KissMeData/303530/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,203700,411278480,10980,10980,10980,10980,931
20230811,203600,411278480,10980,10980,10980,10980,0
20230811,203500,411278480,10980,10980,10980,10980,0
20230811,203400,411278480,10980,10980,10980,10980,0
20230811,203300,411278480,10980,10980,10980,10980,0
20230811,203200,411278480,10980,10980,10980,10980,0
20230811,203100,411278480,10980,10980,10980,10980,0
20230811,203000,411278480,10980,10980,10980,10980,0
20230811,202900,411278480,10980,10980,10980,10980,0
20230811,202800,411278480,10980,10980,10980,10980,0
20230811,202700,411278480,10980,10980,10980,10980,0
20230811,202600,411278480,10980,10980,10980,10980,0
20230811,202500,411278480,10980,10980,10980,10980,0
20230811,202400,411278480,10980,10980,10980,10980,0
20230811,202300,411278480,10980,10980,10980,10980,0
20230811,202200,411278480,10980,10980,10980,10980,0
20230811,202100,411278480,10980,10980,10980,10980,0
20230811,202000,411278480,10980,10980,10980,10980,0
20230811,201900,411278480,10980,10980,10980,10980,0
20230811,201800,411278480,10980,10980,10980,10980,0
20230811,201700,411278480,10980,10980,10980,10980,0
20230811,201600,411278480,10980,10980,10980,10980,0
20230811,201500,411278480,10980,10980,10980,10980,0
20230811,201400,411278480,10980,10980,10980,10980,0
20230811,201300,411278480,10980,10980,10980,10980,0
20230811,201200,411278480,10980,10980,10980,10980,0
20230811,201100,411278480,10980,10980,10980,10980,0
20230811,201000,411278480,10980,10980,10980,10980,0
20230811,200900,411278480,10980,10980,10980,10980,0
20230811,200800,411278480,10980,10980,10980,10980,0
20230811,200700,411278480,10980,10980,10980,10980,931
20230811,200600,411278480,10980,10980,10980,10980,0
20230811,200500,411278480,10980,10980,10980,10980,0
20230811,200400,411278480,10980,10980,10980,10980,0
20230811,200300,411278480,10980,10980,10980,10980,0
20230811,200200,411278480,10980,10980,10980,10980,0
20230811,200100,411278480,10980,10980,10980,10980,0
20230811,200000,411278480,10980,10980,10980,10980,0
20230811,195900,411278480,10980,10980,10980,10980,0
20230811,195800,411278480,10980,10980,10980,10980,0
20230811,195700,411278480,10980,10980,10980,10980,0
20230811,195600,411278480,10980,10980,10980,10980,0
20230811,195500,411278480,10980,10980,10980,10980,0
20230811,195400,411278480,10980,10980,10980,10980,0
20230811,195300,411278480,10980,10980,10980,10980,0
20230811,195200,411278480,10980,10980,10980,10980,0
20230811,195100,411278480,10980,10980,10980,10980,0
20230811,195000,411278480,10980,10980,10980,10980,0
20230811,194900,411278480,10980,10980,10980,10980,0
20230811,194800,411278480,10980,10980,10980,10980,0
20230811,194700,411278480,10980,10980,10980,10980,0
20230811,194600,411278480,10980,10980,10980,10980,0
20230811,194500,411278480,10980,10980,10980,10980,0
20230811,194400,411278480,10980,10980,10980,10980,0
20230811,194300,411278480,10980,10980,10980,10980,0
20230811,194200,411278480,10980,10980,10980,10980,0
20230811,194100,411278480,10980,10980,10980,10980,0
20230811,194000,411278480,10980,10980,10980,10980,0
20230811,193900,411278480,10980,10980,10980,10980,0
20230811,193800,411278480,10980,10980,10980,10980,0
20230811,193700,411278480,10980,10980,10980,10980,931
20230811,193600,411278480,10980,10980,10980,10980,0
20230811,193500,411278480,10980,10980,10980,10980,0
20230811,193400,411278480,10980,10980,10980,10980,0
20230811,193300,411278480,10980,10980,10980,10980,0
20230811,193200,411278480,10980,10980,10980,10980,0
20230811,193100,411278480,10980,10980,10980,10980,0
20230811,193000,411278480,10980,10980,10980,10980,0
20230811,192900,411278480,10980,10980,10980,10980,0
20230811,192800,411278480,10980,10980,10980,10980,0
20230811,192700,411278480,10980,10980,10980,10980,0
20230811,192600,411278480,10980,10980,10980,10980,0
20230811,192500,411278480,10980,10980,10980,10980,0
20230811,192400,411278480,10980,10980,10980,10980,0
20230811,192300,411278480,10980,10980,10980,10980,0
20230811,192200,411278480,10980,10980,10980,10980,0
20230811,192100,411278480,10980,10980,10980,10980,0
20230811,192000,411278480,10980,10980,10980,10980,0
20230811,191900,411278480,10980,10980,10980,10980,0
20230811,191800,411278480,10980,10980,10980,10980,0
20230811,191700,411278480,10980,10980,10980,10980,0
20230811,191600,411278480,10980,10980,10980,10980,0
20230811,191500,411278480,10980,10980,10980,10980,0
20230811,191400,411278480,10980,10980,10980,10980,0
20230811,191300,411278480,10980,10980,10980,10980,0
20230811,191200,411278480,10980,10980,10980,10980,0
20230811,191100,411278480,10980,10980,10980,10980,0
20230811,191000,411278480,10980,10980,10980,10980,0
20230811,190900,411278480,10980,10980,10980,10980,0
20230811,190800,411278480,10980,10980,10980,10980,0
20230811,190700,411278480,10980,10980,10980,10980,931
20230811,190600,411278480,10980,10980,10980,10980,0
20230811,190500,411278480,10980,10980,10980,10980,0
20230811,190400,411278480,10980,10980,10980,10980,0
20230811,190300,411278480,10980,10980,10980,10980,0
20230811,190200,411278480,10980,10980,10980,10980,0
20230811,190100,411278480,10980,10980,10980,10980,0
20230811,190000,411278480,10980,10980,10980,10980,0
20230811,185900,411278480,10980,10980,10980,10980,0
20230811,185800,411278480,10980,10980,10980,10980,0
20230811,185700,411278480,10980,10980,10980,10980,0
20230811,185600,411278480,10980,10980,10980,10980,0
20230811,185500,411278480,10980,10980,10980,10980,0
20230811,185400,411278480,10980,10980,10980,10980,0
20230811,185300,411278480,10980,10980,10980,10980,0
20230811,185200,411278480,10980,10980,10980,10980,0
20230811,185100,411278480,10980,10980,10980,10980,0
20230811,185000,411278480,10980,10980,10980,10980,0
20230811,184900,411278480,10980,10980,10980,10980,0
20230811,184800,411278480,10980,10980,10980,10980,0
20230811,184700,411278480,10980,10980,10980,10980,0
20230811,184600,411278480,10980,10980,10980,10980,0
20230811,184500,411278480,10980,10980,10980,10980,0
20230811,184400,411278480,10980,10980,10980,10980,0
20230811,184300,411278480,10980,10980,10980,10980,0
20230811,184200,411278480,10980,10980,10980,10980,0
20230811,184100,411278480,10980,10980,10980,10980,0
20230811,184000,411278480,10980,10980,10980,10980,0
20230811,183900,411278480,10980,10980,10980,10980,0
20230811,183800,411278480,10980,10980,10980,10980,0
20230811,183700,411278480,10980,10980,10980,10980,931
20230811,183600,411278480,10980,10980,10980,10980,0
20230811,183500,411278480,10980,10980,10980,10980,0
20230811,183400,411278480,10980,10980,10980,10980,0
20230811,183300,411278480,10980,10980,10980,10980,0
20230811,183200,411278480,10980,10980,10980,10980,0
20230811,183100,411278480,10980,10980,10980,10980,0
20230811,183000,411278480,10980,10980,10980,10980,0
20230811,182900,411278480,10980,10980,10980,10980,0
20230811,182800,411278480,10980,10980,10980,10980,0
20230811,182700,411278480,10980,10980,10980,10980,0
20230811,182600,411278480,10980,10980,10980,10980,0
20230811,182500,411278480,10980,10980,10980,10980,0
20230811,182400,411278480,10980,10980,10980,10980,0
20230811,182300,411278480,10980,10980,10980,10980,0
20230811,182200,411278480,10980,10980,10980,10980,0
20230811,182100,411278480,10980,10980,10980,10980,0
20230811,182000,411278480,10980,10980,10980,10980,0
20230811,181900,411278480,10980,10980,10980,10980,0
20230811,181800,411278480,10980,10980,10980,10980,0
20230811,181700,411278480,10980,10980,10980,10980,0
20230811,181600,411278480,10980,10980,10980,10980,0
20230811,181500,411278480,10980,10980,10980,10980,0
20230811,181400,411278480,10980,10980,10980,10980,0
20230811,181300,411278480,10980,10980,10980,10980,0
20230811,181200,411278480,10980,10980,10980,10980,0
20230811,181100,411278480,10980,10980,10980,10980,0
20230811,181000,411278480,10980,10980,10980,10980,0
20230811,180900,411278480,10980,10980,10980,10980,0
20230811,180800,411278480,10980,10980,10980,10980,0
20230811,180700,411278480,10980,10980,10980,10980,931
20230811,180600,411278480,10980,10980,10980,10980,0
20230811,180500,411278480,10980,10980,10980,10980,0
20230811,180400,411278480,10980,10980,10980,10980,0
20230811,180300,411278480,10980,10980,10980,10980,0
20230811,180200,411278480,10980,10980,10980,10980,0
20230811,180100,411278480,10980,10980,10980,10980,0
20230811,180000,411278480,10980,10980,10980,10980,0
20230811,175900,411278480,10980,10980,10980,10980,0
20230811,175800,411278480,10980,10980,10980,10980,0
20230811,175700,411278480,10980,10980,10980,10980,0
20230811,175600,411278480,10980,10980,10980,10980,0
20230811,175500,411278480,10980,10980,10980,10980,0
20230811,175400,411278480,10980,10980,10980,10980,0
20230811,175300,411278480,10980,10980,10980,10980,0
20230811,175200,411278480,10980,10980,10980,10980,0
20230811,175100,411278480,10980,10980,10980,10980,0
20230811,175000,411278480,10980,10980,10980,10980,0
20230811,174900,411278480,10980,10980,10980,10980,0
20230811,174800,411278480,10980,10980,10980,10980,0
20230811,174700,411278480,10980,10980,10980,10980,0
20230811,174600,411278480,10980,10980,10980,10980,0
20230811,174500,411278480,10980,10980,10980,10980,0
20230811,174400,411278480,10980,10980,10980,10980,0
20230811,174300,411278480,10980,10980,10980,10980,0
20230811,174200,411278480,10980,10980,10980,10980,0
20230811,174100,411278480,10980,10980,10980,10980,0
20230811,174000,411278480,10980,10980,10980,10980,0
20230811,173900,411278480,10980,10980,10980,10980,0
20230811,173800,411278480,10980,10980,10980,10980,0
20230811,173700,411278480,10980,10980,10980,10980,931
20230811,173600,411278480,10980,10980,10980,10980,0
20230811,173500,411278480,10980,10980,10980,10980,0
20230811,173400,411278480,10980,10980,10980,10980,0
20230811,173300,411278480,10980,10980,10980,10980,0
20230811,173200,411278480,10980,10980,10980,10980,0
20230811,173100,411278480,10980,10980,10980,10980,0
20230811,173000,411278480,10980,10980,10980,10980,0
20230811,172900,411278480,10980,10980,10980,10980,0
20230811,172800,411278480,10980,10980,10980,10980,0
20230811,172700,411278480,10980,10980,10980,10980,0
20230811,172600,411278480,10980,10980,10980,10980,0
20230811,172500,411278480,10980,10980,10980,10980,0
20230811,172400,411278480,10980,10980,10980,10980,0
20230811,172300,411278480,10980,10980,10980,10980,0
20230811,172200,411278480,10980,10980,10980,10980,0
20230811,172100,411278480,10980,10980,10980,10980,0
20230811,172000,411278480,10980,10980,10980,10980,0
20230811,171900,411278480,10980,10980,10980,10980,0
20230811,171800,411278480,10980,10980,10980,10980,0
20230811,171700,411278480,10980,10980,10980,10980,0
20230811,171600,411278480,10980,10980,10980,10980,0
20230811,171500,411278480,10980,10980,10980,10980,0
20230811,171400,411278480,10980,10980,10980,10980,0
20230811,171300,411278480,10980,10980,10980,10980,0
20230811,171200,411278480,10980,10980,10980,10980,0
20230811,171100,411278480,10980,10980,10980,10980,0
20230811,171000,411278480,10980,10980,10980,10980,0
20230811,170900,411278480,10980,10980,10980,10980,0
20230811,170800,411278480,10980,10980,10980,10980,0
20230811,170700,411278480,10980,10980,10980,10980,931
20230811,170600,411278480,10980,10980,10980,10980,0
20230811,170500,411278480,10980,10980,10980,10980,0
20230811,170400,411278480,10980,10980,10980,10980,0
20230811,170300,411278480,10980,10980,10980,10980,0
20230811,170200,411278480,10980,10980,10980,10980,0
20230811,170100,411278480,10980,10980,10980,10980,0
20230811,170000,411278480,10980,10980,10980,10980,0
20230811,165900,411278480,10980,10980,10980,10980,0
20230811,165800,411278480,10980,10980,10980,10980,0
20230811,165700,411278480,10980,10980,10980,10980,0
20230811,165600,411278480,10980,10980,10980,10980,0
20230811,165500,411278480,10980,10980,10980,10980,0
20230811,165400,411278480,10980,10980,10980,10980,0
20230811,165300,411278480,10980,10980,10980,10980,0
20230811,165200,411278480,10980,10980,10980,10980,0
20230811,165100,411278480,10980,10980,10980,10980,0
20230811,165000,411278480,10980,10980,10980,10980,0
20230811,164900,411278480,10980,10980,10980,10980,0
20230811,164800,411278480,10980,10980,10980,10980,0
20230811,164700,411278480,10980,10980,10980,10980,0
20230811,164600,411278480,10980,10980,10980,10980,0
20230811,164500,411278480,10980,10980,10980,10980,0
20230811,164400,411278480,10980,10980,10980,10980,0
20230811,164300,411278480,10980,10980,10980,10980,0
20230811,164200,411278480,10980,10980,10980,10980,0
20230811,164100,411278480,10980,10980,10980,10980,0
20230811,164000,411278480,10980,10980,10980,10980,0
20230811,163900,411278480,10980,10980,10980,10980,0
20230811,163800,411278480,10980,10980,10980,10980,0
20230811,163700,411278480,10980,10980,10980,10980,931
20230811,163600,411278480,10980,10980,10980,10980,0
20230811,163500,411278480,10980,10980,10980,10980,0
20230811,163400,411278480,10980,10980,10980,10980,0
20230811,163300,411278480,10980,10980,10980,10980,0
20230811,163200,411278480,10980,10980,10980,10980,0
20230811,163100,411278480,10980,10980,10980,10980,0
20230811,163000,411278480,10980,10980,10980,10980,0
20230811,162900,411278480,10980,10980,10980,10980,0
20230811,162800,411278480,10980,10980,10980,10980,0
20230811,162700,411278480,10980,10980,10980,10980,0
20230811,162600,411278480,10980,10980,10980,10980,0
20230811,162500,411278480,10980,10980,10980,10980,0
20230811,162400,411278480,10980,10980,10980,10980,0
20230811,162300,411278480,10980,10980,10980,10980,0
20230811,162200,411278480,10980,10980,10980,10980,0
20230811,162100,411278480,10980,10980,10980,10980,0
20230811,162000,411278480,10980,10980,10980,10980,0
20230811,161900,411278480,10980,10980,10980,10980,0
20230811,161800,411278480,10980,10980,10980,10980,0
20230811,161700,411278480,10980,10980,10980,10980,0
20230811,161600,411278480,10980,10980,10980,10980,0
20230811,161500,411278480,10980,10980,10980,10980,0
20230811,161400,411278480,10980,10980,10980,10980,0
20230811,161300,411278480,10980,10980,10980,10980,0
20230811,161200,411278480,10980,10980,10980,10980,0
20230811,161100,411278480,10980,10980,10980,10980,0
20230811,161000,411278480,10980,10980,10980,10980,0
20230811,160900,411278480,10980,10980,10980,10980,0
20230811,160800,411278480,10980,10980,10980,10980,0
20230811,160700,411278480,10980,10980,10980,10980,931
20230811,160600,411278480,10980,10980,10980,10980,0
20230811,160500,411278480,10980,10980,10980,10980,0
20230811,160400,411278480,10980,10980,10980,10980,0
20230811,160300,411278480,10980,10980,10980,10980,0
20230811,160200,411278480,10980,10980,10980,10980,0
20230811,160100,411278480,10980,10980,10980,10980,0
20230811,160000,411278480,10980,10980,10980,10980,0
20230811,155900,411278480,10980,10980,10980,10980,0
20230811,155800,411278480,10980,10980,10980,10980,0
20230811,155700,411278480,10980,10980,10980,10980,0
20230811,155600,411278480,10980,10980,10980,10980,0
20230811,155500,411278480,10980,10980,10980,10980,0
20230811,155400,411278480,10980,10980,10980,10980,0
20230811,155300,411278480,10980,10980,10980,10980,0
20230811,155200,411278480,10980,10980,10980,10980,0
20230811,155100,411278480,10980,10980,10980,10980,0
20230811,155000,411278480,10980,10980,10980,10980,0
20230811,154900,411278480,10980,10980,10980,10980,0
20230811,154800,411278480,10980,10980,10980,10980,0
20230811,154700,411278480,10980,10980,10980,10980,0
20230811,154600,411278480,10980,10980,10980,10980,0
20230811,154500,411278480,10980,10980,10980,10980,0
20230811,154400,411278480,10980,10980,10980,10980,0
20230811,154300,411278480,10980,10980,10980,10980,0
20230811,154200,411278480,10980,10980,10980,10980,0
20230811,154100,411278480,10980,10980,10980,10980,0
20230811,154000,411278480,10980,10980,10980,10980,0
20230811,153900,411278480,10980,10980,10980,10980,0
20230811,153800,411278480,10980,10980,10980,10980,0
20230811,153700,411278480,10980,10980,10980,10980,931
20230811,153600,411278480,10980,10980,10980,10980,0
20230811,153500,411278480,10980,10980,10980,10980,0
20230811,153400,411278480,10980,10980,10980,10980,0
20230811,153300,411278480,10980,10980,10980,10980,0
20230811,153200,411278480,10980,10980,10980,10980,0
20230811,153100,411278480,10980,10980,10980,10980,0
20230811,153000,411278480,10980,10980,10980,10980,931
20230811,152900,401056100,11050,11050,11050,11050,0
20230811,152800,401056100,11050,11050,11050,11050,0
20230811,152700,401056100,11050,11050,11050,11050,0
20230811,152600,401056100,11050,11050,11050,11050,0
20230811,152500,401056100,11050,11050,11050,11050,0
20230811,152400,401056100,11050,11050,11050,11050,0
20230811,152300,401056100,11050,11050,11050,11050,0
20230811,152200,401056100,11050,11050,11050,11050,0
20230811,152100,401056100,11050,11050,11050,11050,0
20230811,152000,401056100,11050,11050,11050,11050,0
20230811,151900,401056100,11050,11050,11050,11050,0
20230811,151800,401056100,11050,10980,11050,10980,17
20230811,151700,400868320,11050,11050,11050,11050,0
20230811,151600,400868320,11050,11050,11050,11050,11
20230811,151500,400746770,11050,11050,11050,11050,174
20230811,151400,398824070,11050,11060,11060,10980,50
20230811,151300,398273250,11000,11000,11000,11000,86
20230811,151200,397327250,11000,11000,11000,11000,30
20230811,151100,396997250,11000,11000,11000,11000,28
20230811,151000,396689250,11000,10990,11000,10990,12
20230811,150900,396557270,11000,11000,11000,11000,59
20230811,150800,395908270,11000,10970,11000,10970,75
20230811,150700,395085220,11000,10990,11000,10970,43
20230811,150600,394612800,11000,11000,11000,11000,20
20230811,150500,394392800,11000,11000,11000,11000,20
20230811,150400,394172800,11000,11000,11000,11000,24
20230811,150300,393908800,11000,11000,11000,10990,1243
20230811,150200,380235990,10990,11000,11000,10990,103
20230811,150100,379103050,11000,11000,11000,11000,27
20230811,150000,378806050,11060,11060,11060,11060,15
20230811,145900,378640150,11060,11060,11060,11060,20
20230811,145800,378418950,11060,10990,11060,10990,302
20230811,145700,375098220,11070,11070,11070,11070,25
20230811,145600,374821470,11070,11070,11070,11070,15
20230811,145500,374655420,11070,11070,11070,11070,25
20230811,145400,374378670,11070,11060,11070,11060,26
20230811,145300,374090950,11070,11090,11090,10930,3525
20230811,145200,335391930,11090,11090,11090,11090,15
20230811,145100,335225580,11090,11090,11090,11090,25
20230811,145000,334948330,11090,11090,11090,11090,25
20230811,144900,334671080,11090,11090,11090,11090,25
20230811,144800,334393830,11090,11090,11090,11090,265
20230811,144700,331454980,11090,11090,11090,11090,15
20230811,144600,331288630,11090,11080,11090,11080,15
20230811,144500,331122380,11080,11090,11090,11080,15
20230811,144400,330956130,11090,11090,11090,11090,5
20230811,144300,330900680,11100,11100,11100,11100,105
20230811,144200,329735180,11100,11100,11100,11100,5
20230811,144100,329679680,11050,11100,11100,11050,128
20230811,144000,328265030,11100,11050,11100,11050,253
20230811,143900,325469130,11050,11020,11050,11010,333
20230811,143800,321801930,11050,11050,11050,11050,5
20230811,143700,321746680,11050,11020,11050,11020,14
20230811,143600,321592250,11020,11050,11050,11020,328
20230811,143500,317977240,11050,11050,11050,11050,26
20230811,143400,317689940,11050,11030,11050,11030,215
20230811,143300,315314390,11050,11040,11050,11030,295
20230811,143200,312057420,11030,11050,11050,11030,310
20230811,143100,308637400,11050,11100,11100,11040,1249
20230811,143000,294834050,11100,11100,11100,11100,11
20230811,142900,294711950,11100,11060,11100,11060,269
20230811,142800,291735100,11070,11080,11080,11070,7
20230811,142700,291657560,11090,11090,11090,11090,5
20230811,142600,291602110,11090,11100,11100,11090,16
20230811,142500,291424620,11100,11100,11100,11100,124
20230811,142400,290048220,11090,11090,11090,11090,4
20230811,142300,290003860,11090,11090,11090,11090,5
20230811,142200,289948410,11090,11070,11090,11070,99
20230811,142100,288851380,11070,11110,11110,11070,17
20230811,142000,288662990,11110,11110,11110,11110,5
20230811,141900,288607440,11110,11110,11110,11110,5
20230811,141800,288551890,11120,11120,11120,11120,5
20230811,141700,288496290,11120,11120,11120,11120,5
20230811,141600,288440690,11120,11130,11130,11120,27
20230811,141500,288140400,11130,11110,11130,11110,656
20230811,141400,280847500,11100,11100,11100,11100,5
20230811,141300,280792000,11100,11090,11100,11090,9
20230811,141200,280692140,11090,11090,11090,11090,8
20230811,141100,280603420,11090,11090,11090,11090,105
20230811,141000,279438970,11090,11090,11090,11090,5
20230811,140900,279383520,11090,11090,11090,11090,14
20230811,140800,279228260,11090,11090,11090,11090,6
20230811,140700,279161720,11090,11090,11090,11090,9
20230811,140600,279061910,11090,11090,11090,11090,5
20230811,140500,279006460,11080,11080,11080,11080,54
20230811,140400,278408140,11080,11080,11080,11080,5
20230811,140300,278352740,11080,11080,11080,11080,60
20230811,140200,277687940,11080,11080,11080,11080,5
20230811,140100,277632540,11080,11080,11080,11080,5
20230811,140000,277577140,11080,11070,11080,11070,76
20230811,135900,276735770,11070,11080,11080,11070,279
20230811,135800,273645240,11070,11070,11070,11070,30
20230811,135700,273313140,11070,11080,11080,11070,100
20230811,135600,272206130,11090,11090,11090,11090,0
20230811,135500,272206130,11090,11090,11090,11090,0
20230811,135400,272206130,11090,11090,11090,11090,0
20230811,135300,272206130,11090,11090,11090,11090,1
20230811,135200,272195040,11080,11080,11080,11080,2
20230811,135100,272172880,11090,11080,11090,11050,551
20230811,135000,266070500,11080,11080,11080,11080,0
20230811,134900,266070500,11080,11080,11080,11080,0
20230811,134800,266070500,11080,11070,11080,11050,523
20230811,134700,260282740,11070,11070,11070,11070,142
20230811,134600,258710800,11060,11060,11060,11060,115
20230811,134500,257438900,11060,11070,11070,11060,108
20230811,134400,256244320,11070,11090,11090,11070,213
20230811,134300,253885170,11090,11090,11090,11090,0
20230811,134200,253885170,11090,11090,11090,11090,4
20230811,134100,253840810,11070,11100,11100,11070,660
20230811,134000,246533630,11070,11100,11100,11070,1712
20230811,133900,227578870,11130,11130,11130,11130,0
20230811,133800,227578870,11130,11130,11130,11130,0
20230811,133700,227578870,11130,11130,11130,11130,0
20230811,133600,227578870,11130,11120,11130,11120,170
20230811,133500,225687470,11120,11120,11120,11120,0
20230811,133400,225687470,11120,11120,11120,11120,3
20230811,133300,225654110,11140,11140,11140,11140,0
20230811,133200,225654110,11140,11140,11140,11140,0
20230811,133100,225654110,11140,11110,11140,11110,200
20230811,133000,223427480,11060,11070,11070,11060,51
20230811,132900,222863240,11070,11110,11110,11070,205
20230811,132800,220593490,11070,11090,11090,11070,192
20230811,132700,218466450,11090,11090,11090,11090,0
20230811,132600,218466450,11090,11090,11120,11090,199
20230811,132500,216259510,11100,11100,11140,11100,504
20230811,132400,210665070,11140,11140,11140,11140,0
20230811,132300,210665070,11140,11140,11140,11140,45
20230811,132200,210163770,11140,11110,11140,11110,5
20230811,132100,210108190,11090,11090,11090,11090,0
20230811,132000,210108190,11090,11100,11100,11090,2259
20230811,131900,185033300,11150,11150,11150,11150,1
20230811,131800,185022150,11100,11100,11100,11100,0
20230811,131700,185022150,11100,11110,11110,11100,200
20230811,131600,182802000,11140,11140,11140,11140,0
20230811,131500,182802000,11140,11130,11140,11100,1992
20230811,131400,160678840,11150,11150,11150,11150,0
20230811,131300,160678840,11150,11150,11150,11150,4
20230811,131200,160634240,11150,11150,11150,11150,0
20230811,131100,160634240,11150,11150,11150,11150,0
20230811,131000,160634240,11150,11150,11150,11150,2
20230811,130900,160611940,11150,11150,11150,11150,0
20230811,130800,160611940,11150,11150,11150,11150,0
20230811,130700,160611940,11150,11150,11150,11150,0
20230811,130600,160611940,11150,11150,11150,11150,0
20230811,130500,160611940,11150,11150,11150,11150,100
20230811,130400,159496940,11150,11150,11150,11150,0
20230811,130300,159496940,11150,11150,11150,11150,0
20230811,130200,159496940,11150,11150,11150,11150,0
20230811,130100,159496940,11150,11150,11150,11150,0
20230811,130000,159496940,11150,11150,11150,11150,0
20230811,125900,159496940,11150,11150,11150,11150,10
20230811,125800,159385440,11150,11150,11150,11150,21
20230811,125700,159151290,11120,11120,11120,11120,0
20230811,125600,159151290,11120,11120,11120,11120,165
20230811,125500,157316490,11130,11130,11130,11130,10
20230811,125400,157205190,11150,11150,11150,11150,11
20230811,125300,157082540,11150,11150,11150,11150,0
20230811,125200,157082540,11150,11150,11150,11150,11
20230811,125100,156959890,11160,11160,11160,11160,0
20230811,125000,156959890,11160,11160,11160,11160,0
20230811,124900,156959890,11160,11160,11160,11160,1
20230811,124800,156948730,11120,11150,11150,11120,45
20230811,124700,156448250,11160,11160,11160,11160,0
20230811,124600,156448250,11160,11160,11160,11160,0
20230811,124500,156448250,11160,11160,11160,11160,0
20230811,124400,156448250,11160,11160,11160,11160,5
20230811,124300,156392450,11160,11160,11160,11160,0
20230811,124200,156392450,11160,11160,11160,11160,0
20230811,124100,156392450,11160,11160,11160,11160,1
20230811,124000,156381290,11160,11160,11160,11160,100
20230811,123900,155265290,11160,11160,11160,11160,0
20230811,123800,155265290,11160,11160,11160,11160,0
20230811,123700,155265290,11160,11160,11160,11160,0
20230811,123600,155265290,11160,11160,11160,11160,0
20230811,123500,155265290,11160,11160,11160,11160,1
20230811,123400,155254130,11120,11120,11120,11120,5
20230811,123300,155198530,11110,11110,11110,11110,3
20230811,123200,155165200,11120,11130,11130,11120,95
20230811,123100,154108620,11160,11160,11160,11160,0
20230811,123000,154108620,11160,11160,11160,11160,0
20230811,122900,154108620,11160,11160,11160,11160,1
20230811,122800,154097460,11160,11160,11160,11160,0
20230811,122700,154097460,11160,11160,11160,11160,0
20230811,122600,154097460,11160,11160,11160,11160,20
20230811,122500,153874260,11160,11160,11160,11160,0
20230811,122400,153874260,11160,11160,11160,11160,0
20230811,122300,153874260,11160,11160,11160,11160,0
20230811,122200,153874260,11160,11160,11160,11120,343
20230811,122100,150059740,11160,11160,11160,11160,0
20230811,122000,150059740,11160,11160,11160,11160,0
20230811,121900,150059740,11160,11160,11160,11160,0
20230811,121800,150059740,11160,11160,11160,11160,0
20230811,121700,150059740,11160,11160,11160,11160,0
20230811,121600,150059740,11160,11160,11160,11160,10
20230811,121500,149948140,11160,11160,11160,11160,9
20230811,121400,149847700,11120,11130,11130,11120,100
20230811,121300,148734810,11120,11120,11120,11120,0
20230811,121200,148734810,11120,11120,11120,11120,0
20230811,121100,148734810,11120,11160,11160,11120,101
20230811,121000,147611650,11120,11130,11130,11120,100
20230811,120900,146499030,11160,11160,11160,11160,0
20230811,120800,146499030,11160,11160,11160,11160,5
20230811,120700,146443230,11160,11160,11160,11160,0
20230811,120600,146443230,11160,11160,11160,11160,1
20230811,120500,146432070,11160,11160,11160,11160,0
20230811,120400,146432070,11160,11160,11160,11160,0
20230811,120300,146432070,11160,11160,11160,11160,0
20230811,120200,146432070,11160,11150,11160,11150,2
20230811,120100,146409760,11150,11150,11150,11150,0
20230811,120000,146409760,11150,11140,11150,11140,178
20230811,115900,144425840,11140,11140,11140,11140,0
20230811,115800,144425840,11140,11140,11140,11140,0
20230811,115700,144425840,11140,11140,11140,11140,30
20230811,115600,144091640,11140,11120,11140,11120,2
20230811,115500,144069380,11140,11140,11140,11140,1
20230811,115400,144058240,11150,11150,11150,11150,0
20230811,115300,144058240,11150,11150,11150,11150,0
20230811,115200,144058240,11150,11150,11150,11150,0
20230811,115100,144058240,11150,11150,11150,11150,1
20230811,115000,144047090,11110,11130,11130,11110,146
20230811,114900,142424990,11140,11140,11140,11140,1
20230811,114800,142413850,11150,11120,11150,11120,74
20230811,114700,141590940,11130,11140,11140,11130,70
20230811,114600,140811720,11150,11150,11150,11150,38
20230811,114500,140388020,11150,11150,11150,11150,21
20230811,114400,140153870,11150,11150,11150,11150,0
20230811,114300,140153870,11150,11150,11150,11150,2
20230811,114200,140131570,11150,11150,11150,11150,22
20230811,114100,139886270,11150,11150,11150,11150,0
20230811,114000,139886270,11150,11150,11150,11150,3
20230811,113900,139852820,11150,11150,11150,11150,8
20230811,113800,139763620,11150,11150,11150,11150,1
20230811,113700,139752470,11160,11160,11160,11160,2
20230811,113600,139730150,11140,11140,11140,11140,0
20230811,113500,139730150,11140,11140,11140,11140,0
20230811,113400,139730150,11140,11140,11140,11140,1
20230811,113300,139719010,11140,11140,11140,11130,88
20230811,113200,138738760,11140,11140,11140,11140,1
20230811,113100,138727620,11120,11120,11120,11120,4
20230811,113000,138683140,11120,11120,11120,11120,5
20230811,112900,138627540,11140,11140,11140,11140,0
20230811,112800,138627540,11140,11120,11140,11100,433
20230811,112700,133818970,11140,11140,11140,11140,0
20230811,112600,133818970,11140,11140,11140,11140,2
20230811,112500,133796690,11100,11140,11140,11100,19
20230811,112400,133585750,11100,11110,11110,11100,64
20230811,112300,132874720,11140,11140,11140,11100,433
20230811,112200,128067110,11110,11140,11140,11110,20
20230811,112100,127844680,11140,11140,11140,11140,3
20230811,112000,127811260,11140,11120,11140,11110,159
20230811,111900,126044730,11140,11140,11140,11140,1
20230811,111800,126033590,11140,11140,11140,11140,0
20230811,111700,126033590,11140,11140,11140,11140,1
20230811,111600,126022450,11140,11120,11140,11120,26
20230811,111500,125733290,11120,11120,11120,11120,253
20230811,111400,122919930,11130,11130,11130,11130,0
20230811,111300,122919930,11130,11130,11130,11130,0
20230811,111200,122919930,11130,11120,11130,11120,501
20230811,111100,117343810,11140,11140,11140,11140,3
20230811,111000,117310390,11140,11120,11140,11100,81
20230811,110900,116410840,11170,11170,11170,11170,0
20230811,110800,116410840,11170,11170,11170,11170,1
20230811,110700,116399670,11100,11170,11170,11100,563
20230811,110600,110142690,11130,11150,11150,11130,188
20230811,110500,108050230,11150,11150,11150,11150,1
20230811,110400,108039080,11150,11170,11170,11130,256
20230811,110300,105187130,11170,11170,11170,11170,0
20230811,110200,105187130,11170,11170,11170,11170,0
20230811,110100,105187130,11170,11180,11180,11170,2
20230811,110000,105164780,11180,11180,11180,11180,1
20230811,105900,105153600,11180,11180,11180,11180,0
20230811,105800,105153600,11180,11170,11180,11170,8
20230811,105700,105064230,11150,11160,11160,11150,3
20230811,105600,105030770,11150,11160,11160,11150,334
20230811,105500,101306570,11170,11160,11170,11160,2
20230811,105400,101284240,11180,11180,11180,11180,0
20230811,105300,101284240,11180,11180,11180,11180,50
20230811,105200,100725240,11180,11180,11180,11180,1
20230811,105100,100714060,11190,11190,11190,11190,1
20230811,105000,100702870,11160,11160,11160,11160,1
20230811,104900,100691710,11150,11150,11150,11150,91
20230811,104800,99677060,11190,11190,11190,11190,1
20230811,104700,99665870,11170,11170,11170,11150,451
20230811,104600,94631950,11170,11180,11180,11170,13
20230811,104500,94486640,11200,11190,11200,11190,2
20230811,104400,94464250,11200,11200,11200,11200,1
20230811,104300,94453050,11210,11190,11210,11190,341
20230811,104200,90637240,11220,11220,11220,11220,0
20230811,104100,90637240,11220,11220,11220,11220,4
20230811,104000,90592360,11220,11220,11220,11220,19
20230811,103900,90379180,11220,11220,11220,11220,1
20230811,103800,90367960,11220,11220,11220,11220,1
20230811,103700,90356740,11230,11230,11230,11230,1
20230811,103600,90345510,11240,11240,11240,11240,1
20230811,103500,90334270,11240,11230,11240,11230,6
20230811,103400,90266840,11230,11230,11230,11230,0
20230811,103300,90266840,11230,11240,11240,11230,2
20230811,103200,90244370,11240,11170,11240,11170,36
20230811,103100,89842180,11170,11210,11210,11150,521
20230811,103000,84008690,11260,11250,11260,11250,6
20230811,102900,83941170,11260,11260,11260,11260,0
20230811,102800,83941170,11260,11250,11260,11200,848
20230811,102700,74438410,11260,11250,11260,11250,3
20230811,102600,74404650,11270,11270,11270,11270,1
20230811,102500,74393380,11270,11270,11270,11270,4
20230811,102400,74348300,11230,11270,11270,11230,148
20230811,102300,72686020,11240,11270,11270,11240,5
20230811,102200,72629700,11270,11270,11270,11270,40
20230811,102100,72178900,11270,11230,11270,11230,13
20230811,102000,72032750,11230,11230,11230,11230,4
20230811,101900,71987830,11230,11230,11230,11230,19
20230811,101800,71774460,11270,11260,11270,11260,2
20230811,101700,71751930,11270,11230,11270,11230,29
20230811,101600,71425140,11270,11270,11270,11270,4
20230811,101500,71380060,11280,11280,11280,11280,4
20230811,101400,71334940,11230,11240,11240,11230,2
20230811,101300,71312470,11280,11280,11280,11280,4
20230811,101200,71267350,11280,11280,11280,11280,27
20230811,101100,70962790,11280,11280,11280,11280,0
20230811,101000,70962790,11280,11240,11280,11240,6
20230811,100900,70895150,11280,11280,11280,11280,4
20230811,100800,70850030,11280,11280,11280,11280,15
20230811,100700,70680830,11280,11280,11280,11280,0
20230811,100600,70680830,11280,11250,11280,11250,6
20230811,100500,70613210,11290,11240,11290,11220,26
20230811,100400,70321040,11240,11290,11290,11240,34
20230811,100300,69938680,11290,11250,11290,11250,6
20230811,100200,69871140,11300,11300,11300,11300,4
20230811,100100,69825940,11300,11300,11300,11300,6
20230811,100000,69758140,11300,11300,11300,11300,0
20230811,095900,69758140,11300,11290,11300,11290,7
20230811,095800,69679050,11290,11300,11300,11230,52
20230811,095700,69091990,11230,11260,11300,11220,69
20230811,095600,68316910,11300,11300,11300,11300,1
20230811,095500,68305610,11310,11320,11320,11310,5
20230811,095400,68249050,11320,11320,11320,11320,6
20230811,095300,68181130,11330,11340,11340,11240,116
20230811,095200,66876710,11350,11350,11350,11350,0
20230811,095100,66876710,11350,11260,11350,11220,1249
20230811,095000,52791360,11250,11250,11250,11250,104
20230811,094900,51621360,11220,11250,11250,11220,13
20230811,094800,51475380,11250,11250,11250,11250,58
20230811,094700,50822880,11250,11250,11250,11200,187
20230811,094600,48727700,11200,11250,11250,11200,38
20230811,094500,48301900,11250,11190,11250,11190,943
20230811,094400,37742260,11190,11190,11190,11190,5
20230811,094300,37686310,11180,11180,11180,11180,2
20230811,094200,37663950,11120,11170,11170,11120,200
20230811,094100,35434990,11190,11190,11190,11190,1
20230811,094000,35423800,11190,11190,11190,11190,5
20230811,093900,35367850,11160,11190,11190,11160,64
20230811,093800,34653460,11190,11190,11190,11190,4
20230811,093700,34608700,11200,11200,11200,11200,0
20230811,093600,34608700,11200,11200,11200,11200,5
20230811,093500,34552700,11200,11200,11200,11200,4
20230811,093400,34507900,11200,11200,11200,11200,4
20230811,093300,34463100,11200,11200,11200,11200,50
20230811,093200,33903100,11200,11200,11200,11200,5
20230811,093100,33847100,11200,11200,11200,11200,6
20230811,093000,33779900,11200,11150,11200,11140,51
20230811,092900,33211670,11200,11150,11200,11150,245
20230811,092800,30479720,11150,11150,11150,11150,7
20230811,092700,30401670,11150,11200,11200,11150,6
20230811,092600,30334570,11200,11200,11200,11200,0
20230811,092500,30334570,11200,11200,11200,11200,4
20230811,092400,30289770,11200,11200,11200,11200,60
20230811,092300,29617770,11200,11210,11210,11110,140
20230811,092200,28059960,11210,11210,11210,11210,0
20230811,092100,28059960,11210,11210,11210,11210,0
20230811,092000,28059960,11210,11210,11210,11210,1
20230811,091900,28048750,11210,11200,11210,11200,22
20230811,091800,27802340,11220,11220,11220,11220,0
20230811,091700,27802340,11220,11220,11220,11220,0
20230811,091600,27802340,11220,11220,11220,11220,0
20230811,091500,27802340,11220,11160,11220,11160,3
20230811,091400,27768800,11220,11220,11220,11220,1
20230811,091300,27757580,11220,11220,11220,11220,0
20230811,091200,27757580,11220,11180,11220,11120,65
20230811,091100,27030660,11100,11140,11140,11100,500
20230811,091000,21472830,11190,11190,11190,11190,1
20230811,090900,21461640,11190,11190,11190,11190,1
20230811,090800,21450450,11120,11150,11150,11120,30
20230811,090700,21115980,11150,11150,11150,11150,1000
20230811,090600,9965980,11220,11240,11240,11150,249
20230811,090500,7185710,11170,11180,11240,11170,31
20230811,090400,6839270,11190,11190,11240,11190,91
20230811,090300,5820880,11190,11210,11210,11190,355
20230811,090200,1847010,11290,11290,11290,11290,47
20230811,090100,1316380,11290,11290,11290,11290,1
20230811,090000,1305090,11300,11190,11300,11190,116