KissMeData/072020/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,193600,276213040,11610,11610,11610,11610,1358
20230811,193500,276213040,11610,11610,11610,11610,0
20230811,193400,276213040,11610,11610,11610,11610,0
20230811,193300,276213040,11610,11610,11610,11610,0
20230811,193200,276213040,11610,11610,11610,11610,0
20230811,193100,276213040,11610,11610,11610,11610,0
20230811,193000,276213040,11610,11610,11610,11610,0
20230811,192900,276213040,11610,11610,11610,11610,0
20230811,192800,276213040,11610,11610,11610,11610,0
20230811,192700,276213040,11610,11610,11610,11610,0
20230811,192600,276213040,11610,11610,11610,11610,0
20230811,192500,276213040,11610,11610,11610,11610,0
20230811,192400,276213040,11610,11610,11610,11610,0
20230811,192300,276213040,11610,11610,11610,11610,0
20230811,192200,276213040,11610,11610,11610,11610,0
20230811,192100,276213040,11610,11610,11610,11610,0
20230811,192000,276213040,11610,11610,11610,11610,0
20230811,191900,276213040,11610,11610,11610,11610,0
20230811,191800,276213040,11610,11610,11610,11610,0
20230811,191700,276213040,11610,11610,11610,11610,0
20230811,191600,276213040,11610,11610,11610,11610,0
20230811,191500,276213040,11610,11610,11610,11610,0
20230811,191400,276213040,11610,11610,11610,11610,0
20230811,191300,276213040,11610,11610,11610,11610,0
20230811,191200,276213040,11610,11610,11610,11610,0
20230811,191100,276213040,11610,11610,11610,11610,0
20230811,191000,276213040,11610,11610,11610,11610,0
20230811,190900,276213040,11610,11610,11610,11610,0
20230811,190800,276213040,11610,11610,11610,11610,0
20230811,190700,276213040,11610,11610,11610,11610,0
20230811,190600,276213040,11610,11610,11610,11610,1358
20230811,190500,276213040,11610,11610,11610,11610,0
20230811,190400,276213040,11610,11610,11610,11610,0
20230811,190300,276213040,11610,11610,11610,11610,0
20230811,190200,276213040,11610,11610,11610,11610,0
20230811,190100,276213040,11610,11610,11610,11610,0
20230811,190000,276213040,11610,11610,11610,11610,0
20230811,185900,276213040,11610,11610,11610,11610,0
20230811,185800,276213040,11610,11610,11610,11610,0
20230811,185700,276213040,11610,11610,11610,11610,0
20230811,185600,276213040,11610,11610,11610,11610,0
20230811,185500,276213040,11610,11610,11610,11610,0
20230811,185400,276213040,11610,11610,11610,11610,0
20230811,185300,276213040,11610,11610,11610,11610,0
20230811,185200,276213040,11610,11610,11610,11610,0
20230811,185100,276213040,11610,11610,11610,11610,0
20230811,185000,276213040,11610,11610,11610,11610,0
20230811,184900,276213040,11610,11610,11610,11610,0
20230811,184800,276213040,11610,11610,11610,11610,0
20230811,184700,276213040,11610,11610,11610,11610,0
20230811,184600,276213040,11610,11610,11610,11610,0
20230811,184500,276213040,11610,11610,11610,11610,0
20230811,184400,276213040,11610,11610,11610,11610,0
20230811,184300,276213040,11610,11610,11610,11610,0
20230811,184200,276213040,11610,11610,11610,11610,0
20230811,184100,276213040,11610,11610,11610,11610,0
20230811,184000,276213040,11610,11610,11610,11610,0
20230811,183900,276213040,11610,11610,11610,11610,0
20230811,183800,276213040,11610,11610,11610,11610,0
20230811,183700,276213040,11610,11610,11610,11610,0
20230811,183600,276213040,11610,11610,11610,11610,1358
20230811,183500,276213040,11610,11610,11610,11610,0
20230811,183400,276213040,11610,11610,11610,11610,0
20230811,183300,276213040,11610,11610,11610,11610,0
20230811,183200,276213040,11610,11610,11610,11610,0
20230811,183100,276213040,11610,11610,11610,11610,0
20230811,183000,276213040,11610,11610,11610,11610,0
20230811,182900,276213040,11610,11610,11610,11610,0
20230811,182800,276213040,11610,11610,11610,11610,0
20230811,182700,276213040,11610,11610,11610,11610,0
20230811,182600,276213040,11610,11610,11610,11610,0
20230811,182500,276213040,11610,11610,11610,11610,0
20230811,182400,276213040,11610,11610,11610,11610,0
20230811,182300,276213040,11610,11610,11610,11610,0
20230811,182200,276213040,11610,11610,11610,11610,0
20230811,182100,276213040,11610,11610,11610,11610,0
20230811,182000,276213040,11610,11610,11610,11610,0
20230811,181900,276213040,11610,11610,11610,11610,0
20230811,181800,276213040,11610,11610,11610,11610,0
20230811,181700,276213040,11610,11610,11610,11610,0
20230811,181600,276213040,11610,11610,11610,11610,0
20230811,181500,276213040,11610,11610,11610,11610,0
20230811,181400,276213040,11610,11610,11610,11610,0
20230811,181300,276213040,11610,11610,11610,11610,0
20230811,181200,276213040,11610,11610,11610,11610,0
20230811,181100,276213040,11610,11610,11610,11610,0
20230811,181000,276213040,11610,11610,11610,11610,0
20230811,180900,276213040,11610,11610,11610,11610,0
20230811,180800,276213040,11610,11610,11610,11610,0
20230811,180700,276213040,11610,11610,11610,11610,0
20230811,180600,276213040,11610,11610,11610,11610,1358
20230811,180500,276213040,11610,11610,11610,11610,0
20230811,180400,276213040,11610,11610,11610,11610,0
20230811,180300,276213040,11610,11610,11610,11610,0
20230811,180200,276213040,11610,11610,11610,11610,0
20230811,180100,276213040,11610,11610,11610,11610,0
20230811,180000,276213040,11610,11610,11610,11610,0
20230811,175900,276213040,11610,11610,11610,11610,0
20230811,175800,276213040,11610,11610,11610,11610,0
20230811,175700,276213040,11610,11610,11610,11610,0
20230811,175600,276213040,11610,11610,11610,11610,0
20230811,175500,276213040,11610,11610,11610,11610,0
20230811,175400,276213040,11610,11610,11610,11610,0
20230811,175300,276213040,11610,11610,11610,11610,0
20230811,175200,276213040,11610,11610,11610,11610,0
20230811,175100,276213040,11610,11610,11610,11610,0
20230811,175000,276213040,11610,11610,11610,11610,0
20230811,174900,276213040,11610,11610,11610,11610,0
20230811,174800,276213040,11610,11610,11610,11610,0
20230811,174700,276213040,11610,11610,11610,11610,0
20230811,174600,276213040,11610,11610,11610,11610,0
20230811,174500,276213040,11610,11610,11610,11610,0
20230811,174400,276213040,11610,11610,11610,11610,0
20230811,174300,276213040,11610,11610,11610,11610,0
20230811,174200,276213040,11610,11610,11610,11610,0
20230811,174100,276213040,11610,11610,11610,11610,0
20230811,174000,276213040,11610,11610,11610,11610,0
20230811,173900,276213040,11610,11610,11610,11610,0
20230811,173800,276213040,11610,11610,11610,11610,0
20230811,173700,276213040,11610,11610,11610,11610,0
20230811,173600,276213040,11610,11610,11610,11610,1358
20230811,173500,276213040,11610,11610,11610,11610,0
20230811,173400,276213040,11610,11610,11610,11610,0
20230811,173300,276213040,11610,11610,11610,11610,0
20230811,173200,276213040,11610,11610,11610,11610,0
20230811,173100,276213040,11610,11610,11610,11610,0
20230811,173000,276213040,11610,11610,11610,11610,0
20230811,172900,276213040,11610,11610,11610,11610,0
20230811,172800,276213040,11610,11610,11610,11610,0
20230811,172700,276213040,11610,11610,11610,11610,0
20230811,172600,276213040,11610,11610,11610,11610,0
20230811,172500,276213040,11610,11610,11610,11610,0
20230811,172400,276213040,11610,11610,11610,11610,0
20230811,172300,276213040,11610,11610,11610,11610,0
20230811,172200,276213040,11610,11610,11610,11610,0
20230811,172100,276213040,11610,11610,11610,11610,0
20230811,172000,276213040,11610,11610,11610,11610,0
20230811,171900,276213040,11610,11610,11610,11610,0
20230811,171800,276213040,11610,11610,11610,11610,0
20230811,171700,276213040,11610,11610,11610,11610,0
20230811,171600,276213040,11610,11610,11610,11610,0
20230811,171500,276213040,11610,11610,11610,11610,0
20230811,171400,276213040,11610,11610,11610,11610,0
20230811,171300,276213040,11610,11610,11610,11610,0
20230811,171200,276213040,11610,11610,11610,11610,0
20230811,171100,276213040,11610,11610,11610,11610,0
20230811,171000,276213040,11610,11610,11610,11610,0
20230811,170900,276213040,11610,11610,11610,11610,0
20230811,170800,276213040,11610,11610,11610,11610,0
20230811,170700,276213040,11610,11610,11610,11610,0
20230811,170600,276213040,11610,11610,11610,11610,1358
20230811,170500,276213040,11610,11610,11610,11610,0
20230811,170400,276213040,11610,11610,11610,11610,0
20230811,170300,276213040,11610,11610,11610,11610,0
20230811,170200,276213040,11610,11610,11610,11610,0
20230811,170100,276213040,11610,11610,11610,11610,0
20230811,170000,276213040,11610,11610,11610,11610,0
20230811,165900,276213040,11610,11610,11610,11610,0
20230811,165800,276213040,11610,11610,11610,11610,0
20230811,165700,276213040,11610,11610,11610,11610,0
20230811,165600,276213040,11610,11610,11610,11610,0
20230811,165500,276213040,11610,11610,11610,11610,0
20230811,165400,276213040,11610,11610,11610,11610,0
20230811,165300,276213040,11610,11610,11610,11610,0
20230811,165200,276213040,11610,11610,11610,11610,0
20230811,165100,276213040,11610,11610,11610,11610,0
20230811,165000,276213040,11610,11610,11610,11610,0
20230811,164900,276213040,11610,11610,11610,11610,0
20230811,164800,276213040,11610,11610,11610,11610,0
20230811,164700,276213040,11610,11610,11610,11610,0
20230811,164600,276213040,11610,11610,11610,11610,0
20230811,164500,276213040,11610,11610,11610,11610,0
20230811,164400,276213040,11610,11610,11610,11610,0
20230811,164300,276213040,11610,11610,11610,11610,0
20230811,164200,276213040,11610,11610,11610,11610,0
20230811,164100,276213040,11610,11610,11610,11610,0
20230811,164000,276213040,11610,11610,11610,11610,0
20230811,163900,276213040,11610,11610,11610,11610,0
20230811,163800,276213040,11610,11610,11610,11610,0
20230811,163700,276213040,11610,11610,11610,11610,0
20230811,163600,276213040,11610,11610,11610,11610,1358
20230811,163500,276213040,11610,11610,11610,11610,0
20230811,163400,276213040,11610,11610,11610,11610,0
20230811,163300,276213040,11610,11610,11610,11610,0
20230811,163200,276213040,11610,11610,11610,11610,0
20230811,163100,276213040,11610,11610,11610,11610,0
20230811,163000,276213040,11610,11610,11610,11610,0
20230811,162900,276213040,11610,11610,11610,11610,0
20230811,162800,276213040,11610,11610,11610,11610,0
20230811,162700,276213040,11610,11610,11610,11610,0
20230811,162600,276213040,11610,11610,11610,11610,0
20230811,162500,276213040,11610,11610,11610,11610,0
20230811,162400,276213040,11610,11610,11610,11610,0
20230811,162300,276213040,11610,11610,11610,11610,0
20230811,162200,276213040,11610,11610,11610,11610,0
20230811,162100,276213040,11610,11610,11610,11610,0
20230811,162000,276213040,11610,11610,11610,11610,0
20230811,161900,276213040,11610,11610,11610,11610,0
20230811,161800,276213040,11610,11610,11610,11610,0
20230811,161700,276213040,11610,11610,11610,11610,0
20230811,161600,276213040,11610,11610,11610,11610,0
20230811,161500,276213040,11610,11610,11610,11610,0
20230811,161400,276213040,11610,11610,11610,11610,0
20230811,161300,276213040,11610,11610,11610,11610,0
20230811,161200,276213040,11610,11610,11610,11610,0
20230811,161100,276213040,11610,11610,11610,11610,0
20230811,161000,276213040,11610,11610,11610,11610,0
20230811,160900,276213040,11610,11610,11610,11610,0
20230811,160800,276213040,11610,11610,11610,11610,0
20230811,160700,276213040,11610,11610,11610,11610,0
20230811,160600,276213040,11610,11610,11610,11610,1358
20230811,160500,276213040,11610,11610,11610,11610,0
20230811,160400,276213040,11610,11610,11610,11610,0
20230811,160300,276213040,11610,11610,11610,11610,0
20230811,160200,276213040,11610,11610,11610,11610,0
20230811,160100,276213040,11610,11610,11610,11610,0
20230811,160000,276213040,11610,11610,11610,11610,0
20230811,155900,276213040,11610,11610,11610,11610,0
20230811,155800,276213040,11610,11610,11610,11610,0
20230811,155700,276213040,11610,11610,11610,11610,0
20230811,155600,276213040,11610,11610,11610,11610,0
20230811,155500,276213040,11610,11610,11610,11610,0
20230811,155400,276213040,11610,11610,11610,11610,0
20230811,155300,276213040,11610,11610,11610,11610,0
20230811,155200,276213040,11610,11610,11610,11610,0
20230811,155100,276213040,11610,11610,11610,11610,0
20230811,155000,276213040,11610,11610,11610,11610,0
20230811,154900,276213040,11610,11610,11610,11610,0
20230811,154800,276213040,11610,11610,11610,11610,0
20230811,154700,276213040,11610,11610,11610,11610,0
20230811,154600,276213040,11610,11610,11610,11610,0
20230811,154500,276213040,11610,11610,11610,11610,0
20230811,154400,276213040,11610,11610,11610,11610,0
20230811,154300,276213040,11610,11610,11610,11610,0
20230811,154200,276213040,11610,11610,11610,11610,0
20230811,154100,276213040,11610,11610,11610,11610,0
20230811,154000,276213040,11610,11610,11610,11610,0
20230811,153900,276213040,11610,11610,11610,11610,0
20230811,153800,276213040,11610,11610,11610,11610,0
20230811,153700,276213040,11610,11610,11610,11610,0
20230811,153600,276213040,11610,11610,11610,11610,1358
20230811,153500,276213040,11610,11610,11610,11610,0
20230811,153400,276213040,11610,11610,11610,11610,0
20230811,153300,276213040,11610,11610,11610,11610,0
20230811,153200,276213040,11610,11610,11610,11610,0
20230811,153100,276213040,11610,11610,11610,11610,0
20230811,153000,276213040,11610,11610,11610,11610,1358
20230811,152900,260446660,11610,11610,11610,11610,0
20230811,152800,260446660,11610,11610,11610,11610,0
20230811,152700,260446660,11610,11610,11610,11610,0
20230811,152600,260446660,11610,11610,11610,11610,0
20230811,152500,260446660,11610,11610,11610,11610,0
20230811,152400,260446660,11610,11610,11610,11610,0
20230811,152300,260446660,11610,11610,11610,11610,0
20230811,152200,260446660,11610,11610,11610,11610,0
20230811,152100,260446660,11610,11610,11610,11610,0
20230811,152000,260446660,11610,11610,11610,11610,0
20230811,151900,260446660,11610,11620,11620,11610,244
20230811,151800,257613790,11610,11620,11620,11610,14
20230811,151700,257451150,11610,11620,11620,11610,4
20230811,151600,257404680,11610,11620,11620,11610,15
20230811,151500,257230440,11620,11620,11620,11620,1
20230811,151400,257218820,11610,11610,11610,11610,1
20230811,151300,257207210,11610,11610,11610,11610,52
20230811,151200,256603490,11620,11620,11620,11620,0
20230811,151100,256603490,11620,11620,11620,11620,66
20230811,151000,255836570,11620,11610,11620,11610,101
20230811,150900,254663940,11610,11590,11610,11590,11
20230811,150800,254536430,11590,11590,11590,11590,55
20230811,150700,253898980,11590,11600,11600,11590,139
20230811,150600,252287950,11610,11610,11610,11610,83
20230811,150500,251324320,11610,11610,11610,11610,1
20230811,150400,251312710,11600,11600,11600,11600,45
20230811,150300,250790710,11610,11610,11610,11610,0
20230811,150200,250790710,11610,11610,11610,11610,0
20230811,150100,250790710,11610,11600,11610,11600,2
20230811,150000,250767500,11600,11600,11610,11600,30
20230811,145900,250419490,11600,11600,11600,11600,0
20230811,145800,250419490,11600,11600,11600,11600,6
20230811,145700,250349890,11600,11600,11600,11600,100
20230811,145600,249189890,11600,11600,11600,11600,1
20230811,145500,249178290,11600,11600,11600,11600,6
20230811,145400,249108690,11620,11620,11620,11620,26
20230811,145300,248806570,11620,11620,11620,11620,4
20230811,145200,248760090,11620,11620,11620,11620,1
20230811,145100,248748470,11600,11600,11600,11600,0
20230811,145000,248748470,11600,11600,11600,11600,0
20230811,144900,248748470,11600,11600,11600,11600,1
20230811,144800,248736870,11600,11600,11600,11600,0
20230811,144700,248736870,11600,11600,11600,11600,0
20230811,144600,248736870,11600,11600,11600,11600,0
20230811,144500,248736870,11600,11600,11600,11600,1
20230811,144400,248725270,11620,11620,11620,11620,0
20230811,144300,248725270,11620,11620,11620,11620,0
20230811,144200,248725270,11620,11620,11620,11620,130
20230811,144100,247214670,11610,11610,11610,11610,0
20230811,144000,247214670,11610,11610,11610,11610,0
20230811,143900,247214670,11610,11610,11610,11610,0
20230811,143800,247214670,11610,11610,11610,11610,0
20230811,143700,247214670,11610,11610,11610,11610,159
20230811,143600,245368680,11610,11610,11610,11610,19
20230811,143500,245148090,11620,11620,11620,11620,0
20230811,143400,245148090,11620,11620,11620,11620,0
20230811,143300,245148090,11620,11620,11620,11620,0
20230811,143200,245148090,11620,11620,11620,11620,1
20230811,143100,245136470,11610,11610,11610,11610,251
20230811,143000,242222360,11600,11600,11600,11600,85
20230811,142900,241236360,11600,11600,11600,11600,100
20230811,142800,240076360,11610,11610,11610,11610,0
20230811,142700,240076360,11610,11610,11610,11610,85
20230811,142600,239089510,11590,11590,11590,11590,0
20230811,142500,239089510,11590,11590,11590,11590,0
20230811,142400,239089510,11590,11590,11590,11590,0
20230811,142300,239089510,11590,11590,11590,11590,1
20230811,142200,239077920,11610,11600,11610,11600,9
20230811,142100,238973510,11600,11600,11600,11600,27
20230811,142000,238660310,11600,11610,11610,11600,60
20230811,141900,237963730,11610,11610,11610,11610,8
20230811,141800,237870850,11610,11610,11610,11610,144
20230811,141700,236199010,11610,11610,11610,11610,0
20230811,141600,236199010,11610,11600,11610,11600,319
20230811,141500,232498600,11600,11580,11600,11580,87
20230811,141400,231491100,11600,11600,11600,11600,0
20230811,141300,231491100,11600,11600,11600,11600,0
20230811,141200,231491100,11600,11600,11600,11600,0
20230811,141100,231491100,11600,11600,11600,11600,0
20230811,141000,231491100,11600,11600,11600,11600,1
20230811,140900,231479500,11580,11580,11580,11580,0
20230811,140800,231479500,11580,11580,11580,11580,315
20230811,140700,227831800,11580,11580,11580,11580,6
20230811,140600,227762320,11580,11600,11600,11580,158
20230811,140500,225930760,11600,11600,11600,11600,4
20230811,140400,225884360,11610,11610,11610,11610,0
20230811,140300,225884360,11610,11610,11610,11610,0
20230811,140200,225884360,11610,11610,11610,11610,9
20230811,140100,225779870,11610,11610,11610,11610,0
20230811,140000,225779870,11610,11610,11610,11610,1
20230811,135900,225768260,11610,11600,11610,11600,5
20230811,135800,225710250,11600,11600,11600,11600,0
20230811,135700,225710250,11600,11600,11600,11600,1
20230811,135600,225698650,11550,11550,11550,11550,0
20230811,135500,225698650,11550,11610,11610,11550,116
20230811,135400,224357670,11610,11600,11610,11600,3
20230811,135300,224322860,11590,11590,11590,11590,0
20230811,135200,224322860,11590,11590,11590,11590,0
20230811,135100,224322860,11590,11600,11600,11590,12
20230811,135000,224183770,11600,11600,11600,11600,0
20230811,134900,224183770,11600,11600,11600,11600,101
20230811,134800,223012170,11580,11590,11600,11580,312
20230811,134700,219393480,11590,11590,11590,11590,0
20230811,134600,219393480,11590,11590,11590,11590,20
20230811,134500,219161680,11590,11560,11590,11560,111
20230811,134400,217876350,11560,11560,11560,11560,3
20230811,134300,217841670,11560,11560,11560,11560,100
20230811,134200,216685670,11560,11560,11560,11560,0
20230811,134100,216685670,11560,11560,11560,11560,0
20230811,134000,216685670,11560,11560,11560,11560,20
20230811,133900,216454470,11560,11560,11560,11560,10
20230811,133800,216338870,11560,11570,11570,11560,290
20230811,133700,212986190,11580,11580,11580,11580,0
20230811,133600,212986190,11580,11580,11580,11580,0
20230811,133500,212986190,11580,11580,11580,11580,5
20230811,133400,212928290,11580,11580,11580,11580,0
20230811,133300,212928290,11580,11580,11580,11580,0
20230811,133200,212928290,11580,11580,11580,11580,0
20230811,133100,212928290,11580,11580,11580,11580,0
20230811,133000,212928290,11580,11580,11580,11580,1
20230811,132900,212916710,11580,11580,11580,11580,1
20230811,132800,212905130,11570,11570,11570,11570,0
20230811,132700,212905130,11570,11570,11570,11570,3
20230811,132600,212870420,11570,11580,11580,11570,103
20230811,132500,211677930,11580,11580,11580,11580,2
20230811,132400,211654770,11580,11580,11580,11580,2
20230811,132300,211631610,11580,11590,11590,11580,54
20230811,132200,211006270,11590,11590,11590,11590,1
20230811,132100,210994680,11580,11580,11580,11580,46
20230811,132000,210462000,11600,11590,11600,11590,2
20230811,131900,210438810,11600,11590,11600,11590,154
20230811,131800,208653940,11590,11590,11590,11590,0
20230811,131700,208653940,11590,11590,11590,11590,0
20230811,131600,208653940,11590,11590,11590,11590,26
20230811,131500,208352600,11600,11600,11600,11600,45
20230811,131400,207830600,11600,11600,11600,11600,95
20230811,131300,206728600,11570,11570,11570,11570,0
20230811,131200,206728600,11570,11570,11570,11570,0
20230811,131100,206728600,11570,11570,11570,11570,90
20230811,131000,205687300,11570,11570,11570,11570,5
20230811,130900,205629450,11600,11600,11600,11600,0
20230811,130800,205629450,11600,11600,11600,11600,0
20230811,130700,205629450,11600,11600,11600,11600,0
20230811,130600,205629450,11600,11600,11600,11600,25
20230811,130500,205339450,11600,11600,11600,11600,0
20230811,130400,205339450,11600,11600,11600,11600,0
20230811,130300,205339450,11600,11600,11600,11600,0
20230811,130200,205339450,11600,11600,11600,11600,1
20230811,130100,205327850,11600,11600,11600,11600,0
20230811,130000,205327850,11600,11600,11600,11600,3
20230811,125900,205293050,11590,11590,11590,11590,0
20230811,125800,205293050,11590,11590,11590,11590,0
20230811,125700,205293050,11590,11590,11590,11580,285
20230811,125600,201990000,11610,11610,11610,11610,0
20230811,125500,201990000,11610,11610,11610,11610,0
20230811,125400,201990000,11610,11610,11610,11610,0
20230811,125300,201990000,11610,11610,11610,11610,69
20230811,125200,201188910,11610,11610,11610,11610,0
20230811,125100,201188910,11610,11610,11610,11610,0
20230811,125000,201188910,11610,11610,11610,11610,5
20230811,124900,201130860,11620,11620,11620,11620,0
20230811,124800,201130860,11620,11620,11620,11620,0
20230811,124700,201130860,11620,11620,11620,11620,0
20230811,124600,201130860,11620,11620,11620,11620,0
20230811,124500,201130860,11620,11620,11620,11620,0
20230811,124400,201130860,11620,11620,11620,11620,0
20230811,124300,201130860,11620,11620,11620,11620,0
20230811,124200,201130860,11620,11620,11620,11620,0
20230811,124100,201130860,11620,11620,11620,11620,0
20230811,124000,201130860,11620,11620,11620,11620,0
20230811,123900,201130860,11620,11620,11620,11620,0
20230811,123800,201130860,11620,11620,11620,11620,1
20230811,123700,201119240,11610,11610,11610,11610,5
20230811,123600,201061190,11620,11620,11620,11620,0
20230811,123500,201061190,11620,11620,11620,11620,0
20230811,123400,201061190,11620,11620,11620,11620,0
20230811,123300,201061190,11620,11620,11620,11620,0
20230811,123200,201061190,11620,11620,11620,11620,0
20230811,123100,201061190,11620,11620,11620,11620,0
20230811,123000,201061190,11620,11620,11620,11620,0
20230811,122900,201061190,11620,11620,11620,11620,0
20230811,122800,201061190,11620,11620,11620,11620,0
20230811,122700,201061190,11620,11620,11620,11620,0
20230811,122600,201061190,11620,11610,11620,11580,99
20230811,122500,199913500,11610,11610,11610,11610,2
20230811,122400,199890280,11580,11600,11600,11580,80
20230811,122300,198962460,11610,11610,11610,11610,0
20230811,122200,198962460,11610,11610,11610,11610,1
20230811,122100,198950850,11620,11620,11620,11620,48
20230811,122000,198393090,11620,11620,11620,11620,0
20230811,121900,198393090,11620,11620,11620,11620,0
20230811,121800,198393090,11620,11620,11620,11620,0
20230811,121700,198393090,11620,11620,11620,11620,0
20230811,121600,198393090,11620,11620,11620,11620,0
20230811,121500,198393090,11620,11610,11620,11610,5
20230811,121400,198335030,11610,11610,11610,11610,0
20230811,121300,198335030,11610,11610,11610,11610,0
20230811,121200,198335030,11610,11620,11620,11610,8
20230811,121100,198242140,11620,11610,11620,11610,99
20230811,121000,197092170,11610,11610,11610,11610,10
20230811,120900,196976070,11600,11600,11600,11600,0
20230811,120800,196976070,11600,11590,11600,11590,173
20230811,120700,194969840,11570,11570,11570,11570,444
20230811,120600,189832760,11570,11570,11570,11570,0
20230811,120500,189832760,11570,11570,11570,11570,56
20230811,120400,189184840,11550,11550,11550,11550,5
20230811,120300,189127090,11570,11570,11570,11570,1
20230811,120200,189115520,11570,11570,11570,11570,1
20230811,120100,189103950,11560,11550,11560,11550,265
20230811,120000,186040780,11550,11560,11560,11550,538
20230811,115900,179821690,11560,11560,11560,11560,103
20230811,115800,178631010,11560,11560,11560,11560,0
20230811,115700,178631010,11560,11560,11560,11560,0
20230811,115600,178631010,11560,11560,11560,11560,0
20230811,115500,178631010,11560,11560,11560,11560,0
20230811,115400,178631010,11560,11560,11560,11560,0
20230811,115300,178631010,11560,11560,11560,11560,10
20230811,115200,178515410,11590,11590,11590,11590,0
20230811,115100,178515410,11590,11590,11590,11590,0
20230811,115000,178515410,11590,11590,11590,11590,11
20230811,114900,178387920,11590,11590,11590,11590,0
20230811,114800,178387920,11590,11590,11590,11590,0
20230811,114700,178387920,11590,11590,11590,11590,0
20230811,114600,178387920,11590,11590,11590,11590,0
20230811,114500,178387920,11590,11590,11590,11590,3
20230811,114400,178353150,11580,11580,11580,11580,0
20230811,114300,178353150,11580,11580,11580,11580,972
20230811,114200,167097390,11580,11580,11580,11580,20
20230811,114100,166865790,11580,11580,11580,11580,0
20230811,114000,166865790,11580,11580,11580,11580,0
20230811,113900,166865790,11580,11560,11580,11560,49
20230811,113800,166298630,11560,11560,11560,11560,0
20230811,113700,166298630,11560,11560,11560,11560,0
20230811,113600,166298630,11560,11560,11560,11560,0
20230811,113500,166298630,11560,11560,11560,11560,0
20230811,113400,166298630,11560,11570,11570,11560,4
20230811,113300,166252380,11560,11570,11570,11560,128
20230811,113200,164771450,11570,11570,11570,11570,0
20230811,113100,164771450,11570,11570,11570,11570,0
20230811,113000,164771450,11570,11570,11570,11570,0
20230811,112900,164771450,11570,11570,11570,11570,0
20230811,112800,164771450,11570,11570,11570,11570,0
20230811,112700,164771450,11570,11570,11570,11570,1
20230811,112600,164759880,11570,11570,11570,11570,0
20230811,112500,164759880,11570,11580,11580,11570,16
20230811,112400,164574640,11580,11580,11580,11580,3
20230811,112300,164539900,11580,11600,11600,11580,86
20230811,112200,163543550,11590,11590,11590,11590,10
20230811,112100,163427650,11600,11570,11600,11570,255
20230811,112000,160473560,11560,11530,11560,11530,334
20230811,111900,156613120,11530,11530,11530,11530,1
20230811,111800,156601590,11530,11530,11530,11530,0
20230811,111700,156601590,11530,11530,11530,11530,0
20230811,111600,156601590,11530,11550,11550,11530,698
20230811,111500,148551710,11560,11560,11560,11560,0
20230811,111400,148551710,11560,11560,11560,11560,0
20230811,111300,148551710,11560,11560,11560,11560,69
20230811,111200,147754070,11560,11560,11560,11560,0
20230811,111100,147754070,11560,11560,11560,11560,2
20230811,111000,147730950,11560,11560,11560,11560,2
20230811,110900,147707830,11560,11560,11560,11560,58
20230811,110800,147037350,11560,11560,11560,11560,20
20230811,110700,146806150,11560,11560,11560,11560,1
20230811,110600,146794590,11570,11570,11570,11560,45
20230811,110500,146273960,11580,11580,11580,11580,0
20230811,110400,146273960,11580,11580,11580,11580,50
20230811,110300,145694960,11580,11580,11580,11580,0
20230811,110200,145694960,11580,11580,11580,11580,0
20230811,110100,145694960,11580,11580,11580,11580,0
20230811,110000,145694960,11580,11570,11580,11570,4
20230811,105900,145648650,11570,11570,11570,11570,41
20230811,105800,145174280,11560,11560,11560,11560,0
20230811,105700,145174280,11560,11560,11560,11560,0
20230811,105600,145174280,11560,11560,11560,11560,20
20230811,105500,144943080,11560,11560,11560,11560,4
20230811,105400,144896840,11540,11540,11540,11540,110
20230811,105300,143627440,11540,11540,11540,11540,1
20230811,105200,143615900,11540,11540,11540,11540,4
20230811,105100,143569740,11570,11570,11570,11570,0
20230811,105000,143569740,11570,11570,11570,11570,42
20230811,104900,143083800,11560,11560,11560,11560,1
20230811,104800,143072240,11540,11540,11540,11540,1
20230811,104700,143060700,11540,11570,11570,11540,20
20230811,104600,142829330,11570,11570,11570,11570,19
20230811,104500,142609500,11550,11550,11550,11550,0
20230811,104400,142609500,11550,11550,11550,11550,11
20230811,104300,142482450,11550,11560,11560,11550,12
20230811,104200,142343750,11560,11530,11560,11530,280
20230811,104100,139108150,11550,11540,11550,11540,41
20230811,104000,138634610,11550,11540,11550,11530,151
20230811,103900,136891260,11540,11550,11550,11540,195
20230811,103800,134639090,11550,11550,11550,11550,39
20230811,103700,134188640,11560,11560,11560,11560,0
20230811,103600,134188640,11560,11560,11560,11560,0
20230811,103500,134188640,11560,11560,11560,11560,20
20230811,103400,133957440,11550,11550,11550,11550,0
20230811,103300,133957440,11550,11550,11550,11550,0
20230811,103200,133957440,11550,11550,11550,11550,58
20230811,103100,133287540,11550,11550,11550,11550,0
20230811,103000,133287540,11550,11550,11550,11550,39
20230811,102900,132837090,11530,11530,11530,11530,0
20230811,102800,132837090,11530,11530,11530,11530,401
20230811,102700,128213560,11530,11530,11530,11530,0
20230811,102600,128213560,11530,11530,11530,11530,0
20230811,102500,128213560,11530,11530,11530,11530,0
20230811,102400,128213560,11530,11530,11530,11530,0
20230811,102300,128213560,11530,11530,11530,11530,0
20230811,102200,128213560,11530,11550,11550,11530,178
20230811,102100,126157800,11550,11550,11550,11550,0
20230811,102000,126157800,11550,11550,11550,11550,100
20230811,101900,125002800,11550,11550,11550,11550,0
20230811,101800,125002800,11550,11560,11560,11550,288
20230811,101700,121676360,11560,11560,11560,11560,0
20230811,101600,121676360,11560,11560,11560,11560,0
20230811,101500,121676360,11560,11560,11560,11560,9
20230811,101400,121572320,11560,11560,11560,11560,20
20230811,101300,121341120,11560,11520,11560,11520,50
20230811,101200,120764950,11520,11520,11520,11520,0
20230811,101100,120764950,11520,11520,11520,11520,1
20230811,101000,120753430,11510,11510,11510,11510,0
20230811,100900,120753430,11510,11510,11510,11510,0
20230811,100800,120753430,11510,11540,11540,11510,215
20230811,100700,118277150,11570,11570,11570,11570,0
20230811,100600,118277150,11570,11550,11570,11550,61
20230811,100500,117572150,11560,11560,11560,11560,0
20230811,100400,117572150,11560,11560,11560,11560,0
20230811,100300,117572150,11560,11540,11560,11540,119
20230811,100200,116197770,11540,11540,11540,11540,2
20230811,100100,116174690,11540,11540,11540,11540,29
20230811,100000,115840030,11530,11530,11530,11530,1
20230811,095900,115828500,11540,11540,11540,11540,0
20230811,095800,115828500,11540,11540,11540,11540,0
20230811,095700,115828500,11540,11540,11540,11540,0
20230811,095600,115828500,11540,11540,11540,11540,10
20230811,095500,115713100,11540,11540,11540,11540,1
20230811,095400,115701560,11490,11490,11490,11490,180
20230811,095300,113633360,11490,11490,11490,11490,0
20230811,095200,113633360,11490,11510,11510,11490,1000
20230811,095100,102139040,11530,11530,11530,11530,0
20230811,095000,102139040,11530,11530,11530,11530,0
20230811,094900,102139040,11530,11530,11530,11530,0
20230811,094800,102139040,11530,11530,11530,11530,1
20230811,094700,102127510,11530,11530,11530,11530,0
20230811,094600,102127510,11530,11510,11530,11510,295
20230811,094500,98729960,11520,11510,11520,11510,64
20230811,094400,97993290,11520,11520,11520,11520,27
20230811,094300,97682250,11520,11520,11520,11520,103
20230811,094200,96495690,11530,11530,11530,11530,0
20230811,094100,96495690,11530,11530,11530,11530,0
20230811,094000,96495690,11530,11530,11530,11530,0
20230811,093900,96495690,11530,11530,11530,11530,0
20230811,093800,96495690,11530,11530,11530,11530,0
20230811,093700,96495690,11530,11530,11530,11530,5
20230811,093600,96438040,11530,11530,11530,11530,0
20230811,093500,96438040,11530,11530,11530,11530,0
20230811,093400,96438040,11530,11530,11530,11530,13
20230811,093300,96288150,11530,11530,11530,11520,14
20230811,093200,96126750,11570,11570,11570,11570,0
20230811,093100,96126750,11570,11570,11570,11570,3
20230811,093000,96092040,11530,11560,11570,11530,11
20230811,092900,95964880,11540,11540,11540,11540,0
20230811,092800,95964880,11540,11540,11540,11540,0
20230811,092700,95964880,11540,11540,11540,11540,0
20230811,092600,95964880,11540,11540,11540,11540,416
20230811,092500,91164240,11540,11540,11540,11540,111
20230811,092400,89883300,11570,11570,11570,11570,74
20230811,092300,89027120,11560,11560,11560,11560,20
20230811,092200,88795920,11560,11540,11560,11540,70
20230811,092100,87987820,11530,11530,11530,11530,25
20230811,092000,87699570,11530,11530,11530,11530,0
20230811,091900,87699570,11530,11530,11530,11530,49
20230811,091800,87134600,11530,11520,11530,11520,126
20230811,091700,85682180,11500,11500,11500,11500,10
20230811,091600,85567180,11490,11490,11490,11490,0
20230811,091500,85567180,11490,11520,11520,11490,1009
20230811,091400,73969940,11530,11530,11530,11530,10
20230811,091300,73854640,11530,11510,11530,11510,599
20230811,091200,66958110,11500,11500,11500,11500,500
20230811,091100,61208110,11510,11510,11510,11510,3
20230811,091000,61173580,11510,11500,11510,11500,234
20230811,090900,58482340,11500,11500,11500,11480,1070
20230811,090800,46188710,11500,11480,11500,11480,275
20230811,090700,43029260,11480,11500,11520,11470,848
20230811,090600,33291250,11500,11490,11500,11490,248
20230811,090500,30440730,11500,11500,11500,11500,201
20230811,090400,28129230,11500,11540,11540,11500,1481
20230811,090300,11091270,11540,11520,11540,11520,36
20230811,090200,10675890,11520,11560,11560,11520,481
20230811,090100,5125120,11570,11650,11690,11570,339
20230811,090000,1195150,11650,11600,11650,11600,103