KissMeData/101930/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195200,118598630,11290,11290,11290,11290,364
20230811,195100,118598630,11290,11290,11290,11290,0
20230811,195000,118598630,11290,11290,11290,11290,0
20230811,194900,118598630,11290,11290,11290,11290,0
20230811,194800,118598630,11290,11290,11290,11290,0
20230811,194700,118598630,11290,11290,11290,11290,0
20230811,194600,118598630,11290,11290,11290,11290,0
20230811,194500,118598630,11290,11290,11290,11290,0
20230811,194400,118598630,11290,11290,11290,11290,0
20230811,194300,118598630,11290,11290,11290,11290,0
20230811,194200,118598630,11290,11290,11290,11290,0
20230811,194100,118598630,11290,11290,11290,11290,0
20230811,194000,118598630,11290,11290,11290,11290,0
20230811,193900,118598630,11290,11290,11290,11290,0
20230811,193800,118598630,11290,11290,11290,11290,0
20230811,193700,118598630,11290,11290,11290,11290,0
20230811,193600,118598630,11290,11290,11290,11290,0
20230811,193500,118598630,11290,11290,11290,11290,0
20230811,193400,118598630,11290,11290,11290,11290,0
20230811,193300,118598630,11290,11290,11290,11290,0
20230811,193200,118598630,11290,11290,11290,11290,0
20230811,193100,118598630,11290,11290,11290,11290,0
20230811,193000,118598630,11290,11290,11290,11290,0
20230811,192900,118598630,11290,11290,11290,11290,0
20230811,192800,118598630,11290,11290,11290,11290,0
20230811,192700,118598630,11290,11290,11290,11290,0
20230811,192600,118598630,11290,11290,11290,11290,0
20230811,192500,118598630,11290,11290,11290,11290,0
20230811,192400,118598630,11290,11290,11290,11290,0
20230811,192300,118598630,11290,11290,11290,11290,0
20230811,192200,118598630,11290,11290,11290,11290,364
20230811,192100,118598630,11290,11290,11290,11290,0
20230811,192000,118598630,11290,11290,11290,11290,0
20230811,191900,118598630,11290,11290,11290,11290,0
20230811,191800,118598630,11290,11290,11290,11290,0
20230811,191700,118598630,11290,11290,11290,11290,0
20230811,191600,118598630,11290,11290,11290,11290,0
20230811,191500,118598630,11290,11290,11290,11290,0
20230811,191400,118598630,11290,11290,11290,11290,0
20230811,191300,118598630,11290,11290,11290,11290,0
20230811,191200,118598630,11290,11290,11290,11290,0
20230811,191100,118598630,11290,11290,11290,11290,0
20230811,191000,118598630,11290,11290,11290,11290,0
20230811,190900,118598630,11290,11290,11290,11290,0
20230811,190800,118598630,11290,11290,11290,11290,0
20230811,190700,118598630,11290,11290,11290,11290,0
20230811,190600,118598630,11290,11290,11290,11290,0
20230811,190500,118598630,11290,11290,11290,11290,0
20230811,190400,118598630,11290,11290,11290,11290,0
20230811,190300,118598630,11290,11290,11290,11290,0
20230811,190200,118598630,11290,11290,11290,11290,0
20230811,190100,118598630,11290,11290,11290,11290,0
20230811,190000,118598630,11290,11290,11290,11290,0
20230811,185900,118598630,11290,11290,11290,11290,0
20230811,185800,118598630,11290,11290,11290,11290,0
20230811,185700,118598630,11290,11290,11290,11290,0
20230811,185600,118598630,11290,11290,11290,11290,0
20230811,185500,118598630,11290,11290,11290,11290,0
20230811,185400,118598630,11290,11290,11290,11290,0
20230811,185300,118598630,11290,11290,11290,11290,0
20230811,185200,118598630,11290,11290,11290,11290,364
20230811,185100,118598630,11290,11290,11290,11290,0
20230811,185000,118598630,11290,11290,11290,11290,0
20230811,184900,118598630,11290,11290,11290,11290,0
20230811,184800,118598630,11290,11290,11290,11290,0
20230811,184700,118598630,11290,11290,11290,11290,0
20230811,184600,118598630,11290,11290,11290,11290,0
20230811,184500,118598630,11290,11290,11290,11290,0
20230811,184400,118598630,11290,11290,11290,11290,0
20230811,184300,118598630,11290,11290,11290,11290,0
20230811,184200,118598630,11290,11290,11290,11290,0
20230811,184100,118598630,11290,11290,11290,11290,0
20230811,184000,118598630,11290,11290,11290,11290,0
20230811,183900,118598630,11290,11290,11290,11290,0
20230811,183800,118598630,11290,11290,11290,11290,0
20230811,183700,118598630,11290,11290,11290,11290,0
20230811,183600,118598630,11290,11290,11290,11290,0
20230811,183500,118598630,11290,11290,11290,11290,0
20230811,183400,118598630,11290,11290,11290,11290,0
20230811,183300,118598630,11290,11290,11290,11290,0
20230811,183200,118598630,11290,11290,11290,11290,0
20230811,183100,118598630,11290,11290,11290,11290,0
20230811,183000,118598630,11290,11290,11290,11290,0
20230811,182900,118598630,11290,11290,11290,11290,0
20230811,182800,118598630,11290,11290,11290,11290,0
20230811,182700,118598630,11290,11290,11290,11290,0
20230811,182600,118598630,11290,11290,11290,11290,0
20230811,182500,118598630,11290,11290,11290,11290,0
20230811,182400,118598630,11290,11290,11290,11290,0
20230811,182300,118598630,11290,11290,11290,11290,0
20230811,182200,118598630,11290,11290,11290,11290,364
20230811,182100,118598630,11290,11290,11290,11290,0
20230811,182000,118598630,11290,11290,11290,11290,0
20230811,181900,118598630,11290,11290,11290,11290,0
20230811,181800,118598630,11290,11290,11290,11290,0
20230811,181700,118598630,11290,11290,11290,11290,0
20230811,181600,118598630,11290,11290,11290,11290,0
20230811,181500,118598630,11290,11290,11290,11290,0
20230811,181400,118598630,11290,11290,11290,11290,0
20230811,181300,118598630,11290,11290,11290,11290,0
20230811,181200,118598630,11290,11290,11290,11290,0
20230811,181100,118598630,11290,11290,11290,11290,0
20230811,181000,118598630,11290,11290,11290,11290,0
20230811,180900,118598630,11290,11290,11290,11290,0
20230811,180800,118598630,11290,11290,11290,11290,0
20230811,180700,118598630,11290,11290,11290,11290,0
20230811,180600,118598630,11290,11290,11290,11290,0
20230811,180500,118598630,11290,11290,11290,11290,0
20230811,180400,118598630,11290,11290,11290,11290,0
20230811,180300,118598630,11290,11290,11290,11290,0
20230811,180200,118598630,11290,11290,11290,11290,0
20230811,180100,118598630,11290,11290,11290,11290,0
20230811,180000,118598630,11290,11290,11290,11290,0
20230811,175900,118598630,11290,11290,11290,11290,0
20230811,175800,118598630,11290,11290,11290,11290,0
20230811,175700,118598630,11290,11290,11290,11290,0
20230811,175600,118598630,11290,11290,11290,11290,0
20230811,175500,118598630,11290,11290,11290,11290,0
20230811,175400,118598630,11290,11290,11290,11290,0
20230811,175300,118598630,11290,11290,11290,11290,0
20230811,175200,118598630,11290,11290,11290,11290,364
20230811,175100,118598630,11290,11290,11290,11290,0
20230811,175000,118598630,11290,11290,11290,11290,0
20230811,174900,118598630,11290,11290,11290,11290,0
20230811,174800,118598630,11290,11290,11290,11290,0
20230811,174700,118598630,11290,11290,11290,11290,0
20230811,174600,118598630,11290,11290,11290,11290,0
20230811,174500,118598630,11290,11290,11290,11290,0
20230811,174400,118598630,11290,11290,11290,11290,0
20230811,174300,118598630,11290,11290,11290,11290,0
20230811,174200,118598630,11290,11290,11290,11290,0
20230811,174100,118598630,11290,11290,11290,11290,0
20230811,174000,118598630,11290,11290,11290,11290,0
20230811,173900,118598630,11290,11290,11290,11290,0
20230811,173800,118598630,11290,11290,11290,11290,0
20230811,173700,118598630,11290,11290,11290,11290,0
20230811,173600,118598630,11290,11290,11290,11290,0
20230811,173500,118598630,11290,11290,11290,11290,0
20230811,173400,118598630,11290,11290,11290,11290,0
20230811,173300,118598630,11290,11290,11290,11290,0
20230811,173200,118598630,11290,11290,11290,11290,0
20230811,173100,118598630,11290,11290,11290,11290,0
20230811,173000,118598630,11290,11290,11290,11290,0
20230811,172900,118598630,11290,11290,11290,11290,0
20230811,172800,118598630,11290,11290,11290,11290,0
20230811,172700,118598630,11290,11290,11290,11290,0
20230811,172600,118598630,11290,11290,11290,11290,0
20230811,172500,118598630,11290,11290,11290,11290,0
20230811,172400,118598630,11290,11290,11290,11290,0
20230811,172300,118598630,11290,11290,11290,11290,0
20230811,172200,118598630,11290,11290,11290,11290,364
20230811,172100,118598630,11290,11290,11290,11290,0
20230811,172000,118598630,11290,11290,11290,11290,0
20230811,171900,118598630,11290,11290,11290,11290,0
20230811,171800,118598630,11290,11290,11290,11290,0
20230811,171700,118598630,11290,11290,11290,11290,0
20230811,171600,118598630,11290,11290,11290,11290,0
20230811,171500,118598630,11290,11290,11290,11290,0
20230811,171400,118598630,11290,11290,11290,11290,0
20230811,171300,118598630,11290,11290,11290,11290,0
20230811,171200,118598630,11290,11290,11290,11290,0
20230811,171100,118598630,11290,11290,11290,11290,0
20230811,171000,118598630,11290,11290,11290,11290,0
20230811,170900,118598630,11290,11290,11290,11290,0
20230811,170800,118598630,11290,11290,11290,11290,0
20230811,170700,118598630,11290,11290,11290,11290,0
20230811,170600,118598630,11290,11290,11290,11290,0
20230811,170500,118598630,11290,11290,11290,11290,0
20230811,170400,118598630,11290,11290,11290,11290,0
20230811,170300,118598630,11290,11290,11290,11290,0
20230811,170200,118598630,11290,11290,11290,11290,0
20230811,170100,118598630,11290,11290,11290,11290,0
20230811,170000,118598630,11290,11290,11290,11290,0
20230811,165900,118598630,11290,11290,11290,11290,0
20230811,165800,118598630,11290,11290,11290,11290,0
20230811,165700,118598630,11290,11290,11290,11290,0
20230811,165600,118598630,11290,11290,11290,11290,0
20230811,165500,118598630,11290,11290,11290,11290,0
20230811,165400,118598630,11290,11290,11290,11290,0
20230811,165300,118598630,11290,11290,11290,11290,0
20230811,165200,118598630,11290,11290,11290,11290,364
20230811,165100,118598630,11290,11290,11290,11290,0
20230811,165000,118598630,11290,11290,11290,11290,0
20230811,164900,118598630,11290,11290,11290,11290,0
20230811,164800,118598630,11290,11290,11290,11290,0
20230811,164700,118598630,11290,11290,11290,11290,0
20230811,164600,118598630,11290,11290,11290,11290,0
20230811,164500,118598630,11290,11290,11290,11290,0
20230811,164400,118598630,11290,11290,11290,11290,0
20230811,164300,118598630,11290,11290,11290,11290,0
20230811,164200,118598630,11290,11290,11290,11290,0
20230811,164100,118598630,11290,11290,11290,11290,0
20230811,164000,118598630,11290,11290,11290,11290,0
20230811,163900,118598630,11290,11290,11290,11290,0
20230811,163800,118598630,11290,11290,11290,11290,0
20230811,163700,118598630,11290,11290,11290,11290,0
20230811,163600,118598630,11290,11290,11290,11290,0
20230811,163500,118598630,11290,11290,11290,11290,0
20230811,163400,118598630,11290,11290,11290,11290,0
20230811,163300,118598630,11290,11290,11290,11290,0
20230811,163200,118598630,11290,11290,11290,11290,0
20230811,163100,118598630,11290,11290,11290,11290,0
20230811,163000,118598630,11290,11290,11290,11290,0
20230811,162900,118598630,11290,11290,11290,11290,0
20230811,162800,118598630,11290,11290,11290,11290,0
20230811,162700,118598630,11290,11290,11290,11290,0
20230811,162600,118598630,11290,11290,11290,11290,0
20230811,162500,118598630,11290,11290,11290,11290,0
20230811,162400,118598630,11290,11290,11290,11290,0
20230811,162300,118598630,11290,11290,11290,11290,0
20230811,162200,118598630,11290,11290,11290,11290,364
20230811,162100,118598630,11290,11290,11290,11290,0
20230811,162000,118598630,11290,11290,11290,11290,0
20230811,161900,118598630,11290,11290,11290,11290,0
20230811,161800,118598630,11290,11290,11290,11290,0
20230811,161700,118598630,11290,11290,11290,11290,0
20230811,161600,118598630,11290,11290,11290,11290,0
20230811,161500,118598630,11290,11290,11290,11290,0
20230811,161400,118598630,11290,11290,11290,11290,0
20230811,161300,118598630,11290,11290,11290,11290,0
20230811,161200,118598630,11290,11290,11290,11290,0
20230811,161100,118598630,11290,11290,11290,11290,0
20230811,161000,118598630,11290,11290,11290,11290,0
20230811,160900,118598630,11290,11290,11290,11290,0
20230811,160800,118598630,11290,11290,11290,11290,0
20230811,160700,118598630,11290,11290,11290,11290,0
20230811,160600,118598630,11290,11290,11290,11290,0
20230811,160500,118598630,11290,11290,11290,11290,0
20230811,160400,118598630,11290,11290,11290,11290,0
20230811,160300,118598630,11290,11290,11290,11290,0
20230811,160200,118598630,11290,11290,11290,11290,0
20230811,160100,118598630,11290,11290,11290,11290,0
20230811,160000,118598630,11290,11290,11290,11290,0
20230811,155900,118598630,11290,11290,11290,11290,0
20230811,155800,118598630,11290,11290,11290,11290,0
20230811,155700,118598630,11290,11290,11290,11290,0
20230811,155600,118598630,11290,11290,11290,11290,0
20230811,155500,118598630,11290,11290,11290,11290,0
20230811,155400,118598630,11290,11290,11290,11290,0
20230811,155300,118598630,11290,11290,11290,11290,0
20230811,155200,118598630,11290,11290,11290,11290,364
20230811,155100,118598630,11290,11290,11290,11290,0
20230811,155000,118598630,11290,11290,11290,11290,0
20230811,154900,118598630,11290,11290,11290,11290,0
20230811,154800,118598630,11290,11290,11290,11290,0
20230811,154700,118598630,11290,11290,11290,11290,0
20230811,154600,118598630,11290,11290,11290,11290,0
20230811,154500,118598630,11290,11290,11290,11290,0
20230811,154400,118598630,11290,11290,11290,11290,0
20230811,154300,118598630,11290,11290,11290,11290,0
20230811,154200,118598630,11290,11290,11290,11290,0
20230811,154100,118598630,11290,11290,11290,11290,0
20230811,154000,118598630,11290,11290,11290,11290,0
20230811,153900,118598630,11290,11290,11290,11290,0
20230811,153800,118598630,11290,11290,11290,11290,0
20230811,153700,118598630,11290,11290,11290,11290,0
20230811,153600,118598630,11290,11290,11290,11290,0
20230811,153500,118598630,11290,11290,11290,11290,0
20230811,153400,118598630,11290,11290,11290,11290,0
20230811,153300,118598630,11290,11290,11290,11290,0
20230811,153200,118598630,11290,11290,11290,11290,0
20230811,153100,118598630,11290,11290,11290,11290,0
20230811,153000,118598630,11290,11290,11290,11290,364
20230811,152900,114489070,11290,11290,11290,11290,0
20230811,152800,114489070,11290,11290,11290,11290,0
20230811,152700,114489070,11290,11290,11290,11290,0
20230811,152600,114489070,11290,11290,11290,11290,0
20230811,152500,114489070,11290,11290,11290,11290,0
20230811,152400,114489070,11290,11290,11290,11290,0
20230811,152300,114489070,11290,11290,11290,11290,0
20230811,152200,114489070,11290,11290,11290,11290,0
20230811,152100,114489070,11290,11290,11290,11290,0
20230811,152000,114489070,11290,11290,11290,11290,0
20230811,151900,114489070,11290,11270,11290,11270,515
20230811,151800,108680150,11250,11250,11250,11250,26
20230811,151700,108387650,11250,11250,11250,11250,0
20230811,151600,108387650,11250,11250,11250,11250,0
20230811,151500,108387650,11250,11230,11250,11230,90
20230811,151400,107375780,11240,11240,11240,11240,5
20230811,151300,107319580,11170,11170,11170,11170,0
20230811,151200,107319580,11170,11170,11170,11170,0
20230811,151100,107319580,11170,11170,11170,11170,0
20230811,151000,107319580,11170,11170,11170,11170,19
20230811,150900,107107350,11240,11240,11240,11240,0
20230811,150800,107107350,11240,11240,11240,11240,0
20230811,150700,107107350,11240,11240,11240,11240,0
20230811,150600,107107350,11240,11240,11240,11240,0
20230811,150500,107107350,11240,11230,11240,11230,5
20230811,150400,107051180,11230,11230,11230,11230,3
20230811,150300,107017490,11160,11160,11160,11160,0
20230811,150200,107017490,11160,11160,11160,11160,0
20230811,150100,107017490,11160,11160,11160,11160,0
20230811,150000,107017490,11160,11160,11160,11160,82
20230811,145900,106102370,11160,11160,11160,11160,0
20230811,145800,106102370,11160,11160,11160,11160,0
20230811,145700,106102370,11160,11170,11170,11160,13
20230811,145600,105957190,11170,11170,11170,11170,13
20230811,145500,105811980,11240,11240,11240,11240,0
20230811,145400,105811980,11240,11180,11240,11180,19
20230811,145300,105599500,11170,11180,11180,11170,47
20230811,145200,105074340,11250,11250,11250,11250,0
20230811,145100,105074340,11250,11250,11250,11250,5
20230811,145000,105018090,11250,11180,11260,11180,26
20230811,144900,104727020,11170,11170,11170,11170,0
20230811,144800,104727020,11170,11170,11170,11170,0
20230811,144700,104727020,11170,11170,11170,11170,122
20230811,144600,103364280,11200,11200,11200,11200,0
20230811,144500,103364280,11200,11200,11200,11200,0
20230811,144400,103364280,11200,11200,11200,11200,0
20230811,144300,103364280,11200,11200,11200,11200,0
20230811,144200,103364280,11200,11200,11200,11200,30
20230811,144100,103028280,11170,11170,11170,11170,0
20230811,144000,103028280,11170,11170,11170,11170,0
20230811,143900,103028280,11170,11170,11170,11170,0
20230811,143800,103028280,11170,11170,11170,11170,0
20230811,143700,103028280,11170,11170,11170,11170,0
20230811,143600,103028280,11170,11170,11170,11170,0
20230811,143500,103028280,11170,11170,11170,11170,4
20230811,143400,102983600,11170,11170,11170,11170,27
20230811,143300,102682010,11170,11180,11180,11170,183
20230811,143200,100637830,11180,11180,11180,11180,0
20230811,143100,100637830,11180,11180,11180,11180,0
20230811,143000,100637830,11180,11180,11180,11180,30
20230811,142900,100302430,11190,11190,11190,11190,0
20230811,142800,100302430,11190,11190,11190,11190,0
20230811,142700,100302430,11190,11190,11190,11190,0
20230811,142600,100302430,11190,11190,11190,11190,0
20230811,142500,100302430,11190,11190,11190,11180,61
20230811,142400,99620150,11220,11220,11220,11220,0
20230811,142300,99620150,11220,11220,11220,11220,0
20230811,142200,99620150,11220,11220,11220,11220,0
20230811,142100,99620150,11220,11220,11220,11220,0
20230811,142000,99620150,11220,11220,11220,11220,0
20230811,141900,99620150,11220,11220,11220,11220,0
20230811,141800,99620150,11220,11220,11220,11220,0
20230811,141700,99620150,11220,11220,11220,11220,0
20230811,141600,99620150,11220,11220,11220,11220,0
20230811,141500,99620150,11220,11220,11220,11220,1
20230811,141400,99608930,11180,11180,11180,11180,0
20230811,141300,99608930,11180,11180,11180,11180,100
20230811,141200,98490930,11180,11180,11180,11180,30
20230811,141100,98155530,11190,11190,11190,11190,41
20230811,141000,97696740,11190,11190,11190,11190,0
20230811,140900,97696740,11190,11190,11190,11190,0
20230811,140800,97696740,11190,11190,11190,11190,0
20230811,140700,97696740,11190,11190,11190,11190,0
20230811,140600,97696740,11190,11190,11190,11190,61
20230811,140500,97014150,11270,11270,11270,11270,0
20230811,140400,97014150,11270,11270,11270,11270,0
20230811,140300,97014150,11270,11270,11270,11270,0
20230811,140200,97014150,11270,11270,11270,11270,0
20230811,140100,97014150,11270,11270,11270,11270,0
20230811,140000,97014150,11270,11210,11270,11180,99
20230811,135900,95905470,11240,11240,11240,11240,0
20230811,135800,95905470,11240,11240,11240,11240,0
20230811,135700,95905470,11240,11240,11240,11240,0
20230811,135600,95905470,11240,11240,11240,11240,21
20230811,135500,95669430,11260,11260,11260,11260,0
20230811,135400,95669430,11260,11260,11260,11260,0
20230811,135300,95669430,11260,11210,11260,11210,30
20230811,135200,95332050,11200,11200,11200,11200,12
20230811,135100,95197650,11200,11200,11200,11200,19
20230811,135000,94984850,11210,11200,11210,11200,29
20230811,134900,94659770,11200,11200,11200,11200,30
20230811,134800,94323770,11190,11190,11190,11190,31
20230811,134700,93976880,11190,11190,11190,11190,0
20230811,134600,93976880,11190,11190,11190,11190,0
20230811,134500,93976880,11190,11190,11190,11190,30
20230811,134400,93641180,11210,11210,11210,11210,0
20230811,134300,93641180,11210,11210,11210,11210,0
20230811,134200,93641180,11210,11210,11210,11210,0
20230811,134100,93641180,11210,11210,11210,11210,0
20230811,134000,93641180,11210,11210,11210,11210,0
20230811,133900,93641180,11210,11210,11210,11210,6
20230811,133800,93573920,11190,11190,11190,11190,6
20230811,133700,93506780,11220,11170,11220,11170,32
20230811,133600,93149290,11170,11190,11190,11170,151
20230811,133500,91461540,11200,11200,11200,11200,0
20230811,133400,91461540,11200,11200,11200,11200,0
20230811,133300,91461540,11200,11200,11200,11200,0
20230811,133200,91461540,11200,11200,11200,11200,2
20230811,133100,91439140,11220,11220,11220,11220,0
20230811,133000,91439140,11220,11220,11220,11220,0
20230811,132900,91439140,11220,11220,11220,11220,0
20230811,132800,91439140,11220,11220,11220,11220,0
20230811,132700,91439140,11220,11220,11220,11220,0
20230811,132600,91439140,11220,11220,11220,11220,2
20230811,132500,91416700,11220,11230,11240,11220,4
20230811,132400,91371780,11190,11200,11200,11190,63
20230811,132300,90666410,11200,11200,11200,11200,19
20230811,132200,90453610,11230,11230,11230,11230,0
20230811,132100,90453610,11230,11230,11230,11230,0
20230811,132000,90453610,11230,11230,11230,11230,0
20230811,131900,90453610,11230,11230,11230,11230,10
20230811,131800,90341310,11190,11180,11190,11180,63
20230811,131700,89636640,11160,11160,11160,11160,22
20230811,131600,89391120,11160,11180,11180,11160,69
20230811,131500,88620230,11190,11190,11190,11190,0
20230811,131400,88620230,11190,11190,11190,11190,129
20230811,131300,87176720,11180,11180,11180,11180,100
20230811,131200,86058720,11200,11200,11200,11200,0
20230811,131100,86058720,11200,11200,11200,11200,0
20230811,131000,86058720,11200,11200,11200,11200,0
20230811,130900,86058720,11200,11200,11200,11200,0
20230811,130800,86058720,11200,11200,11200,11200,0
20230811,130700,86058720,11200,11200,11200,11200,31
20230811,130600,85711520,11200,11200,11200,11200,0
20230811,130500,85711520,11200,11200,11200,11200,30
20230811,130400,85375520,11180,11180,11180,11180,0
20230811,130300,85375520,11180,11180,11180,11180,0
20230811,130200,85375520,11180,11180,11180,11180,0
20230811,130100,85375520,11180,11180,11180,11180,0
20230811,130000,85375520,11180,11180,11180,11180,0
20230811,125900,85375520,11180,11180,11180,11180,0
20230811,125800,85375520,11180,11180,11180,11180,0
20230811,125700,85375520,11180,11180,11180,11180,0
20230811,125600,85375520,11180,11180,11180,11180,0
20230811,125500,85375520,11180,11200,11200,11170,92
20230811,125400,84346840,11200,11200,11200,11200,0
20230811,125300,84346840,11200,11200,11200,11200,0
20230811,125200,84346840,11200,11200,11200,11200,38
20230811,125100,83921240,11210,11210,11210,11210,0
20230811,125000,83921240,11210,11210,11210,11210,0
20230811,124900,83921240,11210,11210,11210,11210,1
20230811,124800,83910030,11210,11210,11210,11210,0
20230811,124700,83910030,11210,11210,11210,11210,0
20230811,124600,83910030,11210,11210,11210,11210,30
20230811,124500,83573730,11220,11220,11220,11220,0
20230811,124400,83573730,11220,11220,11220,11220,0
20230811,124300,83573730,11220,11220,11220,11220,0
20230811,124200,83573730,11220,11220,11220,11220,8
20230811,124100,83483970,11210,11200,11210,11200,50
20230811,124000,82923770,11210,11210,11210,11210,0
20230811,123900,82923770,11210,11210,11210,11210,0
20230811,123800,82923770,11210,11210,11210,11210,11
20230811,123700,82800460,11210,11210,11210,11210,22
20230811,123600,82553840,11200,11200,11200,11200,0
20230811,123500,82553840,11200,11210,11210,11200,81
20230811,123400,81646140,11210,11210,11210,11210,20
20230811,123300,81421940,11210,11210,11210,11210,8
20230811,123200,81332260,11210,11210,11210,11210,30
20230811,123100,80995960,11220,11220,11220,11220,0
20230811,123000,80995960,11220,11220,11220,11220,0
20230811,122900,80995960,11220,11210,11220,11210,34
20230811,122800,80614810,11210,11210,11210,11210,0
20230811,122700,80614810,11210,11210,11210,11210,0
20230811,122600,80614810,11210,11210,11210,11210,30
20230811,122500,80278510,11210,11210,11210,11210,0
20230811,122400,80278510,11210,11210,11210,11210,31
20230811,122300,79931000,11220,11220,11220,11220,0
20230811,122200,79931000,11220,11200,11220,11200,187
20230811,122100,77833470,11190,11190,11190,11190,30
20230811,122000,77497770,11190,11190,11190,11190,0
20230811,121900,77497770,11190,11190,11190,11190,31
20230811,121800,77150880,11200,11200,11200,11200,0
20230811,121700,77150880,11200,11200,11200,11200,29
20230811,121600,76826080,11150,11150,11150,11150,0
20230811,121500,76826080,11150,11200,11200,11150,2031
20230811,121400,54168440,11200,11200,11200,11200,0
20230811,121300,54168440,11200,11200,11200,11200,0
20230811,121200,54168440,11200,11200,11200,11200,0
20230811,121100,54168440,11200,11200,11200,11200,30
20230811,121000,53832440,11210,11210,11210,11210,0
20230811,120900,53832440,11210,11210,11210,11210,0
20230811,120800,53832440,11210,11210,11210,11210,0
20230811,120700,53832440,11210,11200,11210,11200,61
20230811,120600,53148940,11220,11220,11220,11220,0
20230811,120500,53148940,11220,11220,11220,11220,0
20230811,120400,53148940,11220,11220,11220,11220,0
20230811,120300,53148940,11220,11220,11220,11220,1
20230811,120200,53137720,11250,11250,11250,11250,0
20230811,120100,53137720,11250,11250,11250,11250,0
20230811,120000,53137720,11250,11250,11250,11250,0
20230811,115900,53137720,11250,11250,11250,11250,0
20230811,115800,53137720,11250,11250,11250,11250,0
20230811,115700,53137720,11250,11250,11250,11250,0
20230811,115600,53137720,11250,11250,11250,11250,0
20230811,115500,53137720,11250,11210,11250,11210,130
20230811,115400,51679220,11260,11260,11260,11260,0
20230811,115300,51679220,11260,11260,11260,11260,0
20230811,115200,51679220,11260,11260,11260,11260,0
20230811,115100,51679220,11260,11180,11260,11180,121
20230811,115000,50320740,11170,11190,11190,11170,227
20230811,114900,47784260,11240,11240,11240,11240,0
20230811,114800,47784260,11240,11240,11240,11240,0
20230811,114700,47784260,11240,11240,11240,11240,0
20230811,114600,47784260,11240,11240,11240,11240,0
20230811,114500,47784260,11240,11240,11240,11240,0
20230811,114400,47784260,11240,11200,11240,11180,108
20230811,114300,46576740,11240,11240,11240,11240,0
20230811,114200,46576740,11240,11230,11240,11230,30
20230811,114100,46239670,11250,11240,11250,11180,341
20230811,114000,42419620,11270,11270,11270,11270,0
20230811,113900,42419620,11270,11270,11270,11270,0
20230811,113800,42419620,11270,11270,11270,11270,0
20230811,113700,42419620,11270,11260,11270,11260,42
20230811,113600,41946590,11280,11280,11280,11280,0
20230811,113500,41946590,11280,11260,11280,11260,32
20230811,113400,41586250,11240,11240,11240,11240,30
20230811,113300,41249050,11250,11250,11250,11250,0
20230811,113200,41249050,11250,11250,11250,11250,0
20230811,113100,41249050,11250,11250,11250,11250,0
20230811,113000,41249050,11250,11250,11250,11250,0
20230811,112900,41249050,11250,11250,11250,11250,100
20230811,112800,40124050,11310,11310,11310,11310,0
20230811,112700,40124050,11310,11310,11310,11310,0
20230811,112600,40124050,11310,11310,11310,11310,0
20230811,112500,40124050,11310,11310,11310,11310,0
20230811,112400,40124050,11310,11310,11310,11310,0
20230811,112300,40124050,11310,11310,11310,11310,1
20230811,112200,40112740,11250,11220,11250,11220,192
20230811,112100,37954580,11220,11220,11220,11220,0
20230811,112000,37954580,11220,11220,11220,11220,0
20230811,111900,37954580,11220,11220,11220,11220,0
20230811,111800,37954580,11220,11220,11220,11220,0
20230811,111700,37954580,11220,11220,11220,11220,0
20230811,111600,37954580,11220,11220,11220,11220,354
20230811,111500,33982700,11220,11220,11220,11220,141
20230811,111400,32400680,11220,11220,11220,11220,2
20230811,111300,32378240,11210,11210,11210,11210,30
20230811,111200,32041940,11210,11210,11210,11210,0
20230811,111100,32041940,11210,11210,11210,11210,31
20230811,111000,31694430,11220,11210,11220,11210,2
20230811,110900,31672000,11210,11210,11210,11210,0
20230811,110800,31672000,11210,11210,11210,11210,29
20230811,110700,31346910,11220,11220,11220,11220,1
20230811,110600,31335690,11210,11210,11210,11210,31
20230811,110500,30988180,11190,11190,11190,11190,0
20230811,110400,30988180,11190,11190,11190,11190,0
20230811,110300,30988180,11190,11190,11190,11190,0
20230811,110200,30988180,11190,11210,11210,11190,150
20230811,110100,29308240,11220,11220,11220,11220,0
20230811,110000,29308240,11220,11220,11220,11220,1
20230811,105900,29297020,11210,11210,11210,11210,31
20230811,105800,28949510,11210,11210,11210,11210,0
20230811,105700,28949510,11210,11210,11210,11210,30
20230811,105600,28613210,11190,11190,11190,11190,110
20230811,105500,27382310,11230,11230,11230,11230,0
20230811,105400,27382310,11230,11230,11230,11230,0
20230811,105300,27382310,11230,11240,11240,11230,15
20230811,105200,27213830,11240,11240,11240,11240,0
20230811,105100,27213830,11240,11240,11240,11240,10
20230811,105000,27101430,11240,11240,11240,11240,0
20230811,104900,27101430,11240,11240,11240,11240,1
20230811,104800,27090190,11240,11280,11280,11200,109
20230811,104700,25868990,11210,11210,11210,11210,140
20230811,104600,24299590,11210,11210,11210,11210,0
20230811,104500,24299590,11210,11210,11210,11210,0
20230811,104400,24299590,11210,11230,11230,11210,101
20230811,104300,23166040,11350,11350,11350,11350,0
20230811,104200,23166040,11350,11350,11350,11350,0
20230811,104100,23166040,11350,11350,11350,11350,0
20230811,104000,23166040,11350,11350,11350,11350,0
20230811,103900,23166040,11350,11350,11350,11350,0
20230811,103800,23166040,11350,11350,11350,11350,0
20230811,103700,23166040,11350,11350,11350,11350,0
20230811,103600,23166040,11350,11250,11350,11250,1000
20230811,103500,11854470,11250,11250,11250,11250,2
20230811,103400,11831970,11250,11250,11250,11250,2
20230811,103300,11809470,11260,11260,11260,11260,0
20230811,103200,11809470,11260,11260,11260,11260,5
20230811,103100,11753170,11270,11250,11270,11250,33
20230811,103000,11381890,11240,11240,11240,11240,5
20230811,102900,11325690,11280,11280,11280,11280,0
20230811,102800,11325690,11280,11280,11280,11280,0
20230811,102700,11325690,11280,11280,11280,11280,0
20230811,102600,11325690,11280,11280,11280,11280,0
20230811,102500,11325690,11280,11210,11280,11210,33
20230811,102400,10955630,11210,11210,11210,11210,0
20230811,102300,10955630,11210,11210,11210,11210,0
20230811,102200,10955630,11210,11210,11210,11210,0
20230811,102100,10955630,11210,11210,11210,11210,0
20230811,102000,10955630,11210,11210,11210,11210,30
20230811,101900,10619330,11280,11280,11280,11280,0
20230811,101800,10619330,11280,11280,11280,11280,0
20230811,101700,10619330,11280,11280,11280,11280,0
20230811,101600,10619330,11280,11280,11280,11280,0
20230811,101500,10619330,11280,11280,11280,11280,0
20230811,101400,10619330,11280,11280,11280,11280,1
20230811,101300,10608050,11290,11290,11290,11290,0
20230811,101200,10608050,11290,11290,11290,11290,0
20230811,101100,10608050,11290,11290,11290,11290,0
20230811,101000,10608050,11290,11290,11290,11290,0
20230811,100900,10608050,11290,11290,11290,11290,0
20230811,100800,10608050,11290,11290,11290,11290,0
20230811,100700,10608050,11290,11290,11290,11290,0
20230811,100600,10608050,11290,11290,11290,11290,0
20230811,100500,10608050,11290,11290,11290,11290,0
20230811,100400,10608050,11290,11290,11290,11290,0
20230811,100300,10608050,11290,11290,11290,11290,0
20230811,100200,10608050,11290,11290,11290,11290,2
20230811,100100,10585470,11290,11290,11290,11290,0
20230811,100000,10585470,11290,11290,11290,11290,0
20230811,095900,10585470,11290,11290,11290,11290,0
20230811,095800,10585470,11290,11290,11290,11290,0
20230811,095700,10585470,11290,11290,11290,11290,0
20230811,095600,10585470,11290,11290,11290,11290,0
20230811,095500,10585470,11290,11290,11290,11290,0
20230811,095400,10585470,11290,11290,11290,11290,5
20230811,095300,10529020,11310,11310,11310,11310,0
20230811,095200,10529020,11310,11310,11310,11310,0
20230811,095100,10529020,11310,11310,11310,11310,0
20230811,095000,10529020,11310,11310,11310,11310,0
20230811,094900,10529020,11310,11310,11310,11310,0
20230811,094800,10529020,11310,11310,11310,11310,0
20230811,094700,10529020,11310,11310,11310,11310,0
20230811,094600,10529020,11310,11310,11310,11310,0
20230811,094500,10529020,11310,11310,11310,11310,0
20230811,094400,10529020,11310,11310,11310,11310,0
20230811,094300,10529020,11310,11310,11310,11310,0
20230811,094200,10529020,11310,11160,11310,11160,200
20230811,094100,8293340,11170,11200,11200,11170,33
20230811,094000,7924640,11200,11200,11200,11200,0
20230811,093900,7924640,11200,11200,11200,11200,0
20230811,093800,7924640,11200,11200,11200,11200,0
20230811,093700,7924640,11200,11250,11250,11200,295
20230811,093600,4619630,11320,11320,11320,11320,1
20230811,093500,4608310,11310,11310,11310,11310,1
20230811,093400,4597000,11320,11320,11320,11320,0
20230811,093300,4597000,11320,11320,11320,11320,0
20230811,093200,4597000,11320,11320,11320,11320,0
20230811,093100,4597000,11320,11310,11320,11310,48
20230811,093000,4053840,11320,11320,11320,11320,0
20230811,092900,4053840,11320,11320,11320,11320,0
20230811,092800,4053840,11320,11320,11320,11320,0
20230811,092700,4053840,11320,11320,11320,11320,11
20230811,092600,3929320,11210,11210,11210,11210,1
20230811,092500,3918110,11360,11360,11360,11360,0
20230811,092400,3918110,11360,11360,11360,11360,0
20230811,092300,3918110,11360,11360,11360,11360,0
20230811,092200,3918110,11360,11360,11360,11360,0
20230811,092100,3918110,11360,11360,11360,11360,0
20230811,092000,3918110,11360,11360,11360,11360,0
20230811,091900,3918110,11360,11360,11360,11360,0
20230811,091800,3918110,11360,11360,11360,11360,0
20230811,091700,3918110,11360,11360,11360,11360,1
20230811,091600,3906750,11310,11310,11310,11310,0
20230811,091500,3906750,11310,11310,11310,11310,51
20230811,091400,3329940,11310,11310,11310,11310,0
20230811,091300,3329940,11310,11310,11310,11310,0
20230811,091200,3329940,11310,11310,11310,11310,0
20230811,091100,3329940,11310,11310,11310,11310,0
20230811,091000,3329940,11310,11310,11310,11310,0
20230811,090900,3329940,11310,11310,11310,11310,0
20230811,090800,3329940,11310,11310,11310,11310,0
20230811,090700,3329940,11310,11310,11310,11310,0
20230811,090600,3329940,11310,11310,11310,11310,0
20230811,090500,3329940,11310,11270,11550,11130,156
20230811,090400,1577800,11270,11270,11270,11270,0
20230811,090300,1577800,11270,11270,11270,11270,0
20230811,090200,1577800,11270,11270,11270,11270,0
20230811,090100,1577800,11270,11270,11270,11270,0
20230811,090000,1577800,11270,11270,11270,11270,140