KissMeData/044340/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191800,131012340,10080,10080,10080,10080,132
20230811,191700,131012340,10080,10080,10080,10080,0
20230811,191600,131012340,10080,10080,10080,10080,0
20230811,191500,131012340,10080,10080,10080,10080,0
20230811,191400,131012340,10080,10080,10080,10080,0
20230811,191300,131012340,10080,10080,10080,10080,0
20230811,191200,131012340,10080,10080,10080,10080,0
20230811,191100,131012340,10080,10080,10080,10080,0
20230811,191000,131012340,10080,10080,10080,10080,0
20230811,190900,131012340,10080,10080,10080,10080,0
20230811,190800,131012340,10080,10080,10080,10080,0
20230811,190700,131012340,10080,10080,10080,10080,0
20230811,190600,131012340,10080,10080,10080,10080,0
20230811,190500,131012340,10080,10080,10080,10080,0
20230811,190400,131012340,10080,10080,10080,10080,0
20230811,190300,131012340,10080,10080,10080,10080,0
20230811,190200,131012340,10080,10080,10080,10080,0
20230811,190100,131012340,10080,10080,10080,10080,0
20230811,190000,131012340,10080,10080,10080,10080,0
20230811,185900,131012340,10080,10080,10080,10080,0
20230811,185800,131012340,10080,10080,10080,10080,0
20230811,185700,131012340,10080,10080,10080,10080,0
20230811,185600,131012340,10080,10080,10080,10080,0
20230811,185500,131012340,10080,10080,10080,10080,0
20230811,185400,131012340,10080,10080,10080,10080,0
20230811,185300,131012340,10080,10080,10080,10080,0
20230811,185200,131012340,10080,10080,10080,10080,0
20230811,185100,131012340,10080,10080,10080,10080,0
20230811,185000,131012340,10080,10080,10080,10080,0
20230811,184900,131012340,10080,10080,10080,10080,0
20230811,184800,131012340,10080,10080,10080,10080,132
20230811,184700,131012340,10080,10080,10080,10080,0
20230811,184600,131012340,10080,10080,10080,10080,0
20230811,184500,131012340,10080,10080,10080,10080,0
20230811,184400,131012340,10080,10080,10080,10080,0
20230811,184300,131012340,10080,10080,10080,10080,0
20230811,184200,131012340,10080,10080,10080,10080,0
20230811,184100,131012340,10080,10080,10080,10080,0
20230811,184000,131012340,10080,10080,10080,10080,0
20230811,183900,131012340,10080,10080,10080,10080,0
20230811,183800,131012340,10080,10080,10080,10080,0
20230811,183700,131012340,10080,10080,10080,10080,0
20230811,183600,131012340,10080,10080,10080,10080,0
20230811,183500,131012340,10080,10080,10080,10080,0
20230811,183400,131012340,10080,10080,10080,10080,0
20230811,183300,131012340,10080,10080,10080,10080,0
20230811,183200,131012340,10080,10080,10080,10080,0
20230811,183100,131012340,10080,10080,10080,10080,0
20230811,183000,131012340,10080,10080,10080,10080,0
20230811,182900,131012340,10080,10080,10080,10080,0
20230811,182800,131012340,10080,10080,10080,10080,0
20230811,182700,131012340,10080,10080,10080,10080,0
20230811,182600,131012340,10080,10080,10080,10080,0
20230811,182500,131012340,10080,10080,10080,10080,0
20230811,182400,131012340,10080,10080,10080,10080,0
20230811,182300,131012340,10080,10080,10080,10080,0
20230811,182200,131012340,10080,10080,10080,10080,0
20230811,182100,131012340,10080,10080,10080,10080,0
20230811,182000,131012340,10080,10080,10080,10080,0
20230811,181900,131012340,10080,10080,10080,10080,0
20230811,181800,131012340,10080,10080,10080,10080,132
20230811,181700,131012340,10080,10080,10080,10080,0
20230811,181600,131012340,10080,10080,10080,10080,0
20230811,181500,131012340,10080,10080,10080,10080,0
20230811,181400,131012340,10080,10080,10080,10080,0
20230811,181300,131012340,10080,10080,10080,10080,0
20230811,181200,131012340,10080,10080,10080,10080,0
20230811,181100,131012340,10080,10080,10080,10080,0
20230811,181000,131012340,10080,10080,10080,10080,0
20230811,180900,131012340,10080,10080,10080,10080,0
20230811,180800,131012340,10080,10080,10080,10080,0
20230811,180700,131012340,10080,10080,10080,10080,0
20230811,180600,131012340,10080,10080,10080,10080,0
20230811,180500,131012340,10080,10080,10080,10080,0
20230811,180400,131012340,10080,10080,10080,10080,0
20230811,180300,131012340,10080,10080,10080,10080,0
20230811,180200,131012340,10080,10080,10080,10080,0
20230811,180100,131012340,10080,10080,10080,10080,0
20230811,180000,131012340,10080,10080,10080,10080,0
20230811,175900,131012340,10080,10080,10080,10080,0
20230811,175800,131012340,10080,10080,10080,10080,0
20230811,175700,131012340,10080,10080,10080,10080,0
20230811,175600,131012340,10080,10080,10080,10080,0
20230811,175500,131012340,10080,10080,10080,10080,0
20230811,175400,131012340,10080,10080,10080,10080,0
20230811,175300,131012340,10080,10080,10080,10080,0
20230811,175200,131012340,10080,10080,10080,10080,0
20230811,175100,131012340,10080,10080,10080,10080,0
20230811,175000,131012340,10080,10080,10080,10080,0
20230811,174900,131012340,10080,10080,10080,10080,0
20230811,174800,131012340,10080,10080,10080,10080,132
20230811,174700,131012340,10080,10080,10080,10080,0
20230811,174600,131012340,10080,10080,10080,10080,0
20230811,174500,131012340,10080,10080,10080,10080,0
20230811,174400,131012340,10080,10080,10080,10080,0
20230811,174300,131012340,10080,10080,10080,10080,0
20230811,174200,131012340,10080,10080,10080,10080,0
20230811,174100,131012340,10080,10080,10080,10080,0
20230811,174000,131012340,10080,10080,10080,10080,0
20230811,173900,131012340,10080,10080,10080,10080,0
20230811,173800,131012340,10080,10080,10080,10080,0
20230811,173700,131012340,10080,10080,10080,10080,0
20230811,173600,131012340,10080,10080,10080,10080,0
20230811,173500,131012340,10080,10080,10080,10080,0
20230811,173400,131012340,10080,10080,10080,10080,0
20230811,173300,131012340,10080,10080,10080,10080,0
20230811,173200,131012340,10080,10080,10080,10080,0
20230811,173100,131012340,10080,10080,10080,10080,0
20230811,173000,131012340,10080,10080,10080,10080,0
20230811,172900,131012340,10080,10080,10080,10080,0
20230811,172800,131012340,10080,10080,10080,10080,0
20230811,172700,131012340,10080,10080,10080,10080,0
20230811,172600,131012340,10080,10080,10080,10080,0
20230811,172500,131012340,10080,10080,10080,10080,0
20230811,172400,131012340,10080,10080,10080,10080,0
20230811,172300,131012340,10080,10080,10080,10080,0
20230811,172200,131012340,10080,10080,10080,10080,0
20230811,172100,131012340,10080,10080,10080,10080,0
20230811,172000,131012340,10080,10080,10080,10080,0
20230811,171900,131012340,10080,10080,10080,10080,0
20230811,171800,131012340,10080,10080,10080,10080,132
20230811,171700,131012340,10080,10080,10080,10080,0
20230811,171600,131012340,10080,10080,10080,10080,0
20230811,171500,131012340,10080,10080,10080,10080,0
20230811,171400,131012340,10080,10080,10080,10080,0
20230811,171300,131012340,10080,10080,10080,10080,0
20230811,171200,131012340,10080,10080,10080,10080,0
20230811,171100,131012340,10080,10080,10080,10080,0
20230811,171000,131012340,10080,10080,10080,10080,0
20230811,170900,131012340,10080,10080,10080,10080,0
20230811,170800,131012340,10080,10080,10080,10080,0
20230811,170700,131012340,10080,10080,10080,10080,0
20230811,170600,131012340,10080,10080,10080,10080,0
20230811,170500,131012340,10080,10080,10080,10080,0
20230811,170400,131012340,10080,10080,10080,10080,0
20230811,170300,131012340,10080,10080,10080,10080,0
20230811,170200,131012340,10080,10080,10080,10080,0
20230811,170100,131012340,10080,10080,10080,10080,0
20230811,170000,131012340,10080,10080,10080,10080,0
20230811,165900,131012340,10080,10080,10080,10080,0
20230811,165800,131012340,10080,10080,10080,10080,0
20230811,165700,131012340,10080,10080,10080,10080,0
20230811,165600,131012340,10080,10080,10080,10080,0
20230811,165500,131012340,10080,10080,10080,10080,0
20230811,165400,131012340,10080,10080,10080,10080,0
20230811,165300,131012340,10080,10080,10080,10080,0
20230811,165200,131012340,10080,10080,10080,10080,0
20230811,165100,131012340,10080,10080,10080,10080,0
20230811,165000,131012340,10080,10080,10080,10080,0
20230811,164900,131012340,10080,10080,10080,10080,0
20230811,164800,131012340,10080,10080,10080,10080,132
20230811,164700,131012340,10080,10080,10080,10080,0
20230811,164600,131012340,10080,10080,10080,10080,0
20230811,164500,131012340,10080,10080,10080,10080,0
20230811,164400,131012340,10080,10080,10080,10080,0
20230811,164300,131012340,10080,10080,10080,10080,0
20230811,164200,131012340,10080,10080,10080,10080,0
20230811,164100,131012340,10080,10080,10080,10080,0
20230811,164000,131012340,10080,10080,10080,10080,0
20230811,163900,131012340,10080,10080,10080,10080,0
20230811,163800,131012340,10080,10080,10080,10080,0
20230811,163700,131012340,10080,10080,10080,10080,0
20230811,163600,131012340,10080,10080,10080,10080,0
20230811,163500,131012340,10080,10080,10080,10080,0
20230811,163400,131012340,10080,10080,10080,10080,0
20230811,163300,131012340,10080,10080,10080,10080,0
20230811,163200,131012340,10080,10080,10080,10080,0
20230811,163100,131012340,10080,10080,10080,10080,0
20230811,163000,131012340,10080,10080,10080,10080,0
20230811,162900,131012340,10080,10080,10080,10080,0
20230811,162800,131012340,10080,10080,10080,10080,0
20230811,162700,131012340,10080,10080,10080,10080,0
20230811,162600,131012340,10080,10080,10080,10080,0
20230811,162500,131012340,10080,10080,10080,10080,0
20230811,162400,131012340,10080,10080,10080,10080,0
20230811,162300,131012340,10080,10080,10080,10080,0
20230811,162200,131012340,10080,10080,10080,10080,0
20230811,162100,131012340,10080,10080,10080,10080,0
20230811,162000,131012340,10080,10080,10080,10080,0
20230811,161900,131012340,10080,10080,10080,10080,0
20230811,161800,131012340,10080,10080,10080,10080,132
20230811,161700,131012340,10080,10080,10080,10080,0
20230811,161600,131012340,10080,10080,10080,10080,0
20230811,161500,131012340,10080,10080,10080,10080,0
20230811,161400,131012340,10080,10080,10080,10080,0
20230811,161300,131012340,10080,10080,10080,10080,0
20230811,161200,131012340,10080,10080,10080,10080,0
20230811,161100,131012340,10080,10080,10080,10080,0
20230811,161000,131012340,10080,10080,10080,10080,0
20230811,160900,131012340,10080,10080,10080,10080,0
20230811,160800,131012340,10080,10080,10080,10080,0
20230811,160700,131012340,10080,10080,10080,10080,0
20230811,160600,131012340,10080,10080,10080,10080,0
20230811,160500,131012340,10080,10080,10080,10080,0
20230811,160400,131012340,10080,10080,10080,10080,0
20230811,160300,131012340,10080,10080,10080,10080,0
20230811,160200,131012340,10080,10080,10080,10080,0
20230811,160100,131012340,10080,10080,10080,10080,0
20230811,160000,131012340,10080,10080,10080,10080,0
20230811,155900,131012340,10080,10080,10080,10080,0
20230811,155800,131012340,10080,10080,10080,10080,0
20230811,155700,131012340,10080,10080,10080,10080,0
20230811,155600,131012340,10080,10080,10080,10080,0
20230811,155500,131012340,10080,10080,10080,10080,0
20230811,155400,131012340,10080,10080,10080,10080,0
20230811,155300,131012340,10080,10080,10080,10080,0
20230811,155200,131012340,10080,10080,10080,10080,0
20230811,155100,131012340,10080,10080,10080,10080,0
20230811,155000,131012340,10080,10080,10080,10080,0
20230811,154900,131012340,10080,10080,10080,10080,0
20230811,154800,131012340,10080,10080,10080,10080,132
20230811,154700,131012340,10080,10080,10080,10080,0
20230811,154600,131012340,10080,10080,10080,10080,0
20230811,154500,131012340,10080,10080,10080,10080,0
20230811,154400,131012340,10080,10080,10080,10080,0
20230811,154300,131012340,10080,10080,10080,10080,0
20230811,154200,131012340,10080,10080,10080,10080,0
20230811,154100,131012340,10080,10080,10080,10080,0
20230811,154000,131012340,10080,10080,10080,10080,0
20230811,153900,131012340,10080,10080,10080,10080,0
20230811,153800,131012340,10080,10080,10080,10080,0
20230811,153700,131012340,10080,10080,10080,10080,0
20230811,153600,131012340,10080,10080,10080,10080,0
20230811,153500,131012340,10080,10080,10080,10080,0
20230811,153400,131012340,10080,10080,10080,10080,0
20230811,153300,131012340,10080,10080,10080,10080,0
20230811,153200,131012340,10080,10080,10080,10080,0
20230811,153100,131012340,10080,10080,10080,10080,0
20230811,153000,131012340,10080,10080,10080,10080,132
20230811,152900,129681780,10060,10060,10060,10060,0
20230811,152800,129681780,10060,10060,10060,10060,0
20230811,152700,129681780,10060,10060,10060,10060,0
20230811,152600,129681780,10060,10060,10060,10060,0
20230811,152500,129681780,10060,10060,10060,10060,0
20230811,152400,129681780,10060,10060,10060,10060,0
20230811,152300,129681780,10060,10060,10060,10060,0
20230811,152200,129681780,10060,10060,10060,10060,0
20230811,152100,129681780,10060,10060,10060,10060,0
20230811,152000,129681780,10060,10060,10060,10060,0
20230811,151900,129681780,10060,10060,10060,10060,17
20230811,151800,129510760,10060,10060,10070,10060,19
20230811,151700,129319520,10070,10060,10070,10060,12
20230811,151600,129198790,10070,10060,10070,10060,50
20230811,151500,128695590,10060,10060,10060,10060,2
20230811,151400,128675470,10060,10060,10060,10060,5
20230811,151300,128625170,10070,10070,10070,10070,6
20230811,151200,128564750,10060,10060,10060,10060,20
20230811,151100,128363550,10070,10080,10080,10070,9
20230811,151000,128272870,10080,10080,10080,10080,3
20230811,150900,128242630,10080,10080,10080,10080,0
20230811,150800,128242630,10080,10080,10080,10080,4
20230811,150700,128202310,10080,10080,10080,10080,0
20230811,150600,128202310,10080,10080,10080,10080,0
20230811,150500,128202310,10080,10080,10080,10080,2
20230811,150400,128182150,10050,10050,10050,10050,0
20230811,150300,128182150,10050,10050,10050,10050,0
20230811,150200,128182150,10050,10130,10130,10050,25
20230811,150100,127930740,10140,10140,10140,10140,27
20230811,150000,127656960,10140,10140,10140,10140,0
20230811,145900,127656960,10140,10140,10140,10140,1
20230811,145800,127646820,10140,10140,10140,10140,0
20230811,145700,127646820,10140,10140,10140,10140,1
20230811,145600,127636680,10140,10140,10140,10140,0
20230811,145500,127636680,10140,10140,10140,10140,0
20230811,145400,127636680,10140,10140,10140,10140,0
20230811,145300,127636680,10140,10140,10140,10140,0
20230811,145200,127636680,10140,10120,10140,10120,31
20230811,145100,127322370,10110,10110,10110,10110,0
20230811,145000,127322370,10110,10110,10110,10110,1
20230811,144900,127312260,10080,10080,10080,10080,0
20230811,144800,127312260,10080,10080,10080,10080,0
20230811,144700,127312260,10080,10080,10080,10080,0
20230811,144600,127312260,10080,10050,10080,10050,160
20230811,144500,125703870,10070,10070,10070,10070,100
20230811,144400,124696870,10080,10080,10080,10080,1
20230811,144300,124686790,10050,10050,10050,10050,0
20230811,144200,124686790,10050,10050,10050,10050,0
20230811,144100,124686790,10050,10050,10050,10050,0
20230811,144000,124686790,10050,10050,10050,10050,0
20230811,143900,124686790,10050,10050,10050,10050,0
20230811,143800,124686790,10050,10050,10050,10050,20
20230811,143700,124485790,10060,10070,10070,10060,170
20230811,143600,122775450,10080,10080,10080,10080,100
20230811,143500,121767450,10080,10080,10080,10080,0
20230811,143400,121767450,10080,10080,10080,10080,0
20230811,143300,121767450,10080,10080,10080,10080,10
20230811,143200,121666650,10080,10080,10080,10080,0
20230811,143100,121666650,10080,10080,10080,10080,0
20230811,143000,121666650,10080,10080,10080,10080,0
20230811,142900,121666650,10080,10080,10080,10080,1
20230811,142800,121656570,10080,10080,10080,10080,8
20230811,142700,121575930,10080,10080,10080,10080,0
20230811,142600,121575930,10080,10080,10080,10080,0
20230811,142500,121575930,10080,10080,10080,10080,0
20230811,142400,121575930,10080,10080,10080,10080,1
20230811,142300,121565850,10080,10080,10080,10080,0
20230811,142200,121565850,10080,10080,10080,10080,0
20230811,142100,121565850,10080,10080,10080,10080,0
20230811,142000,121565850,10080,10080,10080,10080,8
20230811,141900,121485210,10090,10090,10090,10090,10
20230811,141800,121384310,10090,10090,10090,10090,10
20230811,141700,121283410,10090,10090,10090,10090,0
20230811,141600,121283410,10090,10090,10090,10090,0
20230811,141500,121283410,10090,10090,10090,10090,1
20230811,141400,121273320,10080,10080,10080,10080,2
20230811,141300,121253160,10070,10070,10070,10070,0
20230811,141200,121253160,10070,10070,10070,10070,0
20230811,141100,121253160,10070,10070,10070,10070,0
20230811,141000,121253160,10070,10070,10070,10070,0
20230811,140900,121253160,10070,10070,10070,10070,0
20230811,140800,121253160,10070,10080,10080,10070,4
20230811,140700,121212870,10090,10090,10090,10090,2
20230811,140600,121192690,10100,10100,10100,10100,0
20230811,140500,121192690,10100,10100,10100,10100,0
20230811,140400,121192690,10100,10100,10100,10100,1
20230811,140300,121182590,10100,10100,10100,10100,120
20230811,140200,119970590,10100,10100,10100,10100,0
20230811,140100,119970590,10100,10100,10100,10100,0
20230811,140000,119970590,10100,10100,10100,10100,10
20230811,135900,119869590,10100,10100,10100,10100,0
20230811,135800,119869590,10100,10100,10100,10100,10
20230811,135700,119768590,10100,10100,10100,10100,0
20230811,135600,119768590,10100,10100,10100,10100,44
20230811,135500,119324190,10120,10120,10120,10120,1
20230811,135400,119314070,10120,10120,10120,10120,0
20230811,135300,119314070,10120,10120,10120,10120,0
20230811,135200,119314070,10120,10120,10120,10120,1
20230811,135100,119303950,10120,10120,10120,10120,0
20230811,135000,119303950,10120,10120,10120,10120,0
20230811,134900,119303950,10120,10120,10120,10120,0
20230811,134800,119303950,10120,10120,10120,10120,1
20230811,134700,119293830,10140,10140,10140,10140,1664
20230811,134600,102420870,10140,10140,10140,10140,0
20230811,134500,102420870,10140,10140,10140,10140,0
20230811,134400,102420870,10140,10140,10140,10140,0
20230811,134300,102420870,10140,10140,10140,10140,0
20230811,134200,102420870,10140,10140,10140,10140,0
20230811,134100,102420870,10140,10140,10140,10140,0
20230811,134000,102420870,10140,10140,10140,10140,0
20230811,133900,102420870,10140,10140,10140,10140,0
20230811,133800,102420870,10140,10140,10140,10140,0
20230811,133700,102420870,10140,10140,10140,10140,12
20230811,133600,102299190,10140,10140,10140,10140,11
20230811,133500,102187650,10140,10150,10150,10140,316
20230811,133400,98983330,10150,10150,10150,10150,0
20230811,133300,98983330,10150,10150,10150,10150,3
20230811,133200,98952880,10150,10150,10150,10150,2
20230811,133100,98932580,10150,10160,10160,10150,52
20230811,133000,98404280,10150,10150,10150,10150,14
20230811,132900,98262180,10150,10150,10150,10150,1
20230811,132800,98252030,10150,10160,10160,10150,51
20230811,132700,97733880,10160,10160,10160,10160,0
20230811,132600,97733880,10160,10160,10160,10160,0
20230811,132500,97733880,10160,10160,10160,10160,0
20230811,132400,97733880,10160,10160,10160,10160,1
20230811,132300,97723720,10150,10150,10150,10150,0
20230811,132200,97723720,10150,10150,10150,10150,0
20230811,132100,97723720,10150,10150,10150,10150,5
20230811,132000,97672970,10140,10140,10140,10140,0
20230811,131900,97672970,10140,10140,10140,10140,0
20230811,131800,97672970,10140,10140,10140,10140,0
20230811,131700,97672970,10140,10140,10140,10140,0
20230811,131600,97672970,10140,10140,10140,10140,1
20230811,131500,97662830,10150,10150,10150,10150,0
20230811,131400,97662830,10150,10150,10150,10150,1
20230811,131300,97652680,10150,10150,10150,10150,0
20230811,131200,97652680,10150,10150,10150,10150,0
20230811,131100,97652680,10150,10150,10150,10150,0
20230811,131000,97652680,10150,10150,10150,10150,0
20230811,130900,97652680,10150,10150,10150,10150,0
20230811,130800,97652680,10150,10150,10150,10150,0
20230811,130700,97652680,10150,10160,10160,10150,3
20230811,130600,97622220,10140,10140,10140,10140,0
20230811,130500,97622220,10140,10140,10140,10140,0
20230811,130400,97622220,10140,10140,10140,10140,0
20230811,130300,97622220,10140,10140,10140,10140,0
20230811,130200,97622220,10140,10140,10140,10140,0
20230811,130100,97622220,10140,10140,10140,10140,0
20230811,130000,97622220,10140,10140,10140,10140,0
20230811,125900,97622220,10140,10140,10140,10140,0
20230811,125800,97622220,10140,10140,10140,10140,0
20230811,125700,97622220,10140,10140,10140,10140,0
20230811,125600,97622220,10140,10140,10140,10140,0
20230811,125500,97622220,10140,10140,10140,10140,0
20230811,125400,97622220,10140,10140,10140,10140,0
20230811,125300,97622220,10140,10140,10140,10140,0
20230811,125200,97622220,10140,10140,10140,10140,0
20230811,125100,97622220,10140,10140,10140,10140,0
20230811,125000,97622220,10140,10140,10140,10140,0
20230811,124900,97622220,10140,10140,10140,10140,20
20230811,124800,97419420,10150,10150,10150,10150,10
20230811,124700,97317920,10150,10150,10150,10150,0
20230811,124600,97317920,10150,10150,10150,10150,1
20230811,124500,97307770,10140,10140,10140,10140,0
20230811,124400,97307770,10140,10140,10140,10140,3
20230811,124300,97277350,10140,10140,10140,10140,0
20230811,124200,97277350,10140,10140,10140,10140,0
20230811,124100,97277350,10140,10140,10140,10140,3
20230811,124000,97246930,10140,10140,10140,10140,0
20230811,123900,97246930,10140,10140,10140,10140,0
20230811,123800,97246930,10140,10140,10140,10140,3
20230811,123700,97216510,10140,10140,10140,10140,0
20230811,123600,97216510,10140,10140,10140,10140,0
20230811,123500,97216510,10140,10140,10140,10140,0
20230811,123400,97216510,10140,10140,10140,10140,10
20230811,123300,97115110,10140,10140,10140,10140,2
20230811,123200,97094830,10140,10140,10140,10140,0
20230811,123100,97094830,10140,10140,10140,10140,0
20230811,123000,97094830,10140,10140,10140,10140,3
20230811,122900,97064410,10140,10140,10140,10140,5
20230811,122800,97013710,10140,10140,10140,10140,60
20230811,122700,96405310,10140,10140,10140,10140,0
20230811,122600,96405310,10140,10140,10140,10140,200
20230811,122500,94377310,10140,10140,10140,10140,0
20230811,122400,94377310,10140,10140,10140,10140,0
20230811,122300,94377310,10140,10140,10140,10140,0
20230811,122200,94377310,10140,10140,10140,10140,0
20230811,122100,94377310,10140,10140,10140,10140,0
20230811,122000,94377310,10140,10140,10140,10140,5
20230811,121900,94326610,10130,10130,10130,10130,1
20230811,121800,94316480,10130,10130,10130,10130,0
20230811,121700,94316480,10130,10130,10130,10130,0
20230811,121600,94316480,10130,10130,10130,10130,0
20230811,121500,94316480,10130,10130,10130,10130,1
20230811,121400,94306350,10130,10130,10130,10130,0
20230811,121300,94306350,10130,10130,10130,10130,0
20230811,121200,94306350,10130,10130,10130,10130,0
20230811,121100,94306350,10130,10130,10130,10130,0
20230811,121000,94306350,10130,10130,10130,10130,0
20230811,120900,94306350,10130,10130,10130,10130,0
20230811,120800,94306350,10130,10130,10130,10130,0
20230811,120700,94306350,10130,10130,10130,10130,0
20230811,120600,94306350,10130,10130,10130,10130,48
20230811,120500,93820110,10110,10110,10110,10110,8
20230811,120400,93739230,10110,10110,10110,10110,100
20230811,120300,92728230,10120,10120,10120,10120,1
20230811,120200,92718110,10120,10120,10120,10120,2
20230811,120100,92697870,10120,10120,10120,10120,0
20230811,120000,92697870,10120,10120,10120,10120,5
20230811,115900,92647270,10120,10120,10120,10120,0
20230811,115800,92647270,10120,10120,10120,10120,0
20230811,115700,92647270,10120,10120,10120,10120,0
20230811,115600,92647270,10120,10120,10120,10120,0
20230811,115500,92647270,10120,10080,10120,10080,2
20230811,115400,92627070,10050,10050,10050,10050,1
20230811,115300,92617020,10010,10120,10120,10010,685
20230811,115200,85716790,10130,10130,10130,10130,113
20230811,115100,84572100,10140,10140,10140,10140,0
20230811,115000,84572100,10140,10140,10140,10140,12
20230811,114900,84450420,10140,10140,10140,10140,0
20230811,114800,84450420,10140,10140,10140,10140,0
20230811,114700,84450420,10140,10140,10140,10140,0
20230811,114600,84450420,10140,10140,10140,10140,0
20230811,114500,84450420,10140,10140,10140,10140,2
20230811,114400,84430140,10140,10140,10140,10140,0
20230811,114300,84430140,10140,10140,10140,10140,0
20230811,114200,84430140,10140,10140,10140,10140,0
20230811,114100,84430140,10140,10140,10140,10140,0
20230811,114000,84430140,10140,10140,10140,10140,0
20230811,113900,84430140,10140,10140,10140,10140,0
20230811,113800,84430140,10140,10140,10140,10140,2
20230811,113700,84409860,10140,10140,10140,10140,0
20230811,113600,84409860,10140,10140,10140,10140,1
20230811,113500,84399720,10140,10140,10140,10140,40
20230811,113400,83994120,10140,10140,10140,10140,0
20230811,113300,83994120,10140,10140,10140,10140,0
20230811,113200,83994120,10140,10140,10140,10140,0
20230811,113100,83994120,10140,10140,10140,10140,0
20230811,113000,83994120,10140,10140,10140,10140,0
20230811,112900,83994120,10140,10140,10140,10140,1
20230811,112800,83983980,10140,10140,10140,10140,31
20230811,112700,83669640,10140,10140,10140,10140,1
20230811,112600,83659500,10140,10140,10140,10140,2
20230811,112500,83639220,10160,10160,10160,10140,42
20230811,112400,83212520,10160,10160,10160,10160,20
20230811,112300,83009320,10160,10160,10160,10160,0
20230811,112200,83009320,10160,10160,10160,10160,7
20230811,112100,82938200,10160,10160,10160,10160,0
20230811,112000,82938200,10160,10160,10160,10160,0
20230811,111900,82938200,10160,10160,10160,10160,0
20230811,111800,82938200,10160,10160,10160,10160,0
20230811,111700,82938200,10160,10160,10160,10160,0
20230811,111600,82938200,10160,10160,10160,10160,1
20230811,111500,82928040,10160,10160,10160,10160,0
20230811,111400,82928040,10160,10160,10160,10160,0
20230811,111300,82928040,10160,10160,10160,10160,10
20230811,111200,82826440,10160,10160,10160,10160,0
20230811,111100,82826440,10160,10160,10160,10160,0
20230811,111000,82826440,10160,10160,10160,10160,0
20230811,110900,82826440,10160,10160,10160,10160,0
20230811,110800,82826440,10160,10160,10160,10160,0
20230811,110700,82826440,10160,10160,10160,10160,0
20230811,110600,82826440,10160,10160,10160,10160,0
20230811,110500,82826440,10160,10160,10160,10160,1
20230811,110400,82816280,10160,10160,10160,10160,0
20230811,110300,82816280,10160,10160,10160,10160,1
20230811,110200,82806120,10120,10120,10120,10120,0
20230811,110100,82806120,10120,10120,10120,10120,1
20230811,110000,82796000,10160,10160,10160,10160,0
20230811,105900,82796000,10160,10160,10160,10160,0
20230811,105800,82796000,10160,10140,10160,10140,10
20230811,105700,82694520,10120,10120,10120,10120,0
20230811,105600,82694520,10120,10130,10130,10120,20
20230811,105500,82492030,10130,10130,10130,10130,0
20230811,105400,82492030,10130,10130,10130,10130,0
20230811,105300,82492030,10130,10130,10130,10130,10
20230811,105200,82390730,10130,10130,10130,10130,0
20230811,105100,82390730,10130,10130,10130,10130,0
20230811,105000,82390730,10130,10130,10130,10130,6
20230811,104900,82329950,10120,10120,10120,10120,0
20230811,104800,82329950,10120,10120,10120,10120,0
20230811,104700,82329950,10120,10130,10130,10120,13
20230811,104600,82198280,10140,10140,10140,10140,0
20230811,104500,82198280,10140,10140,10140,10140,55
20230811,104400,81640580,10140,10160,10160,10140,500
20230811,104300,76567080,10180,10180,10180,10180,0
20230811,104200,76567080,10180,10180,10180,10180,0
20230811,104100,76567080,10180,10180,10180,10180,0
20230811,104000,76567080,10180,10180,10180,10180,0
20230811,103900,76567080,10180,10180,10180,10180,8
20230811,103800,76485640,10180,10180,10180,10180,0
20230811,103700,76485640,10180,10180,10180,10180,41
20230811,103600,76068260,10180,10180,10180,10180,0
20230811,103500,76068260,10180,10180,10180,10180,0
20230811,103400,76068260,10180,10180,10180,10180,0
20230811,103300,76068260,10180,10180,10180,10180,0
20230811,103200,76068260,10180,10180,10180,10180,89
20230811,103100,75162240,10180,10180,10180,10180,111
20230811,103000,74032260,10180,10180,10180,10180,3
20230811,102900,74001720,10200,10200,10200,10200,0
20230811,102800,74001720,10200,10200,10200,10200,0
20230811,102700,74001720,10200,10200,10200,10200,0
20230811,102600,74001720,10200,10200,10200,10200,0
20230811,102500,74001720,10200,10200,10200,10200,0
20230811,102400,74001720,10200,10200,10200,10200,0
20230811,102300,74001720,10200,10200,10200,10200,1
20230811,102200,73991520,10190,10190,10190,10190,50
20230811,102100,73482020,10190,10190,10190,10190,10
20230811,102000,73380120,10190,10190,10190,10190,24
20230811,101900,73135560,10200,10200,10200,10200,0
20230811,101800,73135560,10200,10200,10200,10200,0
20230811,101700,73135560,10200,10200,10200,10200,20
20230811,101600,72931560,10200,10200,10200,10200,0
20230811,101500,72931560,10200,10200,10200,10200,0
20230811,101400,72931560,10200,10200,10200,10200,68
20230811,101300,72237960,10200,10200,10200,10200,0
20230811,101200,72237960,10200,10200,10200,10200,3
20230811,101100,72207360,10200,10200,10200,10200,0
20230811,101000,72207360,10200,10200,10200,10200,0
20230811,100900,72207360,10200,10200,10200,10200,30
20230811,100800,71901360,10200,10200,10200,10200,1
20230811,100700,71891160,10210,10210,10210,10210,0
20230811,100600,71891160,10210,10210,10210,10210,0
20230811,100500,71891160,10210,10210,10210,10210,0
20230811,100400,71891160,10210,10210,10210,10210,1
20230811,100300,71880950,10210,10210,10210,10210,6
20230811,100200,71819690,10210,10210,10210,10210,1
20230811,100100,71809480,10180,10180,10180,10180,8
20230811,100000,71728040,10180,10180,10180,10180,1
20230811,095900,71717860,10160,10160,10160,10160,10
20230811,095800,71616260,10160,10160,10160,10160,0
20230811,095700,71616260,10160,10160,10160,10160,0
20230811,095600,71616260,10160,10160,10160,10160,0
20230811,095500,71616260,10160,10160,10160,10160,1
20230811,095400,71606100,10150,10150,10150,10150,0
20230811,095300,71606100,10150,10150,10150,10150,0
20230811,095200,71606100,10150,10210,10220,10140,408
20230811,095100,67453040,10220,10230,10230,10220,12
20230811,095000,67330380,10220,10220,10220,10220,21
20230811,094900,67115760,10210,10180,10210,10180,1054
20230811,094800,56366520,10170,10170,10170,10150,60
20230811,094700,55756470,10160,10150,10160,10150,35
20230811,094600,55401120,10150,10150,10150,10150,0
20230811,094500,55401120,10150,10140,10150,10140,445
20230811,094400,50885540,10130,10130,10130,10130,46
20230811,094300,50419560,10130,10130,10130,10130,0
20230811,094200,50419560,10130,10130,10130,10130,0
20230811,094100,50419560,10130,10130,10130,10130,14
20230811,094000,50277740,10130,10130,10130,10130,0
20230811,093900,50277740,10130,10130,10130,10130,0
20230811,093800,50277740,10130,10130,10130,10130,0
20230811,093700,50277740,10130,10130,10130,10130,0
20230811,093600,50277740,10130,10130,10130,10130,23
20230811,093500,50044750,10130,10130,10130,10130,110
20230811,093400,48930450,10130,10130,10130,10130,0
20230811,093300,48930450,10130,10130,10130,10130,74
20230811,093200,48180830,10130,10130,10130,10130,9
20230811,093100,48089660,10100,10100,10100,10100,184
20230811,093000,46231260,10100,10100,10100,10100,0
20230811,092900,46231260,10100,10100,10100,10100,20
20230811,092800,46029260,10100,10100,10100,10100,9
20230811,092700,45938360,10130,10130,10130,10130,2
20230811,092600,45918100,10140,10140,10140,10140,0
20230811,092500,45918100,10140,10140,10140,10140,0
20230811,092400,45918100,10140,10140,10140,10140,0
20230811,092300,45918100,10140,10100,10140,10100,300
20230811,092200,42881420,10110,10110,10110,10110,0
20230811,092100,42881420,10110,10110,10110,10110,28
20230811,092000,42598340,10120,10120,10120,10120,0
20230811,091900,42598340,10120,10120,10120,10120,3
20230811,091800,42567980,10120,10120,10120,10120,0
20230811,091700,42567980,10120,10120,10120,10120,0
20230811,091600,42567980,10120,10120,10120,10120,0
20230811,091500,42567980,10120,10120,10120,10120,0
20230811,091400,42567980,10120,10120,10120,10120,1
20230811,091300,42557860,10120,10110,10120,10110,134
20230811,091200,41201860,10110,10050,10110,10050,1087
20230811,091100,30256660,10050,10050,10050,10050,0
20230811,091000,30256660,10050,10050,10050,10050,0
20230811,090900,30256660,10050,10050,10050,10050,10
20230811,090800,30156160,10050,10050,10050,10050,31
20230811,090700,29844610,10000,10050,10050,10000,23
20230811,090600,29613560,10070,10070,10070,10070,0
20230811,090500,29613560,10070,10050,10070,10050,9
20230811,090400,29522960,10070,10070,10070,10070,0
20230811,090300,29522960,10070,9980,10070,9980,102
20230811,090200,28504820,9980,10090,10090,9850,982
20230811,090100,18708530,10120,10050,10120,10050,139
20230811,090000,17310000,10000,10000,10000,10000,1731