KissMeData/246720/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202500,893257530,8830,8830,8830,8830,2411
20230811,202400,893257530,8830,8830,8830,8830,0
20230811,202300,893257530,8830,8830,8830,8830,0
20230811,202200,893257530,8830,8830,8830,8830,0
20230811,202100,893257530,8830,8830,8830,8830,0
20230811,202000,893257530,8830,8830,8830,8830,0
20230811,201900,893257530,8830,8830,8830,8830,0
20230811,201800,893257530,8830,8830,8830,8830,0
20230811,201700,893257530,8830,8830,8830,8830,0
20230811,201600,893257530,8830,8830,8830,8830,0
20230811,201500,893257530,8830,8830,8830,8830,0
20230811,201400,893257530,8830,8830,8830,8830,0
20230811,201300,893257530,8830,8830,8830,8830,0
20230811,201200,893257530,8830,8830,8830,8830,0
20230811,201100,893257530,8830,8830,8830,8830,0
20230811,201000,893257530,8830,8830,8830,8830,0
20230811,200900,893257530,8830,8830,8830,8830,0
20230811,200800,893257530,8830,8830,8830,8830,0
20230811,200700,893257530,8830,8830,8830,8830,0
20230811,200600,893257530,8830,8830,8830,8830,0
20230811,200500,893257530,8830,8830,8830,8830,0
20230811,200400,893257530,8830,8830,8830,8830,0
20230811,200300,893257530,8830,8830,8830,8830,0
20230811,200200,893257530,8830,8830,8830,8830,0
20230811,200100,893257530,8830,8830,8830,8830,0
20230811,200000,893257530,8830,8830,8830,8830,0
20230811,195900,893257530,8830,8830,8830,8830,0
20230811,195800,893257530,8830,8830,8830,8830,0
20230811,195700,893257530,8830,8830,8830,8830,0
20230811,195600,893257530,8830,8830,8830,8830,0
20230811,195500,893257530,8830,8830,8830,8830,2411
20230811,195400,893257530,8830,8830,8830,8830,0
20230811,195300,893257530,8830,8830,8830,8830,0
20230811,195200,893257530,8830,8830,8830,8830,0
20230811,195100,893257530,8830,8830,8830,8830,0
20230811,195000,893257530,8830,8830,8830,8830,0
20230811,194900,893257530,8830,8830,8830,8830,0
20230811,194800,893257530,8830,8830,8830,8830,0
20230811,194700,893257530,8830,8830,8830,8830,0
20230811,194600,893257530,8830,8830,8830,8830,0
20230811,194500,893257530,8830,8830,8830,8830,0
20230811,194400,893257530,8830,8830,8830,8830,0
20230811,194300,893257530,8830,8830,8830,8830,0
20230811,194200,893257530,8830,8830,8830,8830,0
20230811,194100,893257530,8830,8830,8830,8830,0
20230811,194000,893257530,8830,8830,8830,8830,0
20230811,193900,893257530,8830,8830,8830,8830,0
20230811,193800,893257530,8830,8830,8830,8830,0
20230811,193700,893257530,8830,8830,8830,8830,0
20230811,193600,893257530,8830,8830,8830,8830,0
20230811,193500,893257530,8830,8830,8830,8830,0
20230811,193400,893257530,8830,8830,8830,8830,0
20230811,193300,893257530,8830,8830,8830,8830,0
20230811,193200,893257530,8830,8830,8830,8830,0
20230811,193100,893257530,8830,8830,8830,8830,0
20230811,193000,893257530,8830,8830,8830,8830,0
20230811,192900,893257530,8830,8830,8830,8830,0
20230811,192800,893257530,8830,8830,8830,8830,0
20230811,192700,893257530,8830,8830,8830,8830,0
20230811,192600,893257530,8830,8830,8830,8830,0
20230811,192500,893257530,8830,8830,8830,8830,2411
20230811,192400,893257530,8830,8830,8830,8830,0
20230811,192300,893257530,8830,8830,8830,8830,0
20230811,192200,893257530,8830,8830,8830,8830,0
20230811,192100,893257530,8830,8830,8830,8830,0
20230811,192000,893257530,8830,8830,8830,8830,0
20230811,191900,893257530,8830,8830,8830,8830,0
20230811,191800,893257530,8830,8830,8830,8830,0
20230811,191700,893257530,8830,8830,8830,8830,0
20230811,191600,893257530,8830,8830,8830,8830,0
20230811,191500,893257530,8830,8830,8830,8830,0
20230811,191400,893257530,8830,8830,8830,8830,0
20230811,191300,893257530,8830,8830,8830,8830,0
20230811,191200,893257530,8830,8830,8830,8830,0
20230811,191100,893257530,8830,8830,8830,8830,0
20230811,191000,893257530,8830,8830,8830,8830,0
20230811,190900,893257530,8830,8830,8830,8830,0
20230811,190800,893257530,8830,8830,8830,8830,0
20230811,190700,893257530,8830,8830,8830,8830,0
20230811,190600,893257530,8830,8830,8830,8830,0
20230811,190500,893257530,8830,8830,8830,8830,0
20230811,190400,893257530,8830,8830,8830,8830,0
20230811,190300,893257530,8830,8830,8830,8830,0
20230811,190200,893257530,8830,8830,8830,8830,0
20230811,190100,893257530,8830,8830,8830,8830,0
20230811,190000,893257530,8830,8830,8830,8830,0
20230811,185900,893257530,8830,8830,8830,8830,0
20230811,185800,893257530,8830,8830,8830,8830,0
20230811,185700,893257530,8830,8830,8830,8830,0
20230811,185600,893257530,8830,8830,8830,8830,0
20230811,185500,893257530,8830,8830,8830,8830,2411
20230811,185400,893257530,8830,8830,8830,8830,0
20230811,185300,893257530,8830,8830,8830,8830,0
20230811,185200,893257530,8830,8830,8830,8830,0
20230811,185100,893257530,8830,8830,8830,8830,0
20230811,185000,893257530,8830,8830,8830,8830,0
20230811,184900,893257530,8830,8830,8830,8830,0
20230811,184800,893257530,8830,8830,8830,8830,0
20230811,184700,893257530,8830,8830,8830,8830,0
20230811,184600,893257530,8830,8830,8830,8830,0
20230811,184500,893257530,8830,8830,8830,8830,0
20230811,184400,893257530,8830,8830,8830,8830,0
20230811,184300,893257530,8830,8830,8830,8830,0
20230811,184200,893257530,8830,8830,8830,8830,0
20230811,184100,893257530,8830,8830,8830,8830,0
20230811,184000,893257530,8830,8830,8830,8830,0
20230811,183900,893257530,8830,8830,8830,8830,0
20230811,183800,893257530,8830,8830,8830,8830,0
20230811,183700,893257530,8830,8830,8830,8830,0
20230811,183600,893257530,8830,8830,8830,8830,0
20230811,183500,893257530,8830,8830,8830,8830,0
20230811,183400,893257530,8830,8830,8830,8830,0
20230811,183300,893257530,8830,8830,8830,8830,0
20230811,183200,893257530,8830,8830,8830,8830,0
20230811,183100,893257530,8830,8830,8830,8830,0
20230811,183000,893257530,8830,8830,8830,8830,0
20230811,182900,893257530,8830,8830,8830,8830,0
20230811,182800,893257530,8830,8830,8830,8830,0
20230811,182700,893257530,8830,8830,8830,8830,0
20230811,182600,893257530,8830,8830,8830,8830,0
20230811,182500,893257530,8830,8830,8830,8830,2411
20230811,182400,893257530,8830,8830,8830,8830,0
20230811,182300,893257530,8830,8830,8830,8830,0
20230811,182200,893257530,8830,8830,8830,8830,0
20230811,182100,893257530,8830,8830,8830,8830,0
20230811,182000,893257530,8830,8830,8830,8830,0
20230811,181900,893257530,8830,8830,8830,8830,0
20230811,181800,893257530,8830,8830,8830,8830,0
20230811,181700,893257530,8830,8830,8830,8830,0
20230811,181600,893257530,8830,8830,8830,8830,0
20230811,181500,893257530,8830,8830,8830,8830,0
20230811,181400,893257530,8830,8830,8830,8830,0
20230811,181300,893257530,8830,8830,8830,8830,0
20230811,181200,893257530,8830,8830,8830,8830,0
20230811,181100,893257530,8830,8830,8830,8830,0
20230811,181000,893257530,8830,8830,8830,8830,0
20230811,180900,893257530,8830,8830,8830,8830,0
20230811,180800,893257530,8830,8830,8830,8830,0
20230811,180700,893257530,8830,8830,8830,8830,0
20230811,180600,893257530,8830,8830,8830,8830,0
20230811,180500,893257530,8830,8830,8830,8830,0
20230811,180400,893257530,8830,8830,8830,8830,0
20230811,180300,893257530,8830,8830,8830,8830,0
20230811,180200,893257530,8830,8830,8830,8830,0
20230811,180100,893257530,8830,8830,8830,8830,0
20230811,180000,893257530,8830,8830,8830,8830,0
20230811,175900,893257530,8830,8830,8830,8830,0
20230811,175800,893257530,8830,8830,8830,8830,0
20230811,175700,893257530,8830,8830,8830,8830,0
20230811,175600,893257530,8830,8830,8830,8830,0
20230811,175500,893257530,8830,8830,8830,8830,2411
20230811,175400,893257530,8830,8830,8830,8830,0
20230811,175300,893257530,8830,8830,8830,8830,0
20230811,175200,893257530,8830,8830,8830,8830,0
20230811,175100,893257530,8830,8830,8830,8830,0
20230811,175000,893257530,8830,8830,8830,8830,0
20230811,174900,893257530,8830,8830,8830,8830,0
20230811,174800,893257530,8830,8830,8830,8830,0
20230811,174700,893257530,8830,8830,8830,8830,0
20230811,174600,893257530,8830,8830,8830,8830,0
20230811,174500,893257530,8830,8830,8830,8830,0
20230811,174400,893257530,8830,8830,8830,8830,0
20230811,174300,893257530,8830,8830,8830,8830,0
20230811,174200,893257530,8830,8830,8830,8830,0
20230811,174100,893257530,8830,8830,8830,8830,0
20230811,174000,893257530,8830,8830,8830,8830,0
20230811,173900,893257530,8830,8830,8830,8830,0
20230811,173800,893257530,8830,8830,8830,8830,0
20230811,173700,893257530,8830,8830,8830,8830,0
20230811,173600,893257530,8830,8830,8830,8830,0
20230811,173500,893257530,8830,8830,8830,8830,0
20230811,173400,893257530,8830,8830,8830,8830,0
20230811,173300,893257530,8830,8830,8830,8830,0
20230811,173200,893257530,8830,8830,8830,8830,0
20230811,173100,893257530,8830,8830,8830,8830,0
20230811,173000,893257530,8830,8830,8830,8830,0
20230811,172900,893257530,8830,8830,8830,8830,0
20230811,172800,893257530,8830,8830,8830,8830,0
20230811,172700,893257530,8830,8830,8830,8830,0
20230811,172600,893257530,8830,8830,8830,8830,0
20230811,172500,893257530,8830,8830,8830,8830,2411
20230811,172400,893257530,8830,8830,8830,8830,0
20230811,172300,893257530,8830,8830,8830,8830,0
20230811,172200,893257530,8830,8830,8830,8830,0
20230811,172100,893257530,8830,8830,8830,8830,0
20230811,172000,893257530,8830,8830,8830,8830,0
20230811,171900,893257530,8830,8830,8830,8830,0
20230811,171800,893257530,8830,8830,8830,8830,0
20230811,171700,893257530,8830,8830,8830,8830,0
20230811,171600,893257530,8830,8830,8830,8830,0
20230811,171500,893257530,8830,8830,8830,8830,0
20230811,171400,893257530,8830,8830,8830,8830,0
20230811,171300,893257530,8830,8830,8830,8830,0
20230811,171200,893257530,8830,8830,8830,8830,0
20230811,171100,893257530,8830,8830,8830,8830,0
20230811,171000,893257530,8830,8830,8830,8830,0
20230811,170900,893257530,8830,8830,8830,8830,0
20230811,170800,893257530,8830,8830,8830,8830,0
20230811,170700,893257530,8830,8830,8830,8830,0
20230811,170600,893257530,8830,8830,8830,8830,0
20230811,170500,893257530,8830,8830,8830,8830,0
20230811,170400,893257530,8830,8830,8830,8830,0
20230811,170300,893257530,8830,8830,8830,8830,0
20230811,170200,893257530,8830,8830,8830,8830,0
20230811,170100,893257530,8830,8830,8830,8830,0
20230811,170000,893257530,8830,8830,8830,8830,0
20230811,165900,893257530,8830,8830,8830,8830,0
20230811,165800,893257530,8830,8830,8830,8830,0
20230811,165700,893257530,8830,8830,8830,8830,0
20230811,165600,893257530,8830,8830,8830,8830,0
20230811,165500,893257530,8830,8830,8830,8830,2411
20230811,165400,893257530,8830,8830,8830,8830,0
20230811,165300,893257530,8830,8830,8830,8830,0
20230811,165200,893257530,8830,8830,8830,8830,0
20230811,165100,893257530,8830,8830,8830,8830,0
20230811,165000,893257530,8830,8830,8830,8830,0
20230811,164900,893257530,8830,8830,8830,8830,0
20230811,164800,893257530,8830,8830,8830,8830,0
20230811,164700,893257530,8830,8830,8830,8830,0
20230811,164600,893257530,8830,8830,8830,8830,0
20230811,164500,893257530,8830,8830,8830,8830,0
20230811,164400,893257530,8830,8830,8830,8830,0
20230811,164300,893257530,8830,8830,8830,8830,0
20230811,164200,893257530,8830,8830,8830,8830,0
20230811,164100,893257530,8830,8830,8830,8830,0
20230811,164000,893257530,8830,8830,8830,8830,0
20230811,163900,893257530,8830,8830,8830,8830,0
20230811,163800,893257530,8830,8830,8830,8830,0
20230811,163700,893257530,8830,8830,8830,8830,0
20230811,163600,893257530,8830,8830,8830,8830,0
20230811,163500,893257530,8830,8830,8830,8830,0
20230811,163400,893257530,8830,8830,8830,8830,0
20230811,163300,893257530,8830,8830,8830,8830,0
20230811,163200,893257530,8830,8830,8830,8830,0
20230811,163100,893257530,8830,8830,8830,8830,0
20230811,163000,893257530,8830,8830,8830,8830,0
20230811,162900,893257530,8830,8830,8830,8830,0
20230811,162800,893257530,8830,8830,8830,8830,0
20230811,162700,893257530,8830,8830,8830,8830,0
20230811,162600,893257530,8830,8830,8830,8830,0
20230811,162500,893257530,8830,8830,8830,8830,2411
20230811,162400,893257530,8830,8830,8830,8830,0
20230811,162300,893257530,8830,8830,8830,8830,0
20230811,162200,893257530,8830,8830,8830,8830,0
20230811,162100,893257530,8830,8830,8830,8830,0
20230811,162000,893257530,8830,8830,8830,8830,0
20230811,161900,893257530,8830,8830,8830,8830,0
20230811,161800,893257530,8830,8830,8830,8830,0
20230811,161700,893257530,8830,8830,8830,8830,0
20230811,161600,893257530,8830,8830,8830,8830,0
20230811,161500,893257530,8830,8830,8830,8830,0
20230811,161400,893257530,8830,8830,8830,8830,0
20230811,161300,893257530,8830,8830,8830,8830,0
20230811,161200,893257530,8830,8830,8830,8830,0
20230811,161100,893257530,8830,8830,8830,8830,0
20230811,161000,893257530,8830,8830,8830,8830,0
20230811,160900,893257530,8830,8830,8830,8830,0
20230811,160800,893257530,8830,8830,8830,8830,0
20230811,160700,893257530,8830,8830,8830,8830,0
20230811,160600,893257530,8830,8830,8830,8830,0
20230811,160500,893257530,8830,8830,8830,8830,0
20230811,160400,893257530,8830,8830,8830,8830,0
20230811,160300,893257530,8830,8830,8830,8830,0
20230811,160200,893257530,8830,8830,8830,8830,0
20230811,160100,893257530,8830,8830,8830,8830,0
20230811,160000,893257530,8830,8830,8830,8830,0
20230811,155900,893257530,8830,8830,8830,8830,0
20230811,155800,893257530,8830,8830,8830,8830,0
20230811,155700,893257530,8830,8830,8830,8830,0
20230811,155600,893257530,8830,8830,8830,8830,0
20230811,155500,893257530,8830,8830,8830,8830,2411
20230811,155400,893257530,8830,8830,8830,8830,0
20230811,155300,893257530,8830,8830,8830,8830,0
20230811,155200,893257530,8830,8830,8830,8830,0
20230811,155100,893257530,8830,8830,8830,8830,0
20230811,155000,893257530,8830,8830,8830,8830,0
20230811,154900,893257530,8830,8830,8830,8830,0
20230811,154800,893257530,8830,8830,8830,8830,0
20230811,154700,893257530,8830,8830,8830,8830,0
20230811,154600,893257530,8830,8830,8830,8830,0
20230811,154500,893257530,8830,8830,8830,8830,0
20230811,154400,893257530,8830,8830,8830,8830,0
20230811,154300,893257530,8830,8830,8830,8830,0
20230811,154200,893257530,8830,8830,8830,8830,0
20230811,154100,893257530,8830,8830,8830,8830,0
20230811,154000,893257530,8830,8830,8830,8830,0
20230811,153900,893257530,8830,8830,8830,8830,0
20230811,153800,893257530,8830,8830,8830,8830,0
20230811,153700,893257530,8830,8830,8830,8830,0
20230811,153600,893257530,8830,8830,8830,8830,0
20230811,153500,893257530,8830,8830,8830,8830,0
20230811,153400,893257530,8830,8830,8830,8830,0
20230811,153300,893257530,8830,8830,8830,8830,0
20230811,153200,893257530,8830,8830,8830,8830,0
20230811,153100,893257530,8830,8830,8830,8830,0
20230811,153000,893257530,8830,8830,8830,8830,2411
20230811,152900,871968400,8870,8870,8870,8870,0
20230811,152800,871968400,8870,8870,8870,8870,0
20230811,152700,871968400,8870,8870,8870,8870,0
20230811,152600,871968400,8870,8870,8870,8870,0
20230811,152500,871968400,8870,8870,8870,8870,0
20230811,152400,871968400,8870,8870,8870,8870,0
20230811,152300,871968400,8870,8870,8870,8870,0
20230811,152200,871968400,8870,8870,8870,8870,0
20230811,152100,871968400,8870,8870,8870,8870,0
20230811,152000,871968400,8870,8870,8870,8870,0
20230811,151900,871968400,8870,8850,8900,8850,1344
20230811,151800,860073450,8900,8900,8920,8870,1902
20230811,151700,843166650,8900,8880,8900,8850,175
20230811,151600,841615880,8860,8890,8890,8850,235
20230811,151500,839535950,8790,8890,8890,8790,1520
20230811,151400,826159050,8890,8930,8970,8760,1640
20230811,151300,811536820,8930,8790,8930,8790,4226
20230811,151200,774023370,8780,8790,8790,8780,200
20230811,151100,772267360,8820,8790,8820,8780,1002
20230811,151000,763469290,8830,8790,8830,8790,436
20230811,150900,759632410,8790,8810,8810,8760,329
20230811,150800,756740320,8830,8840,8840,8810,17
20230811,150700,756590400,8840,8900,8900,8840,630
20230811,150600,751012810,8900,8860,8900,8840,3766
20230811,150500,717608550,8850,8820,8850,8820,2003
20230811,150400,699902130,8840,8770,8860,8770,3128
20230811,150300,672401760,8770,8800,8830,8770,923
20230811,150200,664291430,8800,8860,8860,8800,384
20230811,150100,660898610,8910,8920,8950,8870,1118
20230811,150000,650938100,8920,8890,8930,8850,1105
20230811,145900,641105880,8900,8870,8900,8830,9694
20230811,145800,554890140,8900,8770,8900,8770,1069
20230811,145700,545437990,8780,8660,8780,8660,1844
20230811,145600,529387960,8670,8880,8900,8660,3947
20230811,145500,494794020,8890,8680,8890,8680,2470
20230811,145400,473071580,8680,8710,8760,8600,656
20230811,145300,467367300,8700,8610,8710,8610,5175
20230811,145200,422641370,8600,8530,8600,8530,3408
20230811,145100,393417530,8520,8510,8520,8510,595
20230811,145000,388351270,8490,8490,8490,8490,119
20230811,144900,387340960,8480,8480,8480,8480,10
20230811,144800,387256160,8510,8510,8510,8510,0
20230811,144700,387256160,8510,8510,8510,8510,2
20230811,144600,387239140,8510,8510,8510,8510,0
20230811,144500,387239140,8510,8510,8510,8510,0
20230811,144400,387239140,8510,8510,8510,8510,234
20230811,144300,385247800,8540,8530,8540,8480,619
20230811,144200,379991160,8500,8500,8500,8500,48
20230811,144100,379583160,8500,8500,8500,8500,0
20230811,144000,379583160,8500,8490,8500,8490,2
20230811,143900,379566170,8500,8500,8500,8500,1
20230811,143800,379557670,8500,8510,8520,8500,220
20230811,143700,377687120,8520,8520,8520,8520,0
20230811,143600,377687120,8520,8510,8520,8500,161
20230811,143500,376318590,8530,8530,8530,8530,70
20230811,143400,375721490,8530,8530,8530,8530,0
20230811,143300,375721490,8530,8530,8530,8530,1
20230811,143200,375712960,8500,8510,8510,8500,200
20230811,143100,374012860,8500,8520,8520,8490,878
20230811,143000,366539830,8530,8530,8530,8530,20
20230811,142900,366369230,8530,8530,8540,8530,11
20230811,142800,366275390,8550,8550,8550,8550,0
20230811,142700,366275390,8550,8550,8550,8550,0
20230811,142600,366275390,8550,8530,8550,8530,110
20230811,142500,365335030,8540,8530,8540,8530,10
20230811,142400,365249670,8550,8550,8550,8550,0
20230811,142300,365249670,8550,8530,8550,8530,12
20230811,142200,365147230,8550,8550,8550,8550,0
20230811,142100,365147230,8550,8550,8550,8550,0
20230811,142000,365147230,8550,8550,8550,8550,1
20230811,141900,365138680,8540,8530,8540,8530,1200
20230811,141800,354890750,8530,8520,8530,8500,651
20230811,141700,349348650,8520,8500,8520,8500,11
20230811,141600,349255100,8490,8510,8510,8490,415
20230811,141500,345726420,8520,8520,8520,8520,0
20230811,141400,345726420,8520,8520,8520,8520,0
20230811,141300,345726420,8520,8510,8520,8510,11
20230811,141200,345632800,8520,8510,8520,8510,11
20230811,141100,345539180,8530,8520,8530,8520,265
20230811,141000,343281370,8540,8540,8540,8540,0
20230811,140900,343281370,8540,8540,8540,8540,0
20230811,140800,343281370,8540,8540,8540,8540,0
20230811,140700,343281370,8540,8540,8540,8540,14
20230811,140600,343161810,8530,8530,8530,8530,32
20230811,140500,342888850,8530,8530,8530,8530,3
20230811,140400,342863260,8560,8560,8560,8560,0
20230811,140300,342863260,8560,8550,8560,8540,374
20230811,140200,339667280,8550,8560,8560,8520,262
20230811,140100,337431160,8560,8520,8560,8520,1028
20230811,140000,328643480,8530,8520,8530,8520,56
20230811,135900,328166350,8520,8510,8520,8510,17
20230811,135800,328021670,8530,8530,8530,8530,0
20230811,135700,328021670,8530,8530,8530,8500,1587
20230811,135600,314521850,8520,8520,8530,8520,58
20230811,135500,314027650,8520,8510,8520,8510,6
20230811,135400,313976580,8500,8500,8500,8500,7
20230811,135300,313917080,8500,8500,8500,8480,300
20230811,135200,311373000,8530,8510,8530,8490,435
20230811,135100,307671120,8540,8530,8540,8520,978
20230811,135000,299335480,8550,8560,8590,8520,480
20230811,134900,295237420,8600,8560,8600,8560,63
20230811,134800,294696850,8560,8550,8600,8530,325
20230811,134700,291915280,8580,8550,8600,8550,325
20230811,134600,289134780,8560,8520,8580,8520,44
20230811,134500,288758420,8550,8570,8570,8520,69
20230811,134400,288168970,8560,8540,8560,8540,64
20230811,134300,287621880,8540,8590,8600,8530,86
20230811,134200,286887180,8620,8520,8620,8520,2301
20230811,134100,267155330,8520,8500,8530,8500,508
20230811,134000,262827360,8500,8490,8500,8470,15
20230811,133900,262700010,8510,8520,8530,8490,26
20230811,133800,262478880,8530,8500,8530,8490,206
20230811,133700,260725610,8510,8470,8510,8470,28
20230811,133600,260487960,8460,8470,8470,8460,69
20230811,133500,259903720,8470,8490,8490,8470,3
20230811,133400,259878290,8510,8510,8510,8510,0
20230811,133300,259878290,8510,8480,8510,8430,40
20230811,133200,259539730,8480,8480,8480,8480,1
20230811,133100,259531250,8520,8470,8520,8470,6
20230811,133000,259480380,8520,8430,8520,8430,6
20230811,132900,259429350,8520,8450,8520,8450,7
20230811,132800,259370090,8540,8460,8540,8460,1070
20230811,132700,250264510,8450,8410,8450,8390,1344
20230811,132600,238928720,8430,8410,8430,8410,12
20230811,132500,238827780,8420,8420,8420,8420,57
20230811,132400,238347840,8440,8390,8440,8390,445
20230811,132300,234601200,8390,8380,8390,8350,1113
20230811,132200,225292600,8390,8370,8390,8370,2
20230811,132100,225275840,8400,8390,8400,8390,501
20230811,132000,221072440,8430,8430,8430,8430,0
20230811,131900,221072440,8430,8430,8430,8430,0
20230811,131800,221072440,8430,8430,8430,8430,0
20230811,131700,221072440,8430,8430,8430,8400,271
20230811,131600,218794980,8420,8420,8420,8420,100
20230811,131500,217952980,8440,8440,8440,8440,5
20230811,131400,217910780,8440,8440,8440,8440,0
20230811,131300,217910780,8440,8440,8440,8440,0
20230811,131200,217910780,8440,8390,8440,8390,430
20230811,131100,214302710,8440,8420,8440,8420,366
20230811,131000,211217360,8430,8430,8430,8430,0
20230811,130900,211217360,8430,8430,8430,8370,603
20230811,130800,206156270,8370,8430,8430,8370,1122
20230811,130700,196739910,8420,8420,8420,8420,5
20230811,130600,196697810,8430,8440,8440,8400,157
20230811,130500,195377190,8440,8420,8440,8420,73
20230811,130400,194761850,8420,8410,8420,8410,102
20230811,130300,193903030,8380,8380,8420,8380,356
20230811,130200,190915810,8380,8340,8380,8340,6
20230811,130100,190865600,8380,8370,8410,8360,2252
20230811,130000,171995120,8410,8420,8420,8410,4
20230811,125900,171961460,8410,8390,8410,8390,1119
20230811,125800,162563750,8390,8320,8390,8320,233
20230811,125700,160622400,8320,8310,8320,8280,349
20230811,125600,157731670,8340,8280,8410,8280,1253
20230811,125500,147344450,8280,8270,8280,8270,5
20230811,125400,147303090,8280,8280,8280,8280,0
20230811,125300,147303090,8280,8260,8280,8260,11
20230811,125200,147212160,8270,8260,8270,8260,88
20230811,125100,146484520,8260,8250,8270,8250,34
20230811,125000,146203500,8280,8280,8280,8280,0
20230811,124900,146203500,8280,8200,8280,8200,614
20230811,124800,141154130,8210,8160,8250,8160,446
20230811,124700,137498780,8180,8360,8470,8180,934
20230811,124600,129706320,8450,8150,8650,8150,4755
20230811,124500,89591880,8150,8150,8150,8150,1
20230811,124400,89583730,8150,8150,8150,8150,0
20230811,124300,89583730,8150,8150,8150,8140,10
20230811,124200,89502240,8140,8150,8150,8140,11
20230811,124100,89412610,8150,8150,8150,8150,20
20230811,124000,89249610,8150,8150,8150,8150,0
20230811,123900,89249610,8150,8150,8150,8150,1
20230811,123800,89241460,8150,8150,8150,8150,25
20230811,123700,89037710,8150,8150,8150,8150,0
20230811,123600,89037710,8150,8150,8150,8150,50
20230811,123500,88630210,8150,8150,8150,8150,24
20230811,123400,88434610,8150,8150,8150,8150,0
20230811,123300,88434610,8150,8150,8150,8150,10
20230811,123200,88353110,8150,8140,8150,8140,21
20230811,123100,88182060,8140,8130,8140,8130,2
20230811,123000,88165790,8130,8130,8130,8130,3
20230811,122900,88141400,8130,8140,8150,8130,605
20230811,122800,83213250,8130,8080,8130,8080,250
20230811,122700,81193100,8050,8140,8150,8050,2852
20230811,122600,58136740,8140,8140,8140,8140,0
20230811,122500,58136740,8140,8140,8140,8140,0
20230811,122400,58136740,8140,8140,8140,8140,0
20230811,122300,58136740,8140,8130,8140,8120,216
20230811,122200,56381100,8150,8150,8150,8150,0
20230811,122100,56381100,8150,8150,8150,8150,0
20230811,122000,56381100,8150,8150,8150,8150,0
20230811,121900,56381100,8150,8150,8150,8150,0
20230811,121800,56381100,8150,8150,8150,8150,0
20230811,121700,56381100,8150,8150,8150,8150,0
20230811,121600,56381100,8150,8150,8150,8150,0
20230811,121500,56381100,8150,8150,8150,8150,0
20230811,121400,56381100,8150,8150,8150,8150,0
20230811,121300,56381100,8150,8150,8150,8150,0
20230811,121200,56381100,8150,8150,8150,8150,0
20230811,121100,56381100,8150,8150,8150,8150,0
20230811,121000,56381100,8150,8150,8150,8150,0
20230811,120900,56381100,8150,8150,8150,8150,0
20230811,120800,56381100,8150,8150,8150,8150,0
20230811,120700,56381100,8150,8150,8150,8150,0
20230811,120600,56381100,8150,8150,8150,8150,0
20230811,120500,56381100,8150,8150,8150,8150,0
20230811,120400,56381100,8150,8150,8150,8150,0
20230811,120300,56381100,8150,8150,8150,8150,0
20230811,120200,56381100,8150,8150,8150,8150,0
20230811,120100,56381100,8150,8150,8150,8150,0
20230811,120000,56381100,8150,8150,8150,8150,4
20230811,115900,56348500,8150,8150,8150,8150,0
20230811,115800,56348500,8150,8150,8150,8150,0
20230811,115700,56348500,8150,8150,8150,8150,4
20230811,115600,56315900,8150,8150,8150,8150,0
20230811,115500,56315900,8150,8150,8150,8150,0
20230811,115400,56315900,8150,8150,8150,8150,200
20230811,115300,54685900,8140,8140,8140,8140,1
20230811,115200,54677760,8140,8150,8150,8140,334
20230811,115100,51958990,8110,8130,8130,8110,1000
20230811,115000,43841120,8150,8150,8150,8150,12
20230811,114900,43743320,8150,8140,8150,8140,2
20230811,114800,43727030,8140,8140,8140,8140,26
20230811,114700,43515390,8140,8140,8140,8140,0
20230811,114600,43515390,8140,8140,8140,8140,0
20230811,114500,43515390,8140,8140,8140,8140,0
20230811,114400,43515390,8140,8140,8140,8140,0
20230811,114300,43515390,8140,8140,8140,8140,0
20230811,114200,43515390,8140,8140,8140,8140,0
20230811,114100,43515390,8140,8140,8140,8140,0
20230811,114000,43515390,8140,8140,8140,8140,0
20230811,113900,43515390,8140,8140,8140,8140,0
20230811,113800,43515390,8140,8140,8140,8140,0
20230811,113700,43515390,8140,8140,8140,8140,0
20230811,113600,43515390,8140,8140,8140,8140,0
20230811,113500,43515390,8140,8140,8140,8140,0
20230811,113400,43515390,8140,8140,8140,8140,0
20230811,113300,43515390,8140,8140,8140,8140,0
20230811,113200,43515390,8140,8140,8140,8140,0
20230811,113100,43515390,8140,8140,8140,8140,1
20230811,113000,43507250,8110,8110,8110,8110,0
20230811,112900,43507250,8110,8110,8110,8110,10
20230811,112800,43426150,8110,8120,8120,8110,10
20230811,112700,43344970,8120,8120,8120,8120,0
20230811,112600,43344970,8120,8120,8120,8120,0
20230811,112500,43344970,8120,8120,8120,8120,10
20230811,112400,43263770,8120,8120,8120,8120,0
20230811,112300,43263770,8120,8120,8120,8120,0
20230811,112200,43263770,8120,8120,8120,8120,0
20230811,112100,43263770,8120,8140,8140,8120,27
20230811,112000,43044190,8140,8140,8140,8140,0
20230811,111900,43044190,8140,8140,8140,8140,0
20230811,111800,43044190,8140,8140,8140,8140,0
20230811,111700,43044190,8140,8140,8140,8140,0
20230811,111600,43044190,8140,8140,8140,8140,0
20230811,111500,43044190,8140,8140,8140,8140,0
20230811,111400,43044190,8140,8140,8140,8140,0
20230811,111300,43044190,8140,8140,8140,8140,0
20230811,111200,43044190,8140,8130,8140,8130,10
20230811,111100,42962880,8140,8140,8140,8140,0
20230811,111000,42962880,8140,8140,8140,8140,0
20230811,110900,42962880,8140,8140,8140,8140,0
20230811,110800,42962880,8140,8140,8140,8140,0
20230811,110700,42962880,8140,8140,8140,8140,0
20230811,110600,42962880,8140,8140,8140,8140,0
20230811,110500,42962880,8140,8140,8140,8140,0
20230811,110400,42962880,8140,8140,8140,8140,0
20230811,110300,42962880,8140,8140,8140,8140,0
20230811,110200,42962880,8140,8140,8140,8140,0
20230811,110100,42962880,8140,8140,8140,8140,0
20230811,110000,42962880,8140,8140,8140,8140,3
20230811,105900,42938460,8140,8130,8140,8130,20
20230811,105800,42775760,8130,8130,8130,8130,0
20230811,105700,42775760,8130,8130,8130,8130,0
20230811,105600,42775760,8130,8130,8130,8130,1
20230811,105500,42767630,8110,8120,8120,8110,84
20230811,105400,42086360,8140,8140,8140,8140,0
20230811,105300,42086360,8140,8140,8140,8140,0
20230811,105200,42086360,8140,8140,8140,8140,0
20230811,105100,42086360,8140,8140,8140,8140,0
20230811,105000,42086360,8140,8140,8140,8140,0
20230811,104900,42086360,8140,8140,8140,8140,0
20230811,104800,42086360,8140,8140,8140,8140,0
20230811,104700,42086360,8140,8140,8140,8140,0
20230811,104600,42086360,8140,8120,8140,8120,2
20230811,104500,42070100,8140,8110,8140,8110,49
20230811,104400,41672680,8150,8150,8150,8150,0
20230811,104300,41672680,8150,8150,8150,8150,0
20230811,104200,41672680,8150,8150,8150,8150,0
20230811,104100,41672680,8150,8150,8150,8150,0
20230811,104000,41672680,8150,8150,8150,8150,0
20230811,103900,41672680,8150,8150,8150,8150,72
20230811,103800,41085880,8150,8150,8150,8150,0
20230811,103700,41085880,8150,8150,8150,8150,0
20230811,103600,41085880,8150,8150,8150,8150,0
20230811,103500,41085880,8150,8150,8150,8150,0
20230811,103400,41085880,8150,8150,8150,8150,0
20230811,103300,41085880,8150,8150,8150,8150,0
20230811,103200,41085880,8150,8150,8150,8150,0
20230811,103100,41085880,8150,8150,8150,8150,0
20230811,103000,41085880,8150,8150,8150,8150,0
20230811,102900,41085880,8150,8150,8150,8150,1
20230811,102800,41077730,8110,8120,8120,8110,10
20230811,102700,40996600,8150,8150,8150,8150,1
20230811,102600,40988450,8120,8120,8120,8120,1
20230811,102500,40980330,8150,8150,8150,8150,0
20230811,102400,40980330,8150,8150,8150,8150,0
20230811,102300,40980330,8150,8150,8150,8150,0
20230811,102200,40980330,8150,8150,8150,8150,0
20230811,102100,40980330,8150,8120,8150,8120,3
20230811,102000,40955930,8120,8120,8120,8120,1
20230811,101900,40947810,8110,8140,8140,8110,56
20230811,101800,40493620,8110,8150,8150,8110,280
20230811,101700,38212020,8150,8150,8150,8150,0
20230811,101600,38212020,8150,8140,8150,8140,103
20230811,101500,37372590,8150,8150,8150,8150,0
20230811,101400,37372590,8150,8130,8150,8130,15
20230811,101300,37250610,8130,8110,8130,8110,48
20230811,101200,36861220,8110,8100,8110,8100,201
20230811,101100,35233110,8110,8120,8120,8110,269
20230811,101000,33050830,8140,8140,8140,8140,2
20230811,100900,33034550,8140,8140,8140,8140,64
20230811,100800,32513590,8150,8150,8150,8150,0
20230811,100700,32513590,8150,8150,8150,8150,0
20230811,100600,32513590,8150,8150,8150,8150,0
20230811,100500,32513590,8150,8150,8150,8150,0
20230811,100400,32513590,8150,8150,8150,8150,0
20230811,100300,32513590,8150,8120,8150,8120,35
20230811,100200,32229300,8120,8120,8120,8120,2
20230811,100100,32213060,8120,8120,8120,8120,31
20230811,100000,31961340,8120,8120,8120,8120,0
20230811,095900,31961340,8120,8120,8120,8120,2
20230811,095800,31945100,8120,8130,8130,8120,2
20230811,095700,31928850,8120,8120,8120,8120,4
20230811,095600,31896370,8120,8120,8120,8120,38
20230811,095500,31587810,8130,8130,8130,8130,26
20230811,095400,31376430,8130,8140,8140,8130,93
20230811,095300,30620270,8150,8150,8150,8150,1
20230811,095200,30612120,8130,8140,8150,8130,20
20230811,095100,30449330,8150,8150,8150,8150,0
20230811,095000,30449330,8150,8150,8150,8150,0
20230811,094900,30449330,8150,8150,8150,8150,0
20230811,094800,30449330,8150,8150,8150,8150,0
20230811,094700,30449330,8150,8140,8150,8140,2
20230811,094600,30433040,8150,8150,8150,8150,30
20230811,094500,30188540,8150,8150,8150,8150,4
20230811,094400,30155940,8150,8130,8150,8130,8
20230811,094300,30090860,8130,8130,8130,8130,0
20230811,094200,30090860,8130,8140,8140,8130,55
20230811,094100,29643270,8140,8140,8140,8140,0
20230811,094000,29643270,8140,8130,8140,8130,5
20230811,093900,29602610,8150,8150,8150,8130,119
20230811,093800,28633120,8150,8150,8150,8150,3
20230811,093700,28608670,8150,8140,8160,8140,401
20230811,093600,25340540,8140,8140,8140,8140,2
20230811,093500,25324260,8140,8140,8140,8140,2
20230811,093400,25307980,8140,8140,8140,8140,2
20230811,093300,25291700,8140,8140,8140,8140,0
20230811,093200,25291700,8140,8140,8140,8140,102
20230811,093100,24461420,8140,8140,8140,8140,0
20230811,093000,24461420,8140,8140,8140,8140,326
20230811,092900,21807780,8140,8130,8140,8130,4
20230811,092800,21775230,8140,8140,8140,8140,0
20230811,092700,21775230,8140,8150,8150,8140,40
20230811,092600,21449460,8160,8160,8160,8160,5
20230811,092500,21408660,8180,8180,8180,8180,5
20230811,092400,21367760,8190,8190,8190,8190,0
20230811,092300,21367760,8190,8180,8190,8180,2
20230811,092200,21351390,8190,8190,8190,8190,0
20230811,092100,21351390,8190,8180,8190,8180,2
20230811,092000,21335020,8190,8180,8190,8180,30
20230811,091900,21089610,8180,8180,8180,8180,1
20230811,091800,21081430,8180,8170,8180,8160,652
20230811,091700,15754700,8190,8190,8190,8190,0
20230811,091600,15754700,8190,8190,8190,8170,351
20230811,091500,12881990,8190,8190,8190,8190,1
20230811,091400,12873800,8200,8200,8200,8200,2
20230811,091300,12857400,8220,8180,8220,8180,97
20230811,091200,12063770,8220,8220,8220,8220,0
20230811,091100,12063770,8220,8220,8220,8220,3
20230811,091000,12039110,8220,8210,8220,8210,21
20230811,090900,11866690,8210,8210,8210,8210,5
20230811,090800,11825640,8220,8220,8220,8220,0
20230811,090700,11825640,8220,8220,8220,8220,0
20230811,090600,11825640,8220,8220,8220,8220,0
20230811,090500,11825640,8220,8200,8240,8180,385
20230811,090400,8672540,8220,8200,8220,8200,2
20230811,090300,8656120,8250,8250,8250,8250,2
20230811,090200,8639620,8200,8230,8250,8200,600
20230811,090100,3707420,8250,8250,8250,8250,1
20230811,090000,3699170,8250,8220,8250,8220,450