KissMeData/066310/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,193200,445798640,10160,10160,10160,10160,270
20230811,193100,445798640,10160,10160,10160,10160,0
20230811,193000,445798640,10160,10160,10160,10160,0
20230811,192900,445798640,10160,10160,10160,10160,0
20230811,192800,445798640,10160,10160,10160,10160,0
20230811,192700,445798640,10160,10160,10160,10160,0
20230811,192600,445798640,10160,10160,10160,10160,0
20230811,192500,445798640,10160,10160,10160,10160,0
20230811,192400,445798640,10160,10160,10160,10160,0
20230811,192300,445798640,10160,10160,10160,10160,0
20230811,192200,445798640,10160,10160,10160,10160,0
20230811,192100,445798640,10160,10160,10160,10160,0
20230811,192000,445798640,10160,10160,10160,10160,0
20230811,191900,445798640,10160,10160,10160,10160,0
20230811,191800,445798640,10160,10160,10160,10160,0
20230811,191700,445798640,10160,10160,10160,10160,0
20230811,191600,445798640,10160,10160,10160,10160,0
20230811,191500,445798640,10160,10160,10160,10160,0
20230811,191400,445798640,10160,10160,10160,10160,0
20230811,191300,445798640,10160,10160,10160,10160,0
20230811,191200,445798640,10160,10160,10160,10160,0
20230811,191100,445798640,10160,10160,10160,10160,0
20230811,191000,445798640,10160,10160,10160,10160,0
20230811,190900,445798640,10160,10160,10160,10160,0
20230811,190800,445798640,10160,10160,10160,10160,0
20230811,190700,445798640,10160,10160,10160,10160,0
20230811,190600,445798640,10160,10160,10160,10160,0
20230811,190500,445798640,10160,10160,10160,10160,0
20230811,190400,445798640,10160,10160,10160,10160,0
20230811,190300,445798640,10160,10160,10160,10160,0
20230811,190200,445798640,10160,10160,10160,10160,270
20230811,190100,445798640,10160,10160,10160,10160,0
20230811,190000,445798640,10160,10160,10160,10160,0
20230811,185900,445798640,10160,10160,10160,10160,0
20230811,185800,445798640,10160,10160,10160,10160,0
20230811,185700,445798640,10160,10160,10160,10160,0
20230811,185600,445798640,10160,10160,10160,10160,0
20230811,185500,445798640,10160,10160,10160,10160,0
20230811,185400,445798640,10160,10160,10160,10160,0
20230811,185300,445798640,10160,10160,10160,10160,0
20230811,185200,445798640,10160,10160,10160,10160,0
20230811,185100,445798640,10160,10160,10160,10160,0
20230811,185000,445798640,10160,10160,10160,10160,0
20230811,184900,445798640,10160,10160,10160,10160,0
20230811,184800,445798640,10160,10160,10160,10160,0
20230811,184700,445798640,10160,10160,10160,10160,0
20230811,184600,445798640,10160,10160,10160,10160,0
20230811,184500,445798640,10160,10160,10160,10160,0
20230811,184400,445798640,10160,10160,10160,10160,0
20230811,184300,445798640,10160,10160,10160,10160,0
20230811,184200,445798640,10160,10160,10160,10160,0
20230811,184100,445798640,10160,10160,10160,10160,0
20230811,184000,445798640,10160,10160,10160,10160,0
20230811,183900,445798640,10160,10160,10160,10160,0
20230811,183800,445798640,10160,10160,10160,10160,0
20230811,183700,445798640,10160,10160,10160,10160,0
20230811,183600,445798640,10160,10160,10160,10160,0
20230811,183500,445798640,10160,10160,10160,10160,0
20230811,183400,445798640,10160,10160,10160,10160,0
20230811,183300,445798640,10160,10160,10160,10160,0
20230811,183200,445798640,10160,10160,10160,10160,270
20230811,183100,445798640,10160,10160,10160,10160,0
20230811,183000,445798640,10160,10160,10160,10160,0
20230811,182900,445798640,10160,10160,10160,10160,0
20230811,182800,445798640,10160,10160,10160,10160,0
20230811,182700,445798640,10160,10160,10160,10160,0
20230811,182600,445798640,10160,10160,10160,10160,0
20230811,182500,445798640,10160,10160,10160,10160,0
20230811,182400,445798640,10160,10160,10160,10160,0
20230811,182300,445798640,10160,10160,10160,10160,0
20230811,182200,445798640,10160,10160,10160,10160,0
20230811,182100,445798640,10160,10160,10160,10160,0
20230811,182000,445798640,10160,10160,10160,10160,0
20230811,181900,445798640,10160,10160,10160,10160,0
20230811,181800,445798640,10160,10160,10160,10160,0
20230811,181700,445798640,10160,10160,10160,10160,0
20230811,181600,445798640,10160,10160,10160,10160,0
20230811,181500,445798640,10160,10160,10160,10160,0
20230811,181400,445798640,10160,10160,10160,10160,0
20230811,181300,445798640,10160,10160,10160,10160,0
20230811,181200,445798640,10160,10160,10160,10160,0
20230811,181100,445798640,10160,10160,10160,10160,0
20230811,181000,445798640,10160,10160,10160,10160,0
20230811,180900,445798640,10160,10160,10160,10160,0
20230811,180800,445798640,10160,10160,10160,10160,0
20230811,180700,445798640,10160,10160,10160,10160,0
20230811,180600,445798640,10160,10160,10160,10160,0
20230811,180500,445798640,10160,10160,10160,10160,0
20230811,180400,445798640,10160,10160,10160,10160,0
20230811,180300,445798640,10160,10160,10160,10160,0
20230811,180200,445798640,10160,10160,10160,10160,270
20230811,180100,445798640,10160,10160,10160,10160,0
20230811,180000,445798640,10160,10160,10160,10160,0
20230811,175900,445798640,10160,10160,10160,10160,0
20230811,175800,445798640,10160,10160,10160,10160,0
20230811,175700,445798640,10160,10160,10160,10160,0
20230811,175600,445798640,10160,10160,10160,10160,0
20230811,175500,445798640,10160,10160,10160,10160,0
20230811,175400,445798640,10160,10160,10160,10160,0
20230811,175300,445798640,10160,10160,10160,10160,0
20230811,175200,445798640,10160,10160,10160,10160,0
20230811,175100,445798640,10160,10160,10160,10160,0
20230811,175000,445798640,10160,10160,10160,10160,0
20230811,174900,445798640,10160,10160,10160,10160,0
20230811,174800,445798640,10160,10160,10160,10160,0
20230811,174700,445798640,10160,10160,10160,10160,0
20230811,174600,445798640,10160,10160,10160,10160,0
20230811,174500,445798640,10160,10160,10160,10160,0
20230811,174400,445798640,10160,10160,10160,10160,0
20230811,174300,445798640,10160,10160,10160,10160,0
20230811,174200,445798640,10160,10160,10160,10160,0
20230811,174100,445798640,10160,10160,10160,10160,0
20230811,174000,445798640,10160,10160,10160,10160,0
20230811,173900,445798640,10160,10160,10160,10160,0
20230811,173800,445798640,10160,10160,10160,10160,0
20230811,173700,445798640,10160,10160,10160,10160,0
20230811,173600,445798640,10160,10160,10160,10160,0
20230811,173500,445798640,10160,10160,10160,10160,0
20230811,173400,445798640,10160,10160,10160,10160,0
20230811,173300,445798640,10160,10160,10160,10160,0
20230811,173200,445798640,10160,10160,10160,10160,270
20230811,173100,445798640,10160,10160,10160,10160,0
20230811,173000,445798640,10160,10160,10160,10160,0
20230811,172900,445798640,10160,10160,10160,10160,0
20230811,172800,445798640,10160,10160,10160,10160,0
20230811,172700,445798640,10160,10160,10160,10160,0
20230811,172600,445798640,10160,10160,10160,10160,0
20230811,172500,445798640,10160,10160,10160,10160,0
20230811,172400,445798640,10160,10160,10160,10160,0
20230811,172300,445798640,10160,10160,10160,10160,0
20230811,172200,445798640,10160,10160,10160,10160,0
20230811,172100,445798640,10160,10160,10160,10160,0
20230811,172000,445798640,10160,10160,10160,10160,0
20230811,171900,445798640,10160,10160,10160,10160,0
20230811,171800,445798640,10160,10160,10160,10160,0
20230811,171700,445798640,10160,10160,10160,10160,0
20230811,171600,445798640,10160,10160,10160,10160,0
20230811,171500,445798640,10160,10160,10160,10160,0
20230811,171400,445798640,10160,10160,10160,10160,0
20230811,171300,445798640,10160,10160,10160,10160,0
20230811,171200,445798640,10160,10160,10160,10160,0
20230811,171100,445798640,10160,10160,10160,10160,0
20230811,171000,445798640,10160,10160,10160,10160,0
20230811,170900,445798640,10160,10160,10160,10160,0
20230811,170800,445798640,10160,10160,10160,10160,0
20230811,170700,445798640,10160,10160,10160,10160,0
20230811,170600,445798640,10160,10160,10160,10160,0
20230811,170500,445798640,10160,10160,10160,10160,0
20230811,170400,445798640,10160,10160,10160,10160,0
20230811,170300,445798640,10160,10160,10160,10160,0
20230811,170200,445798640,10160,10160,10160,10160,270
20230811,170100,445798640,10160,10160,10160,10160,0
20230811,170000,445798640,10160,10160,10160,10160,0
20230811,165900,445798640,10160,10160,10160,10160,0
20230811,165800,445798640,10160,10160,10160,10160,0
20230811,165700,445798640,10160,10160,10160,10160,0
20230811,165600,445798640,10160,10160,10160,10160,0
20230811,165500,445798640,10160,10160,10160,10160,0
20230811,165400,445798640,10160,10160,10160,10160,0
20230811,165300,445798640,10160,10160,10160,10160,0
20230811,165200,445798640,10160,10160,10160,10160,0
20230811,165100,445798640,10160,10160,10160,10160,0
20230811,165000,445798640,10160,10160,10160,10160,0
20230811,164900,445798640,10160,10160,10160,10160,0
20230811,164800,445798640,10160,10160,10160,10160,0
20230811,164700,445798640,10160,10160,10160,10160,0
20230811,164600,445798640,10160,10160,10160,10160,0
20230811,164500,445798640,10160,10160,10160,10160,0
20230811,164400,445798640,10160,10160,10160,10160,0
20230811,164300,445798640,10160,10160,10160,10160,0
20230811,164200,445798640,10160,10160,10160,10160,0
20230811,164100,445798640,10160,10160,10160,10160,0
20230811,164000,445798640,10160,10160,10160,10160,0
20230811,163900,445798640,10160,10160,10160,10160,0
20230811,163800,445798640,10160,10160,10160,10160,0
20230811,163700,445798640,10160,10160,10160,10160,0
20230811,163600,445798640,10160,10160,10160,10160,0
20230811,163500,445798640,10160,10160,10160,10160,0
20230811,163400,445798640,10160,10160,10160,10160,0
20230811,163300,445798640,10160,10160,10160,10160,0
20230811,163200,445798640,10160,10160,10160,10160,270
20230811,163100,445798640,10160,10160,10160,10160,0
20230811,163000,445798640,10160,10160,10160,10160,0
20230811,162900,445798640,10160,10160,10160,10160,0
20230811,162800,445798640,10160,10160,10160,10160,0
20230811,162700,445798640,10160,10160,10160,10160,0
20230811,162600,445798640,10160,10160,10160,10160,0
20230811,162500,445798640,10160,10160,10160,10160,0
20230811,162400,445798640,10160,10160,10160,10160,0
20230811,162300,445798640,10160,10160,10160,10160,0
20230811,162200,445798640,10160,10160,10160,10160,0
20230811,162100,445798640,10160,10160,10160,10160,0
20230811,162000,445798640,10160,10160,10160,10160,0
20230811,161900,445798640,10160,10160,10160,10160,0
20230811,161800,445798640,10160,10160,10160,10160,0
20230811,161700,445798640,10160,10160,10160,10160,0
20230811,161600,445798640,10160,10160,10160,10160,0
20230811,161500,445798640,10160,10160,10160,10160,0
20230811,161400,445798640,10160,10160,10160,10160,0
20230811,161300,445798640,10160,10160,10160,10160,0
20230811,161200,445798640,10160,10160,10160,10160,0
20230811,161100,445798640,10160,10160,10160,10160,0
20230811,161000,445798640,10160,10160,10160,10160,0
20230811,160900,445798640,10160,10160,10160,10160,0
20230811,160800,445798640,10160,10160,10160,10160,0
20230811,160700,445798640,10160,10160,10160,10160,0
20230811,160600,445798640,10160,10160,10160,10160,0
20230811,160500,445798640,10160,10160,10160,10160,0
20230811,160400,445798640,10160,10160,10160,10160,0
20230811,160300,445798640,10160,10160,10160,10160,0
20230811,160200,445798640,10160,10160,10160,10160,270
20230811,160100,445798640,10160,10160,10160,10160,0
20230811,160000,445798640,10160,10160,10160,10160,0
20230811,155900,445798640,10160,10160,10160,10160,0
20230811,155800,445798640,10160,10160,10160,10160,0
20230811,155700,445798640,10160,10160,10160,10160,0
20230811,155600,445798640,10160,10160,10160,10160,0
20230811,155500,445798640,10160,10160,10160,10160,0
20230811,155400,445798640,10160,10160,10160,10160,0
20230811,155300,445798640,10160,10160,10160,10160,0
20230811,155200,445798640,10160,10160,10160,10160,0
20230811,155100,445798640,10160,10160,10160,10160,0
20230811,155000,445798640,10160,10160,10160,10160,0
20230811,154900,445798640,10160,10160,10160,10160,0
20230811,154800,445798640,10160,10160,10160,10160,0
20230811,154700,445798640,10160,10160,10160,10160,0
20230811,154600,445798640,10160,10160,10160,10160,0
20230811,154500,445798640,10160,10160,10160,10160,0
20230811,154400,445798640,10160,10160,10160,10160,0
20230811,154300,445798640,10160,10160,10160,10160,0
20230811,154200,445798640,10160,10160,10160,10160,0
20230811,154100,445798640,10160,10160,10160,10160,0
20230811,154000,445798640,10160,10160,10160,10160,0
20230811,153900,445798640,10160,10160,10160,10160,0
20230811,153800,445798640,10160,10160,10160,10160,0
20230811,153700,445798640,10160,10160,10160,10160,0
20230811,153600,445798640,10160,10160,10160,10160,0
20230811,153500,445798640,10160,10160,10160,10160,0
20230811,153400,445798640,10160,10160,10160,10160,0
20230811,153300,445798640,10160,10160,10160,10160,0
20230811,153200,445798640,10160,10160,10160,10160,270
20230811,153100,445798640,10160,10160,10160,10160,0
20230811,153000,445798640,10160,10160,10160,10160,270
20230811,152900,443055440,10150,10150,10150,10150,0
20230811,152800,443055440,10150,10150,10150,10150,0
20230811,152700,443055440,10150,10150,10150,10150,0
20230811,152600,443055440,10150,10150,10150,10150,0
20230811,152500,443055440,10150,10150,10150,10150,0
20230811,152400,443055440,10150,10150,10150,10150,0
20230811,152300,443055440,10150,10150,10150,10150,0
20230811,152200,443055440,10150,10150,10150,10150,0
20230811,152100,443055440,10150,10150,10150,10150,0
20230811,152000,443055440,10150,10150,10150,10150,0
20230811,151900,443055440,10150,10120,10150,10120,130
20230811,151800,441738390,10110,10110,10110,10110,61
20230811,151700,441121680,10110,10090,10120,10090,1675
20230811,151600,424188130,10090,10090,10090,10090,0
20230811,151500,424188130,10090,10090,10090,10090,0
20230811,151400,424188130,10090,10090,10090,10090,0
20230811,151300,424188130,10090,10090,10090,10090,371
20230811,151200,420444740,10090,10100,10100,10090,487
20230811,151100,415529590,10100,10100,10100,10100,9
20230811,151000,415438690,10100,10100,10100,10100,161
20230811,150900,413812590,10120,10120,10120,10120,100
20230811,150800,412800590,10100,10110,10110,10100,80
20230811,150700,411992580,10110,10110,10110,10110,1
20230811,150600,411982470,10110,10110,10110,10110,4
20230811,150500,411942030,10110,10130,10130,10110,17
20230811,150400,411770140,10100,10100,10100,10100,0
20230811,150300,411770140,10100,10100,10100,10100,472
20230811,150200,407002940,10100,10110,10110,10100,882
20230811,150100,398085950,10160,10160,10160,10160,0
20230811,150000,398085950,10160,10160,10160,10160,0
20230811,145900,398085950,10160,10140,10160,10140,20
20230811,145800,397883130,10100,10100,10100,10100,0
20230811,145700,397883130,10100,10100,10100,10100,0
20230811,145600,397883130,10100,10100,10100,10100,0
20230811,145500,397883130,10100,10100,10100,10100,1
20230811,145400,397873030,10100,10100,10100,10100,0
20230811,145300,397873030,10100,10100,10100,10100,0
20230811,145200,397873030,10100,10100,10100,10100,0
20230811,145100,397873030,10100,10100,10100,10100,269
20230811,145000,395156130,10100,10100,10100,10100,1
20230811,144900,395146030,10140,10140,10140,10140,0
20230811,144800,395146030,10140,10140,10140,10140,0
20230811,144700,395146030,10140,10140,10140,10140,0
20230811,144600,395146030,10140,10140,10140,10140,0
20230811,144500,395146030,10140,10140,10140,10140,10
20230811,144400,395044630,10150,10150,10150,10150,82
20230811,144300,394212330,10100,10100,10100,10100,0
20230811,144200,394212330,10100,10150,10150,10100,446
20230811,144100,389707660,10150,10140,10150,10140,100
20230811,144000,388693650,10140,10140,10140,10140,1
20230811,143900,388683510,10130,10130,10130,10130,4
20230811,143800,388642990,10130,10130,10130,10130,0
20230811,143700,388642990,10130,10130,10130,10130,140
20230811,143600,387224790,10130,10130,10130,10130,5
20230811,143500,387174140,10130,10130,10130,10130,0
20230811,143400,387174140,10130,10130,10130,10130,0
20230811,143300,387174140,10130,10130,10130,10130,0
20230811,143200,387174140,10130,10130,10130,10130,0
20230811,143100,387174140,10130,10130,10130,10130,0
20230811,143000,387174140,10130,10130,10130,10130,101
20230811,142900,386151010,10150,10150,10150,10150,0
20230811,142800,386151010,10150,10150,10150,10150,0
20230811,142700,386151010,10150,10150,10150,10150,0
20230811,142600,386151010,10150,10150,10150,10150,0
20230811,142500,386151010,10150,10150,10150,10150,0
20230811,142400,386151010,10150,10130,10150,10130,132
20230811,142300,384812580,10140,10140,10140,10140,0
20230811,142200,384812580,10140,10140,10140,10140,0
20230811,142100,384812580,10140,10140,10140,10140,0
20230811,142000,384812580,10140,10140,10140,10140,0
20230811,141900,384812580,10140,10140,10140,10140,0
20230811,141800,384812580,10140,10140,10140,10140,0
20230811,141700,384812580,10140,10070,10140,10070,401
20230811,141600,380758500,10070,10070,10070,10070,0
20230811,141500,380758500,10070,10090,10090,10070,54
20230811,141400,380214570,10110,10110,10110,10110,0
20230811,141300,380214570,10110,10110,10110,10110,0
20230811,141200,380214570,10110,10110,10110,10110,0
20230811,141100,380214570,10110,10110,10110,10110,1
20230811,141000,380204460,10110,10110,10110,10110,0
20230811,140900,380204460,10110,10110,10110,10110,0
20230811,140800,380204460,10110,10110,10110,10110,0
20230811,140700,380204460,10110,10110,10110,10110,0
20230811,140600,380204460,10110,10110,10110,10110,1
20230811,140500,380194350,10100,10100,10100,10100,5
20230811,140400,380143850,10110,10110,10110,10110,5
20230811,140300,380093300,10110,10110,10110,10110,20
20230811,140200,379891100,10110,10110,10110,10110,0
20230811,140100,379891100,10110,10110,10110,10110,1
20230811,140000,379880990,10120,10120,10120,10120,0
20230811,135900,379880990,10120,10120,10120,10120,0
20230811,135800,379880990,10120,10120,10120,10120,0
20230811,135700,379880990,10120,10120,10120,10120,0
20230811,135600,379880990,10120,10120,10120,10120,0
20230811,135500,379880990,10120,10120,10120,10120,0
20230811,135400,379880990,10120,10120,10120,10120,0
20230811,135300,379880990,10120,10120,10120,10120,0
20230811,135200,379880990,10120,10120,10120,10120,0
20230811,135100,379880990,10120,10120,10120,10120,236
20230811,135000,377492670,10050,10080,10080,10050,1354
20230811,134900,363870310,10080,10080,10080,10080,0
20230811,134800,363870310,10080,10080,10080,10080,55
20230811,134700,363315910,10080,10080,10080,10050,205
20230811,134600,361249680,10120,10120,10120,10120,0
20230811,134500,361249680,10120,10120,10120,10120,0
20230811,134400,361249680,10120,10120,10120,10120,0
20230811,134300,361249680,10120,10120,10120,10120,0
20230811,134200,361249680,10120,10120,10120,10120,1
20230811,134100,361239560,10120,10120,10120,10120,0
20230811,134000,361239560,10120,10120,10120,10120,1
20230811,133900,361229440,10120,10110,10120,10110,7
20230811,133800,361158660,10100,10100,10100,10100,0
20230811,133700,361158660,10100,10100,10100,10100,528
20230811,133600,355825860,10110,10130,10130,10110,2109
20230811,133500,334476970,10130,10130,10130,10130,1
20230811,133400,334466840,10130,10130,10130,10130,1
20230811,133300,334456710,10130,10130,10130,10130,1
20230811,133200,334446580,10130,10130,10130,10130,50
20230811,133100,333940080,10160,10160,10160,10160,0
20230811,133000,333940080,10160,10160,10160,10160,0
20230811,132900,333940080,10160,10150,10160,10130,13
20230811,132800,333808260,10130,10130,10140,10130,164
20230811,132700,332146630,10130,10130,10130,10130,51
20230811,132600,331630000,10130,10130,10130,10130,2
20230811,132500,331609740,10130,10130,10130,10130,2
20230811,132400,331589480,10130,10130,10130,10130,74
20230811,132300,330839860,10130,10130,10130,10130,1
20230811,132200,330829730,10150,10150,10150,10150,40
20230811,132100,330423730,10170,10170,10170,10170,0
20230811,132000,330423730,10170,10170,10170,10170,0
20230811,131900,330423730,10170,10170,10170,10170,0
20230811,131800,330423730,10170,10170,10170,10170,0
20230811,131700,330423730,10170,10170,10170,10170,0
20230811,131600,330423730,10170,10170,10170,10170,0
20230811,131500,330423730,10170,10170,10170,10170,0
20230811,131400,330423730,10170,10170,10170,10170,0
20230811,131300,330423730,10170,10170,10170,10170,0
20230811,131200,330423730,10170,10170,10170,10170,0
20230811,131100,330423730,10170,10170,10170,10170,0
20230811,131000,330423730,10170,10170,10170,10170,0
20230811,130900,330423730,10170,10170,10170,10170,0
20230811,130800,330423730,10170,10170,10170,10170,0
20230811,130700,330423730,10170,10170,10170,10170,0
20230811,130600,330423730,10170,10170,10170,10170,0
20230811,130500,330423730,10170,10170,10170,10170,0
20230811,130400,330423730,10170,10170,10170,10170,1
20230811,130300,330413560,10170,10170,10170,10170,0
20230811,130200,330413560,10170,10170,10170,10170,0
20230811,130100,330413560,10170,10170,10170,10170,0
20230811,130000,330413560,10170,10170,10170,10170,100
20230811,125900,329396560,10170,10170,10170,10170,0
20230811,125800,329396560,10170,10170,10170,10170,0
20230811,125700,329396560,10170,10150,10170,10150,4
20230811,125600,329355940,10150,10150,10150,10150,0
20230811,125500,329355940,10150,10150,10150,10150,0
20230811,125400,329355940,10150,10150,10150,10150,0
20230811,125300,329355940,10150,10150,10150,10150,0
20230811,125200,329355940,10150,10150,10150,10150,8
20230811,125100,329274740,10150,10130,10150,10130,260
20230811,125000,326636890,10130,10130,10130,10130,137
20230811,124900,325249080,10130,10130,10130,10130,1
20230811,124800,325238950,10130,10130,10130,10130,100
20230811,124700,324225950,10140,10140,10140,10140,1
20230811,124600,324215810,10140,10140,10140,10140,0
20230811,124500,324215810,10140,10140,10140,10140,1
20230811,124400,324205670,10130,10130,10130,10130,1
20230811,124300,324195540,10150,10150,10150,10150,0
20230811,124200,324195540,10150,10150,10150,10150,0
20230811,124100,324195540,10150,10150,10150,10150,0
20230811,124000,324195540,10150,10150,10150,10150,0
20230811,123900,324195540,10150,10150,10150,10150,0
20230811,123800,324195540,10150,10150,10150,10150,3
20230811,123700,324165090,10150,10150,10150,10150,0
20230811,123600,324165090,10150,10140,10150,10140,195
20230811,123500,322187780,10140,10140,10140,10140,280
20230811,123400,319348580,10140,10140,10140,10140,0
20230811,123300,319348580,10140,10140,10140,10140,0
20230811,123200,319348580,10140,10140,10140,10140,340
20230811,123100,315900980,10120,10120,10120,10120,0
20230811,123000,315900980,10120,10120,10120,10120,0
20230811,122900,315900980,10120,10120,10120,10120,0
20230811,122800,315900980,10120,10120,10120,10120,0
20230811,122700,315900980,10120,10120,10120,10120,0
20230811,122600,315900980,10120,10120,10120,10120,0
20230811,122500,315900980,10120,10120,10120,10120,0
20230811,122400,315900980,10120,10120,10120,10120,0
20230811,122300,315900980,10120,10120,10120,10120,0
20230811,122200,315900980,10120,10120,10120,10120,0
20230811,122100,315900980,10120,10120,10120,10120,0
20230811,122000,315900980,10120,10120,10120,10120,0
20230811,121900,315900980,10120,10120,10120,10120,0
20230811,121800,315900980,10120,10120,10120,10120,0
20230811,121700,315900980,10120,10120,10120,10120,100
20230811,121600,314888980,10120,10120,10120,10120,0
20230811,121500,314888980,10120,10120,10120,10120,0
20230811,121400,314888980,10120,10120,10120,10120,0
20230811,121300,314888980,10120,10120,10120,10120,0
20230811,121200,314888980,10120,10120,10120,10120,0
20230811,121100,314888980,10120,10120,10120,10120,0
20230811,121000,314888980,10120,10120,10120,10120,0
20230811,120900,314888980,10120,10120,10120,10120,0
20230811,120800,314888980,10120,10120,10120,10120,0
20230811,120700,314888980,10120,10120,10120,10120,0
20230811,120600,314888980,10120,10120,10120,10120,0
20230811,120500,314888980,10120,10120,10120,10120,0
20230811,120400,314888980,10120,10120,10120,10120,0
20230811,120300,314888980,10120,10120,10120,10120,4
20230811,120200,314848500,10120,10120,10120,10120,1
20230811,120100,314838380,10180,10180,10180,10180,0
20230811,120000,314838380,10180,10180,10180,10180,0
20230811,115900,314838380,10180,10180,10180,10180,0
20230811,115800,314838380,10180,10130,10180,10130,30
20230811,115700,314533800,10120,10120,10120,10120,216
20230811,115600,312347880,10120,10120,10120,10120,0
20230811,115500,312347880,10120,10120,10120,10120,1
20230811,115400,312337760,10140,10140,10140,10140,1
20230811,115300,312327620,10170,10170,10170,10170,0
20230811,115200,312327620,10170,10170,10170,10170,0
20230811,115100,312327620,10170,10170,10170,10170,0
20230811,115000,312327620,10170,10170,10170,10170,0
20230811,114900,312327620,10170,10170,10170,10170,0
20230811,114800,312327620,10170,10170,10170,10170,0
20230811,114700,312327620,10170,10170,10170,10170,0
20230811,114600,312327620,10170,10170,10170,10170,0
20230811,114500,312327620,10170,10170,10170,10170,0
20230811,114400,312327620,10170,10170,10170,10170,0
20230811,114300,312327620,10170,10170,10170,10170,0
20230811,114200,312327620,10170,10170,10170,10170,233
20230811,114100,309958010,10170,10170,10170,10170,11
20230811,114000,309846140,10170,10130,10170,10130,311
20230811,113900,306695270,10170,10170,10170,10170,1
20230811,113800,306685100,10130,10130,10130,10130,0
20230811,113700,306685100,10130,10130,10130,10130,0
20230811,113600,306685100,10130,10190,10190,10130,3
20230811,113500,306654590,10200,10200,10200,10200,0
20230811,113400,306654590,10200,10200,10200,10200,0
20230811,113300,306654590,10200,10200,10200,10200,0
20230811,113200,306654590,10200,10200,10200,10200,0
20230811,113100,306654590,10200,10200,10200,10200,0
20230811,113000,306654590,10200,10200,10200,10200,0
20230811,112900,306654590,10200,10200,10200,10200,0
20230811,112800,306654590,10200,10200,10200,10200,0
20230811,112700,306654590,10200,10200,10200,10200,0
20230811,112600,306654590,10200,10200,10200,10200,0
20230811,112500,306654590,10200,10200,10200,10200,0
20230811,112400,306654590,10200,10200,10200,10200,0
20230811,112300,306654590,10200,10200,10200,10200,0
20230811,112200,306654590,10200,10200,10200,10200,0
20230811,112100,306654590,10200,10200,10200,10200,0
20230811,112000,306654590,10200,10200,10200,10200,0
20230811,111900,306654590,10200,10200,10200,10200,0
20230811,111800,306654590,10200,10200,10200,10200,0
20230811,111700,306654590,10200,10200,10200,10200,0
20230811,111600,306654590,10200,10200,10200,10200,0
20230811,111500,306654590,10200,10200,10200,10200,0
20230811,111400,306654590,10200,10200,10200,10200,0
20230811,111300,306654590,10200,10200,10200,10200,1
20230811,111200,306644390,10210,10210,10210,10210,0
20230811,111100,306644390,10210,10210,10210,10210,5
20230811,111000,306593340,10230,10230,10230,10230,0
20230811,110900,306593340,10230,10170,10230,10170,10
20230811,110800,306491530,10130,10150,10150,10130,200
20230811,110700,304465260,10140,10140,10140,10140,0
20230811,110600,304465260,10140,10140,10140,10140,0
20230811,110500,304465260,10140,10140,10140,10140,0
20230811,110400,304465260,10140,10140,10140,10140,21
20230811,110300,304252320,10220,10220,10220,10220,0
20230811,110200,304252320,10220,10220,10220,10220,0
20230811,110100,304252320,10220,10200,10220,10200,7
20230811,110000,304180880,10120,10120,10120,10120,0
20230811,105900,304180880,10120,10120,10120,10120,0
20230811,105800,304180880,10120,10120,10120,10120,41
20230811,105700,303765960,10120,10130,10130,10120,37
20230811,105600,303391400,10220,10170,10220,10170,63
20230811,105500,302749320,10120,10120,10120,10120,1
20230811,105400,302739200,10120,10120,10120,10120,19
20230811,105300,302546920,10120,10140,10140,10120,41
20230811,105200,302131980,10190,10180,10190,10180,3
20230811,105100,302101430,10140,10140,10140,10140,112
20230811,105000,300965750,10190,10190,10190,10190,0
20230811,104900,300965750,10190,10190,10190,10190,0
20230811,104800,300965750,10190,10190,10200,10190,233
20230811,104700,298591470,10190,10190,10190,10190,1
20230811,104600,298581280,10200,10200,10200,10200,0
20230811,104500,298581280,10200,10200,10200,10200,0
20230811,104400,298581280,10200,10200,10200,10200,0
20230811,104300,298581280,10200,10200,10200,10200,303
20230811,104200,295490680,10200,10210,10230,10200,786
20230811,104100,287465670,10210,10220,10220,10210,630
20230811,104000,281027290,10220,10230,10230,10220,101
20230811,103900,279994100,10220,10230,10230,10220,394
20230811,103800,275967360,10230,10230,10230,10230,6
20230811,103700,275905980,10250,10250,10250,10250,0
20230811,103600,275905980,10250,10250,10250,10250,300
20230811,103500,272830980,10270,10230,10270,10210,1386
20230811,103400,258666380,10220,10220,10220,10220,5
20230811,103300,258615280,10210,10220,10220,10210,500
20230811,103200,253510230,10220,10280,10280,10220,32
20230811,103100,253181450,10300,10270,10300,10270,1585
20230811,103000,236880260,10280,10220,10300,10220,2917
20230811,102900,206978820,10160,10140,10230,10140,2579
20230811,102800,180673270,10180,10180,10180,10180,0
20230811,102700,180673270,10180,10130,10180,10130,4806
20230811,102600,131848560,10130,10130,10130,10130,2
20230811,102500,131828300,10120,10150,10150,10120,488
20230811,102400,126883660,10140,10150,10150,10140,21
20230811,102300,126670710,10160,10160,10160,10160,500
20230811,102200,121590710,10160,10050,10160,10050,3013
20230811,102100,91073000,10060,10060,10060,10060,1
20230811,102000,91062940,10050,10050,10050,10050,50
20230811,101900,90560440,10030,10050,10050,10030,384
20230811,101800,86708780,10090,10090,10090,10090,0
20230811,101700,86708780,10090,10090,10090,10090,0
20230811,101600,86708780,10090,10090,10090,10090,5
20230811,101500,86658330,10030,10100,10100,10030,206
20230811,101400,84591090,10050,10050,10050,10050,2
20230811,101300,84570990,10050,10050,10050,10050,10
20230811,101200,84470490,10040,10040,10040,10040,0
20230811,101100,84470490,10040,10110,10110,10040,14
20230811,101000,84329350,10130,10120,10130,10120,66
20230811,100900,83661340,10130,10110,10130,10110,249
20230811,100800,81141460,10120,10110,10120,10110,5
20230811,100700,81090880,10080,10110,10120,10080,35
20230811,100600,80737660,10120,10080,10120,10080,27
20230811,100500,80465020,10080,10070,10080,10070,62
20230811,100400,79840250,10040,10050,10050,10040,3
20230811,100300,79810110,10060,10060,10060,10060,10
20230811,100200,79709510,10050,10020,10050,10020,134
20230811,100100,78362870,10050,10050,10050,10050,0
20230811,100000,78362870,10050,10020,10050,10020,11
20230811,095900,78252390,10020,10020,10020,10020,0
20230811,095800,78252390,10020,10020,10020,10020,0
20230811,095700,78252390,10020,10020,10020,10020,101
20230811,095600,77240370,10050,10050,10050,10050,0
20230811,095500,77240370,10050,10040,10050,10040,27
20230811,095400,76969040,10010,10010,10010,10010,0
20230811,095300,76969040,10010,10010,10010,10010,3
20230811,095200,76939010,10000,10040,10040,10000,173
20230811,095100,75206370,10010,10030,10040,10010,988
20230811,095000,65287580,10010,10030,10030,10010,2
20230811,094900,65267540,10030,10030,10030,10030,0
20230811,094800,65267540,10030,10030,10030,10000,156
20230811,094700,63704360,10030,10020,10030,10000,137
20230811,094600,62331120,10030,10030,10030,10000,1274
20230811,094500,49583920,10010,10010,10010,10010,200
20230811,094400,47581920,10020,10020,10020,10020,1
20230811,094300,47571900,10020,10020,10020,10020,3
20230811,094200,47541840,10010,10010,10010,10010,9
20230811,094100,47451750,10010,10010,10010,10010,0
20230811,094000,47451750,10010,10010,10010,10010,104
20230811,093900,46410710,10010,10010,10010,10010,0
20230811,093800,46410710,10010,10040,10040,10010,11
20230811,093700,46300540,10040,10040,10040,10040,2
20230811,093600,46280460,10030,10000,10030,10000,198
20230811,093500,44300430,10000,10010,10010,10000,543
20230811,093400,38867420,10040,10020,10040,10020,189
20230811,093300,36973620,10050,10050,10050,10050,0
20230811,093200,36973620,10050,10050,10050,10050,1
20230811,093100,36963570,10020,10050,10050,10020,16
20230811,093000,36803130,10020,10020,10020,10020,1
20230811,092900,36793110,10050,10030,10050,10030,103
20230811,092800,35759960,10060,10040,10060,10030,69
20230811,092700,35066630,10040,10040,10040,10040,1
20230811,092600,35056590,10050,10030,10050,10030,3
20230811,092500,35026480,10040,10010,10040,10010,412
20230811,092400,30899690,10030,10030,10030,10030,0
20230811,092300,30899690,10030,10030,10030,10030,4
20230811,092200,30859570,9980,10010,10030,9980,1557
20230811,092100,15288020,10030,10020,10030,10010,127
20230811,092000,14016670,10040,10020,10040,10020,15
20230811,091900,13866350,10010,10010,10020,10010,32
20230811,091800,13545830,10010,10020,10020,10010,56
20230811,091700,12984860,10020,10020,10020,10020,1
20230811,091600,12974840,10020,10030,10030,10020,2
20230811,091500,12954790,10090,10020,10120,10020,203
20230811,091400,10906960,10020,10040,10050,10020,15
20230811,091300,10756350,10060,10050,10060,10050,17
20230811,091200,10585490,10040,10020,10040,10020,178
20230811,091100,8800040,10020,10020,10020,10020,1
20230811,091000,8790020,10020,10020,10020,10020,7
20230811,090900,8719880,10020,10020,10020,10020,13
20230811,090800,8589620,10020,10020,10020,10000,36
20230811,090700,8229400,10020,10020,10020,10020,0
20230811,090600,8229400,10020,10020,10020,10020,1
20230811,090500,8219380,10020,10020,10020,10020,0
20230811,090400,8219380,10020,10020,10020,10020,0
20230811,090300,8219380,10020,10000,10020,9990,422
20230811,090200,4000040,10040,10040,10040,10040,0
20230811,090100,4000040,10040,10000,10040,10000,5
20230811,090000,3950000,10000,10000,10000,10000,395