KissMeData/246710/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201900,224634510,12290,12290,12290,12290,419
20230810,201800,224634510,12290,12290,12290,12290,0
20230810,201700,224634510,12290,12290,12290,12290,0
20230810,201600,224634510,12290,12290,12290,12290,0
20230810,201500,224634510,12290,12290,12290,12290,0
20230810,201400,224634510,12290,12290,12290,12290,0
20230810,201300,224634510,12290,12290,12290,12290,0
20230810,201200,224634510,12290,12290,12290,12290,0
20230810,201100,224634510,12290,12290,12290,12290,0
20230810,201000,224634510,12290,12290,12290,12290,0
20230810,200900,224634510,12290,12290,12290,12290,0
20230810,200800,224634510,12290,12290,12290,12290,0
20230810,200700,224634510,12290,12290,12290,12290,0
20230810,200600,224634510,12290,12290,12290,12290,0
20230810,200500,224634510,12290,12290,12290,12290,0
20230810,200400,224634510,12290,12290,12290,12290,0
20230810,200300,224634510,12290,12290,12290,12290,0
20230810,200200,224634510,12290,12290,12290,12290,0
20230810,200100,224634510,12290,12290,12290,12290,0
20230810,200000,224634510,12290,12290,12290,12290,0
20230810,195900,224634510,12290,12290,12290,12290,0
20230810,195800,224634510,12290,12290,12290,12290,0
20230810,195700,224634510,12290,12290,12290,12290,0
20230810,195600,224634510,12290,12290,12290,12290,0
20230810,195500,224634510,12290,12290,12290,12290,0
20230810,195400,224634510,12290,12290,12290,12290,0
20230810,195300,224634510,12290,12290,12290,12290,0
20230810,195200,224634510,12290,12290,12290,12290,0
20230810,195100,224634510,12290,12290,12290,12290,0
20230810,195000,224634510,12290,12290,12290,12290,0
20230810,194900,224634510,12290,12290,12290,12290,419
20230810,194800,224634510,12290,12290,12290,12290,0
20230810,194700,224634510,12290,12290,12290,12290,0
20230810,194600,224634510,12290,12290,12290,12290,0
20230810,194500,224634510,12290,12290,12290,12290,0
20230810,194400,224634510,12290,12290,12290,12290,0
20230810,194300,224634510,12290,12290,12290,12290,0
20230810,194200,224634510,12290,12290,12290,12290,0
20230810,194100,224634510,12290,12290,12290,12290,0
20230810,194000,224634510,12290,12290,12290,12290,0
20230810,193900,224634510,12290,12290,12290,12290,0
20230810,193800,224634510,12290,12290,12290,12290,0
20230810,193700,224634510,12290,12290,12290,12290,0
20230810,193600,224634510,12290,12290,12290,12290,0
20230810,193500,224634510,12290,12290,12290,12290,0
20230810,193400,224634510,12290,12290,12290,12290,0
20230810,193300,224634510,12290,12290,12290,12290,0
20230810,193200,224634510,12290,12290,12290,12290,0
20230810,193100,224634510,12290,12290,12290,12290,0
20230810,193000,224634510,12290,12290,12290,12290,0
20230810,192900,224634510,12290,12290,12290,12290,0
20230810,192800,224634510,12290,12290,12290,12290,0
20230810,192700,224634510,12290,12290,12290,12290,0
20230810,192600,224634510,12290,12290,12290,12290,0
20230810,192500,224634510,12290,12290,12290,12290,0
20230810,192400,224634510,12290,12290,12290,12290,0
20230810,192300,224634510,12290,12290,12290,12290,0
20230810,192200,224634510,12290,12290,12290,12290,0
20230810,192100,224634510,12290,12290,12290,12290,0
20230810,192000,224634510,12290,12290,12290,12290,0
20230810,191900,224634510,12290,12290,12290,12290,419
20230810,191800,224634510,12290,12290,12290,12290,0
20230810,191700,224634510,12290,12290,12290,12290,0
20230810,191600,224634510,12290,12290,12290,12290,0
20230810,191500,224634510,12290,12290,12290,12290,0
20230810,191400,224634510,12290,12290,12290,12290,0
20230810,191300,224634510,12290,12290,12290,12290,0
20230810,191200,224634510,12290,12290,12290,12290,0
20230810,191100,224634510,12290,12290,12290,12290,0
20230810,191000,224634510,12290,12290,12290,12290,0
20230810,190900,224634510,12290,12290,12290,12290,0
20230810,190800,224634510,12290,12290,12290,12290,0
20230810,190700,224634510,12290,12290,12290,12290,0
20230810,190600,224634510,12290,12290,12290,12290,0
20230810,190500,224634510,12290,12290,12290,12290,0
20230810,190400,224634510,12290,12290,12290,12290,0
20230810,190300,224634510,12290,12290,12290,12290,0
20230810,190200,224634510,12290,12290,12290,12290,0
20230810,190100,224634510,12290,12290,12290,12290,0
20230810,190000,224634510,12290,12290,12290,12290,0
20230810,185900,224634510,12290,12290,12290,12290,0
20230810,185800,224634510,12290,12290,12290,12290,0
20230810,185700,224634510,12290,12290,12290,12290,0
20230810,185600,224634510,12290,12290,12290,12290,0
20230810,185500,224634510,12290,12290,12290,12290,0
20230810,185400,224634510,12290,12290,12290,12290,0
20230810,185300,224634510,12290,12290,12290,12290,0
20230810,185200,224634510,12290,12290,12290,12290,0
20230810,185100,224634510,12290,12290,12290,12290,0
20230810,185000,224634510,12290,12290,12290,12290,0
20230810,184900,224634510,12290,12290,12290,12290,419
20230810,184800,224634510,12290,12290,12290,12290,0
20230810,184700,224634510,12290,12290,12290,12290,0
20230810,184600,224634510,12290,12290,12290,12290,0
20230810,184500,224634510,12290,12290,12290,12290,0
20230810,184400,224634510,12290,12290,12290,12290,0
20230810,184300,224634510,12290,12290,12290,12290,0
20230810,184200,224634510,12290,12290,12290,12290,0
20230810,184100,224634510,12290,12290,12290,12290,0
20230810,184000,224634510,12290,12290,12290,12290,0
20230810,183900,224634510,12290,12290,12290,12290,0
20230810,183800,224634510,12290,12290,12290,12290,0
20230810,183700,224634510,12290,12290,12290,12290,0
20230810,183600,224634510,12290,12290,12290,12290,0
20230810,183500,224634510,12290,12290,12290,12290,0
20230810,183400,224634510,12290,12290,12290,12290,0
20230810,183300,224634510,12290,12290,12290,12290,0
20230810,183200,224634510,12290,12290,12290,12290,0
20230810,183100,224634510,12290,12290,12290,12290,0
20230810,183000,224634510,12290,12290,12290,12290,0
20230810,182900,224634510,12290,12290,12290,12290,0
20230810,182800,224634510,12290,12290,12290,12290,0
20230810,182700,224634510,12290,12290,12290,12290,0
20230810,182600,224634510,12290,12290,12290,12290,0
20230810,182500,224634510,12290,12290,12290,12290,0
20230810,182400,224634510,12290,12290,12290,12290,0
20230810,182300,224634510,12290,12290,12290,12290,0
20230810,182200,224634510,12290,12290,12290,12290,0
20230810,182100,224634510,12290,12290,12290,12290,0
20230810,182000,224634510,12290,12290,12290,12290,0
20230810,181900,224634510,12290,12290,12290,12290,419
20230810,181800,224634510,12290,12290,12290,12290,0
20230810,181700,224634510,12290,12290,12290,12290,0
20230810,181600,224634510,12290,12290,12290,12290,0
20230810,181500,224634510,12290,12290,12290,12290,0
20230810,181400,224634510,12290,12290,12290,12290,0
20230810,181300,224634510,12290,12290,12290,12290,0
20230810,181200,224634510,12290,12290,12290,12290,0
20230810,181100,224634510,12290,12290,12290,12290,0
20230810,181000,224634510,12290,12290,12290,12290,0
20230810,180900,224634510,12290,12290,12290,12290,0
20230810,180800,224634510,12290,12290,12290,12290,0
20230810,180700,224634510,12290,12290,12290,12290,0
20230810,180600,224634510,12290,12290,12290,12290,0
20230810,180500,224634510,12290,12290,12290,12290,0
20230810,180400,224634510,12290,12290,12290,12290,0
20230810,180300,224634510,12290,12290,12290,12290,0
20230810,180200,224634510,12290,12290,12290,12290,0
20230810,180100,224634510,12290,12290,12290,12290,0
20230810,180000,224634510,12290,12290,12290,12290,0
20230810,175900,224634510,12290,12290,12290,12290,0
20230810,175800,224634510,12290,12290,12290,12290,0
20230810,175700,224634510,12290,12290,12290,12290,0
20230810,175600,224634510,12290,12290,12290,12290,0
20230810,175500,224634510,12290,12290,12290,12290,0
20230810,175400,224634510,12290,12290,12290,12290,0
20230810,175300,224634510,12290,12290,12290,12290,0
20230810,175200,224634510,12290,12290,12290,12290,0
20230810,175100,224634510,12290,12290,12290,12290,0
20230810,175000,224634510,12290,12290,12290,12290,0
20230810,174900,224634510,12290,12290,12290,12290,419
20230810,174800,224634510,12290,12290,12290,12290,0
20230810,174700,224634510,12290,12290,12290,12290,0
20230810,174600,224634510,12290,12290,12290,12290,0
20230810,174500,224634510,12290,12290,12290,12290,0
20230810,174400,224634510,12290,12290,12290,12290,0
20230810,174300,224634510,12290,12290,12290,12290,0
20230810,174200,224634510,12290,12290,12290,12290,0
20230810,174100,224634510,12290,12290,12290,12290,0
20230810,174000,224634510,12290,12290,12290,12290,0
20230810,173900,224634510,12290,12290,12290,12290,0
20230810,173800,224634510,12290,12290,12290,12290,0
20230810,173700,224634510,12290,12290,12290,12290,0
20230810,173600,224634510,12290,12290,12290,12290,0
20230810,173500,224634510,12290,12290,12290,12290,0
20230810,173400,224634510,12290,12290,12290,12290,0
20230810,173300,224634510,12290,12290,12290,12290,0
20230810,173200,224634510,12290,12290,12290,12290,0
20230810,173100,224634510,12290,12290,12290,12290,0
20230810,173000,224634510,12290,12290,12290,12290,0
20230810,172900,224634510,12290,12290,12290,12290,0
20230810,172800,224634510,12290,12290,12290,12290,0
20230810,172700,224634510,12290,12290,12290,12290,0
20230810,172600,224634510,12290,12290,12290,12290,0
20230810,172500,224634510,12290,12290,12290,12290,0
20230810,172400,224634510,12290,12290,12290,12290,0
20230810,172300,224634510,12290,12290,12290,12290,0
20230810,172200,224634510,12290,12290,12290,12290,0
20230810,172100,224634510,12290,12290,12290,12290,0
20230810,172000,224634510,12290,12290,12290,12290,0
20230810,171900,224634510,12290,12290,12290,12290,419
20230810,171800,224634510,12290,12290,12290,12290,0
20230810,171700,224634510,12290,12290,12290,12290,0
20230810,171600,224634510,12290,12290,12290,12290,0
20230810,171500,224634510,12290,12290,12290,12290,0
20230810,171400,224634510,12290,12290,12290,12290,0
20230810,171300,224634510,12290,12290,12290,12290,0
20230810,171200,224634510,12290,12290,12290,12290,0
20230810,171100,224634510,12290,12290,12290,12290,0
20230810,171000,224634510,12290,12290,12290,12290,0
20230810,170900,224634510,12290,12290,12290,12290,0
20230810,170800,224634510,12290,12290,12290,12290,0
20230810,170700,224634510,12290,12290,12290,12290,0
20230810,170600,224634510,12290,12290,12290,12290,0
20230810,170500,224634510,12290,12290,12290,12290,0
20230810,170400,224634510,12290,12290,12290,12290,0
20230810,170300,224634510,12290,12290,12290,12290,0
20230810,170200,224634510,12290,12290,12290,12290,0
20230810,170100,224634510,12290,12290,12290,12290,0
20230810,170000,224634510,12290,12290,12290,12290,0
20230810,165900,224634510,12290,12290,12290,12290,0
20230810,165800,224634510,12290,12290,12290,12290,0
20230810,165700,224634510,12290,12290,12290,12290,0
20230810,165600,224634510,12290,12290,12290,12290,0
20230810,165500,224634510,12290,12290,12290,12290,0
20230810,165400,224634510,12290,12290,12290,12290,0
20230810,165300,224634510,12290,12290,12290,12290,0
20230810,165200,224634510,12290,12290,12290,12290,0
20230810,165100,224634510,12290,12290,12290,12290,0
20230810,165000,224634510,12290,12290,12290,12290,0
20230810,164900,224634510,12290,12290,12290,12290,419
20230810,164800,224634510,12290,12290,12290,12290,0
20230810,164700,224634510,12290,12290,12290,12290,0
20230810,164600,224634510,12290,12290,12290,12290,0
20230810,164500,224634510,12290,12290,12290,12290,0
20230810,164400,224634510,12290,12290,12290,12290,0
20230810,164300,224634510,12290,12290,12290,12290,0
20230810,164200,224634510,12290,12290,12290,12290,0
20230810,164100,224634510,12290,12290,12290,12290,0
20230810,164000,224634510,12290,12290,12290,12290,0
20230810,163900,224634510,12290,12290,12290,12290,0
20230810,163800,224634510,12290,12290,12290,12290,0
20230810,163700,224634510,12290,12290,12290,12290,0
20230810,163600,224634510,12290,12290,12290,12290,0
20230810,163500,224634510,12290,12290,12290,12290,0
20230810,163400,224634510,12290,12290,12290,12290,0
20230810,163300,224634510,12290,12290,12290,12290,0
20230810,163200,224634510,12290,12290,12290,12290,0
20230810,163100,224634510,12290,12290,12290,12290,0
20230810,163000,224634510,12290,12290,12290,12290,0
20230810,162900,224634510,12290,12290,12290,12290,0
20230810,162800,224634510,12290,12290,12290,12290,0
20230810,162700,224634510,12290,12290,12290,12290,0
20230810,162600,224634510,12290,12290,12290,12290,0
20230810,162500,224634510,12290,12290,12290,12290,0
20230810,162400,224634510,12290,12290,12290,12290,0
20230810,162300,224634510,12290,12290,12290,12290,0
20230810,162200,224634510,12290,12290,12290,12290,0
20230810,162100,224634510,12290,12290,12290,12290,0
20230810,162000,224634510,12290,12290,12290,12290,0
20230810,161900,224634510,12290,12290,12290,12290,419
20230810,161800,224634510,12290,12290,12290,12290,0
20230810,161700,224634510,12290,12290,12290,12290,0
20230810,161600,224634510,12290,12290,12290,12290,0
20230810,161500,224634510,12290,12290,12290,12290,0
20230810,161400,224634510,12290,12290,12290,12290,0
20230810,161300,224634510,12290,12290,12290,12290,0
20230810,161200,224634510,12290,12290,12290,12290,0
20230810,161100,224634510,12290,12290,12290,12290,0
20230810,161000,224634510,12290,12290,12290,12290,0
20230810,160900,224634510,12290,12290,12290,12290,0
20230810,160800,224634510,12290,12290,12290,12290,0
20230810,160700,224634510,12290,12290,12290,12290,0
20230810,160600,224634510,12290,12290,12290,12290,0
20230810,160500,224634510,12290,12290,12290,12290,0
20230810,160400,224634510,12290,12290,12290,12290,0
20230810,160300,224634510,12290,12290,12290,12290,0
20230810,160200,224634510,12290,12290,12290,12290,0
20230810,160100,224634510,12290,12290,12290,12290,0
20230810,160000,224634510,12290,12290,12290,12290,0
20230810,155900,224634510,12290,12290,12290,12290,0
20230810,155800,224634510,12290,12290,12290,12290,0
20230810,155700,224634510,12290,12290,12290,12290,0
20230810,155600,224634510,12290,12290,12290,12290,0
20230810,155500,224634510,12290,12290,12290,12290,0
20230810,155400,224634510,12290,12290,12290,12290,0
20230810,155300,224634510,12290,12290,12290,12290,0
20230810,155200,224634510,12290,12290,12290,12290,0
20230810,155100,224634510,12290,12290,12290,12290,0
20230810,155000,224634510,12290,12290,12290,12290,0
20230810,154900,224634510,12290,12290,12290,12290,419
20230810,154800,224634510,12290,12290,12290,12290,0
20230810,154700,224634510,12290,12290,12290,12290,0
20230810,154600,224634510,12290,12290,12290,12290,0
20230810,154500,224634510,12290,12290,12290,12290,0
20230810,154400,224634510,12290,12290,12290,12290,0
20230810,154300,224634510,12290,12290,12290,12290,0
20230810,154200,224634510,12290,12290,12290,12290,0
20230810,154100,224634510,12290,12290,12290,12290,0
20230810,154000,224634510,12290,12290,12290,12290,0
20230810,153900,224634510,12290,12290,12290,12290,0
20230810,153800,224634510,12290,12290,12290,12290,0
20230810,153700,224634510,12290,12290,12290,12290,0
20230810,153600,224634510,12290,12290,12290,12290,0
20230810,153500,224634510,12290,12290,12290,12290,0
20230810,153400,224634510,12290,12290,12290,12290,0
20230810,153300,224634510,12290,12290,12290,12290,0
20230810,153200,224634510,12290,12290,12290,12290,0
20230810,153100,224634510,12290,12290,12290,12290,0
20230810,153000,224634510,12290,12290,12290,12290,419
20230810,152900,219485000,12290,12290,12290,12290,0
20230810,152800,219485000,12290,12290,12290,12290,0
20230810,152700,219485000,12290,12290,12290,12290,0
20230810,152600,219485000,12290,12290,12290,12290,0
20230810,152500,219485000,12290,12290,12290,12290,0
20230810,152400,219485000,12290,12290,12290,12290,0
20230810,152300,219485000,12290,12290,12290,12290,0
20230810,152200,219485000,12290,12290,12290,12290,0
20230810,152100,219485000,12290,12290,12290,12290,0
20230810,152000,219485000,12290,12290,12290,12290,0
20230810,151900,219485000,12290,12280,12290,12280,148
20230810,151800,217666730,12290,12290,12290,12290,0
20230810,151700,217666730,12290,12270,12290,12270,47
20230810,151600,217089550,12280,12280,12280,12280,0
20230810,151500,217089550,12280,12280,12280,12280,40
20230810,151400,216598350,12270,12270,12270,12270,0
20230810,151300,216598350,12270,12270,12270,12270,6
20230810,151200,216524730,12270,12270,12270,12270,0
20230810,151100,216524730,12270,12270,12270,12270,0
20230810,151000,216524730,12270,12260,12270,12260,7
20230810,150900,216438880,12280,12280,12280,12280,0
20230810,150800,216438880,12280,12280,12280,12280,0
20230810,150700,216438880,12280,12280,12280,12280,0
20230810,150600,216438880,12280,12280,12280,12280,0
20230810,150500,216438880,12280,12280,12280,12280,39
20230810,150400,215959960,12290,12290,12290,12290,0
20230810,150300,215959960,12290,12290,12290,12290,10
20230810,150200,215837060,12290,12290,12290,12290,1
20230810,150100,215824770,12300,12300,12300,12300,0
20230810,150000,215824770,12300,12300,12300,12300,1
20230810,145900,215812470,12300,12280,12300,12280,10
20230810,145800,215689530,12280,12280,12280,12280,1
20230810,145700,215677250,12280,12280,12280,12280,0
20230810,145600,215677250,12280,12280,12280,12280,0
20230810,145500,215677250,12280,12280,12280,12280,0
20230810,145400,215677250,12280,12280,12280,12280,0
20230810,145300,215677250,12280,12270,12280,12230,329
20230810,145200,211646070,12270,12270,12270,12270,0
20230810,145100,211646070,12270,12270,12270,12270,0
20230810,145000,211646070,12270,12270,12270,12270,0
20230810,144900,211646070,12270,12270,12270,12270,10
20230810,144800,211523370,12270,12270,12270,12270,46
20230810,144700,210958950,12280,12280,12280,12280,0
20230810,144600,210958950,12280,12280,12280,12280,0
20230810,144500,210958950,12280,12280,12280,12280,196
20230810,144400,208552070,12280,12280,12280,12280,3
20230810,144300,208515230,12280,12290,12290,12280,240
20230810,144200,205565710,12290,12290,12290,12290,10
20230810,144100,205442810,12290,12290,12290,12290,15
20230810,144000,205258460,12280,12280,12280,12280,276
20230810,143900,201869180,12280,12280,12280,12280,0
20230810,143800,201869180,12280,12280,12280,12280,0
20230810,143700,201869180,12280,12280,12280,12280,0
20230810,143600,201869180,12280,12280,12280,12280,0
20230810,143500,201869180,12280,12280,12280,12280,10
20230810,143400,201746380,12280,12280,12280,12280,0
20230810,143300,201746380,12280,12280,12280,12280,10
20230810,143200,201623580,12270,12270,12270,12270,0
20230810,143100,201623580,12270,12270,12270,12270,0
20230810,143000,201623580,12270,12270,12270,12270,0
20230810,142900,201623580,12270,12270,12280,12270,60
20230810,142800,200887360,12280,12280,12280,12270,38
20230810,142700,200421080,12270,12270,12270,12270,0
20230810,142600,200421080,12270,12270,12270,12270,0
20230810,142500,200421080,12270,12270,12270,12270,30
20230810,142400,200052980,12270,12270,12270,12270,0
20230810,142300,200052980,12270,12270,12270,12270,0
20230810,142200,200052980,12270,12270,12270,12270,10
20230810,142100,199930280,12270,12270,12270,12270,17
20230810,142000,199721690,12270,12270,12270,12270,0
20230810,141900,199721690,12270,12270,12270,12270,0
20230810,141800,199721690,12270,12270,12270,12270,0
20230810,141700,199721690,12270,12270,12270,12270,30
20230810,141600,199353590,12270,12270,12270,12270,5
20230810,141500,199292240,12270,12270,12270,12270,0
20230810,141400,199292240,12270,12270,12270,12270,0
20230810,141300,199292240,12270,12270,12270,12270,0
20230810,141200,199292240,12270,12270,12270,12270,0
20230810,141100,199292240,12270,12270,12270,12270,0
20230810,141000,199292240,12270,12270,12270,12270,101
20230810,140900,198052970,12260,12260,12260,12260,0
20230810,140800,198052970,12260,12260,12260,12260,381
20230810,140700,193381910,12260,12260,12260,12250,61
20230810,140600,192634070,12260,12260,12260,12260,0
20230810,140500,192634070,12260,12260,12260,12260,0
20230810,140400,192634070,12260,12260,12260,12260,0
20230810,140300,192634070,12260,12260,12260,12260,0
20230810,140200,192634070,12260,12260,12260,12260,0
20230810,140100,192634070,12260,12240,12260,12240,13
20230810,140000,192474750,12240,12240,12240,12240,14
20230810,135900,192303390,12240,12240,12240,12240,3
20230810,135800,192266670,12240,12240,12240,12240,6
20230810,135700,192193230,12240,12240,12240,12240,4
20230810,135600,192144270,12240,12240,12240,12240,6
20230810,135500,192070830,12240,12240,12240,12230,28
20230810,135400,191728150,12240,12240,12240,12240,6
20230810,135300,191654710,12240,12240,12240,12240,4
20230810,135200,191605750,12240,12240,12240,12240,6
20230810,135100,191532310,12240,12250,12250,12240,188
20230810,135000,189230540,12250,12250,12250,12250,6
20230810,134900,189157040,12250,12250,12250,12250,7
20230810,134800,189071290,12250,12250,12250,12250,46
20230810,134700,188507790,12270,12270,12270,12270,14
20230810,134600,188336010,12270,12270,12270,12270,3
20230810,134500,188299200,12270,12270,12270,12270,7
20230810,134400,188213310,12270,12300,12300,12270,7
20230810,134300,188127300,12300,12250,12300,12250,108
20230810,134200,186803170,12250,12250,12250,12250,3
20230810,134100,186766420,12250,12250,12250,12250,8
20230810,134000,186668420,12240,12230,12240,12230,6
20230810,133900,186595010,12230,12230,12230,12230,4
20230810,133800,186546090,12230,12230,12230,12230,6
20230810,133700,186472710,12230,12230,12230,12230,4
20230810,133600,186423790,12230,12230,12230,12230,6
20230810,133500,186350410,12230,12230,12230,12230,32
20230810,133400,185959050,12240,12230,12240,12230,34
20230810,133300,185542960,12240,12240,12240,12240,112
20230810,133200,184172080,12240,12240,12240,12240,6
20230810,133100,184098640,12240,12240,12240,12240,7
20230810,133000,184012960,12240,12240,12240,12240,3
20230810,132900,183976240,12240,12240,12240,12240,7
20230810,132800,183890560,12240,12240,12240,12240,3
20230810,132700,183853840,12240,12240,12240,12240,7
20230810,132600,183768160,12240,12240,12240,12240,3
20230810,132500,183731440,12240,12240,12240,12240,7
20230810,132400,183645760,12260,12240,12260,12240,70
20230810,132300,182788610,12240,12240,12240,12240,7
20230810,132200,182702930,12240,12240,12250,12240,474
20230810,132100,176896500,12250,12250,12250,12250,0
20230810,132000,176896500,12250,12250,12250,12250,0
20230810,131900,176896500,12250,12250,12250,12250,29
20230810,131800,176541250,12260,12260,12260,12260,0
20230810,131700,176541250,12260,12260,12260,12260,8
20230810,131600,176443170,12280,12280,12280,12280,0
20230810,131500,176443170,12280,12280,12280,12280,23
20230810,131400,176160730,12280,12270,12280,12270,22
20230810,131300,175890580,12280,12280,12280,12280,0
20230810,131200,175890580,12280,12280,12280,12280,0
20230810,131100,175890580,12280,12280,12280,12280,0
20230810,131000,175890580,12280,12280,12280,12280,0
20230810,130900,175890580,12280,12280,12280,12280,0
20230810,130800,175890580,12280,12280,12280,12280,0
20230810,130700,175890580,12280,12280,12280,12280,0
20230810,130600,175890580,12280,12280,12280,12280,155
20230810,130500,173987180,12280,12280,12280,12280,0
20230810,130400,173987180,12280,12280,12280,12280,0
20230810,130300,173987180,12280,12280,12280,12280,0
20230810,130200,173987180,12280,12280,12280,12280,0
20230810,130100,173987180,12280,12280,12280,12280,0
20230810,130000,173987180,12280,12280,12280,12280,0
20230810,125900,173987180,12280,12280,12280,12280,0
20230810,125800,173987180,12280,12280,12280,12280,1
20230810,125700,173974900,12260,12260,12260,12260,0
20230810,125600,173974900,12260,12260,12260,12260,0
20230810,125500,173974900,12260,12260,12260,12260,19
20230810,125400,173741960,12260,12260,12260,12260,0
20230810,125300,173741960,12260,12260,12260,12260,0
20230810,125200,173741960,12260,12260,12260,12260,0
20230810,125100,173741960,12260,12260,12260,12260,0
20230810,125000,173741960,12260,12260,12260,12260,32
20230810,124900,173349640,12280,12280,12280,12280,0
20230810,124800,173349640,12280,12280,12280,12280,0
20230810,124700,173349640,12280,12280,12280,12280,2
20230810,124600,173325080,12280,12280,12280,12280,200
20230810,124500,170869080,12280,12280,12280,12280,70
20230810,124400,170009480,12300,12300,12300,12300,2
20230810,124300,169984880,12310,12310,12310,12310,0
20230810,124200,169984880,12310,12310,12310,12310,0
20230810,124100,169984880,12310,12310,12310,12310,0
20230810,124000,169984880,12310,12310,12310,12310,0
20230810,123900,169984880,12310,12310,12310,12310,0
20230810,123800,169984880,12310,12310,12310,12310,0
20230810,123700,169984880,12310,12310,12310,12310,0
20230810,123600,169984880,12310,12310,12310,12310,0
20230810,123500,169984880,12310,12310,12310,12310,0
20230810,123400,169984880,12310,12310,12310,12310,0
20230810,123300,169984880,12310,12310,12310,12310,1
20230810,123200,169972570,12290,12290,12290,12290,0
20230810,123100,169972570,12290,12290,12290,12290,1
20230810,123000,169960280,12280,12280,12280,12280,32
20230810,122900,169567320,12310,12310,12310,12310,0
20230810,122800,169567320,12310,12310,12310,12310,10
20230810,122700,169444220,12310,12310,12310,12310,0
20230810,122600,169444220,12310,12310,12310,12310,0
20230810,122500,169444220,12310,12270,12310,12270,5
20230810,122400,169382820,12280,12280,12280,12280,0
20230810,122300,169382820,12280,12280,12280,12280,0
20230810,122200,169382820,12280,12280,12280,12280,101
20230810,122100,168142540,12280,12280,12280,12280,15
20230810,122000,167958340,12280,12280,12280,12280,0
20230810,121900,167958340,12280,12300,12300,12280,95
20230810,121800,166790020,12300,12300,12300,12300,2
20230810,121700,166765420,12300,12300,12310,12300,58
20230810,121600,166051520,12300,12320,12320,12300,6
20230810,121500,165977690,12300,12320,12320,12300,50
20230810,121400,165361870,12310,12310,12310,12310,0
20230810,121300,165361870,12310,12310,12310,12310,65
20230810,121200,164561720,12320,12320,12320,12320,0
20230810,121100,164561720,12320,12320,12320,12320,0
20230810,121000,164561720,12320,12300,12320,12300,162
20230810,120900,162569100,12290,12300,12300,12290,13
20230810,120800,162409250,12300,12300,12300,12300,0
20230810,120700,162409250,12300,12300,12300,12300,0
20230810,120600,162409250,12300,12300,12300,12300,0
20230810,120500,162409250,12300,12300,12300,12300,50
20230810,120400,161794250,12300,12300,12300,12300,0
20230810,120300,161794250,12300,12300,12300,12300,0
20230810,120200,161794250,12300,12290,12300,12290,194
20230810,120100,159409020,12290,12280,12290,12280,31
20230810,120000,159028330,12280,12290,12290,12280,164
20230810,115900,157013300,12290,12290,12290,12290,5
20230810,115800,156951850,12290,12280,12290,12280,15
20230810,115700,156767640,12280,12280,12280,12280,0
20230810,115600,156767640,12280,12270,12280,12270,14
20230810,115500,156595850,12270,12270,12270,12270,0
20230810,115400,156595850,12270,12250,12270,12250,11
20230810,115300,156461040,12250,12240,12250,12240,55
20230810,115200,155787790,12250,12250,12250,12250,0
20230810,115100,155787790,12250,12250,12250,12250,0
20230810,115000,155787790,12250,12250,12250,12250,0
20230810,114900,155787790,12250,12210,12250,12210,414
20230810,114800,150729180,12210,12210,12210,12210,70
20230810,114700,149874480,12220,12220,12220,12220,0
20230810,114600,149874480,12220,12220,12220,12220,137
20230810,114500,148200340,12260,12250,12260,12250,15
20230810,114400,148016580,12220,12220,12220,12220,0
20230810,114300,148016580,12220,12220,12220,12220,10
20230810,114200,147894380,12240,12240,12240,12240,100
20230810,114100,146670380,12250,12230,12250,12230,22
20230810,114000,146401280,12240,12240,12240,12240,11
20230810,113900,146266640,12240,12240,12240,12240,0
20230810,113800,146266640,12240,12240,12240,12240,0
20230810,113700,146266640,12240,12300,12300,12240,2
20230810,113600,146242100,12280,12280,12280,12280,5
20230810,113500,146180700,12300,12240,12300,12240,122
20230810,113400,144682610,12220,12220,12220,12220,11
20230810,113300,144548190,12220,12210,12220,12210,63
20230810,113200,143778660,12220,12220,12220,12220,26
20230810,113100,143460940,12210,12210,12210,12210,0
20230810,113000,143460940,12210,12210,12210,12210,152
20230810,112900,141605020,12210,12210,12210,12210,0
20230810,112800,141605020,12210,12210,12210,12210,0
20230810,112700,141605020,12210,12210,12210,12210,0
20230810,112600,141605020,12210,12210,12210,12210,0
20230810,112500,141605020,12210,12210,12210,12210,0
20230810,112400,141605020,12210,12210,12210,12210,0
20230810,112300,141605020,12210,12210,12210,12210,9
20230810,112200,141495130,12220,12220,12220,12220,0
20230810,112100,141495130,12220,12220,12220,12220,0
20230810,112000,141495130,12220,12220,12220,12220,1
20230810,111900,141482910,12150,12170,12170,12150,5
20230810,111800,141422120,12180,12180,12180,12180,5
20230810,111700,141361220,12220,12220,12220,12220,0
20230810,111600,141361220,12220,12200,12220,12200,163
20230810,111500,139372600,12180,12180,12180,12180,147
20230810,111400,137582140,12180,12180,12180,12180,10
20230810,111300,137460340,12180,12180,12180,12180,1
20230810,111200,137448160,12180,12170,12180,12170,97
20230810,111100,136267660,12180,12170,12180,12170,85
20230810,111000,135233200,12150,12150,12150,12150,21
20230810,110900,134978050,12140,12140,12140,12140,50
20230810,110800,134371050,12130,12130,12130,12130,30
20230810,110700,134007150,12130,12130,12130,12130,0
20230810,110600,134007150,12130,12130,12130,12130,70
20230810,110500,133158050,12130,12130,12130,12130,100
20230810,110400,131945050,12130,12130,12130,12130,0
20230810,110300,131945050,12130,12130,12130,12130,0
20230810,110200,131945050,12130,12130,12130,12130,0
20230810,110100,131945050,12130,12130,12130,12130,1
20230810,110000,131932920,12130,12130,12130,12130,57
20230810,105900,131241510,12130,12130,12130,12130,0
20230810,105800,131241510,12130,12130,12130,12130,0
20230810,105700,131241510,12130,12130,12130,12130,0
20230810,105600,131241510,12130,12130,12130,12130,3
20230810,105500,131205120,12130,12130,12130,12130,0
20230810,105400,131205120,12130,12130,12130,12130,0
20230810,105300,131205120,12130,12130,12130,12130,0
20230810,105200,131205120,12130,12130,12130,12130,0
20230810,105100,131205120,12130,12130,12130,12130,0
20230810,105000,131205120,12130,12130,12130,12130,0
20230810,104900,131205120,12130,12130,12130,12130,32
20230810,104800,130816960,12130,12130,12130,12130,0
20230810,104700,130816960,12130,12140,12140,12130,25
20230810,104600,130513470,12140,12140,12140,12140,1
20230810,104500,130501330,12150,12150,12150,12150,0
20230810,104400,130501330,12150,12150,12150,12150,0
20230810,104300,130501330,12150,12150,12150,12150,1
20230810,104200,130489180,12110,12110,12110,12110,0
20230810,104100,130489180,12110,12110,12110,12110,0
20230810,104000,130489180,12110,12110,12110,12110,0
20230810,103900,130489180,12110,12110,12110,12110,10
20230810,103800,130368080,12160,12160,12160,12160,0
20230810,103700,130368080,12160,12160,12160,12160,0
20230810,103600,130368080,12160,12180,12180,12160,39
20230810,103500,129893090,12160,12140,12160,12140,11
20230810,103400,129759450,12070,12070,12070,12070,0
20230810,103300,129759450,12070,12170,12180,12070,117
20230810,103200,128338590,12140,12140,12140,12140,100
20230810,103100,127124590,12190,12190,12190,12190,0
20230810,103000,127124590,12190,12190,12190,12190,0
20230810,102900,127124590,12190,12190,12190,12190,0
20230810,102800,127124590,12190,12190,12190,12190,0
20230810,102700,127124590,12190,12150,12190,12150,317
20230810,102600,123266400,12150,12150,12150,12150,0
20230810,102500,123266400,12150,12150,12150,12150,0
20230810,102400,123266400,12150,12150,12150,12150,0
20230810,102300,123266400,12150,12150,12150,12150,5
20230810,102200,123205650,12150,12150,12150,12150,168
20230810,102100,121164450,12070,12070,12070,12070,0
20230810,102000,121164450,12070,12070,12070,12070,0
20230810,101900,121164450,12070,12120,12150,12070,150
20230810,101800,119346510,12120,12120,12120,12120,1
20230810,101700,119334390,12070,12080,12080,12070,70
20230810,101600,118489410,12120,12120,12120,12120,4
20230810,101500,118440930,12120,12070,12120,12070,102
20230810,101400,117209740,12070,12070,12070,12070,5
20230810,101300,117149390,12070,12070,12070,12070,0
20230810,101200,117149390,12070,12070,12070,12070,9
20230810,101100,117040760,12070,12070,12070,12070,100
20230810,101000,115833760,12150,12150,12150,12150,50
20230810,100900,115226260,12160,12160,12160,12160,0
20230810,100800,115226260,12160,12160,12160,12160,0
20230810,100700,115226260,12160,12140,12160,12140,567
20230810,100600,108332280,12140,12140,12140,12140,0
20230810,100500,108332280,12140,12140,12140,12140,0
20230810,100400,108332280,12140,12140,12140,12140,0
20230810,100300,108332280,12140,12140,12140,12140,0
20230810,100200,108332280,12140,12140,12140,12140,5
20230810,100100,108271580,12130,12130,12130,12130,7
20230810,100000,108186670,12130,12050,12130,12050,102
20230810,095900,106957410,12050,12050,12050,12050,0
20230810,095800,106957410,12050,12060,12060,12050,130
20230810,095700,105390550,12060,12060,12060,12060,50
20230810,095600,104787550,12050,12050,12050,12050,0
20230810,095500,104787550,12050,12050,12050,12050,149
20230810,095400,102992100,12070,12070,12070,12070,34
20230810,095300,102581720,12040,12050,12050,12040,375
20230810,095200,98065720,12040,12040,12040,12040,0
20230810,095100,98065720,12040,12040,12040,12040,0
20230810,095000,98065720,12040,12040,12040,12040,0
20230810,094900,98065720,12040,12040,12040,12040,1
20230810,094800,98053680,12000,12000,12000,12000,0
20230810,094700,98053680,12000,12020,12020,12000,962
20230810,094600,86501780,12070,12070,12070,12070,1
20230810,094500,86489710,12010,12010,12010,12010,0
20230810,094400,86489710,12010,12010,12010,12010,0
20230810,094300,86489710,12010,12010,12010,12010,0
20230810,094200,86489710,12010,12010,12010,12010,0
20230810,094100,86489710,12010,12010,12010,12010,0
20230810,094000,86489710,12010,12010,12010,12010,0
20230810,093900,86489710,12010,12040,12040,12010,715
20230810,093800,77890840,12040,12060,12060,12040,115
20230810,093700,76505540,12060,12060,12060,12060,6
20230810,093600,76433180,12050,12050,12050,12050,2
20230810,093500,76409080,12060,12040,12060,12030,281
20230810,093400,73023850,12050,12030,12050,12030,15
20230810,093300,72843280,12040,12040,12040,12040,0
20230810,093200,72843280,12040,12040,12040,12040,1
20230810,093100,72831240,12040,12050,12050,12020,130
20230810,093000,71266770,12060,12060,12060,12060,0
20230810,092900,71266770,12060,12060,12060,12060,14
20230810,092800,71097930,12020,12020,12020,12020,646
20230810,092700,63333010,12020,12020,12030,12020,101
20230810,092600,62118640,12020,12000,12020,11990,354
20230810,092500,57868590,12000,12080,12080,12000,688
20230810,092400,49584210,12090,12100,12100,12090,254
20230810,092300,46512670,12190,12190,12190,12190,0
20230810,092200,46512670,12190,12190,12190,12190,1
20230810,092100,46500480,12190,12190,12190,12190,0
20230810,092000,46500480,12190,12190,12190,12190,0
20230810,091900,46500480,12190,12190,12190,12190,0
20230810,091800,46500480,12190,12180,12190,12100,603
20230810,091700,39200950,12100,12070,12100,12070,328
20230810,091600,35232570,12080,12080,12080,12080,0
20230810,091500,35232570,12080,12080,12080,12080,1
20230810,091400,35220490,12020,12050,12050,12020,300
20230810,091300,31610290,12060,12130,12130,12060,266
20230810,091200,28394800,12130,12180,12180,12130,26
20230810,091100,28079370,12190,12190,12190,12190,50
20230810,091000,27469870,12200,12190,12200,12190,3
20230810,090900,27433290,12200,12200,12200,12200,1
20230810,090800,27421090,12110,12200,12200,12110,11
20230810,090700,27287630,12050,12220,12220,12020,662
20230810,090600,19293470,12110,12190,12240,12110,61
20230810,090500,18549960,12080,12090,12190,12080,7
20230810,090400,18465240,12090,12090,12090,12090,205
20230810,090300,15986790,12090,12070,12090,12070,265
20230810,090200,12784940,12080,12190,12190,12070,145
20230810,090100,11028780,12190,12190,12190,12190,0
20230810,090000,11028780,12190,12200,12200,12190,904