KissMeData/001070/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183200,491431150,11250,11250,11250,11250,488
20230807,183100,491431150,11250,11250,11250,11250,0
20230807,183000,491431150,11250,11250,11250,11250,0
20230807,182900,491431150,11250,11250,11250,11250,0
20230807,182800,491431150,11250,11250,11250,11250,0
20230807,182700,491431150,11250,11250,11250,11250,0
20230807,182600,491431150,11250,11250,11250,11250,0
20230807,182500,491431150,11250,11250,11250,11250,0
20230807,182400,491431150,11250,11250,11250,11250,0
20230807,182300,491431150,11250,11250,11250,11250,0
20230807,182200,491431150,11250,11250,11250,11250,0
20230807,182100,491431150,11250,11250,11250,11250,0
20230807,182000,491431150,11250,11250,11250,11250,0
20230807,181900,491431150,11250,11250,11250,11250,0
20230807,181800,491431150,11250,11250,11250,11250,0
20230807,181700,491431150,11250,11250,11250,11250,0
20230807,181600,491431150,11250,11250,11250,11250,0
20230807,181500,491431150,11250,11250,11250,11250,0
20230807,181400,491431150,11250,11250,11250,11250,0
20230807,181300,491431150,11250,11250,11250,11250,0
20230807,181200,491431150,11250,11250,11250,11250,0
20230807,181100,491431150,11250,11250,11250,11250,0
20230807,181000,491431150,11250,11250,11250,11250,0
20230807,180900,491431150,11250,11250,11250,11250,0
20230807,180800,491431150,11250,11250,11250,11250,0
20230807,180700,491431150,11250,11250,11250,11250,0
20230807,180600,491431150,11250,11250,11250,11250,0
20230807,180500,491431150,11250,11250,11250,11250,0
20230807,180400,491431150,11250,11250,11250,11250,0
20230807,180300,491431150,11250,11250,11250,11250,0
20230807,180200,491431150,11250,11250,11250,11250,488
20230807,180100,491431150,11250,11250,11250,11250,0
20230807,180000,491431150,11250,11250,11250,11250,0
20230807,175900,491431150,11250,11250,11250,11250,0
20230807,175800,491431150,11250,11250,11250,11250,0
20230807,175700,491431150,11250,11250,11250,11250,0
20230807,175600,491431150,11250,11250,11250,11250,0
20230807,175500,491431150,11250,11250,11250,11250,0
20230807,175400,491431150,11250,11250,11250,11250,0
20230807,175300,491431150,11250,11250,11250,11250,0
20230807,175200,491431150,11250,11250,11250,11250,0
20230807,175100,491431150,11250,11250,11250,11250,0
20230807,175000,491431150,11250,11250,11250,11250,0
20230807,174900,491431150,11250,11250,11250,11250,0
20230807,174800,491431150,11250,11250,11250,11250,0
20230807,174700,491431150,11250,11250,11250,11250,0
20230807,174600,491431150,11250,11250,11250,11250,0
20230807,174500,491431150,11250,11250,11250,11250,0
20230807,174400,491431150,11250,11250,11250,11250,0
20230807,174300,491431150,11250,11250,11250,11250,0
20230807,174200,491431150,11250,11250,11250,11250,0
20230807,174100,491431150,11250,11250,11250,11250,0
20230807,174000,491431150,11250,11250,11250,11250,0
20230807,173900,491431150,11250,11250,11250,11250,0
20230807,173800,491431150,11250,11250,11250,11250,0
20230807,173700,491431150,11250,11250,11250,11250,0
20230807,173600,491431150,11250,11250,11250,11250,0
20230807,173500,491431150,11250,11250,11250,11250,0
20230807,173400,491431150,11250,11250,11250,11250,0
20230807,173300,491431150,11250,11250,11250,11250,0
20230807,173200,491431150,11250,11250,11250,11250,488
20230807,173100,491431150,11250,11250,11250,11250,0
20230807,173000,491431150,11250,11250,11250,11250,0
20230807,172900,491431150,11250,11250,11250,11250,0
20230807,172800,491431150,11250,11250,11250,11250,0
20230807,172700,491431150,11250,11250,11250,11250,0
20230807,172600,491431150,11250,11250,11250,11250,0
20230807,172500,491431150,11250,11250,11250,11250,0
20230807,172400,491431150,11250,11250,11250,11250,0
20230807,172300,491431150,11250,11250,11250,11250,0
20230807,172200,491431150,11250,11250,11250,11250,0
20230807,172100,491431150,11250,11250,11250,11250,0
20230807,172000,491431150,11250,11250,11250,11250,0
20230807,171900,491431150,11250,11250,11250,11250,0
20230807,171800,491431150,11250,11250,11250,11250,0
20230807,171700,491431150,11250,11250,11250,11250,0
20230807,171600,491431150,11250,11250,11250,11250,0
20230807,171500,491431150,11250,11250,11250,11250,0
20230807,171400,491431150,11250,11250,11250,11250,0
20230807,171300,491431150,11250,11250,11250,11250,0
20230807,171200,491431150,11250,11250,11250,11250,0
20230807,171100,491431150,11250,11250,11250,11250,0
20230807,171000,491431150,11250,11250,11250,11250,0
20230807,170900,491431150,11250,11250,11250,11250,0
20230807,170800,491431150,11250,11250,11250,11250,0
20230807,170700,491431150,11250,11250,11250,11250,0
20230807,170600,491431150,11250,11250,11250,11250,0
20230807,170500,491431150,11250,11250,11250,11250,0
20230807,170400,491431150,11250,11250,11250,11250,0
20230807,170300,491431150,11250,11250,11250,11250,0
20230807,170200,491431150,11250,11250,11250,11250,488
20230807,170100,491431150,11250,11250,11250,11250,0
20230807,170000,491431150,11250,11250,11250,11250,0
20230807,165900,491431150,11250,11250,11250,11250,0
20230807,165800,491431150,11250,11250,11250,11250,0
20230807,165700,491431150,11250,11250,11250,11250,0
20230807,165600,491431150,11250,11250,11250,11250,0
20230807,165500,491431150,11250,11250,11250,11250,0
20230807,165400,491431150,11250,11250,11250,11250,0
20230807,165300,491431150,11250,11250,11250,11250,0
20230807,165200,491431150,11250,11250,11250,11250,0
20230807,165100,491431150,11250,11250,11250,11250,0
20230807,165000,491431150,11250,11250,11250,11250,0
20230807,164900,491431150,11250,11250,11250,11250,0
20230807,164800,491431150,11250,11250,11250,11250,0
20230807,164700,491431150,11250,11250,11250,11250,0
20230807,164600,491431150,11250,11250,11250,11250,0
20230807,164500,491431150,11250,11250,11250,11250,0
20230807,164400,491431150,11250,11250,11250,11250,0
20230807,164300,491431150,11250,11250,11250,11250,0
20230807,164200,491431150,11250,11250,11250,11250,0
20230807,164100,491431150,11250,11250,11250,11250,0
20230807,164000,491431150,11250,11250,11250,11250,0
20230807,163900,491431150,11250,11250,11250,11250,0
20230807,163800,491431150,11250,11250,11250,11250,0
20230807,163700,491431150,11250,11250,11250,11250,0
20230807,163600,491431150,11250,11250,11250,11250,0
20230807,163500,491431150,11250,11250,11250,11250,0
20230807,163400,491431150,11250,11250,11250,11250,0
20230807,163300,491431150,11250,11250,11250,11250,0
20230807,163200,491431150,11250,11250,11250,11250,488
20230807,163100,491431150,11250,11250,11250,11250,0
20230807,163000,491431150,11250,11250,11250,11250,0
20230807,162900,491431150,11250,11250,11250,11250,0
20230807,162800,491431150,11250,11250,11250,11250,0
20230807,162700,491431150,11250,11250,11250,11250,0
20230807,162600,491431150,11250,11250,11250,11250,0
20230807,162500,491431150,11250,11250,11250,11250,0
20230807,162400,491431150,11250,11250,11250,11250,0
20230807,162300,491431150,11250,11250,11250,11250,0
20230807,162200,491431150,11250,11250,11250,11250,0
20230807,162100,491431150,11250,11250,11250,11250,0
20230807,162000,491431150,11250,11250,11250,11250,0
20230807,161900,491431150,11250,11250,11250,11250,0
20230807,161800,491431150,11250,11250,11250,11250,0
20230807,161700,491431150,11250,11250,11250,11250,0
20230807,161600,491431150,11250,11250,11250,11250,0
20230807,161500,491431150,11250,11250,11250,11250,0
20230807,161400,491431150,11250,11250,11250,11250,0
20230807,161300,491431150,11250,11250,11250,11250,0
20230807,161200,491431150,11250,11250,11250,11250,0
20230807,161100,491431150,11250,11250,11250,11250,0
20230807,161000,491431150,11250,11250,11250,11250,0
20230807,160900,491431150,11250,11250,11250,11250,0
20230807,160800,491431150,11250,11250,11250,11250,0
20230807,160700,491431150,11250,11250,11250,11250,0
20230807,160600,491431150,11250,11250,11250,11250,0
20230807,160500,491431150,11250,11250,11250,11250,0
20230807,160400,491431150,11250,11250,11250,11250,0
20230807,160300,491431150,11250,11250,11250,11250,0
20230807,160200,491431150,11250,11250,11250,11250,488
20230807,160100,491431150,11250,11250,11250,11250,0
20230807,160000,491431150,11250,11250,11250,11250,0
20230807,155900,491431150,11250,11250,11250,11250,0
20230807,155800,491431150,11250,11250,11250,11250,0
20230807,155700,491431150,11250,11250,11250,11250,0
20230807,155600,491431150,11250,11250,11250,11250,0
20230807,155500,491431150,11250,11250,11250,11250,0
20230807,155400,491431150,11250,11250,11250,11250,0
20230807,155300,491431150,11250,11250,11250,11250,0
20230807,155200,491431150,11250,11250,11250,11250,0
20230807,155100,491431150,11250,11250,11250,11250,0
20230807,155000,491431150,11250,11250,11250,11250,0
20230807,154900,491431150,11250,11250,11250,11250,0
20230807,154800,491431150,11250,11250,11250,11250,0
20230807,154700,491431150,11250,11250,11250,11250,0
20230807,154600,491431150,11250,11250,11250,11250,0
20230807,154500,491431150,11250,11250,11250,11250,0
20230807,154400,491431150,11250,11250,11250,11250,0
20230807,154300,491431150,11250,11250,11250,11250,0
20230807,154200,491431150,11250,11250,11250,11250,0
20230807,154100,491431150,11250,11250,11250,11250,0
20230807,154000,491431150,11250,11250,11250,11250,0
20230807,153900,491431150,11250,11250,11250,11250,0
20230807,153800,491431150,11250,11250,11250,11250,0
20230807,153700,491431150,11250,11250,11250,11250,0
20230807,153600,491431150,11250,11250,11250,11250,0
20230807,153500,491431150,11250,11250,11250,11250,0
20230807,153400,491431150,11250,11250,11250,11250,0
20230807,153300,491431150,11250,11250,11250,11250,0
20230807,153200,491431150,11250,11250,11250,11250,488
20230807,153100,491431150,11250,11250,11250,11250,0
20230807,153000,491431150,11250,11250,11250,11250,488
20230807,152900,485941150,11150,11150,11150,11150,0
20230807,152800,485941150,11150,11150,11150,11150,0
20230807,152700,485941150,11150,11150,11150,11150,0
20230807,152600,485941150,11150,11150,11150,11150,0
20230807,152500,485941150,11150,11150,11150,11150,0
20230807,152400,485941150,11150,11150,11150,11150,0
20230807,152300,485941150,11150,11150,11150,11150,0
20230807,152200,485941150,11150,11150,11150,11150,0
20230807,152100,485941150,11150,11150,11150,11150,0
20230807,152000,485941150,11150,11150,11150,11150,0
20230807,151900,485941150,11150,11160,11160,11150,83
20230807,151800,485015640,11150,11160,11160,11150,260
20230807,151700,482115540,11170,11170,11170,11170,0
20230807,151600,482115540,11170,11170,11170,11170,0
20230807,151500,482115540,11170,11170,11170,11170,0
20230807,151400,482115540,11170,11170,11170,11170,10
20230807,151300,482003840,11150,11160,11160,11150,100
20230807,151200,480888810,11170,11170,11170,11170,0
20230807,151100,480888810,11170,11170,11170,11170,0
20230807,151000,480888810,11170,11170,11170,11170,36
20230807,150900,480486690,11170,11160,11170,11150,207
20230807,150800,478176400,11160,11160,11160,11160,0
20230807,150700,478176400,11160,11200,11200,11160,1419
20230807,150600,462325490,11210,11210,11210,11210,15
20230807,150500,462157340,11240,11240,11240,11240,0
20230807,150400,462157340,11240,11240,11240,11240,0
20230807,150300,462157340,11240,11240,11240,11240,0
20230807,150200,462157340,11240,11240,11240,11240,0
20230807,150100,462157340,11240,11240,11240,11240,0
20230807,150000,462157340,11240,11240,11240,11240,0
20230807,145900,462157340,11240,11240,11240,11240,0
20230807,145800,462157340,11240,11240,11240,11240,0
20230807,145700,462157340,11240,11240,11240,11240,3
20230807,145600,462123620,11240,11240,11240,11240,0
20230807,145500,462123620,11240,11240,11240,11240,5
20230807,145400,462067420,11240,11240,11240,11240,0
20230807,145300,462067420,11240,11210,11240,11210,268
20230807,145200,459056180,11190,11190,11190,11190,0
20230807,145100,459056180,11190,11190,11190,11190,0
20230807,145000,459056180,11190,11190,11190,11190,0
20230807,144900,459056180,11190,11190,11190,11190,0
20230807,144800,459056180,11190,11190,11190,11190,0
20230807,144700,459056180,11190,11190,11190,11190,0
20230807,144600,459056180,11190,11190,11190,11190,94
20230807,144500,458004320,11200,11200,11200,11200,0
20230807,144400,458004320,11200,11200,11200,11200,0
20230807,144300,458004320,11200,11200,11200,11200,0
20230807,144200,458004320,11200,11200,11200,11200,0
20230807,144100,458004320,11200,11200,11200,11200,0
20230807,144000,458004320,11200,11200,11200,11200,0
20230807,143900,458004320,11200,11200,11200,11200,0
20230807,143800,458004320,11200,11200,11200,11200,0
20230807,143700,458004320,11200,11200,11200,11200,0
20230807,143600,458004320,11200,11200,11200,11200,0
20230807,143500,458004320,11200,11200,11200,11200,0
20230807,143400,458004320,11200,11200,11200,11200,0
20230807,143300,458004320,11200,11200,11200,11200,50
20230807,143200,457444320,11210,11210,11210,11210,8
20230807,143100,457354640,11190,11190,11190,11190,0
20230807,143000,457354640,11190,11190,11190,11190,0
20230807,142900,457354640,11190,11190,11190,11190,0
20230807,142800,457354640,11190,11190,11190,11190,0
20230807,142700,457354640,11190,11190,11190,11190,0
20230807,142600,457354640,11190,11190,11190,11190,0
20230807,142500,457354640,11190,11190,11190,11190,0
20230807,142400,457354640,11190,11190,11190,11190,0
20230807,142300,457354640,11190,11190,11190,11190,8
20230807,142200,457265120,11190,11190,11190,11190,0
20230807,142100,457265120,11190,11200,11200,11190,40
20230807,142000,456817370,11240,11240,11240,11240,0
20230807,141900,456817370,11240,11240,11240,11240,0
20230807,141800,456817370,11240,11240,11240,11240,0
20230807,141700,456817370,11240,11240,11240,11240,0
20230807,141600,456817370,11240,11240,11240,11240,0
20230807,141500,456817370,11240,11240,11240,11240,0
20230807,141400,456817370,11240,11240,11240,11240,0
20230807,141300,456817370,11240,11240,11240,11240,0
20230807,141200,456817370,11240,11240,11240,11240,0
20230807,141100,456817370,11240,11240,11240,11240,0
20230807,141000,456817370,11240,11240,11240,11240,0
20230807,140900,456817370,11240,11240,11240,11240,0
20230807,140800,456817370,11240,11240,11240,11240,0
20230807,140700,456817370,11240,11240,11240,11240,100
20230807,140600,455693370,11240,11240,11240,11240,1
20230807,140500,455682130,11230,11230,11230,11230,3
20230807,140400,455648440,11240,11240,11240,11240,0
20230807,140300,455648440,11240,11240,11240,11240,0
20230807,140200,455648440,11240,11240,11240,11240,0
20230807,140100,455648440,11240,11240,11240,11240,0
20230807,140000,455648440,11240,11240,11240,11240,0
20230807,135900,455648440,11240,11240,11240,11240,0
20230807,135800,455648440,11240,11240,11240,11240,0
20230807,135700,455648440,11240,11240,11240,11240,0
20230807,135600,455648440,11240,11230,11240,11230,154
20230807,135500,453917540,11240,11240,11240,11240,0
20230807,135400,453917540,11240,11240,11240,11240,0
20230807,135300,453917540,11240,11240,11240,11240,0
20230807,135200,453917540,11240,11240,11240,11240,0
20230807,135100,453917540,11240,11240,11240,11240,3
20230807,135000,453883820,11240,11240,11240,11240,0
20230807,134900,453883820,11240,11240,11240,11240,0
20230807,134800,453883820,11240,11240,11240,11240,400
20230807,134700,449387820,11240,11240,11240,11240,1033
20230807,134600,437776900,11230,11230,11230,11230,140
20230807,134500,436204700,11230,11230,11230,11230,0
20230807,134400,436204700,11230,11230,11230,11230,9
20230807,134300,436103630,11230,11220,11230,11220,5
20230807,134200,436047520,11230,11230,11230,11230,1
20230807,134100,436036290,11220,11190,11220,11190,112
20230807,134000,434781810,11190,11190,11190,11190,170
20230807,133900,432879510,11180,11190,11190,11180,174
20230807,133800,430934050,11190,11190,11190,11190,0
20230807,133700,430934050,11190,11190,11190,11190,0
20230807,133600,430934050,11190,11190,11190,11190,0
20230807,133500,430934050,11190,11190,11190,11190,0
20230807,133400,430934050,11190,11180,11190,11180,109
20230807,133300,429715340,11190,11190,11190,11190,0
20230807,133200,429715340,11190,11190,11190,11190,2
20230807,133100,429692960,11190,11190,11190,11190,3
20230807,133000,429659390,11200,11200,11200,11200,0
20230807,132900,429659390,11200,11200,11200,11200,0
20230807,132800,429659390,11200,11200,11200,11200,50
20230807,132700,429099390,11200,11200,11200,11200,0
20230807,132600,429099390,11200,11200,11200,11200,0
20230807,132500,429099390,11200,11200,11200,11200,0
20230807,132400,429099390,11200,11200,11200,11200,0
20230807,132300,429099390,11200,11200,11200,11200,0
20230807,132200,429099390,11200,11200,11200,11200,1
20230807,132100,429088190,11190,11190,11190,11190,0
20230807,132000,429088190,11190,11190,11190,11190,0
20230807,131900,429088190,11190,11200,11200,11190,264
20230807,131800,426132940,11200,11200,11200,11200,0
20230807,131700,426132940,11200,11200,11200,11200,0
20230807,131600,426132940,11200,11200,11200,11200,683
20230807,131500,418483340,11240,11240,11240,11240,0
20230807,131400,418483340,11240,11230,11240,11230,50
20230807,131300,417921410,11200,11200,11200,11200,0
20230807,131200,417921410,11200,11200,11200,11200,0
20230807,131100,417921410,11200,11200,11200,11200,0
20230807,131000,417921410,11200,11200,11200,11200,26
20230807,130900,417630210,11200,11220,11220,11200,53
20230807,130800,417036550,11200,11200,11200,11200,0
20230807,130700,417036550,11200,11200,11200,11200,0
20230807,130600,417036550,11200,11220,11220,11200,686
20230807,130500,409351580,11220,11240,11240,11220,164
20230807,130400,407509260,11240,11260,11260,11240,51
20230807,130300,406935020,11260,11260,11260,11260,0
20230807,130200,406935020,11260,11260,11260,11260,0
20230807,130100,406935020,11260,11260,11260,11260,0
20230807,130000,406935020,11260,11260,11260,11260,0
20230807,125900,406935020,11260,11260,11260,11260,0
20230807,125800,406935020,11260,11260,11260,11260,0
20230807,125700,406935020,11260,11260,11260,11260,0
20230807,125600,406935020,11260,11260,11260,11260,0
20230807,125500,406935020,11260,11260,11260,11260,0
20230807,125400,406935020,11260,11260,11260,11260,0
20230807,125300,406935020,11260,11260,11260,11260,2
20230807,125200,406912500,11260,11260,11260,11260,4
20230807,125100,406867460,11260,11260,11260,11260,0
20230807,125000,406867460,11260,11260,11260,11260,0
20230807,124900,406867460,11260,11260,11260,11260,0
20230807,124800,406867460,11260,11260,11260,11260,10
20230807,124700,406754860,11260,11260,11260,11260,0
20230807,124600,406754860,11260,11260,11260,11260,0
20230807,124500,406754860,11260,11260,11260,11260,0
20230807,124400,406754860,11260,11260,11260,11260,1
20230807,124300,406743600,11240,11240,11240,11240,0
20230807,124200,406743600,11240,11240,11240,11240,0
20230807,124100,406743600,11240,11250,11250,11240,30
20230807,124000,406406360,11260,11260,11260,11260,0
20230807,123900,406406360,11260,11260,11260,11260,0
20230807,123800,406406360,11260,11260,11260,11260,1
20230807,123700,406395100,11280,11280,11280,11280,0
20230807,123600,406395100,11280,11280,11280,11280,0
20230807,123500,406395100,11280,11280,11280,11280,0
20230807,123400,406395100,11280,11280,11280,11280,0
20230807,123300,406395100,11280,11280,11280,11280,0
20230807,123200,406395100,11280,11280,11280,11280,0
20230807,123100,406395100,11280,11280,11280,11280,0
20230807,123000,406395100,11280,11280,11280,11280,0
20230807,122900,406395100,11280,11280,11280,11280,0
20230807,122800,406395100,11280,11280,11280,11280,0
20230807,122700,406395100,11280,11280,11280,11280,0
20230807,122600,406395100,11280,11280,11280,11280,0
20230807,122500,406395100,11280,11280,11280,11280,2
20230807,122400,406372540,11260,11260,11260,11260,0
20230807,122300,406372540,11260,11260,11260,11260,0
20230807,122200,406372540,11260,11260,11260,11260,0
20230807,122100,406372540,11260,11260,11260,11260,19
20230807,122000,406158600,11260,11260,11260,11260,0
20230807,121900,406158600,11260,11270,11270,11260,264
20230807,121800,403184850,11290,11290,11290,11290,0
20230807,121700,403184850,11290,11290,11290,11290,103
20230807,121600,402021980,11310,11310,11310,11310,3
20230807,121500,401988050,11310,11310,11310,11310,0
20230807,121400,401988050,11310,11310,11310,11310,0
20230807,121300,401988050,11310,11310,11310,11310,50
20230807,121200,401422550,11310,11310,11310,11310,0
20230807,121100,401422550,11310,11310,11310,11310,0
20230807,121000,401422550,11310,11310,11310,11310,0
20230807,120900,401422550,11310,11310,11310,11310,0
20230807,120800,401422550,11310,11310,11310,11310,2
20230807,120700,401399930,11290,11290,11290,11290,209
20230807,120600,399040320,11290,11290,11290,11290,1
20230807,120500,399029030,11280,11280,11280,11280,15
20230807,120400,398859830,11280,11280,11280,11280,20
20230807,120300,398634230,11280,11280,11280,11280,1
20230807,120200,398622950,11280,11280,11280,11280,4
20230807,120100,398577830,11270,11270,11270,11270,0
20230807,120000,398577830,11270,11270,11270,11270,0
20230807,115900,398577830,11270,11270,11270,11270,6
20230807,115800,398510210,11280,11280,11280,11280,0
20230807,115700,398510210,11280,11280,11280,11280,0
20230807,115600,398510210,11280,11280,11280,11280,92
20230807,115500,397472450,11280,11280,11280,11280,1
20230807,115400,397461170,11280,11280,11280,11280,0
20230807,115300,397461170,11280,11280,11280,11280,3
20230807,115200,397427330,11280,11280,11280,11280,0
20230807,115100,397427330,11280,11280,11280,11280,0
20230807,115000,397427330,11280,11280,11280,11280,0
20230807,114900,397427330,11280,11280,11280,11280,0
20230807,114800,397427330,11280,11280,11280,11280,1
20230807,114700,397416050,11260,11260,11260,11260,28
20230807,114600,397100770,11260,11260,11260,11260,5
20230807,114500,397044470,11260,11260,11260,11260,6
20230807,114400,396976910,11260,11260,11260,11260,0
20230807,114300,396976910,11260,11260,11260,11260,5
20230807,114200,396920610,11270,11270,11270,11270,0
20230807,114100,396920610,11270,11270,11270,11270,0
20230807,114000,396920610,11270,11270,11270,11270,0
20230807,113900,396920610,11270,11270,11270,11270,3
20230807,113800,396886800,11270,11270,11270,11270,0
20230807,113700,396886800,11270,11270,11270,11270,0
20230807,113600,396886800,11270,11310,11310,11270,18
20230807,113500,396683710,11330,11330,11330,11330,0
20230807,113400,396683710,11330,11330,11330,11330,0
20230807,113300,396683710,11330,11330,11330,11330,0
20230807,113200,396683710,11330,11330,11330,11330,0
20230807,113100,396683710,11330,11330,11330,11330,0
20230807,113000,396683710,11330,11330,11330,11330,0
20230807,112900,396683710,11330,11330,11330,11330,0
20230807,112800,396683710,11330,11330,11330,11330,0
20230807,112700,396683710,11330,11300,11330,11300,563
20230807,112600,390309530,11300,11300,11300,11300,20
20230807,112500,390083530,11320,11320,11320,11320,0
20230807,112400,390083530,11320,11320,11320,11320,0
20230807,112300,390083530,11320,11320,11320,11320,0
20230807,112200,390083530,11320,11320,11320,11320,0
20230807,112100,390083530,11320,11320,11320,11320,0
20230807,112000,390083530,11320,11320,11320,11320,0
20230807,111900,390083530,11320,11320,11320,11320,0
20230807,111800,390083530,11320,11320,11320,11320,0
20230807,111700,390083530,11320,11320,11320,11320,1
20230807,111600,390072210,11330,11330,11330,11330,0
20230807,111500,390072210,11330,11330,11330,11330,0
20230807,111400,390072210,11330,11330,11330,11330,0
20230807,111300,390072210,11330,11330,11330,11330,1
20230807,111200,390060880,11320,11240,11320,11240,406
20230807,111100,385491980,11240,11270,11270,11240,15
20230807,111000,385323260,11230,11230,11230,11230,0
20230807,110900,385323260,11230,11230,11230,11230,0
20230807,110800,385323260,11230,11230,11230,11230,0
20230807,110700,385323260,11230,11230,11230,11230,0
20230807,110600,385323260,11230,11230,11230,11230,0
20230807,110500,385323260,11230,11230,11230,11230,0
20230807,110400,385323260,11230,11230,11230,11230,0
20230807,110300,385323260,11230,11230,11230,11230,0
20230807,110200,385323260,11230,11240,11250,11230,13
20230807,110100,385177220,11220,11230,11230,11220,4
20230807,110000,385132310,11230,11220,11230,11220,101
20230807,105900,383998090,11240,11240,11240,11240,0
20230807,105800,383998090,11240,11240,11240,11240,0
20230807,105700,383998090,11240,11240,11240,11240,0
20230807,105600,383998090,11240,11240,11240,11240,10
20230807,105500,383885690,11220,11220,11220,11220,0
20230807,105400,383885690,11220,11220,11220,11220,0
20230807,105300,383885690,11220,11210,11220,11210,20
20230807,105200,383661390,11200,11200,11200,11200,0
20230807,105100,383661390,11200,11200,11200,11200,0
20230807,105000,383661390,11200,11200,11200,11200,0
20230807,104900,383661390,11200,11200,11200,11200,9
20230807,104800,383560590,11200,11200,11200,11200,0
20230807,104700,383560590,11200,11200,11200,11200,0
20230807,104600,383560590,11200,11200,11200,11200,0
20230807,104500,383560590,11200,11200,11200,11200,0
20230807,104400,383560590,11200,11230,11230,11200,429
20230807,104300,378747020,11220,11220,11220,11220,0
20230807,104200,378747020,11220,11220,11220,11220,0
20230807,104100,378747020,11220,11220,11220,11220,0
20230807,104000,378747020,11220,11220,11220,11220,0
20230807,103900,378747020,11220,11220,11220,11220,0
20230807,103800,378747020,11220,11220,11220,11220,0
20230807,103700,378747020,11220,11220,11220,11220,3
20230807,103600,378713360,11260,11260,11260,11260,10
20230807,103500,378600760,11220,11220,11220,11220,0
20230807,103400,378600760,11220,11220,11220,11220,0
20230807,103300,378600760,11220,11220,11220,11220,0
20230807,103200,378600760,11220,11250,11250,11220,398
20230807,103100,374130330,11220,11220,11220,11220,0
20230807,103000,374130330,11220,11220,11220,11220,0
20230807,102900,374130330,11220,11220,11220,11220,0
20230807,102800,374130330,11220,11220,11220,11220,0
20230807,102700,374130330,11220,11220,11220,11220,0
20230807,102600,374130330,11220,11220,11220,11220,0
20230807,102500,374130330,11220,11220,11220,11220,0
20230807,102400,374130330,11220,11220,11220,11220,52
20230807,102300,373546890,11220,11220,11220,11220,0
20230807,102200,373546890,11220,11220,11220,11220,0
20230807,102100,373546890,11220,11220,11220,11220,0
20230807,102000,373546890,11220,11260,11270,11220,35
20230807,101900,373152860,11270,11270,11270,11270,0
20230807,101800,373152860,11270,11270,11270,11270,0
20230807,101700,373152860,11270,11270,11270,11270,0
20230807,101600,373152860,11270,11270,11270,11270,0
20230807,101500,373152860,11270,11270,11270,11270,0
20230807,101400,373152860,11270,11270,11270,11270,0
20230807,101300,373152860,11270,11270,11270,11270,0
20230807,101200,373152860,11270,11270,11270,11270,0
20230807,101100,373152860,11270,11270,11270,11270,0
20230807,101000,373152860,11270,11270,11270,11270,0
20230807,100900,373152860,11270,11250,11270,11250,100
20230807,100800,372026960,11250,11250,11250,11250,0
20230807,100700,372026960,11250,11250,11250,11250,0
20230807,100600,372026960,11250,11250,11250,11250,10
20230807,100500,371914460,11170,11170,11170,11170,0
20230807,100400,371914460,11170,11170,11170,11170,0
20230807,100300,371914460,11170,11170,11170,11170,0
20230807,100200,371914460,11170,11220,11220,11170,621
20230807,100100,364955910,11220,11230,11230,11220,79
20230807,100000,364069490,11230,11230,11230,11230,0
20230807,095900,364069490,11230,11230,11230,11230,0
20230807,095800,364069490,11230,11230,11230,11230,78
20230807,095700,363193550,11240,11260,11260,11240,39
20230807,095600,362754700,11250,11250,11250,11250,307
20230807,095500,359300950,11250,11250,11250,11250,20
20230807,095400,359075950,11270,11270,11270,11270,0
20230807,095300,359075950,11270,11270,11270,11270,2
20230807,095200,359053410,11240,11270,11270,11240,50
20230807,095100,358491350,11250,11250,11250,11250,0
20230807,095000,358491350,11250,11250,11250,11250,10
20230807,094900,358378850,11240,11240,11240,11240,21
20230807,094800,358142810,11270,11260,11270,11260,30
20230807,094700,357804780,11230,11240,11240,11230,20
20230807,094600,357580080,11230,11230,11230,11230,75
20230807,094500,356737830,11230,11240,11240,11230,25
20230807,094400,356457040,11230,11260,11260,11230,151
20230807,094300,354759130,11290,11290,11290,11290,0
20230807,094200,354759130,11290,11290,11290,11260,15
20230807,094100,354590150,11250,11260,11290,11250,32
20230807,094000,354229970,11260,11290,11300,11260,802
20230807,093900,345195360,11300,11300,11300,11300,2
20230807,093800,345172760,11310,11310,11310,11310,5
20230807,093700,345116210,11300,11300,11300,11300,0
20230807,093600,345116210,11300,11300,11300,11300,59
20230807,093500,344449510,11320,11300,11320,11300,95
20230807,093400,343375970,11320,11320,11320,11320,0
20230807,093300,343375970,11320,11320,11320,11320,0
20230807,093200,343375970,11320,11310,11320,11310,6
20230807,093100,343308100,11330,11330,11330,11330,0
20230807,093000,343308100,11330,11330,11330,11330,0
20230807,092900,343308100,11330,11320,11330,11320,7
20230807,092800,343228850,11320,11270,11320,11270,548
20230807,092700,337052190,11300,11300,11320,11300,643
20230807,092600,329785290,11300,11300,11300,11300,49
20230807,092500,329231590,11290,11290,11290,11290,0
20230807,092400,329231590,11290,11290,11290,11290,24
20230807,092300,328960630,11300,11300,11300,11300,1
20230807,092200,328949330,11250,11250,11250,11250,50
20230807,092100,328386830,11250,11260,11260,11250,20
20230807,092000,328161740,11260,11260,11260,11260,1
20230807,091900,328150480,11340,11330,11340,11330,501
20230807,091800,322474140,11320,11320,11320,11320,526
20230807,091700,316519820,11340,11330,11340,11330,5
20230807,091600,316463160,11320,11250,11320,11200,2543
20230807,091500,287718190,11250,11330,11330,11240,2952
20230807,091400,254417270,11330,11330,11330,11330,10
20230807,091300,254303970,11340,11340,11350,11340,352
20230807,091200,250312190,11360,11390,11390,11360,653
20230807,091100,242880450,11390,11300,11390,11300,610
20230807,091000,235970180,11300,11300,11310,11300,369
20230807,090900,231800280,11300,11270,11300,11270,105
20230807,090800,230615050,11250,11250,11250,11250,0
20230807,090700,230615050,11250,11280,11310,11250,1247
20230807,090600,216568530,11250,11250,11250,11250,44
20230807,090500,216073530,11250,11300,11300,11240,1190
20230807,090400,202664200,11310,11350,11350,11300,34
20230807,090300,202279680,11350,11380,11420,11350,477
20230807,090200,196853050,11420,11420,11450,11350,1021
20230807,090100,185197820,11420,11600,11690,11350,1067
20230807,090000,172873090,11580,11900,11900,11580,14548