10550,10550,10550,10550,2038
20230808,152900,1134821910,10550,10550,10550,10550,0
20230808,152800,1134821910,10550,10550,10550,10550,0
20230808,152700,1134821910,10550,10550,10550,10550,0
20230808,152600,1134821910,10550,10550,10550,10550,0
20230808,152500,1134821910,10550,10550,10550,10550,0
20230808,152400,1134821910,10550,10550,10550,10550,0
20230808,152300,1134821910,10550,10550,10550,10550,0
20230808,152200,1134821910,10550,10550,10550,10550,0
20230808,152100,1134821910,10550,10550,10550,10550,0
20230808,152000,1134821910,10550,10550,10550,10550,0
20230808,151900,1134821910,10550,10520,10550,10320,4523
20230808,151800,1087550630,10350,10380,10570,10350,1148
20230808,151700,1075535790,10380,10420,10420,10360,101
20230808,151600,1074487380,10370,10380,10430,10370,803
20230808,151500,1066144800,10360,10410,10410,10360,1963
20230808,151400,1045756720,10390,10390,10390,10390,0
20230808,151300,1045756720,10390,10400,10430,10390,359
20230808,151200,1042024750,10400,10400,10400,10390,180
20230808,151100,1040152850,10400,10400,10400,10390,157
20230808,151000,1038521110,10400,10400,10400,10400,1
20230808,150900,1038510710,10400,10400,10400,10400,167
20230808,150800,1036773910,10430,10430,10430,10400,212
20230808,150700,1034562780,10440,10380,10440,10380,260
20230808,150600,1031859340,10400,10400,10400,10390,761
20230808,150500,1023947210,10400,10400,10400,10400,27
20230808,150400,1023666410,10400,10400,10400,10400,217
20230808,150300,1021409610,10410,10440,10440,10410,491
20230808,150200,1016298220,10440,10440,10440,10440,0
20230808,150100,1016298220,10440,10400,10440,10400,49
20230808,150000,1015788580,10400,10410,10410,10390,765
20230808,145900,1007831470,10420,10420,10420,10420,65
20230808,145800,1007154170,10430,10430,10430,10430,100
20230808,145700,1006111170,10440,10440,10440,10420,39
20230808,145600,1005704120,10440,10440,10440,10440,12
20230808,145500,1005578840,10440,10440,10440,10440,1
20230808,145400,1005568400,10420,10420,10420,10420,0
20230808,145300,1005568400,10420,10460,10460,10420,1360
20230808,145200,991370540,10490,10470,10490,10460,38
20230808,145100,990972500,10490,10490,10490,10490,6
20230808,145000,990909560,10490,10490,10490,10490,0
20230808,144900,990909560,10490,10490,10490,10490,0
20230808,144800,990909560,10490,10490,10490,10490,40
20230808,144700,990489960,10490,10490,10490,10490,0
20230808,144600,990489960,10490,10490,10490,10490,0
20230808,144500,990489960,10490,10490,10490,10490,2
20230808,144400,990468980,10500,10500,10500,10500,1
20230808,144300,990458480,10490,10490,10490,10490,65
20230808,144200,989776630,10490,10490,10490,10490,0
20230808,144100,989776630,10490,10490,10490,10490,0
20230808,144000,989776630,10490,10490,10490,10490,1
20230808,143900,989766140,10490,10490,10490,10490,0
20230808,143800,989766140,10490,10490,10490,10490,25
20230808,143700,989503890,10460,10460,10460,10460,52
20230808,143600,988959970,10510,10480,10510,10460,164
20230808,143500,987241870,10500,10500,10500,10500,0
20230808,143400,987241870,10500,10500,10500,10500,1
20230808,143300,987231370,10530,10490,10530,10490,100
20230808,143200,986182330,10490,10490,10490,10490,23
20230808,143100,985941060,10490,10500,10540,10490,76
20230808,143000,985143440,10500,10500,10500,10500,63
20230808,142900,984481940,10510,10510,10510,10510,0
20230808,142800,984481940,10510,10530,10530,10510,47
20230808,142700,983987840,10530,10520,10540,10520,11
20230808,142600,983871970,10510,10530,10530,10510,252
20230808,142500,981222370,10540,10540,10540,10540,0
20230808,142400,981222370,10540,10540,10550,10540,3
20230808,142300,981190740,10550,10500,10550,10500,711
20230808,142200,973723040,10500,10500,10500,10500,1
20230808,142100,973712540,10480,10490,10490,10480,2
20230808,142000,973691570,10500,10500,10500,10500,0
20230808,141900,973691570,10500,10500,10500,10500,0
20230808,141800,973691570,10500,10500,10500,10500,44
20230808,141700,973229570,10500,10500,10500,10500,1
20230808,141600,973219070,10470,10470,10470,10470,6
20230808,141500,973156250,10510,10510,10510,10510,0
20230808,141400,973156250,10510,10510,10510,10510,0
20230808,141300,973156250,10510,10510,10510,10510,10
20230808,141200,973051150,10530,10530,10530,10530,0
20230808,141100,973051150,10530,10530,10530,10530,0
20230808,141000,973051150,10530,10530,10530,10520,110
20230808,140900,971892890,10530,10490,10530,10480,233
20230808,140800,969448890,10550,10550,10550,10550,0
20230808,140700,969448890,10550,10490,10550,10490,29
20230808,140600,969144620,10500,10500,10500,10500,0
20230808,140500,969144620,10500,10530,10530,10500,259
20230808,140400,966422340,10540,10540,10540,10540,2
20230808,140300,966401260,10560,10540,10560,10540,2
20230808,140200,966380160,10550,10550,10550,10550,11
20230808,140100,966264110,10580,10580,10580,10580,1
20230808,140000,966253530,10530,10540,10540,10530,117
20230808,135900,965021410,10580,10580,10580,10580,70
20230808,135800,964280810,10590,10590,10590,10590,1
20230808,135700,964270220,10530,10570,10600,10530,208
20230808,135600,962068140,10570,10530,10570,10530,120
20230808,135500,960802790,10540,10530,10540,10530,15
20230808,135400,960644730,10530,10530,10530,10530,0
20230808,135300,960644730,10530,10530,10530,10530,11
20230808,135200,960528900,10520,10530,10530,10520,40
20230808,135100,960108090,10540,10540,10540,10540,0
20230808,135000,960108090,10540,10540,10540,10540,0
20230808,134900,960108090,10540,10540,10540,10540,0
20230808,134800,960108090,10540,10530,10540,10530,43
20230808,134700,959655120,10530,10530,10530,10530,15
20230808,134600,959497170,10530,10530,10540,10530,35
20230808,134500,959128570,10530,10530,10540,10530,100
20230808,134400,958075430,10520,10520,10520,10520,26
20230808,134300,957801910,10480,10480,10480,10480,0
20230808,134200,957801910,10480,10530,10530,10480,5811
20230808,134100,896784470,10530,10540,10540,10530,11
20230808,134000,896668630,10540,10540,10540,10540,0
20230808,133900,896668630,10540,10540,10540,10540,1
20230808,133800,896658090,10530,10540,10540,10530,146
20230808,133700,895119410,10540,10540,10540,10530,9
20230808,133600,895024620,10530,10510,10540,10510,193
20230808,133500,892994920,10540,10530,10540,10530,30
20230808,133400,892679010,10530,10520,10530,10520,102
20230808,133300,891605450,10540,10500,10540,10490,22
20230808,133200,891374520,10560,10440,10560,10440,423
20230808,133100,886924060,10450,10460,10460,10430,218
20230808,133000,884650270,10430,10450,10450,10430,132
20230808,132900,883272870,10400,10400,10400,10390,597
20230808,132800,877064760,10400,10470,10470,10400,277
20230808,132700,874183560,10470,10450,10470,10410,323
20230808,132600,870817910,10520,10520,10520,10520,100
20230808,132500,869765910,10550,10470,10580,10420,319
20230808,132400,866406140,10410,10400,10490,10390,528
20230808,132300,860916420,10400,10470,10480,10400,2039
20230808,132200,839637900,10470,10500,10510,10470,566
20230808,132100,833702780,10500,10490,10500,10490,152
20230808,132000,832106850,10490,10500,10500,10490,165
20230808,131900,830375550,10510,10540,10540,10510,22
20230808,131800,830144290,10590,10520,10590,10490,1951
20230808,131700,809635530,10510,10550,10550,10510,747
20230808,131600,801772270,10550,10570,10570,10550,518
20230808,131500,796307010,10550,10580,10580,10550,558
20230808,131400,790417500,10620,10620,10620,10620,36
20230808,131300,790035180,10620,10610,10620,10610,39
20230808,131200,789621230,10600,10600,10600,10600,1
20230808,131100,789610630,10630,10580,10630,10580,203
20230808,131000,787455280,10580,10580,10580,10580,37
20230808,130900,787063820,10530,10540,10540,10530,198
20230808,130800,784977650,10550,10670,10670,10550,1607
20230808,130700,767975120,10640,10640,10640,10640,0
20230808,130600,767975120,10640,10640,10640,10640,19
20230808,130500,767772960,10700,10700,10700,10700,0
20230808,130400,767772960,10700,10700,10700,10700,31
20230808,130300,767441260,10700,10700,10700,10700,2
20230808,130200,767419860,10710,10710,10710,10710,3
20230808,130100,767387730,10710,10710,10710,10710,0
20230808,130000,767387730,10710,10710,10710,10710,0
20230808,125900,767387730,10710,10710,10710,10710,0
20230808,125800,767387730,10710,10710,10710,10710,0
20230808,125700,767387730,10710,10710,10710,10710,6
20230808,125600,767323470,10710,10710,10710,10710,1
20230808,125500,767312760,10630,10630,10710,10630,70
20230808,125400,766568580,10630,10630,10630,10630,0
20230808,125300,766568580,10630,10630,10630,10630,0
20230808,125200,766568580,10630,10630,10630,10630,154
20230808,125100,764931560,10610,10710,10710,10610,309
20230808,125000,761639010,10710,10650,10710,10650,137
20230808,124900,760177710,10630,10630,10630,10630,1
20230808,124800,760167080,10620,10680,10690,10600,612
20230808,124700,753667790,10700,10700,10700,10700,5
20230808,124600,753614290,10680,10670,10680,10660,109
20230808,124500,752451980,10650,10700,10700,10650,500
20230808,124400,747122140,10690,10690,10690,10690,0
20230808,124300,747122140,10690,10690,10690,10690,0
20230808,124200,747122140,10690,10730,10730,10670,623
20230808,124100,740457070,10720,10790,10790,10720,36
20230808,124000,740069870,10780,10770,10890,10770,109
20230808,123900,738887690,10720,10720,10720,10720,0
20230808,123800,738887690,10720,10720,10720,10720,0
20230808,123700,738887690,10720,10780,10780,10720,485
20230808,123600,733673910,10780,10780,10780,10780,100
20230808,123500,732595910,10780,10780,10780,10780,50
20230808,123400,732056910,10790,10830,10830,10790,983
20230808,123300,721440540,10820,10820,10820,10820,0
20230808,123200,721440540,10820,10830,10830,10820,37
20230808,123100,721039870,10810,10810,10810,10810,0
20230808,123000,721039870,10810,10840,10840,10810,148
20230808,122900,719436720,10830,10890,10890,10830,629
20230808,122800,712622040,10860,10860,10860,10860,0
20230808,122700,712622040,10860,10900,10900,10860,209
20230808,122600,710346840,10900,10920,10920,10900,81
20230808,122500,709463590,10920,10920,10920,10920,1
20230808,122400,709452670,10970,10970,10970,10970,0
20230808,122300,709452670,10970,10970,10970,10970,0
20230808,122200,709452670,10970,10970,10970,10970,0
20230808,122100,709452670,10970,10970,10970,10970,0
20230808,122000,709452670,10970,10940,10970,10940,19
20230808,121900,709244420,10920,10920,10920,10920,29
20230808,121800,708927740,10920,10920,10920,10920,2
20230808,121700,708905900,10910,10910,10910,10910,0
20230808,121600,708905900,10910,10910,10910,10910,39
20230808,121500,708480410,10910,10910,10910,10910,193
20230808,121400,706374780,10930,10930,10930,10930,1
20230808,121300,706363850,10910,10910,10910,10910,0
20230808,121200,706363850,10910,10910,10910,10910,0
20230808,121100,706363850,10910,10910,10910,10910,20
20230808,121000,706145650,10910,10910,10910,10910,50
20230808,120900,705600150,10910,10910,10910,10910,53
20230808,120800,705021920,10910,10910,10910,10910,0
20230808,120700,705021920,10910,10920,10920,10910,22
20230808,120600,704781870,10920,10920,10920,10920,0
20230808,120500,704781870,10920,10920,10920,10920,144
20230808,120400,703209390,10930,10930,10930,10930,176
20230808,120300,701285710,10940,10940,10940,10940,6
20230808,120200,701220070,10940,10930,10940,10930,3
20230808,120100,701187270,10930,10930,10930,10930,0
20230808,120000,701187270,10930,10970,10970,10930,396
20230808,115900,696850440,10980,10980,10980,10980,0
20230808,115800,696850440,10980,10980,10980,10980,0
20230808,115700,696850440,10980,10980,10980,10980,0
20230808,115600,696850440,10980,10980,10980,10980,5
20230808,115500,696795540,10970,10970,10970,10970,1
20230808,115400,696784570,10970,10970,10970,10970,0
20230808,115300,696784570,10970,10970,10970,10970,85
20230808,115200,695852120,10950,10950,10950,10950,0
20230808,115100,695852120,10950,10950,10950,10950,0
20230808,115000,695852120,10950,10950,10950,10950,101
20230808,114900,694746170,10960,10990,10990,10960,645
20230808,114800,687674730,11000,11000,11000,11000,1
20230808,114700,687663730,10990,10990,10990,10990,4
20230808,114600,687619770,11070,11070,11070,11070,1
20230808,114500,687608700,11070,11010,11070,11010,101
20230808,114400,686496630,11010,11010,11010,11010,0
20230808,114300,686496630,11010,11010,11010,11010,10
20230808,114200,686386530,11010,10990,11010,10980,10
20230808,114100,686276670,11010,11010,11010,11010,0
20230808,114000,686276670,11010,11010,11010,11010,85
20230808,113900,685340820,11010,11010,11010,11010,0
20230808,113800,685340820,11010,11010,11010,11010,0
20230808,113700,685340820,11010,11010,11010,11010,0
20230808,113600,685340820,11010,10980,11010,10960,352
20230808,113500,681479670,11010,11010,11010,11010,1
20230808,113400,681468660,10980,10970,10980,10970,620
20230808,113300,674666010,10950,10970,10970,10950,105
20230808,113200,673516210,10970,10970,10970,10970,4
20230808,113100,673472330,10970,10970,10970,10970,0
20230808,113000,673472330,10970,10970,10970,10970,11
20230808,112900,673351660,10970,10970,10970,10970,0
20230808,112800,673351660,10970,10960,10970,10950,22
20230808,112700,673110690,10960,10960,10960,10960,0
20230808,112600,673110690,10960,10970,10970,10960,105
20230808,112500,671959790,10970,10970,10970,10970,0
20230808,112400,671959790,10970,10970,10970,10970,1
20230808,112300,671948820,10920,10920,10920,10920,0
20230808,112200,671948820,10920,10920,10920,10920,0
20230808,112100,671948820,10920,10920,10920,10920,0
20230808,112000,671948820,10920,10920,10920,10920,0
20230808,111900,671948820,10920,10920,10920,10920,0
20230808,111800,671948820,10920,10920,10920,10920,2
20230808,111700,671926980,10910,10910,10910,10910,0
20230808,111600,671926980,10910,10910,10910,10910,0
20230808,111500,671926980,10910,10910,10910,10910,10
20230808,111400,671817880,10910,10910,10910,10910,0
20230808,111300,671817880,10910,10910,10910,10910,0
20230808,111200,671817880,10910,10920,10920,10910,17
20230808,111100,671632380,10920,10930,10930,10920,108
20230808,111000,670452940,10950,10950,10950,10950,0
20230808,110900,670452940,10950,10970,10970,10950,163
20230808,110800,668664940,10970,10970,10970,10970,0
20230808,110700,668664940,10970,10970,10970,10970,0
20230808,110600,668664940,10970,10970,10970,10970,0
20230808,110500,668664940,10970,11010,11010,10970,2300
20230808,110400,643397460,11000,11000,11000,11000,0
20230808,110300,643397460,11000,11000,11000,11000,0
20230808,110200,643397460,11000,11000,11000,11000,1
20230808,110100,643386460,11030,11030,11030,11030,0
20230808,110000,643386460,11030,11030,11030,11030,0
20230808,105900,643386460,11030,11030,11030,11030,43
20230808,105800,642912170,11080,11090,11090,11080,40
20230808,105700,642468770,11080,11070,11080,11070,79
20230808,105600,641593870,11070,11030,11080,11030,145
20230808,105500,639993440,11030,11040,11040,11030,41
20230808,105400,639541000,11040,11050,11050,11040,43
20230808,105300,639066070,11050,11050,11050,11050,41
20230808,105200,638613020,11050,11040,11050,11040,65
20230808,105100,637895210,11000,11000,11000,11000,74
20230808,105000,637081210,11000,11000,11000,11000,40
20230808,104900,636641210,10950,10910,10950,10910,4046
20230808,104800,592392480,10910,10910,10920,10910,694
20230808,104700,584817220,10900,10900,10900,10900,2076
20230808,104600,562188820,10900,10900,10900,10900,41
20230808,104500,561741920,10900,10900,10900,10900,40
20230808,104400,561305920,10900,10900,10900,10900,142
20230808,104300,559758120,10900,10900,10900,10900,41
20230808,104200,559311220,10900,10900,10900,10900,41
20230808,104100,558864320,10900,10900,10900,10900,41
20230808,104000,558417420,10900,10900,10900,10900,62
20230808,103900,557741620,10900,10900,10900,10900,40
20230808,103800,557305620,10900,10900,10900,10890,61
20230808,103700,556640920,10900,10910,10910,10900,167
20230808,103600,554820420,10910,10910,10910,10910,42
20230808,103500,554362200,10910,10910,10910,10910,247
20230808,103400,551667430,10920,10920,10920,10920,241
20230808,103300,549035710,10920,10920,10920,10920,73
20230808,103200,548238550,10930,10890,10930,10890,3441
20230808,103100,510764820,10900,10910,10910,10900,559
20230808,103000,504671300,10910,10910,10910,10910,52
20230808,102900,504103980,10910,10920,10920,10900,163
20230808,102800,502325600,10920,10920,10920,10920,67
20230808,102700,501593960,10910,10930,10940,10910,2075
20230808,102600,478941760,10920,10980,10980,10920,1119
20230808,102500,466695610,10990,11100,11100,10990,1328
20230808,102400,452050770,11120,11060,11120,11050,80
20230808,102300,451163630,11120,11120,11120,11120,40
20230808,102200,450718830,11060,11120,11120,11060,491
20230808,102100,445285900,11120,11080,11120,11080,1837
20230808,102000,424930300,11120,11140,11140,11080,87
20230808,101900,423963800,11110,11190,11190,11110,65
20230808,101800,423239730,11190,11160,11190,11160,193
20230808,101700,421081670,11130,11100,11130,11100,126
20230808,101600,419682440,11090,11080,11090,11080,83
20230808,101500,418762260,11080,11100,11100,11060,270
20230808,101400,415771040,11100,11080,11100,11080,523
20230808,101300,409974100,11080,11130,11170,11080,735
20230808,101200,401816350,11190,11190,11190,11190,40
20230808,101100,401368750,11200,11200,11200,11200,41
20230808,101000,400909550,11200,11200,11200,11200,40
20230808,100900,400461550,11200,11150,11200,11140,381
20230808,100800,396208350,11210,11210,11210,11210,155
20230808,100700,394470800,11210,11220,11220,11150,316
20230808,100600,390931490,11220,11160,11220,11160,4796
20230808,100500,337277750,11160,11140,11160,11140,348
20230808,100400,333396300,11140,11140,11140,11120,57
20230808,100300,332761440,11140,11120,11140,11120,631
20230808,100200,325734600,11120,11120,11120,11120,41
20230808,100100,325278680,11120,11130,11130,11100,259
20230808,100000,322398210,11130,11120,11130,11120,57
20230808,095900,321764170,11120,11120,11120,11120,50
20230808,095800,321208170,11120,11120,11120,11120,41
20230808,095700,320752250,11120,11120,11120,11120,41
20230808,095600,320296330,11120,11130,11130,11120,191
20230808,095500,318170900,11130,11130,11130,11130,61
20230808,095400,317491970,11100,11130,11130,11100,222
20230808,095300,315026260,11130,11120,11130,11120,76
20230808,095200,314180420,11120,11140,11140,11120,259
20230808,095100,311296400,11140,11140,11140,11140,55
20230808,095000,310683700,11150,11160,11160,11150,42
20230808,094900,310215190,11160,11160,11160,11160,41
20230808,094800,309757630,11160,11140,11170,11140,1545
20230808,094700,292517380,11140,11140,11140,11140,241
20230808,094600,289832640,11140,11140,11140,11140,41
20230808,094500,289375900,11140,11120,11150,11120,331
20230808,094400,285692960,11170,11120,11170,11120,1489
20230808,094300,269101590,11130,11110,11130,11110,542
20230808,094200,263073690,11110,11110,11110,11110,207
20230808,094100,260773920,11110,11110,11110,11110,74
20230808,094000,259951780,11110,11120,11120,11110,732
20230808,093900,251819060,11130,11140,11140,11090,171
20230808,093800,249918890,11150,11090,11150,11090,43
20230808,093700,249439500,11150,11080,11160,11080,2003
20230808,093600,227181450,11080,11080,11080,11080,143
20230808,093500,225597010,11080,11080,11080,11080,43
20230808,093400,225120570,11090,11070,11090,11060,145
20230808,093300,223514690,11070,11070,11070,11070,41
20230808,093200,223060820,11070,11100,11100,11070,94
20230808,093100,222019610,11100,11100,11100,11080,214
20230808,093000,219647110,11100,11080,11100,11080,133
20230808,092900,218173340,11090,11070,11100,11070,508
20230808,092800,212539370,11070,11090,11090,11060,54
20230808,092700,211941020,11050,11090,11090,11050,239
20230808,092600,209298070,11090,11090,11100,11080,175
20230808,092500,207357260,11090,11080,11090,11050,144
20230808,092400,205760970,11080,11090,11090,11080,191
20230808,092300,203644090,11100,11100,11100,11100,0
20230808,092200,203644090,11100,10990,11100,10990,108
20230808,092100,202450840,10980,10980,10980,10980,37
20230808,092000,202044580,10990,11040,11100,10990,409
20230808,091900,197523770,11040,10980,11040,10980,120
20230808,091800,196203280,10970,10970,10970,10970,120
20230808,091700,194886880,10970,10950,10970,10930,488
20230808,091600,189541900,10950,11130,11130,10920,742
20230808,091500,181339450,11060,11020,11210,10890,5496
20230808,091400,120385120,10890,10790,11100,10750,6962
20230808,091300,44005080,10880,10880,10880,10880,1
20230808,091200,43994200,10890,10750,10890,10750,165
20230808,091100,42213340,10790,10810,10810,10740,391
20230808,091000,37997890,10830,10790,10910,10620,1580
20230808,090900,21061520,10870,10930,10930,10790,1356
20230808,090800,6267560,10920,10920,10920,10920,31
20230808,090700,5929040,10920,10890,10920,10890,25
20230808,090600,5656730,10890,10890,10930,10890,120
20230808,090500,4349890,10940,10940,10940,10940,56
20230808,090400,3737250,10870,10870,10870,10870,1
20230808,090300,3726380,10860,10940,10940,10860,9
20230808,090200,3628550,10840,10840,10840,10840,39
20230808,090100,3205790,10940,10940,10940,10940,1
20230808,090000,3194850,10830,10830,10830,10830,295