KissMeData/200470/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201300,305105520,3310,3310,3310,3310,2536
20230811,201200,305105520,3310,3310,3310,3310,0
20230811,201100,305105520,3310,3310,3310,3310,0
20230811,201000,305105520,3310,3310,3310,3310,0
20230811,200900,305105520,3310,3310,3310,3310,0
20230811,200800,305105520,3310,3310,3310,3310,0
20230811,200700,305105520,3310,3310,3310,3310,0
20230811,200600,305105520,3310,3310,3310,3310,0
20230811,200500,305105520,3310,3310,3310,3310,0
20230811,200400,305105520,3310,3310,3310,3310,0
20230811,200300,305105520,3310,3310,3310,3310,0
20230811,200200,305105520,3310,3310,3310,3310,0
20230811,200100,305105520,3310,3310,3310,3310,0
20230811,200000,305105520,3310,3310,3310,3310,0
20230811,195900,305105520,3310,3310,3310,3310,0
20230811,195800,305105520,3310,3310,3310,3310,0
20230811,195700,305105520,3310,3310,3310,3310,0
20230811,195600,305105520,3310,3310,3310,3310,0
20230811,195500,305105520,3310,3310,3310,3310,0
20230811,195400,305105520,3310,3310,3310,3310,0
20230811,195300,305105520,3310,3310,3310,3310,0
20230811,195200,305105520,3310,3310,3310,3310,0
20230811,195100,305105520,3310,3310,3310,3310,0
20230811,195000,305105520,3310,3310,3310,3310,0
20230811,194900,305105520,3310,3310,3310,3310,0
20230811,194800,305105520,3310,3310,3310,3310,0
20230811,194700,305105520,3310,3310,3310,3310,0
20230811,194600,305105520,3310,3310,3310,3310,0
20230811,194500,305105520,3310,3310,3310,3310,0
20230811,194400,305105520,3310,3310,3310,3310,0
20230811,194300,305105520,3310,3310,3310,3310,2536
20230811,194200,305105520,3310,3310,3310,3310,0
20230811,194100,305105520,3310,3310,3310,3310,0
20230811,194000,305105520,3310,3310,3310,3310,0
20230811,193900,305105520,3310,3310,3310,3310,0
20230811,193800,305105520,3310,3310,3310,3310,0
20230811,193700,305105520,3310,3310,3310,3310,0
20230811,193600,305105520,3310,3310,3310,3310,0
20230811,193500,305105520,3310,3310,3310,3310,0
20230811,193400,305105520,3310,3310,3310,3310,0
20230811,193300,305105520,3310,3310,3310,3310,0
20230811,193200,305105520,3310,3310,3310,3310,0
20230811,193100,305105520,3310,3310,3310,3310,0
20230811,193000,305105520,3310,3310,3310,3310,0
20230811,192900,305105520,3310,3310,3310,3310,0
20230811,192800,305105520,3310,3310,3310,3310,0
20230811,192700,305105520,3310,3310,3310,3310,0
20230811,192600,305105520,3310,3310,3310,3310,0
20230811,192500,305105520,3310,3310,3310,3310,0
20230811,192400,305105520,3310,3310,3310,3310,0
20230811,192300,305105520,3310,3310,3310,3310,0
20230811,192200,305105520,3310,3310,3310,3310,0
20230811,192100,305105520,3310,3310,3310,3310,0
20230811,192000,305105520,3310,3310,3310,3310,0
20230811,191900,305105520,3310,3310,3310,3310,0
20230811,191800,305105520,3310,3310,3310,3310,0
20230811,191700,305105520,3310,3310,3310,3310,0
20230811,191600,305105520,3310,3310,3310,3310,0
20230811,191500,305105520,3310,3310,3310,3310,0
20230811,191400,305105520,3310,3310,3310,3310,0
20230811,191300,305105520,3310,3310,3310,3310,2536
20230811,191200,305105520,3310,3310,3310,3310,0
20230811,191100,305105520,3310,3310,3310,3310,0
20230811,191000,305105520,3310,3310,3310,3310,0
20230811,190900,305105520,3310,3310,3310,3310,0
20230811,190800,305105520,3310,3310,3310,3310,0
20230811,190700,305105520,3310,3310,3310,3310,0
20230811,190600,305105520,3310,3310,3310,3310,0
20230811,190500,305105520,3310,3310,3310,3310,0
20230811,190400,305105520,3310,3310,3310,3310,0
20230811,190300,305105520,3310,3310,3310,3310,0
20230811,190200,305105520,3310,3310,3310,3310,0
20230811,190100,305105520,3310,3310,3310,3310,0
20230811,190000,305105520,3310,3310,3310,3310,0
20230811,185900,305105520,3310,3310,3310,3310,0
20230811,185800,305105520,3310,3310,3310,3310,0
20230811,185700,305105520,3310,3310,3310,3310,0
20230811,185600,305105520,3310,3310,3310,3310,0
20230811,185500,305105520,3310,3310,3310,3310,0
20230811,185400,305105520,3310,3310,3310,3310,0
20230811,185300,305105520,3310,3310,3310,3310,0
20230811,185200,305105520,3310,3310,3310,3310,0
20230811,185100,305105520,3310,3310,3310,3310,0
20230811,185000,305105520,3310,3310,3310,3310,0
20230811,184900,305105520,3310,3310,3310,3310,0
20230811,184800,305105520,3310,3310,3310,3310,0
20230811,184700,305105520,3310,3310,3310,3310,0
20230811,184600,305105520,3310,3310,3310,3310,0
20230811,184500,305105520,3310,3310,3310,3310,0
20230811,184400,305105520,3310,3310,3310,3310,0
20230811,184300,305105520,3310,3310,3310,3310,2536
20230811,184200,305105520,3310,3310,3310,3310,0
20230811,184100,305105520,3310,3310,3310,3310,0
20230811,184000,305105520,3310,3310,3310,3310,0
20230811,183900,305105520,3310,3310,3310,3310,0
20230811,183800,305105520,3310,3310,3310,3310,0
20230811,183700,305105520,3310,3310,3310,3310,0
20230811,183600,305105520,3310,3310,3310,3310,0
20230811,183500,305105520,3310,3310,3310,3310,0
20230811,183400,305105520,3310,3310,3310,3310,0
20230811,183300,305105520,3310,3310,3310,3310,0
20230811,183200,305105520,3310,3310,3310,3310,0
20230811,183100,305105520,3310,3310,3310,3310,0
20230811,183000,305105520,3310,3310,3310,3310,0
20230811,182900,305105520,3310,3310,3310,3310,0
20230811,182800,305105520,3310,3310,3310,3310,0
20230811,182700,305105520,3310,3310,3310,3310,0
20230811,182600,305105520,3310,3310,3310,3310,0
20230811,182500,305105520,3310,3310,3310,3310,0
20230811,182400,305105520,3310,3310,3310,3310,0
20230811,182300,305105520,3310,3310,3310,3310,0
20230811,182200,305105520,3310,3310,3310,3310,0
20230811,182100,305105520,3310,3310,3310,3310,0
20230811,182000,305105520,3310,3310,3310,3310,0
20230811,181900,305105520,3310,3310,3310,3310,0
20230811,181800,305105520,3310,3310,3310,3310,0
20230811,181700,305105520,3310,3310,3310,3310,0
20230811,181600,305105520,3310,3310,3310,3310,0
20230811,181500,305105520,3310,3310,3310,3310,0
20230811,181400,305105520,3310,3310,3310,3310,0
20230811,181300,305105520,3310,3310,3310,3310,2536
20230811,181200,305105520,3310,3310,3310,3310,0
20230811,181100,305105520,3310,3310,3310,3310,0
20230811,181000,305105520,3310,3310,3310,3310,0
20230811,180900,305105520,3310,3310,3310,3310,0
20230811,180800,305105520,3310,3310,3310,3310,0
20230811,180700,305105520,3310,3310,3310,3310,0
20230811,180600,305105520,3310,3310,3310,3310,0
20230811,180500,305105520,3310,3310,3310,3310,0
20230811,180400,305105520,3310,3310,3310,3310,0
20230811,180300,305105520,3310,3310,3310,3310,0
20230811,180200,305105520,3310,3310,3310,3310,0
20230811,180100,305105520,3310,3310,3310,3310,0
20230811,180000,305105520,3310,3310,3310,3310,0
20230811,175900,305105520,3310,3310,3310,3310,0
20230811,175800,305105520,3310,3310,3310,3310,0
20230811,175700,305105520,3310,3310,3310,3310,0
20230811,175600,305105520,3310,3310,3310,3310,0
20230811,175500,305105520,3310,3310,3310,3310,0
20230811,175400,305105520,3310,3310,3310,3310,0
20230811,175300,305105520,3310,3310,3310,3310,0
20230811,175200,305105520,3310,3310,3310,3310,0
20230811,175100,305105520,3310,3310,3310,3310,0
20230811,175000,305105520,3310,3310,3310,3310,0
20230811,174900,305105520,3310,3310,3310,3310,0
20230811,174800,305105520,3310,3310,3310,3310,0
20230811,174700,305105520,3310,3310,3310,3310,0
20230811,174600,305105520,3310,3310,3310,3310,0
20230811,174500,305105520,3310,3310,3310,3310,0
20230811,174400,305105520,3310,3310,3310,3310,0
20230811,174300,305105520,3310,3310,3310,3310,2536
20230811,174200,305105520,3310,3310,3310,3310,0
20230811,174100,305105520,3310,3310,3310,3310,0
20230811,174000,305105520,3310,3310,3310,3310,0
20230811,173900,305105520,3310,3310,3310,3310,0
20230811,173800,305105520,3310,3310,3310,3310,0
20230811,173700,305105520,3310,3310,3310,3310,0
20230811,173600,305105520,3310,3310,3310,3310,0
20230811,173500,305105520,3310,3310,3310,3310,0
20230811,173400,305105520,3310,3310,3310,3310,0
20230811,173300,305105520,3310,3310,3310,3310,0
20230811,173200,305105520,3310,3310,3310,3310,0
20230811,173100,305105520,3310,3310,3310,3310,0
20230811,173000,305105520,3310,3310,3310,3310,0
20230811,172900,305105520,3310,3310,3310,3310,0
20230811,172800,305105520,3310,3310,3310,3310,0
20230811,172700,305105520,3310,3310,3310,3310,0
20230811,172600,305105520,3310,3310,3310,3310,0
20230811,172500,305105520,3310,3310,3310,3310,0
20230811,172400,305105520,3310,3310,3310,3310,0
20230811,172300,305105520,3310,3310,3310,3310,0
20230811,172200,305105520,3310,3310,3310,3310,0
20230811,172100,305105520,3310,3310,3310,3310,0
20230811,172000,305105520,3310,3310,3310,3310,0
20230811,171900,305105520,3310,3310,3310,3310,0
20230811,171800,305105520,3310,3310,3310,3310,0
20230811,171700,305105520,3310,3310,3310,3310,0
20230811,171600,305105520,3310,3310,3310,3310,0
20230811,171500,305105520,3310,3310,3310,3310,0
20230811,171400,305105520,3310,3310,3310,3310,0
20230811,171300,305105520,3310,3310,3310,3310,2536
20230811,171200,305105520,3310,3310,3310,3310,0
20230811,171100,305105520,3310,3310,3310,3310,0
20230811,171000,305105520,3310,3310,3310,3310,0
20230811,170900,305105520,3310,3310,3310,3310,0
20230811,170800,305105520,3310,3310,3310,3310,0
20230811,170700,305105520,3310,3310,3310,3310,0
20230811,170600,305105520,3310,3310,3310,3310,0
20230811,170500,305105520,3310,3310,3310,3310,0
20230811,170400,305105520,3310,3310,3310,3310,0
20230811,170300,305105520,3310,3310,3310,3310,0
20230811,170200,305105520,3310,3310,3310,3310,0
20230811,170100,305105520,3310,3310,3310,3310,0
20230811,170000,305105520,3310,3310,3310,3310,0
20230811,165900,305105520,3310,3310,3310,3310,0
20230811,165800,305105520,3310,3310,3310,3310,0
20230811,165700,305105520,3310,3310,3310,3310,0
20230811,165600,305105520,3310,3310,3310,3310,0
20230811,165500,305105520,3310,3310,3310,3310,0
20230811,165400,305105520,3310,3310,3310,3310,0
20230811,165300,305105520,3310,3310,3310,3310,0
20230811,165200,305105520,3310,3310,3310,3310,0
20230811,165100,305105520,3310,3310,3310,3310,0
20230811,165000,305105520,3310,3310,3310,3310,0
20230811,164900,305105520,3310,3310,3310,3310,0
20230811,164800,305105520,3310,3310,3310,3310,0
20230811,164700,305105520,3310,3310,3310,3310,0
20230811,164600,305105520,3310,3310,3310,3310,0
20230811,164500,305105520,3310,3310,3310,3310,0
20230811,164400,305105520,3310,3310,3310,3310,0
20230811,164300,305105520,3310,3310,3310,3310,2536
20230811,164200,305105520,3310,3310,3310,3310,0
20230811,164100,305105520,3310,3310,3310,3310,0
20230811,164000,305105520,3310,3310,3310,3310,0
20230811,163900,305105520,3310,3310,3310,3310,0
20230811,163800,305105520,3310,3310,3310,3310,0
20230811,163700,305105520,3310,3310,3310,3310,0
20230811,163600,305105520,3310,3310,3310,3310,0
20230811,163500,305105520,3310,3310,3310,3310,0
20230811,163400,305105520,3310,3310,3310,3310,0
20230811,163300,305105520,3310,3310,3310,3310,0
20230811,163200,305105520,3310,3310,3310,3310,0
20230811,163100,305105520,3310,3310,3310,3310,0
20230811,163000,305105520,3310,3310,3310,3310,0
20230811,162900,305105520,3310,3310,3310,3310,0
20230811,162800,305105520,3310,3310,3310,3310,0
20230811,162700,305105520,3310,3310,3310,3310,0
20230811,162600,305105520,3310,3310,3310,3310,0
20230811,162500,305105520,3310,3310,3310,3310,0
20230811,162400,305105520,3310,3310,3310,3310,0
20230811,162300,305105520,3310,3310,3310,3310,0
20230811,162200,305105520,3310,3310,3310,3310,0
20230811,162100,305105520,3310,3310,3310,3310,0
20230811,162000,305105520,3310,3310,3310,3310,0
20230811,161900,305105520,3310,3310,3310,3310,0
20230811,161800,305105520,3310,3310,3310,3310,0
20230811,161700,305105520,3310,3310,3310,3310,0
20230811,161600,305105520,3310,3310,3310,3310,0
20230811,161500,305105520,3310,3310,3310,3310,0
20230811,161400,305105520,3310,3310,3310,3310,0
20230811,161300,305105520,3310,3310,3310,3310,2536
20230811,161200,305105520,3310,3310,3310,3310,0
20230811,161100,305105520,3310,3310,3310,3310,0
20230811,161000,305105520,3310,3310,3310,3310,0
20230811,160900,305105520,3310,3310,3310,3310,0
20230811,160800,305105520,3310,3310,3310,3310,0
20230811,160700,305105520,3310,3310,3310,3310,0
20230811,160600,305105520,3310,3310,3310,3310,0
20230811,160500,305105520,3310,3310,3310,3310,0
20230811,160400,305105520,3310,3310,3310,3310,0
20230811,160300,305105520,3310,3310,3310,3310,0
20230811,160200,305105520,3310,3310,3310,3310,0
20230811,160100,305105520,3310,3310,3310,3310,0
20230811,160000,305105520,3310,3310,3310,3310,0
20230811,155900,305105520,3310,3310,3310,3310,0
20230811,155800,305105520,3310,3310,3310,3310,0
20230811,155700,305105520,3310,3310,3310,3310,0
20230811,155600,305105520,3310,3310,3310,3310,0
20230811,155500,305105520,3310,3310,3310,3310,0
20230811,155400,305105520,3310,3310,3310,3310,0
20230811,155300,305105520,3310,3310,3310,3310,0
20230811,155200,305105520,3310,3310,3310,3310,0
20230811,155100,305105520,3310,3310,3310,3310,0
20230811,155000,305105520,3310,3310,3310,3310,0
20230811,154900,305105520,3310,3310,3310,3310,0
20230811,154800,305105520,3310,3310,3310,3310,0
20230811,154700,305105520,3310,3310,3310,3310,0
20230811,154600,305105520,3310,3310,3310,3310,0
20230811,154500,305105520,3310,3310,3310,3310,0
20230811,154400,305105520,3310,3310,3310,3310,0
20230811,154300,305105520,3310,3310,3310,3310,2536
20230811,154200,305105520,3310,3310,3310,3310,0
20230811,154100,305105520,3310,3310,3310,3310,0
20230811,154000,305105520,3310,3310,3310,3310,0
20230811,153900,305105520,3310,3310,3310,3310,0
20230811,153800,305105520,3310,3310,3310,3310,0
20230811,153700,305105520,3310,3310,3310,3310,0
20230811,153600,305105520,3310,3310,3310,3310,0
20230811,153500,305105520,3310,3310,3310,3310,0
20230811,153400,305105520,3310,3310,3310,3310,0
20230811,153300,305105520,3310,3310,3310,3310,0
20230811,153200,305105520,3310,3310,3310,3310,0
20230811,153100,305105520,3310,3310,3310,3310,0
20230811,153000,305105520,3310,3310,3310,3310,2536
20230811,152900,296711360,3305,3305,3305,3305,0
20230811,152800,296711360,3305,3305,3305,3305,0
20230811,152700,296711360,3305,3305,3305,3305,0
20230811,152600,296711360,3305,3305,3305,3305,0
20230811,152500,296711360,3305,3305,3305,3305,0
20230811,152400,296711360,3305,3305,3305,3305,0
20230811,152300,296711360,3305,3305,3305,3305,0
20230811,152200,296711360,3305,3305,3305,3305,0
20230811,152100,296711360,3305,3305,3305,3305,0
20230811,152000,296711360,3305,3305,3305,3305,0
20230811,151900,296711360,3305,3305,3305,3305,0
20230811,151800,296711360,3305,3305,3305,3300,998
20230811,151700,293415970,3305,3305,3305,3305,0
20230811,151600,293415970,3305,3305,3305,3305,103
20230811,151500,293075555,3310,3310,3310,3310,0
20230811,151400,293075555,3310,3310,3310,3310,0
20230811,151300,293075555,3310,3310,3310,3310,0
20230811,151200,293075555,3310,3310,3310,3310,45
20230811,151100,292926605,3305,3305,3305,3305,0
20230811,151000,292926605,3305,3305,3305,3305,220
20230811,150900,292199505,3310,3310,3310,3310,0
20230811,150800,292199505,3310,3310,3310,3310,1
20230811,150700,292196195,3305,3305,3305,3305,100
20230811,150600,291865695,3310,3310,3310,3310,100
20230811,150500,291534695,3330,3330,3330,3330,0
20230811,150400,291534695,3330,3330,3330,3330,0
20230811,150300,291534695,3330,3315,3335,3315,152
20230811,150200,291030190,3315,3315,3315,3315,1
20230811,150100,291026875,3305,3305,3305,3305,0
20230811,150000,291026875,3305,3305,3305,3305,0
20230811,145900,291026875,3305,3305,3305,3305,1300
20230811,145800,286730375,3320,3320,3320,3320,0
20230811,145700,286730375,3320,3320,3320,3320,0
20230811,145600,286730375,3320,3320,3320,3320,0
20230811,145500,286730375,3320,3320,3320,3320,0
20230811,145400,286730375,3320,3320,3320,3320,1
20230811,145300,286727055,3305,3305,3310,3305,403
20230811,145200,285393525,3305,3300,3305,3300,239
20230811,145100,284604630,3305,3300,3305,3300,956
20230811,145000,281449825,3300,3300,3300,3300,0
20230811,144900,281449825,3300,3300,3300,3300,0
20230811,144800,281449825,3300,3300,3300,3300,0
20230811,144700,281449825,3300,3300,3300,3300,200
20230811,144600,280789825,3300,3300,3300,3300,0
20230811,144500,280789825,3300,3300,3300,3300,0
20230811,144400,280789825,3300,3300,3300,3300,0
20230811,144300,280789825,3300,3300,3300,3300,0
20230811,144200,280789825,3300,3300,3300,3300,0
20230811,144100,280789825,3300,3300,3300,3300,0
20230811,144000,280789825,3300,3300,3300,3300,0
20230811,143900,280789825,3300,3300,3300,3300,0
20230811,143800,280789825,3300,3300,3300,3300,0
20230811,143700,280789825,3300,3295,3300,3295,151
20230811,143600,280292275,3300,3300,3300,3300,0
20230811,143500,280292275,3300,3300,3300,3300,0
20230811,143400,280292275,3300,3300,3300,3300,0
20230811,143300,280292275,3300,3300,3300,3300,0
20230811,143200,280292275,3300,3300,3300,3300,0
20230811,143100,280292275,3300,3300,3300,3300,0
20230811,143000,280292275,3300,3300,3300,3300,0
20230811,142900,280292275,3300,3300,3300,3300,1
20230811,142800,280288975,3300,3300,3300,3300,0
20230811,142700,280288975,3300,3300,3300,3300,0
20230811,142600,280288975,3300,3295,3300,3295,249
20230811,142500,279467575,3295,3295,3295,3295,0
20230811,142400,279467575,3295,3295,3295,3295,0
20230811,142300,279467575,3295,3295,3295,3295,0
20230811,142200,279467575,3295,3285,3295,3280,4889
20230811,142100,263431625,3295,3295,3295,3295,0
20230811,142000,263431625,3295,3295,3295,3295,0
20230811,141900,263431625,3295,3295,3295,3295,0
20230811,141800,263431625,3295,3295,3295,3295,0
20230811,141700,263431625,3295,3295,3295,3295,0
20230811,141600,263431625,3295,3295,3295,3295,0
20230811,141500,263431625,3295,3295,3295,3295,0
20230811,141400,263431625,3295,3295,3295,3295,0
20230811,141300,263431625,3295,3295,3295,3295,0
20230811,141200,263431625,3295,3295,3295,3295,1
20230811,141100,263428330,3280,3280,3280,3280,1
20230811,141000,263425050,3300,3300,3300,3300,0
20230811,140900,263425050,3300,3300,3300,3300,0
20230811,140800,263425050,3300,3300,3300,3300,1
20230811,140700,263421750,3280,3280,3280,3280,2750
20230811,140600,254401750,3285,3285,3285,3285,0
20230811,140500,254401750,3285,3285,3285,3285,0
20230811,140400,254401750,3285,3285,3285,3285,760
20230811,140300,251905150,3290,3290,3290,3290,1
20230811,140200,251901860,3290,3290,3290,3290,308
20230811,140100,250888540,3290,3290,3290,3290,352
20230811,140000,249730460,3290,3290,3290,3290,1
20230811,135900,249727170,3295,3295,3295,3295,0
20230811,135800,249727170,3295,3295,3295,3295,200
20230811,135700,249068170,3295,3295,3295,3295,0
20230811,135600,249068170,3295,3295,3295,3295,0
20230811,135500,249068170,3295,3295,3295,3295,613
20230811,135400,247048335,3295,3295,3295,3295,0
20230811,135300,247048335,3295,3295,3295,3295,0
20230811,135200,247048335,3295,3295,3295,3295,0
20230811,135100,247048335,3295,3295,3295,3295,0
20230811,135000,247048335,3295,3295,3295,3295,0
20230811,134900,247048335,3295,3295,3295,3295,0
20230811,134800,247048335,3295,3295,3295,3295,0
20230811,134700,247048335,3295,3295,3295,3295,0
20230811,134600,247048335,3295,3295,3295,3295,0
20230811,134500,247048335,3295,3300,3300,3295,400
20230811,134400,245730310,3320,3300,3320,3300,10
20230811,134300,245697210,3295,3295,3295,3295,0
20230811,134200,245697210,3295,3295,3295,3295,0
20230811,134100,245697210,3295,3295,3295,3295,0
20230811,134000,245697210,3295,3295,3295,3295,0
20230811,133900,245697210,3295,3295,3295,3295,0
20230811,133800,245697210,3295,3295,3295,3295,100
20230811,133700,245367710,3295,3305,3305,3295,1990
20230811,133600,238801325,3300,3300,3300,3300,0
20230811,133500,238801325,3300,3305,3305,3300,483
20230811,133400,237206670,3300,3300,3300,3300,0
20230811,133300,237206670,3300,3310,3310,3300,1041
20230811,133200,233769605,3310,3315,3315,3310,915
20230811,133100,230740050,3320,3320,3320,3320,0
20230811,133000,230740050,3320,3320,3320,3320,0
20230811,132900,230740050,3320,3320,3320,3320,0
20230811,132800,230740050,3320,3320,3320,3320,34
20230811,132700,230627170,3320,3320,3320,3320,3
20230811,132600,230617210,3315,3315,3315,3315,100
20230811,132500,230285710,3320,3320,3320,3320,0
20230811,132400,230285710,3320,3320,3320,3320,0
20230811,132300,230285710,3320,3325,3325,3320,226
20230811,132200,229535385,3320,3320,3320,3320,27
20230811,132100,229445745,3325,3320,3325,3320,663
20230811,132000,227244580,3320,3320,3320,3320,86
20230811,131900,226959060,3325,3325,3325,3325,200
20230811,131800,226294060,3335,3335,3335,3335,0
20230811,131700,226294060,3335,3335,3335,3335,0
20230811,131600,226294060,3335,3335,3335,3335,0
20230811,131500,226294060,3335,3335,3335,3335,0
20230811,131400,226294060,3335,3335,3335,3335,0
20230811,131300,226294060,3335,3335,3335,3335,0
20230811,131200,226294060,3335,3335,3335,3335,0
20230811,131100,226294060,3335,3335,3335,3335,1
20230811,131000,226290725,3340,3340,3340,3340,0
20230811,130900,226290725,3340,3340,3340,3340,0
20230811,130800,226290725,3340,3340,3340,3340,0
20230811,130700,226290725,3340,3340,3340,3340,0
20230811,130600,226290725,3340,3340,3340,3340,300
20230811,130500,225288725,3340,3340,3340,3340,0
20230811,130400,225288725,3340,3340,3340,3340,0
20230811,130300,225288725,3340,3340,3340,3340,0
20230811,130200,225288725,3340,3315,3340,3315,100
20230811,130100,224957200,3315,3315,3315,3315,132
20230811,130000,224519620,3315,3325,3325,3315,3603
20230811,125900,212564815,3340,3340,3340,3340,0
20230811,125800,212564815,3340,3340,3340,3340,0
20230811,125700,212564815,3340,3340,3340,3340,0
20230811,125600,212564815,3340,3340,3340,3340,0
20230811,125500,212564815,3340,3340,3340,3340,0
20230811,125400,212564815,3340,3340,3340,3340,0
20230811,125300,212564815,3340,3340,3340,3340,0
20230811,125200,212564815,3340,3340,3340,3340,0
20230811,125100,212564815,3340,3340,3340,3340,0
20230811,125000,212564815,3340,3340,3340,3340,5
20230811,124900,212548115,3340,3340,3340,3340,3
20230811,124800,212538095,3345,3345,3345,3345,0
20230811,124700,212538095,3345,3345,3345,3345,0
20230811,124600,212538095,3345,3345,3345,3345,0
20230811,124500,212538095,3345,3345,3345,3345,0
20230811,124400,212538095,3345,3345,3345,3345,0
20230811,124300,212538095,3345,3345,3345,3345,2
20230811,124200,212531405,3345,3345,3345,3345,0
20230811,124100,212531405,3345,3345,3345,3345,0
20230811,124000,212531405,3345,3340,3345,3340,300
20230811,123900,211527995,3340,3340,3340,3340,91
20230811,123800,211224055,3325,3325,3325,3325,0
20230811,123700,211224055,3325,3325,3325,3325,0
20230811,123600,211224055,3325,3325,3325,3325,0
20230811,123500,211224055,3325,3325,3325,3325,100
20230811,123400,210891555,3325,3325,3325,3325,0
20230811,123300,210891555,3325,3325,3325,3325,0
20230811,123200,210891555,3325,3325,3325,3325,0
20230811,123100,210891555,3325,3325,3325,3325,0
20230811,123000,210891555,3325,3325,3325,3325,0
20230811,122900,210891555,3325,3325,3325,3325,73
20230811,122800,210648830,3315,3315,3315,3315,0
20230811,122700,210648830,3315,3315,3315,3315,0
20230811,122600,210648830,3315,3315,3315,3315,1060
20230811,122500,207134930,3320,3320,3320,3320,0
20230811,122400,207134930,3320,3320,3320,3320,1316
20230811,122300,202765810,3320,3325,3325,3320,191
20230811,122200,202131035,3330,3330,3330,3330,0
20230811,122100,202131035,3330,3330,3330,3330,0
20230811,122000,202131035,3330,3330,3330,3330,240
20230811,121900,201331835,3330,3330,3330,3330,0
20230811,121800,201331835,3330,3330,3330,3330,91
20230811,121700,201028805,3330,3330,3330,3330,100
20230811,121600,200695805,3325,3325,3325,3325,0
20230811,121500,200695805,3325,3325,3325,3325,0
20230811,121400,200695805,3325,3325,3325,3325,0
20230811,121300,200695805,3325,3335,3335,3325,2338
20230811,121200,192921755,3335,3335,3335,3335,1
20230811,121100,192918420,3330,3330,3330,3330,0
20230811,121000,192918420,3330,3330,3330,3330,0
20230811,120900,192918420,3330,3330,3330,3330,0
20230811,120800,192918420,3330,3330,3330,3330,0
20230811,120700,192918420,3330,3330,3330,3330,0
20230811,120600,192918420,3330,3330,3330,3330,0
20230811,120500,192918420,3330,3330,3330,3330,0
20230811,120400,192918420,3330,3330,3330,3330,0
20230811,120300,192918420,3330,3330,3330,3330,0
20230811,120200,192918420,3330,3330,3330,3330,0
20230811,120100,192918420,3330,3330,3330,3330,100
20230811,120000,192585420,3330,3330,3330,3330,264
20230811,115900,191706300,3340,3340,3340,3340,0
20230811,115800,191706300,3340,3340,3340,3340,0
20230811,115700,191706300,3340,3340,3340,3340,0
20230811,115600,191706300,3340,3340,3340,3340,0
20230811,115500,191706300,3340,3340,3340,3340,2
20230811,115400,191699620,3330,3330,3330,3330,500
20230811,115300,190034620,3340,3340,3340,3340,0
20230811,115200,190034620,3340,3340,3340,3340,5
20230811,115100,190017920,3345,3345,3345,3345,0
20230811,115000,190017920,3345,3345,3345,3345,0
20230811,114900,190017920,3345,3345,3345,3345,0
20230811,114800,190017920,3345,3345,3345,3345,2
20230811,114700,190011230,3345,3345,3345,3345,2
20230811,114600,190004540,3340,3340,3340,3340,0
20230811,114500,190004540,3340,3340,3340,3340,0
20230811,114400,190004540,3340,3340,3340,3340,86
20230811,114300,189717300,3340,3340,3340,3340,9
20230811,114200,189687240,3350,3350,3350,3350,5
20230811,114100,189670490,3340,3340,3340,3340,12
20230811,114000,189630410,3350,3345,3350,3345,189
20230811,113900,188997415,3340,3340,3340,3340,393
20230811,113800,187684795,3340,3340,3340,3340,10
20230811,113700,187651395,3340,3340,3340,3340,0
20230811,113600,187651395,3340,3340,3340,3340,0
20230811,113500,187651395,3340,3340,3340,3340,100
20230811,113400,187317395,3345,3345,3345,3345,0
20230811,113300,187317395,3345,3345,3345,3345,0
20230811,113200,187317395,3345,3345,3345,3345,0
20230811,113100,187317395,3345,3345,3345,3345,0
20230811,113000,187317395,3345,3345,3345,3345,0
20230811,112900,187317395,3345,3345,3345,3345,100
20230811,112800,186982895,3345,3345,3345,3345,0
20230811,112700,186982895,3345,3345,3345,3345,0
20230811,112600,186982895,3345,3345,3345,3345,0
20230811,112500,186982895,3345,3345,3345,3345,0
20230811,112400,186982895,3345,3345,3345,3345,1
20230811,112300,186979550,3335,3335,3335,3335,0
20230811,112200,186979550,3335,3335,3335,3335,0
20230811,112100,186979550,3335,3335,3335,3335,9
20230811,112000,186949535,3335,3335,3335,3335,151
20230811,111900,186445950,3310,3310,3310,3310,0
20230811,111800,186445950,3310,3310,3310,3310,0
20230811,111700,186445950,3310,3310,3310,3310,0
20230811,111600,186445950,3310,3310,3310,3310,0
20230811,111500,186445950,3310,3310,3310,3310,0
20230811,111400,186445950,3310,3310,3310,3310,0
20230811,111300,186445950,3310,3310,3310,3310,0
20230811,111200,186445950,3310,3310,3310,3310,0
20230811,111100,186445950,3310,3310,3310,3310,0
20230811,111000,186445950,3310,3315,3315,3310,1086
20230811,110900,182849275,3315,3315,3315,3315,0
20230811,110800,182849275,3315,3335,3335,3315,108
20230811,110700,182490060,3335,3335,3335,3335,1
20230811,110600,182486725,3345,3345,3345,3345,1
20230811,110500,182483380,3340,3340,3340,3340,11
20230811,110400,182446640,3335,3335,3335,3335,6
20230811,110300,182426630,3335,3335,3335,3335,1
20230811,110200,182423295,3330,3330,3330,3330,0
20230811,110100,182423295,3330,3330,3330,3330,0
20230811,110000,182423295,3330,3330,3330,3330,0
20230811,105900,182423295,3330,3330,3330,3330,0
20230811,105800,182423295,3330,3330,3330,3330,0
20230811,105700,182423295,3330,3330,3330,3305,1376
20230811,105600,177853395,3335,3335,3335,3335,0
20230811,105500,177853395,3335,3330,3335,3330,94
20230811,105400,177540360,3330,3330,3330,3330,0
20230811,105300,177540360,3330,3330,3330,3330,0
20230811,105200,177540360,3330,3330,3330,3330,129
20230811,105100,177110790,3320,3320,3320,3320,0
20230811,105000,177110790,3320,3320,3320,3320,3
20230811,104900,177100830,3330,3330,3330,3330,171
20230811,104800,176531400,3335,3335,3335,3335,0
20230811,104700,176531400,3335,3340,3340,3335,2901
20230811,104600,166844560,3360,3345,3360,3345,18
20230811,104500,166784335,3360,3360,3360,3360,0
20230811,104400,166784335,3360,3360,3360,3360,2
20230811,104300,166777615,3345,3355,3360,3345,20
20230811,104200,166710555,3360,3360,3360,3360,0
20230811,104100,166710555,3360,3360,3360,3360,10
20230811,104000,166676955,3365,3355,3365,3355,16
20230811,103900,166623195,3360,3345,3360,3345,207
20230811,103800,165927715,3345,3340,3360,3340,5
20230811,103700,165910970,3355,3355,3355,3355,2
20230811,103600,165904260,3340,3345,3345,3340,216
20230811,103500,165182770,3340,3340,3340,3340,1001
20230811,103400,161839430,3335,3355,3355,3335,6
20230811,103300,161819350,3360,3360,3360,3360,0
20230811,103200,161819350,3360,3360,3360,3360,1
20230811,103100,161815990,3335,3335,3335,3335,36
20230811,103000,161695930,3360,3360,3360,3360,0
20230811,102900,161695930,3360,3335,3360,3330,501
20230811,102800,160026865,3360,3360,3360,3360,1
20230811,102700,160023505,3360,3340,3360,3340,502
20230811,102600,158346785,3340,3360,3360,3340,158
20230811,102500,157817670,3365,3365,3365,3365,240
20230811,102400,157010070,3370,3370,3370,3370,0
20230811,102300,157010070,3370,3365,3370,3365,212
20230811,102200,156296630,3365,3365,3365,3365,150
20230811,102100,155791880,3370,3365,3370,3365,72
20230811,102000,155549590,3365,3365,3365,3365,354
20230811,101900,154358380,3365,3365,3365,3365,1100
20230811,101800,150656880,3365,3355,3365,3355,5
20230811,101700,150640065,3350,3350,3350,3350,0
20230811,101600,150640065,3350,3355,3355,3350,46
20230811,101500,150485960,3360,3360,3360,3355,1228
20230811,101400,146359890,3360,3360,3360,3360,0
20230811,101300,146359890,3360,3360,3360,3360,100
20230811,101200,146023890,3360,3355,3360,3355,443
20230811,101100,144535865,3355,3350,3355,3350,4306
20230811,101000,130101205,3345,3325,3345,3325,10309
20230811,100900,95671905,3320,3315,3320,3315,123
20230811,100800,95263615,3315,3315,3315,3315,1
20230811,100700,95260300,3300,3300,3300,3300,0
20230811,100600,95260300,3300,3315,3315,3300,101
20230811,100500,94926985,3290,3290,3290,3290,0
20230811,100400,94926985,3290,3290,3290,3290,0
20230811,100300,94926985,3290,3305,3305,3290,500
20230811,100200,93281750,3290,3290,3290,3290,0
20230811,100100,93281750,3290,3290,3290,3290,0
20230811,100000,93281750,3290,3305,3305,3290,600
20230811,095900,91306740,3320,3320,3320,3320,0
20230811,095800,91306740,3320,3320,3320,3320,1
20230811,095700,91303420,3325,3325,3325,3325,658
20230811,095600,89115570,3325,3325,3325,3325,115
20230811,095500,88733195,3325,3325,3325,3325,0
20230811,095400,88733195,3325,3325,3325,3325,150
20230811,095300,88234445,3325,3325,3325,3325,247
20230811,095200,87413170,3320,3320,3325,3320,1789
20230811,095100,81473375,3320,3320,3320,3320,50
20230811,095000,81307375,3320,3320,3320,3320,1
20230811,094900,81304055,3315,3315,3315,3315,0
20230811,094800,81304055,3315,3300,3315,3300,398
20230811,094700,79985135,3295,3295,3295,3295,20
20230811,094600,79919235,3310,3305,3310,3305,347
20230811,094500,78770945,3305,3305,3305,3305,1
20230811,094400,78767640,3310,3310,3310,3310,0
20230811,094300,78767640,3310,3310,3310,3310,0
20230811,094200,78767640,3310,3310,3310,3310,0
20230811,094100,78767640,3310,3310,3310,3310,203
20230811,094000,78095710,3310,3310,3310,3310,201
20230811,093900,77430400,3305,3290,3305,3290,1516
20230811,093800,72433745,3305,3305,3305,3305,1
20230811,093700,72430440,3310,3310,3310,3310,0
20230811,093600,72430440,3310,3310,3310,3310,0
20230811,093500,72430440,3310,3295,3310,3285,261
20230811,093400,71572920,3310,3310,3310,3310,1
20230811,093300,71569610,3320,3320,3320,3320,5
20230811,093200,71553010,3325,3325,3335,3325,3001
20230811,093100,61574675,3320,3310,3320,3310,2001
20230811,093000,54936615,3310,3300,3310,3285,310
20230811,092900,53916915,3285,3300,3300,3285,1300
20230811,092800,49640455,3320,3320,3320,3320,0
20230811,092700,49640455,3320,3320,3320,3320,0
20230811,092600,49640455,3320,3320,3320,3320,0
20230811,092500,49640455,3320,3320,3320,3320,0
20230811,092400,49640455,3320,3305,3320,3300,1516
20230811,092300,44635295,3310,3310,3310,3310,324
20230811,092200,43562855,3315,3325,3325,3315,161
20230811,092100,43028330,3325,3330,3330,3325,1231
20230811,092000,38935015,3345,3345,3345,3345,0
20230811,091900,38935015,3345,3340,3345,3340,358
20230811,091800,37739000,3340,3340,3340,3340,20
20230811,091700,37672200,3350,3345,3350,3345,858
20230811,091600,34800580,3350,3330,3350,3330,1471
20230811,091500,29890730,3335,3335,3335,3335,1
20230811,091400,29887395,3275,3345,3345,3275,228
20230811,091300,29125365,3345,3300,3345,3300,5261
20230811,091200,11562550,3295,3245,3295,3245,1568
20230811,091100,6415270,3245,3245,3245,3245,0
20230811,091000,6415270,3245,3245,3245,3245,0
20230811,090900,6415270,3245,3235,3245,3230,1232
20230811,090800,2424775,3240,3245,3245,3240,53
20230811,090700,2253050,3250,3250,3250,3250,0
20230811,090600,2253050,3250,3250,3250,3230,34
20230811,090500,2143150,3255,3250,3255,3250,101
20230811,090400,1814400,3260,3260,3260,3260,0
20230811,090300,1814400,3260,3230,3260,3230,65
20230811,090200,1604000,3260,3260,3260,3260,0
20230811,090100,1604000,3260,3260,3260,3260,11
20230811,090000,1568140,3220,3220,3220,3220,487