KissMeData/001070/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,201433790,11110,11110,11110,11110,456
20230802,183100,201433790,11110,11110,11110,11110,0
20230802,183000,201433790,11110,11110,11110,11110,0
20230802,182900,201433790,11110,11110,11110,11110,0
20230802,182800,201433790,11110,11110,11110,11110,0
20230802,182700,201433790,11110,11110,11110,11110,0
20230802,182600,201433790,11110,11110,11110,11110,0
20230802,182500,201433790,11110,11110,11110,11110,0
20230802,182400,201433790,11110,11110,11110,11110,0
20230802,182300,201433790,11110,11110,11110,11110,0
20230802,182200,201433790,11110,11110,11110,11110,0
20230802,182100,201433790,11110,11110,11110,11110,0
20230802,182000,201433790,11110,11110,11110,11110,0
20230802,181900,201433790,11110,11110,11110,11110,0
20230802,181800,201433790,11110,11110,11110,11110,0
20230802,181700,201433790,11110,11110,11110,11110,0
20230802,181600,201433790,11110,11110,11110,11110,0
20230802,181500,201433790,11110,11110,11110,11110,0
20230802,181400,201433790,11110,11110,11110,11110,0
20230802,181300,201433790,11110,11110,11110,11110,0
20230802,181200,201433790,11110,11110,11110,11110,0
20230802,181100,201433790,11110,11110,11110,11110,0
20230802,181000,201433790,11110,11110,11110,11110,0
20230802,180900,201433790,11110,11110,11110,11110,0
20230802,180800,201433790,11110,11110,11110,11110,0
20230802,180700,201433790,11110,11110,11110,11110,0
20230802,180600,201433790,11110,11110,11110,11110,0
20230802,180500,201433790,11110,11110,11110,11110,0
20230802,180400,201433790,11110,11110,11110,11110,0
20230802,180300,201433790,11110,11110,11110,11110,0
20230802,180200,201433790,11110,11110,11110,11110,456
20230802,180100,201433790,11110,11110,11110,11110,0
20230802,180000,201433790,11110,11110,11110,11110,0
20230802,175900,201433790,11110,11110,11110,11110,0
20230802,175800,201433790,11110,11110,11110,11110,0
20230802,175700,201433790,11110,11110,11110,11110,0
20230802,175600,201433790,11110,11110,11110,11110,0
20230802,175500,201433790,11110,11110,11110,11110,0
20230802,175400,201433790,11110,11110,11110,11110,0
20230802,175300,201433790,11110,11110,11110,11110,0
20230802,175200,201433790,11110,11110,11110,11110,0
20230802,175100,201433790,11110,11110,11110,11110,0
20230802,175000,201433790,11110,11110,11110,11110,0
20230802,174900,201433790,11110,11110,11110,11110,0
20230802,174800,201433790,11110,11110,11110,11110,0
20230802,174700,201433790,11110,11110,11110,11110,0
20230802,174600,201433790,11110,11110,11110,11110,0
20230802,174500,201433790,11110,11110,11110,11110,0
20230802,174400,201433790,11110,11110,11110,11110,0
20230802,174300,201433790,11110,11110,11110,11110,0
20230802,174200,201433790,11110,11110,11110,11110,0
20230802,174100,201433790,11110,11110,11110,11110,0
20230802,174000,201433790,11110,11110,11110,11110,0
20230802,173900,201433790,11110,11110,11110,11110,0
20230802,173800,201433790,11110,11110,11110,11110,0
20230802,173700,201433790,11110,11110,11110,11110,0
20230802,173600,201433790,11110,11110,11110,11110,0
20230802,173500,201433790,11110,11110,11110,11110,0
20230802,173400,201433790,11110,11110,11110,11110,0
20230802,173300,201433790,11110,11110,11110,11110,0
20230802,173200,201433790,11110,11110,11110,11110,456
20230802,173100,201433790,11110,11110,11110,11110,0
20230802,173000,201433790,11110,11110,11110,11110,0
20230802,172900,201433790,11110,11110,11110,11110,0
20230802,172800,201433790,11110,11110,11110,11110,0
20230802,172700,201433790,11110,11110,11110,11110,0
20230802,172600,201433790,11110,11110,11110,11110,0
20230802,172500,201433790,11110,11110,11110,11110,0
20230802,172400,201433790,11110,11110,11110,11110,0
20230802,172300,201433790,11110,11110,11110,11110,0
20230802,172200,201433790,11110,11110,11110,11110,0
20230802,172100,201433790,11110,11110,11110,11110,0
20230802,172000,201433790,11110,11110,11110,11110,0
20230802,171900,201433790,11110,11110,11110,11110,0
20230802,171800,201433790,11110,11110,11110,11110,0
20230802,171700,201433790,11110,11110,11110,11110,0
20230802,171600,201433790,11110,11110,11110,11110,0
20230802,171500,201433790,11110,11110,11110,11110,0
20230802,171400,201433790,11110,11110,11110,11110,0
20230802,171300,201433790,11110,11110,11110,11110,0
20230802,171200,201433790,11110,11110,11110,11110,0
20230802,171100,201433790,11110,11110,11110,11110,0
20230802,171000,201433790,11110,11110,11110,11110,0
20230802,170900,201433790,11110,11110,11110,11110,0
20230802,170800,201433790,11110,11110,11110,11110,0
20230802,170700,201433790,11110,11110,11110,11110,0
20230802,170600,201433790,11110,11110,11110,11110,0
20230802,170500,201433790,11110,11110,11110,11110,0
20230802,170400,201433790,11110,11110,11110,11110,0
20230802,170300,201433790,11110,11110,11110,11110,0
20230802,170200,201433790,11110,11110,11110,11110,456
20230802,170100,201433790,11110,11110,11110,11110,0
20230802,170000,201433790,11110,11110,11110,11110,0
20230802,165900,201433790,11110,11110,11110,11110,0
20230802,165800,201433790,11110,11110,11110,11110,0
20230802,165700,201433790,11110,11110,11110,11110,0
20230802,165600,201433790,11110,11110,11110,11110,0
20230802,165500,201433790,11110,11110,11110,11110,0
20230802,165400,201433790,11110,11110,11110,11110,0
20230802,165300,201433790,11110,11110,11110,11110,0
20230802,165200,201433790,11110,11110,11110,11110,0
20230802,165100,201433790,11110,11110,11110,11110,0
20230802,165000,201433790,11110,11110,11110,11110,0
20230802,164900,201433790,11110,11110,11110,11110,0
20230802,164800,201433790,11110,11110,11110,11110,0
20230802,164700,201433790,11110,11110,11110,11110,0
20230802,164600,201433790,11110,11110,11110,11110,0
20230802,164500,201433790,11110,11110,11110,11110,0
20230802,164400,201433790,11110,11110,11110,11110,0
20230802,164300,201433790,11110,11110,11110,11110,0
20230802,164200,201433790,11110,11110,11110,11110,0
20230802,164100,201433790,11110,11110,11110,11110,0
20230802,164000,201433790,11110,11110,11110,11110,0
20230802,163900,201433790,11110,11110,11110,11110,0
20230802,163800,201433790,11110,11110,11110,11110,0
20230802,163700,201433790,11110,11110,11110,11110,0
20230802,163600,201433790,11110,11110,11110,11110,0
20230802,163500,201433790,11110,11110,11110,11110,0
20230802,163400,201433790,11110,11110,11110,11110,0
20230802,163300,201433790,11110,11110,11110,11110,0
20230802,163200,201433790,11110,11110,11110,11110,456
20230802,163100,201433790,11110,11110,11110,11110,0
20230802,163000,201433790,11110,11110,11110,11110,0
20230802,162900,201433790,11110,11110,11110,11110,0
20230802,162800,201433790,11110,11110,11110,11110,0
20230802,162700,201433790,11110,11110,11110,11110,0
20230802,162600,201433790,11110,11110,11110,11110,0
20230802,162500,201433790,11110,11110,11110,11110,0
20230802,162400,201433790,11110,11110,11110,11110,0
20230802,162300,201433790,11110,11110,11110,11110,0
20230802,162200,201433790,11110,11110,11110,11110,0
20230802,162100,201433790,11110,11110,11110,11110,0
20230802,162000,201433790,11110,11110,11110,11110,0
20230802,161900,201433790,11110,11110,11110,11110,0
20230802,161800,201433790,11110,11110,11110,11110,0
20230802,161700,201433790,11110,11110,11110,11110,0
20230802,161600,201433790,11110,11110,11110,11110,0
20230802,161500,201433790,11110,11110,11110,11110,0
20230802,161400,201433790,11110,11110,11110,11110,0
20230802,161300,201433790,11110,11110,11110,11110,0
20230802,161200,201433790,11110,11110,11110,11110,0
20230802,161100,201433790,11110,11110,11110,11110,0
20230802,161000,201433790,11110,11110,11110,11110,0
20230802,160900,201433790,11110,11110,11110,11110,0
20230802,160800,201433790,11110,11110,11110,11110,0
20230802,160700,201433790,11110,11110,11110,11110,0
20230802,160600,201433790,11110,11110,11110,11110,0
20230802,160500,201433790,11110,11110,11110,11110,0
20230802,160400,201433790,11110,11110,11110,11110,0
20230802,160300,201433790,11110,11110,11110,11110,0
20230802,160200,201433790,11110,11110,11110,11110,456
20230802,160100,201433790,11110,11110,11110,11110,0
20230802,160000,201433790,11110,11110,11110,11110,0
20230802,155900,201433790,11110,11110,11110,11110,0
20230802,155800,201433790,11110,11110,11110,11110,0
20230802,155700,201433790,11110,11110,11110,11110,0
20230802,155600,201433790,11110,11110,11110,11110,0
20230802,155500,201433790,11110,11110,11110,11110,0
20230802,155400,201433790,11110,11110,11110,11110,0
20230802,155300,201433790,11110,11110,11110,11110,0
20230802,155200,201433790,11110,11110,11110,11110,0
20230802,155100,201433790,11110,11110,11110,11110,0
20230802,155000,201433790,11110,11110,11110,11110,0
20230802,154900,201433790,11110,11110,11110,11110,0
20230802,154800,201433790,11110,11110,11110,11110,0
20230802,154700,201433790,11110,11110,11110,11110,0
20230802,154600,201433790,11110,11110,11110,11110,0
20230802,154500,201433790,11110,11110,11110,11110,0
20230802,154400,201433790,11110,11110,11110,11110,0
20230802,154300,201433790,11110,11110,11110,11110,0
20230802,154200,201433790,11110,11110,11110,11110,0
20230802,154100,201433790,11110,11110,11110,11110,0
20230802,154000,201433790,11110,11110,11110,11110,0
20230802,153900,201433790,11110,11110,11110,11110,0
20230802,153800,201433790,11110,11110,11110,11110,0
20230802,153700,201433790,11110,11110,11110,11110,0
20230802,153600,201433790,11110,11110,11110,11110,0
20230802,153500,201433790,11110,11110,11110,11110,0
20230802,153400,201433790,11110,11110,11110,11110,0
20230802,153300,201433790,11110,11110,11110,11110,0
20230802,153200,201433790,11110,11110,11110,11110,456
20230802,153100,201433790,11110,11110,11110,11110,0
20230802,153000,201433790,11110,11110,11110,11110,456
20230802,152900,196367630,11080,11080,11080,11080,0
20230802,152800,196367630,11080,11080,11080,11080,0
20230802,152700,196367630,11080,11080,11080,11080,0
20230802,152600,196367630,11080,11080,11080,11080,0
20230802,152500,196367630,11080,11080,11080,11080,0
20230802,152400,196367630,11080,11080,11080,11080,0
20230802,152300,196367630,11080,11080,11080,11080,0
20230802,152200,196367630,11080,11080,11080,11080,0
20230802,152100,196367630,11080,11080,11080,11080,0
20230802,152000,196367630,11080,11080,11080,11080,0
20230802,151900,196367630,11080,11130,11130,11080,257
20230802,151800,193513350,11130,11130,11130,11130,0
20230802,151700,193513350,11130,11120,11130,11120,14
20230802,151600,193357660,11120,11120,11120,11120,0
20230802,151500,193357660,11120,11120,11120,11120,0
20230802,151400,193357660,11120,11120,11120,11120,89
20230802,151300,192367980,11130,11130,11130,11130,0
20230802,151200,192367980,11130,11100,11130,11100,29
20230802,151100,192045910,11130,11130,11130,11130,1
20230802,151000,192034780,11100,11100,11100,11100,0
20230802,150900,192034780,11100,11100,11100,11100,0
20230802,150800,192034780,11100,11100,11100,11100,0
20230802,150700,192034780,11100,11100,11100,11100,89
20230802,150600,191046880,11100,11100,11100,11100,0
20230802,150500,191046880,11100,11100,11100,11100,0
20230802,150400,191046880,11100,11100,11100,11100,0
20230802,150300,191046880,11100,11080,11100,11080,67
20230802,150200,190304480,11080,11080,11080,11080,18
20230802,150100,190105040,11090,11090,11090,11090,0
20230802,150000,190105040,11090,11090,11090,11090,0
20230802,145900,190105040,11090,11090,11090,11090,3
20230802,145800,190071770,11100,11100,11100,11100,2
20230802,145700,190049570,11090,11090,11090,11090,2
20230802,145600,190027390,11100,11100,11100,11100,0
20230802,145500,190027390,11100,11100,11100,11100,0
20230802,145400,190027390,11100,11100,11100,11100,0
20230802,145300,190027390,11100,11100,11100,11100,0
20230802,145200,190027390,11100,11100,11100,11100,2
20230802,145100,190005190,11100,11100,11100,11100,33
20230802,145000,189638890,11090,11090,11090,11090,20
20230802,144900,189417090,11090,11090,11090,11090,17
20230802,144800,189228560,11090,11090,11090,11090,24
20230802,144700,188962400,11090,11070,11090,11070,11
20230802,144600,188840610,11070,11070,11070,11070,0
20230802,144500,188840610,11070,11070,11070,11070,2
20230802,144400,188818470,11070,11080,11090,11070,210
20230802,144300,186491300,11080,11080,11080,11080,1
20230802,144200,186480220,11080,11070,11080,11070,39
20230802,144100,186048170,11070,11070,11070,11070,50
20230802,144000,185494670,11050,11050,11050,11050,30
20230802,143900,185163170,11050,11050,11050,11050,20
20230802,143800,184942170,11080,11080,11080,11080,0
20230802,143700,184942170,11080,11080,11080,11080,0
20230802,143600,184942170,11080,11080,11080,11080,0
20230802,143500,184942170,11080,11080,11080,11080,88
20230802,143400,183967130,11080,11080,11080,11080,0
20230802,143300,183967130,11080,11060,11080,11040,301
20230802,143200,180643110,11100,11080,11100,11050,401
20230802,143100,176207330,11090,11090,11090,11090,0
20230802,143000,176207330,11090,11090,11090,11090,0
20230802,142900,176207330,11090,11090,11090,11090,2
20230802,142800,176185150,11100,11100,11110,11100,32
20230802,142700,175829940,11060,11070,11070,11060,121
20230802,142600,174491640,11110,11050,11110,11050,32
20230802,142500,174136730,11030,11030,11030,11030,0
20230802,142400,174136730,11030,11060,11060,11030,221
20230802,142300,171694130,11060,11060,11060,11060,50
20230802,142200,171141130,11060,11110,11110,11060,1119
20230802,142100,158725660,11120,11130,11130,11120,283
20230802,142000,155578070,11110,11200,11200,11110,452
20230802,141900,150537970,11200,11200,11200,11200,0
20230802,141800,150537970,11200,11200,11200,11200,0
20230802,141700,150537970,11200,11200,11200,11200,0
20230802,141600,150537970,11200,11200,11200,11200,0
20230802,141500,150537970,11200,11200,11200,11200,50
20230802,141400,149977970,11200,11200,11200,11200,0
20230802,141300,149977970,11200,11200,11200,11200,10
20230802,141200,149865970,11240,11240,11240,11240,0
20230802,141100,149865970,11240,11240,11240,11240,0
20230802,141000,149865970,11240,11240,11240,11240,0
20230802,140900,149865970,11240,11240,11240,11240,0
20230802,140800,149865970,11240,11240,11240,11240,1
20230802,140700,149854730,11230,11230,11230,11230,0
20230802,140600,149854730,11230,11230,11230,11230,0
20230802,140500,149854730,11230,11230,11230,11230,0
20230802,140400,149854730,11230,11230,11230,11230,50
20230802,140300,149293230,11230,11230,11230,11230,0
20230802,140200,149293230,11230,11230,11230,11230,0
20230802,140100,149293230,11230,11230,11230,11230,0
20230802,140000,149293230,11230,11230,11230,11230,0
20230802,135900,149293230,11230,11230,11230,11230,1
20230802,135800,149282000,11230,11230,11230,11230,1
20230802,135700,149270770,11190,11190,11190,11190,27
20230802,135600,148968640,11190,11190,11190,11190,1
20230802,135500,148957450,11200,11200,11200,11200,11
20230802,135400,148834250,11230,11230,11230,11230,0
20230802,135300,148834250,11230,11230,11230,11230,0
20230802,135200,148834250,11230,11230,11230,11230,1
20230802,135100,148823020,11200,11200,11200,11200,0
20230802,135000,148823020,11200,11200,11200,11200,0
20230802,134900,148823020,11200,11200,11200,11200,0
20230802,134800,148823020,11200,11200,11200,11200,0
20230802,134700,148823020,11200,11200,11200,11200,0
20230802,134600,148823020,11200,11200,11200,11200,0
20230802,134500,148823020,11200,11200,11200,11200,0
20230802,134400,148823020,11200,11200,11200,11190,53
20230802,134300,148229450,11200,11200,11200,11200,0
20230802,134200,148229450,11200,11200,11200,11200,0
20230802,134100,148229450,11200,11200,11200,11200,0
20230802,134000,148229450,11200,11200,11200,11200,0
20230802,133900,148229450,11200,11200,11200,11200,6
20230802,133800,148162250,11200,11210,11210,11200,94
20230802,133700,147109040,11240,11240,11240,11240,0
20230802,133600,147109040,11240,11240,11240,11240,0
20230802,133500,147109040,11240,11240,11240,11240,0
20230802,133400,147109040,11240,11240,11240,11240,0
20230802,133300,147109040,11240,11240,11240,11240,0
20230802,133200,147109040,11240,11240,11240,11240,0
20230802,133100,147109040,11240,11210,11240,11210,12
20230802,133000,146974460,11210,11210,11210,11210,0
20230802,132900,146974460,11210,11210,11210,11210,0
20230802,132800,146974460,11210,11200,11210,11200,3
20230802,132700,146940850,11170,11170,11170,11170,0
20230802,132600,146940850,11170,11170,11170,11170,0
20230802,132500,146940850,11170,11170,11170,11170,0
20230802,132400,146940850,11170,11170,11170,11170,0
20230802,132300,146940850,11170,11170,11170,11170,0
20230802,132200,146940850,11170,11170,11170,11170,0
20230802,132100,146940850,11170,11170,11170,11170,0
20230802,132000,146940850,11170,11170,11170,11170,0
20230802,131900,146940850,11170,11170,11170,11170,0
20230802,131800,146940850,11170,11170,11170,11170,0
20230802,131700,146940850,11170,11170,11170,11170,0
20230802,131600,146940850,11170,11170,11170,11170,21
20230802,131500,146706280,11170,11170,11170,11170,21
20230802,131400,146471710,11170,11170,11170,11170,50
20230802,131300,145913210,11170,11190,11190,11170,59
20230802,131200,145253580,11200,11220,11220,11200,39
20230802,131100,144816710,11230,11230,11230,11230,0
20230802,131000,144816710,11230,11230,11230,11230,0
20230802,130900,144816710,11230,11230,11230,11230,0
20230802,130800,144816710,11230,11230,11230,11230,0
20230802,130700,144816710,11230,11230,11230,11230,0
20230802,130600,144816710,11230,11230,11230,11230,0
20230802,130500,144816710,11230,11230,11230,11230,3
20230802,130400,144783020,11250,11250,11250,11250,0
20230802,130300,144783020,11250,11250,11250,11250,0
20230802,130200,144783020,11250,11250,11250,11250,0
20230802,130100,144783020,11250,11250,11250,11250,0
20230802,130000,144783020,11250,11250,11250,11250,19
20230802,125900,144569270,11260,11260,11260,11260,0
20230802,125800,144569270,11260,11260,11260,11260,0
20230802,125700,144569270,11260,11260,11260,11260,0
20230802,125600,144569270,11260,11260,11260,11260,0
20230802,125500,144569270,11260,11260,11260,11260,1
20230802,125400,144558010,11200,11200,11200,11200,0
20230802,125300,144558010,11200,11200,11200,11200,61
20230802,125200,143874810,11200,11220,11220,11200,433
20230802,125100,139023440,11230,11230,11230,11230,189
20230802,125000,136900970,11230,11250,11250,11230,177
20230802,124900,134910420,11260,11260,11260,11260,0
20230802,124800,134910420,11260,11260,11260,11260,0
20230802,124700,134910420,11260,11260,11260,11260,0
20230802,124600,134910420,11260,11260,11260,11260,0
20230802,124500,134910420,11260,11260,11260,11260,1
20230802,124400,134899160,11240,11240,11240,11240,0
20230802,124300,134899160,11240,11240,11240,11240,0
20230802,124200,134899160,11240,11240,11240,11240,0
20230802,124100,134899160,11240,11240,11240,11240,0
20230802,124000,134899160,11240,11240,11240,11240,0
20230802,123900,134899160,11240,11240,11240,11240,0
20230802,123800,134899160,11240,11240,11240,11240,0
20230802,123700,134899160,11240,11240,11240,11240,0
20230802,123600,134899160,11240,11240,11240,11240,0
20230802,123500,134899160,11240,11240,11240,11240,0
20230802,123400,134899160,11240,11240,11240,11240,40
20230802,123300,134449560,11240,11240,11240,11240,0
20230802,123200,134449560,11240,11240,11240,11240,160
20230802,123100,132651160,11250,11250,11250,11250,20
20230802,123000,132426160,11280,11280,11280,11280,1
20230802,122900,132414880,11240,11240,11240,11240,0
20230802,122800,132414880,11240,11240,11240,11240,0
20230802,122700,132414880,11240,11240,11240,11240,0
20230802,122600,132414880,11240,11240,11240,11240,0
20230802,122500,132414880,11240,11240,11240,11240,1
20230802,122400,132403640,11270,11270,11270,11270,0
20230802,122300,132403640,11270,11270,11270,11270,0
20230802,122200,132403640,11270,11270,11270,11270,0
20230802,122100,132403640,11270,11270,11270,11270,0
20230802,122000,132403640,11270,11270,11270,11270,143
20230802,121900,130792030,11270,11270,11270,11270,0
20230802,121800,130792030,11270,11270,11270,11270,50
20230802,121700,130228530,11280,11280,11280,11280,0
20230802,121600,130228530,11280,11280,11280,11280,0
20230802,121500,130228530,11280,11280,11280,11280,0
20230802,121400,130228530,11280,11280,11280,11280,0
20230802,121300,130228530,11280,11280,11280,11280,0
20230802,121200,130228530,11280,11280,11280,11280,1
20230802,121100,130217250,11230,11230,11230,11230,0
20230802,121000,130217250,11230,11230,11230,11230,0
20230802,120900,130217250,11230,11230,11230,11230,0
20230802,120800,130217250,11230,11230,11230,11230,0
20230802,120700,130217250,11230,11230,11230,11230,0
20230802,120600,130217250,11230,11230,11230,11230,0
20230802,120500,130217250,11230,11230,11230,11230,0
20230802,120400,130217250,11230,11230,11230,11230,1
20230802,120300,130206020,11280,11280,11280,11280,6
20230802,120200,130138340,11280,11280,11280,11280,0
20230802,120100,130138340,11280,11280,11280,11280,5
20230802,120000,130081940,11210,11210,11210,11210,0
20230802,115900,130081940,11210,11210,11210,11210,0
20230802,115800,130081940,11210,11210,11210,11210,0
20230802,115700,130081940,11210,11210,11210,11210,0
20230802,115600,130081940,11210,11210,11210,11210,2
20230802,115500,130059520,11200,11200,11200,11200,0
20230802,115400,130059520,11200,11200,11200,11200,0
20230802,115300,130059520,11200,11200,11200,11200,0
20230802,115200,130059520,11200,11200,11200,11200,4
20230802,115100,130014720,11210,11210,11210,11210,20
20230802,115000,129790520,11210,11210,11210,11210,0
20230802,114900,129790520,11210,11210,11210,11210,0
20230802,114800,129790520,11210,11210,11210,11210,0
20230802,114700,129790520,11210,11210,11210,11210,0
20230802,114600,129790520,11210,11210,11210,11210,0
20230802,114500,129790520,11210,11210,11210,11210,0
20230802,114400,129790520,11210,11210,11210,11210,4
20230802,114300,129745680,11220,11230,11300,11220,77
20230802,114200,128881440,11300,11250,11300,11220,177
20230802,114100,126894560,11260,11260,11260,11260,0
20230802,114000,126894560,11260,11260,11260,11260,0
20230802,113900,126894560,11260,11290,11300,11260,6
20230802,113800,126826850,11250,11250,11250,11250,0
20230802,113700,126826850,11250,11250,11250,11250,1
20230802,113600,126815600,11290,11300,11300,11290,6
20230802,113500,126747810,11200,11300,11300,11200,343
20230802,113400,122901980,11260,11260,11260,11260,0
20230802,113300,122901980,11260,11260,11260,11260,0
20230802,113200,122901980,11260,11260,11260,11260,0
20230802,113100,122901980,11260,11280,11280,11260,2
20230802,113000,122879440,11280,11280,11280,11280,35
20230802,112900,122484640,11280,11300,11300,11280,21
20230802,112800,122247720,11290,11290,11290,11290,5
20230802,112700,122191270,11290,11290,11290,11290,5
20230802,112600,122134820,11290,11300,11300,11290,19
20230802,112500,121920210,11300,11350,11350,11300,1965
20230802,112400,99688320,11370,11370,11370,11370,0
20230802,112300,99688320,11370,11370,11370,11370,0
20230802,112200,99688320,11370,11370,11370,11370,0
20230802,112100,99688320,11370,11370,11370,11370,0
20230802,112000,99688320,11370,11370,11370,11370,0
20230802,111900,99688320,11370,11370,11370,11370,1
20230802,111800,99676950,11380,11370,11380,11370,6
20230802,111700,99608700,11350,11360,11380,11350,46
20230802,111600,99086090,11350,11370,11370,11350,38
20230802,111500,98654400,11380,11380,11380,11380,0
20230802,111400,98654400,11380,11380,11380,11380,4
20230802,111300,98608880,11380,11380,11380,11380,0
20230802,111200,98608880,11380,11380,11380,11380,0
20230802,111100,98608880,11380,11380,11380,11380,4
20230802,111000,98563360,11360,11370,11380,11360,18
20230802,110900,98358730,11360,11360,11360,11360,0
20230802,110800,98358730,11360,11360,11360,11360,0
20230802,110700,98358730,11360,11360,11360,11360,0
20230802,110600,98358730,11360,11360,11360,11360,1
20230802,110500,98347370,11370,11370,11370,11370,0
20230802,110400,98347370,11370,11370,11370,11370,0
20230802,110300,98347370,11370,11370,11370,11370,0
20230802,110200,98347370,11370,11370,11370,11370,3
20230802,110100,98313260,11370,11370,11370,11370,0
20230802,110000,98313260,11370,11370,11370,11370,1
20230802,105900,98301890,11370,11370,11370,11370,1
20230802,105800,98290520,11360,11360,11360,11360,2
20230802,105700,98267800,11380,11380,11380,11360,4
20230802,105600,98222300,11360,11380,11380,11360,57
20230802,105500,97573750,11380,11370,11380,11370,32
20230802,105400,97209900,11380,11380,11380,11380,61
20230802,105300,96515720,11380,11380,11380,11380,0
20230802,105200,96515720,11380,11380,11380,11380,0
20230802,105100,96515720,11380,11380,11380,11380,0
20230802,105000,96515720,11380,11390,11390,11380,111
20230802,104900,95252530,11390,11390,11390,11390,0
20230802,104800,95252530,11390,11390,11390,11390,0
20230802,104700,95252530,11390,11390,11390,11390,2
20230802,104600,95229750,11390,11390,11390,11390,1
20230802,104500,95218360,11400,11400,11400,11400,1
20230802,104400,95206960,11380,11400,11400,11380,997
20230802,104300,83841200,11400,11400,11400,11400,4
20230802,104200,83795600,11370,11390,11390,11370,10
20230802,104100,83681810,11390,11390,11390,11390,14
20230802,104000,83522350,11390,11390,11390,11390,0
20230802,103900,83522350,11390,11390,11390,11390,0
20230802,103800,83522350,11390,11390,11390,11390,0
20230802,103700,83522350,11390,11390,11390,11390,0
20230802,103600,83522350,11390,11390,11390,11390,0
20230802,103500,83522350,11390,11390,11390,11390,0
20230802,103400,83522350,11390,11390,11390,11390,0
20230802,103300,83522350,11390,11390,11390,11390,0
20230802,103200,83522350,11390,11390,11390,11390,1
20230802,103100,83510960,11390,11390,11390,11390,0
20230802,103000,83510960,11390,11390,11390,11390,0
20230802,102900,83510960,11390,11390,11390,11390,0
20230802,102800,83510960,11390,11390,11390,11390,91
20230802,102700,82474470,11420,11420,11420,11420,0
20230802,102600,82474470,11420,11420,11420,11420,0
20230802,102500,82474470,11420,11420,11420,11420,0
20230802,102400,82474470,11420,11420,11420,11420,1
20230802,102300,82463050,11320,11320,11320,11320,0
20230802,102200,82463050,11320,11320,11320,11320,0
20230802,102100,82463050,11320,11320,11320,11320,0
20230802,102000,82463050,11320,11350,11350,11320,2000
20230802,101900,59816530,11350,11350,11350,11350,0
20230802,101800,59816530,11350,11350,11350,11350,0
20230802,101700,59816530,11350,11350,11350,11350,0
20230802,101600,59816530,11350,11350,11350,11350,0
20230802,101500,59816530,11350,11350,11350,11350,2
20230802,101400,59793830,11360,11360,11360,11360,0
20230802,101300,59793830,11360,11360,11360,11360,2
20230802,101200,59771110,11340,11340,11340,11340,0
20230802,101100,59771110,11340,11340,11340,11340,0
20230802,101000,59771110,11340,11340,11340,11340,0
20230802,100900,59771110,11340,11340,11340,11340,0
20230802,100800,59771110,11340,11340,11340,11340,0
20230802,100700,59771110,11340,11340,11340,11340,0
20230802,100600,59771110,11340,11340,11340,11340,400
20230802,100500,55235110,11330,11330,11330,11330,0
20230802,100400,55235110,11330,11330,11330,11330,0
20230802,100300,55235110,11330,11330,11330,11330,0
20230802,100200,55235110,11330,11330,11330,11330,0
20230802,100100,55235110,11330,11330,11330,11330,1000
20230802,100000,43905110,11390,11390,11390,11390,0
20230802,095900,43905110,11390,11390,11390,11390,0
20230802,095800,43905110,11390,11390,11390,11390,0
20230802,095700,43905110,11390,11340,11390,11330,61
20230802,095600,43213420,11340,11370,11370,11340,567
20230802,095500,36776040,11380,11380,11380,11380,9
20230802,095400,36673620,11380,11380,11380,11380,0
20230802,095300,36673620,11380,11390,11390,11380,601
20230802,095200,29828270,11390,11390,11390,11390,0
20230802,095100,29828270,11390,11390,11390,11390,0
20230802,095000,29828270,11390,11390,11390,11390,0
20230802,094900,29828270,11390,11390,11390,11390,0
20230802,094800,29828270,11390,11390,11390,11390,0
20230802,094700,29828270,11390,11390,11390,11390,0
20230802,094600,29828270,11390,11390,11390,11390,0
20230802,094500,29828270,11390,11390,11390,11390,25
20230802,094400,29543520,11390,11390,11390,11390,0
20230802,094300,29543520,11390,11390,11390,11390,5
20230802,094200,29486570,11380,11380,11380,11380,0
20230802,094100,29486570,11380,11380,11380,11380,0
20230802,094000,29486570,11380,11380,11380,11380,0
20230802,093900,29486570,11380,11380,11380,11380,5
20230802,093800,29429670,11370,11370,11370,11370,0
20230802,093700,29429670,11370,11370,11370,11370,0
20230802,093600,29429670,11370,11370,11370,11370,0
20230802,093500,29429670,11370,11370,11370,11370,0
20230802,093400,29429670,11370,11370,11370,11370,0
20230802,093300,29429670,11370,11370,11370,11370,4
20230802,093200,29384190,11370,11370,11370,11370,0
20230802,093100,29384190,11370,11360,11370,11360,3
20230802,093000,29350100,11360,11360,11360,11360,0
20230802,092900,29350100,11360,11360,11360,11360,0
20230802,092800,29350100,11360,11360,11360,11360,13
20230802,092700,29202420,11360,11360,11360,11360,5
20230802,092600,29145620,11320,11320,11320,11320,0
20230802,092500,29145620,11320,11320,11320,11320,0
20230802,092400,29145620,11320,11320,11320,11320,0
20230802,092300,29145620,11320,11320,11320,11320,0
20230802,092200,29145620,11320,11320,11320,11320,1
20230802,092100,29134300,11360,11330,11360,11310,187
20230802,092000,27017120,11350,11350,11350,11350,212
20230802,091900,24610920,11360,11360,11360,11360,108
20230802,091800,23384040,11360,11360,11370,11360,220
20230802,091700,20884790,11370,11380,11380,11370,122
20230802,091600,19497210,11390,11390,11390,11390,0
20230802,091500,19497210,11390,11390,11390,11390,0
20230802,091400,19497210,11390,11390,11390,11390,0
20230802,091300,19497210,11390,11390,11390,11390,12
20230802,091200,19360530,11390,11390,11390,11390,0
20230802,091100,19360530,11390,11390,11390,11390,278
20230802,091000,16194110,11420,11420,11420,11420,5
20230802,090900,16137010,11400,11460,11470,11400,462
20230802,090800,10861580,11460,11460,11460,11450,281
20230802,090700,7642120,11460,11460,11460,11460,21
20230802,090600,7401460,11480,11470,11480,11470,136
20230802,090500,5840290,11400,11480,11490,11400,129
20230802,090400,4359450,11490,11380,11490,11380,182
20230802,090300,2271650,11470,11470,11470,11470,0
20230802,090200,2271650,11470,11470,11470,11470,0
20230802,090100,2271650,11470,11470,11470,11470,0
20230802,090000,2271650,11470,11380,11470,11370,199