KissMeData/000320/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183000,156510070,11240,11240,11240,11240,220
20230801,182900,156510070,11240,11240,11240,11240,0
20230801,182800,156510070,11240,11240,11240,11240,0
20230801,182700,156510070,11240,11240,11240,11240,0
20230801,182600,156510070,11240,11240,11240,11240,0
20230801,182500,156510070,11240,11240,11240,11240,0
20230801,182400,156510070,11240,11240,11240,11240,0
20230801,182300,156510070,11240,11240,11240,11240,0
20230801,182200,156510070,11240,11240,11240,11240,0
20230801,182100,156510070,11240,11240,11240,11240,0
20230801,182000,156510070,11240,11240,11240,11240,0
20230801,181900,156510070,11240,11240,11240,11240,0
20230801,181800,156510070,11240,11240,11240,11240,0
20230801,181700,156510070,11240,11240,11240,11240,0
20230801,181600,156510070,11240,11240,11240,11240,0
20230801,181500,156510070,11240,11240,11240,11240,0
20230801,181400,156510070,11240,11240,11240,11240,0
20230801,181300,156510070,11240,11240,11240,11240,0
20230801,181200,156510070,11240,11240,11240,11240,0
20230801,181100,156510070,11240,11240,11240,11240,0
20230801,181000,156510070,11240,11240,11240,11240,0
20230801,180900,156510070,11240,11240,11240,11240,0
20230801,180800,156510070,11240,11240,11240,11240,0
20230801,180700,156510070,11240,11240,11240,11240,0
20230801,180600,156510070,11240,11240,11240,11240,0
20230801,180500,156510070,11240,11240,11240,11240,0
20230801,180400,156510070,11240,11240,11240,11240,0
20230801,180300,156510070,11240,11240,11240,11240,0
20230801,180200,156510070,11240,11240,11240,11240,0
20230801,180100,156510070,11240,11240,11240,11240,0
20230801,180000,156510070,11240,11240,11240,11240,220
20230801,175900,156510070,11240,11240,11240,11240,0
20230801,175800,156510070,11240,11240,11240,11240,0
20230801,175700,156510070,11240,11240,11240,11240,0
20230801,175600,156510070,11240,11240,11240,11240,0
20230801,175500,156510070,11240,11240,11240,11240,0
20230801,175400,156510070,11240,11240,11240,11240,0
20230801,175300,156510070,11240,11240,11240,11240,0
20230801,175200,156510070,11240,11240,11240,11240,0
20230801,175100,156510070,11240,11240,11240,11240,0
20230801,175000,156510070,11240,11240,11240,11240,0
20230801,174900,156510070,11240,11240,11240,11240,0
20230801,174800,156510070,11240,11240,11240,11240,0
20230801,174700,156510070,11240,11240,11240,11240,0
20230801,174600,156510070,11240,11240,11240,11240,0
20230801,174500,156510070,11240,11240,11240,11240,0
20230801,174400,156510070,11240,11240,11240,11240,0
20230801,174300,156510070,11240,11240,11240,11240,0
20230801,174200,156510070,11240,11240,11240,11240,0
20230801,174100,156510070,11240,11240,11240,11240,0
20230801,174000,156510070,11240,11240,11240,11240,0
20230801,173900,156510070,11240,11240,11240,11240,0
20230801,173800,156510070,11240,11240,11240,11240,0
20230801,173700,156510070,11240,11240,11240,11240,0
20230801,173600,156510070,11240,11240,11240,11240,0
20230801,173500,156510070,11240,11240,11240,11240,0
20230801,173400,156510070,11240,11240,11240,11240,0
20230801,173300,156510070,11240,11240,11240,11240,0
20230801,173200,156510070,11240,11240,11240,11240,0
20230801,173100,156510070,11240,11240,11240,11240,0
20230801,173000,156510070,11240,11240,11240,11240,220
20230801,172900,156510070,11240,11240,11240,11240,0
20230801,172800,156510070,11240,11240,11240,11240,0
20230801,172700,156510070,11240,11240,11240,11240,0
20230801,172600,156510070,11240,11240,11240,11240,0
20230801,172500,156510070,11240,11240,11240,11240,0
20230801,172400,156510070,11240,11240,11240,11240,0
20230801,172300,156510070,11240,11240,11240,11240,0
20230801,172200,156510070,11240,11240,11240,11240,0
20230801,172100,156510070,11240,11240,11240,11240,0
20230801,172000,156510070,11240,11240,11240,11240,0
20230801,171900,156510070,11240,11240,11240,11240,0
20230801,171800,156510070,11240,11240,11240,11240,0
20230801,171700,156510070,11240,11240,11240,11240,0
20230801,171600,156510070,11240,11240,11240,11240,0
20230801,171500,156510070,11240,11240,11240,11240,0
20230801,171400,156510070,11240,11240,11240,11240,0
20230801,171300,156510070,11240,11240,11240,11240,0
20230801,171200,156510070,11240,11240,11240,11240,0
20230801,171100,156510070,11240,11240,11240,11240,0
20230801,171000,156510070,11240,11240,11240,11240,0
20230801,170900,156510070,11240,11240,11240,11240,0
20230801,170800,156510070,11240,11240,11240,11240,0
20230801,170700,156510070,11240,11240,11240,11240,0
20230801,170600,156510070,11240,11240,11240,11240,0
20230801,170500,156510070,11240,11240,11240,11240,0
20230801,170400,156510070,11240,11240,11240,11240,0
20230801,170300,156510070,11240,11240,11240,11240,0
20230801,170200,156510070,11240,11240,11240,11240,0
20230801,170100,156510070,11240,11240,11240,11240,0
20230801,170000,156510070,11240,11240,11240,11240,220
20230801,165900,156510070,11240,11240,11240,11240,0
20230801,165800,156510070,11240,11240,11240,11240,0
20230801,165700,156510070,11240,11240,11240,11240,0
20230801,165600,156510070,11240,11240,11240,11240,0
20230801,165500,156510070,11240,11240,11240,11240,0
20230801,165400,156510070,11240,11240,11240,11240,0
20230801,165300,156510070,11240,11240,11240,11240,0
20230801,165200,156510070,11240,11240,11240,11240,0
20230801,165100,156510070,11240,11240,11240,11240,0
20230801,165000,156510070,11240,11240,11240,11240,0
20230801,164900,156510070,11240,11240,11240,11240,0
20230801,164800,156510070,11240,11240,11240,11240,0
20230801,164700,156510070,11240,11240,11240,11240,0
20230801,164600,156510070,11240,11240,11240,11240,0
20230801,164500,156510070,11240,11240,11240,11240,0
20230801,164400,156510070,11240,11240,11240,11240,0
20230801,164300,156510070,11240,11240,11240,11240,0
20230801,164200,156510070,11240,11240,11240,11240,0
20230801,164100,156510070,11240,11240,11240,11240,0
20230801,164000,156510070,11240,11240,11240,11240,0
20230801,163900,156510070,11240,11240,11240,11240,0
20230801,163800,156510070,11240,11240,11240,11240,0
20230801,163700,156510070,11240,11240,11240,11240,0
20230801,163600,156510070,11240,11240,11240,11240,0
20230801,163500,156510070,11240,11240,11240,11240,0
20230801,163400,156510070,11240,11240,11240,11240,0
20230801,163300,156510070,11240,11240,11240,11240,0
20230801,163200,156510070,11240,11240,11240,11240,0
20230801,163100,156510070,11240,11240,11240,11240,0
20230801,163000,156510070,11240,11240,11240,11240,220
20230801,162900,156510070,11240,11240,11240,11240,0
20230801,162800,156510070,11240,11240,11240,11240,0
20230801,162700,156510070,11240,11240,11240,11240,0
20230801,162600,156510070,11240,11240,11240,11240,0
20230801,162500,156510070,11240,11240,11240,11240,0
20230801,162400,156510070,11240,11240,11240,11240,0
20230801,162300,156510070,11240,11240,11240,11240,0
20230801,162200,156510070,11240,11240,11240,11240,0
20230801,162100,156510070,11240,11240,11240,11240,0
20230801,162000,156510070,11240,11240,11240,11240,0
20230801,161900,156510070,11240,11240,11240,11240,0
20230801,161800,156510070,11240,11240,11240,11240,0
20230801,161700,156510070,11240,11240,11240,11240,0
20230801,161600,156510070,11240,11240,11240,11240,0
20230801,161500,156510070,11240,11240,11240,11240,0
20230801,161400,156510070,11240,11240,11240,11240,0
20230801,161300,156510070,11240,11240,11240,11240,0
20230801,161200,156510070,11240,11240,11240,11240,0
20230801,161100,156510070,11240,11240,11240,11240,0
20230801,161000,156510070,11240,11240,11240,11240,0
20230801,160900,156510070,11240,11240,11240,11240,0
20230801,160800,156510070,11240,11240,11240,11240,0
20230801,160700,156510070,11240,11240,11240,11240,0
20230801,160600,156510070,11240,11240,11240,11240,0
20230801,160500,156510070,11240,11240,11240,11240,0
20230801,160400,156510070,11240,11240,11240,11240,0
20230801,160300,156510070,11240,11240,11240,11240,0
20230801,160200,156510070,11240,11240,11240,11240,0
20230801,160100,156510070,11240,11240,11240,11240,0
20230801,160000,156510070,11240,11240,11240,11240,220
20230801,155900,156510070,11240,11240,11240,11240,0
20230801,155800,156510070,11240,11240,11240,11240,0
20230801,155700,156510070,11240,11240,11240,11240,0
20230801,155600,156510070,11240,11240,11240,11240,0
20230801,155500,156510070,11240,11240,11240,11240,0
20230801,155400,156510070,11240,11240,11240,11240,0
20230801,155300,156510070,11240,11240,11240,11240,0
20230801,155200,156510070,11240,11240,11240,11240,0
20230801,155100,156510070,11240,11240,11240,11240,0
20230801,155000,156510070,11240,11240,11240,11240,0
20230801,154900,156510070,11240,11240,11240,11240,0
20230801,154800,156510070,11240,11240,11240,11240,0
20230801,154700,156510070,11240,11240,11240,11240,0
20230801,154600,156510070,11240,11240,11240,11240,0
20230801,154500,156510070,11240,11240,11240,11240,0
20230801,154400,156510070,11240,11240,11240,11240,0
20230801,154300,156510070,11240,11240,11240,11240,0
20230801,154200,156510070,11240,11240,11240,11240,0
20230801,154100,156510070,11240,11240,11240,11240,0
20230801,154000,156510070,11240,11240,11240,11240,0
20230801,153900,156510070,11240,11240,11240,11240,0
20230801,153800,156510070,11240,11240,11240,11240,0
20230801,153700,156510070,11240,11240,11240,11240,0
20230801,153600,156510070,11240,11240,11240,11240,0
20230801,153500,156510070,11240,11240,11240,11240,0
20230801,153400,156510070,11240,11240,11240,11240,0
20230801,153300,156510070,11240,11240,11240,11240,0
20230801,153200,156510070,11240,11240,11240,11240,0
20230801,153100,156510070,11240,11240,11240,11240,0
20230801,153000,156510070,11240,11240,11240,11240,440
20230801,152900,154037270,11240,11240,11240,11240,0
20230801,152800,154037270,11240,11240,11240,11240,0
20230801,152700,154037270,11240,11240,11240,11240,0
20230801,152600,154037270,11240,11240,11240,11240,0
20230801,152500,154037270,11240,11240,11240,11240,0
20230801,152400,154037270,11240,11240,11240,11240,0
20230801,152300,154037270,11240,11240,11240,11240,0
20230801,152200,154037270,11240,11240,11240,11240,0
20230801,152100,154037270,11240,11240,11240,11240,0
20230801,152000,154037270,11240,11240,11240,11240,0
20230801,151900,154037270,11240,11210,11240,11210,16
20230801,151800,153857860,11200,11200,11200,11200,0
20230801,151700,153857860,11200,11200,11200,11200,0
20230801,151600,153857860,11200,11200,11200,11200,0
20230801,151500,153857860,11200,11200,11200,11200,0
20230801,151400,153857860,11200,11200,11200,11200,0
20230801,151300,153857860,11200,11220,11220,11200,300
20230801,151200,150497810,11240,11240,11240,11240,0
20230801,151100,150497810,11240,11240,11240,11240,0
20230801,151000,150497810,11240,11240,11240,11240,2
20230801,150900,150475330,11240,11240,11240,11240,0
20230801,150800,150475330,11240,11230,11240,11230,2
20230801,150700,150452860,11250,11250,11250,11250,0
20230801,150600,150452860,11250,11250,11250,11250,0
20230801,150500,150452860,11250,11250,11250,11250,0
20230801,150400,150452860,11250,11250,11250,11250,0
20230801,150300,150452860,11250,11250,11250,11250,0
20230801,150200,150452860,11250,11250,11250,11250,10
20230801,150100,150340360,11250,11250,11250,11250,0
20230801,150000,150340360,11250,11250,11250,11250,0
20230801,145900,150340360,11250,11250,11250,11250,0
20230801,145800,150340360,11250,11250,11250,11250,0
20230801,145700,150340360,11250,11230,11250,11230,4
20230801,145600,150295420,11220,11220,11220,11220,1
20230801,145500,150284200,11230,11230,11230,11230,1
20230801,145400,150272970,11230,11230,11230,11230,0
20230801,145300,150272970,11230,11230,11230,11230,0
20230801,145200,150272970,11230,11230,11230,11230,1
20230801,145100,150261740,11250,11230,11250,11230,101
20230801,145000,149127490,11250,11250,11250,11250,0
20230801,144900,149127490,11250,11250,11250,11250,0
20230801,144800,149127490,11250,11220,11250,11220,422
20230801,144700,144380140,11170,11180,11180,11170,9
20230801,144600,144279600,11190,11190,11190,11190,1
20230801,144500,144268410,11250,11250,11250,11250,0
20230801,144400,144268410,11250,11250,11250,11250,0
20230801,144300,144268410,11250,11200,11250,11160,652
20230801,144200,136984910,11190,11210,11210,11190,16
20230801,144100,136805640,11210,11210,11210,11210,1
20230801,144000,136794430,11190,11210,11210,11190,6
20230801,143900,136727260,11190,11200,11200,11190,5
20230801,143800,136671300,11210,11210,11210,11210,0
20230801,143700,136671300,11210,11200,11210,11190,6
20230801,143600,136604130,11210,11200,11210,11200,62
20230801,143500,135909120,11190,11190,11190,11190,5
20230801,143400,135853170,11190,11190,11190,11190,4
20230801,143300,135808410,11190,11190,11190,11190,6
20230801,143200,135741270,11250,11250,11250,11250,0
20230801,143100,135741270,11250,11250,11250,11250,0
20230801,143000,135741270,11250,11250,11250,11250,0
20230801,142900,135741270,11250,11250,11250,11250,0
20230801,142800,135741270,11250,11190,11250,11190,40
20230801,142700,135292360,11180,11180,11180,11180,1
20230801,142600,135281180,11160,11160,11160,11160,4
20230801,142500,135236540,11160,11160,11160,11160,5
20230801,142400,135180740,11160,11160,11160,11160,5
20230801,142300,135124940,11160,11160,11160,11160,5
20230801,142200,135069140,11160,11160,11160,11160,0
20230801,142100,135069140,11160,11160,11160,11160,4
20230801,142000,135024500,11160,11160,11160,11160,0
20230801,141900,135024500,11160,11160,11160,11160,5
20230801,141800,134968700,11160,11160,11160,11160,5
20230801,141700,134912900,11160,11160,11160,11160,0
20230801,141600,134912900,11160,11170,11170,11160,9
20230801,141500,134812410,11160,11160,11160,11160,0
20230801,141400,134812410,11160,11160,11160,11160,0
20230801,141300,134812410,11160,11160,11160,11160,4
20230801,141200,134767770,11160,11160,11160,11160,0
20230801,141100,134767770,11160,11150,11160,11150,10
20230801,141000,134656220,11150,11150,11150,11150,0
20230801,140900,134656220,11150,11150,11150,11150,0
20230801,140800,134656220,11150,11150,11150,11150,4
20230801,140700,134611620,11150,11150,11150,11150,5
20230801,140600,134555870,11150,11150,11150,11150,0
20230801,140500,134555870,11150,11150,11150,11150,4
20230801,140400,134511270,11220,11220,11220,11220,0
20230801,140300,134511270,11220,11160,11220,11160,6
20230801,140200,134444250,11150,11150,11150,11150,0
20230801,140100,134444250,11150,11150,11150,11150,5
20230801,140000,134388500,11150,11150,11150,11150,0
20230801,135900,134388500,11150,11150,11150,11150,4
20230801,135800,134343900,11220,11220,11220,11220,0
20230801,135700,134343900,11220,11140,11220,11140,306
20230801,135600,130934850,11150,11150,11150,11150,1
20230801,135500,130923700,11140,11140,11140,11140,9
20230801,135400,130823440,11140,11140,11140,11140,0
20230801,135300,130823440,11140,11140,11140,11140,5
20230801,135200,130767740,11170,11170,11170,11170,0
20230801,135100,130767740,11170,11170,11170,11170,0
20230801,135000,130767740,11170,11170,11170,11170,0
20230801,134900,130767740,11170,11140,11170,11140,14
20230801,134800,130611480,11150,11150,11150,11150,5
20230801,134700,130555730,11150,11150,11150,11150,0
20230801,134600,130555730,11150,11150,11150,11150,304
20230801,134500,127166130,11150,11150,11150,11150,0
20230801,134400,127166130,11150,11150,11150,11150,8
20230801,134300,127076930,11160,11160,11160,11160,143
20230801,134200,125481050,11170,11170,11170,11170,2
20230801,134100,125458710,11170,11170,11170,11170,4
20230801,134000,125414030,11200,11200,11200,11200,50
20230801,133900,124854030,11170,11170,11170,11170,5
20230801,133800,124798180,11200,11200,11200,11200,0
20230801,133700,124798180,11200,11170,11200,11170,19
20230801,133600,124585920,11160,11160,11160,11160,1
20230801,133500,124574760,11150,11150,11150,11150,4
20230801,133400,124530160,11150,11150,11150,11150,5
20230801,133300,124474410,11150,11150,11150,11150,0
20230801,133200,124474410,11150,11150,11150,11150,4
20230801,133100,124429810,11150,11150,11150,11150,0
20230801,133000,124429810,11150,11150,11150,11150,5
20230801,132900,124374060,11150,11150,11150,11150,0
20230801,132800,124374060,11150,11170,11170,11150,228
20230801,132700,121829300,11170,11160,11170,11160,80
20230801,132600,120935790,11160,11160,11160,11160,0
20230801,132500,120935790,11160,11180,11180,11160,436
20230801,132400,116066200,11190,11190,11190,11190,119
20230801,132300,114734590,11200,11200,11200,11200,220
20230801,132200,112270590,11200,11200,11200,11200,0
20230801,132100,112270590,11200,11200,11200,11200,5
20230801,132000,112214590,11200,11200,11200,11200,5
20230801,131900,112158590,11200,11200,11200,11200,0
20230801,131800,112158590,11200,11200,11200,11200,4
20230801,131700,112113790,11200,11200,11200,11200,0
20230801,131600,112113790,11200,11200,11200,11200,5
20230801,131500,112057790,11200,11200,11200,11200,0
20230801,131400,112057790,11200,11210,11210,11200,4
20230801,131300,112012970,11230,11230,11230,11230,1
20230801,131200,112001740,11200,11200,11200,11200,5
20230801,131100,111945740,11200,11200,11230,11200,71
20230801,131000,111150500,11230,11230,11230,11230,0
20230801,130900,111150500,11230,11210,11230,11200,5
20230801,130800,111094460,11270,11240,11270,11210,4
20230801,130700,111049530,11210,11210,11210,11210,5
20230801,130600,110993480,11240,11230,11240,11200,10
20230801,130500,110881380,11270,11270,11270,11270,6
20230801,130400,110813760,11220,11200,11220,11200,12
20230801,130300,110679220,11200,11200,11200,11200,0
20230801,130200,110679220,11200,11200,11200,11200,5
20230801,130100,110623220,11200,11200,11200,11200,0
20230801,130000,110623220,11200,11220,11220,11200,24
20230801,125900,110354020,11220,11220,11220,11220,1
20230801,125800,110342800,11200,11200,11200,11200,5
20230801,125700,110286800,11220,11210,11220,11200,220
20230801,125600,107822730,11220,11220,11220,11220,0
20230801,125500,107822730,11220,11200,11220,11200,6
20230801,125400,107755490,11200,11200,11200,11200,2
20230801,125300,107733090,11200,11200,11200,11200,9
20230801,125200,107632290,11220,11220,11220,11220,1
20230801,125100,107621070,11200,11220,11220,11200,5
20230801,125000,107565050,11200,11210,11210,11200,117
20230801,124900,106253770,11230,11230,11230,11230,15
20230801,124800,106085320,11230,11230,11230,11230,5
20230801,124700,106029170,11230,11230,11230,11230,1
20230801,124600,106017940,11230,11230,11230,11230,4
20230801,124500,105973020,11230,11230,11230,11230,0
20230801,124400,105973020,11230,11230,11230,11230,15
20230801,124300,105804570,11230,11230,11230,11230,5
20230801,124200,105748420,11230,11230,11230,11230,0
20230801,124100,105748420,11230,11230,11230,11230,5
20230801,124000,105692270,11230,11230,11230,11230,0
20230801,123900,105692270,11230,11230,11230,11230,5
20230801,123800,105636120,11260,11260,11260,11260,10
20230801,123700,105523520,11230,11230,11230,11230,4
20230801,123600,105478600,11260,11230,11260,11230,6
20230801,123500,105411190,11230,11230,11230,11230,4
20230801,123400,105366270,11230,11230,11230,11230,132
20230801,123300,103883910,11210,11210,11210,11210,123
20230801,123200,102505080,11200,11200,11200,11200,5
20230801,123100,102449080,11200,11200,11200,11200,0
20230801,123000,102449080,11200,11200,11200,11200,4
20230801,122900,102404280,11210,11210,11210,11210,1
20230801,122800,102393070,11200,11210,11210,11200,7
20230801,122700,102314650,11200,11200,11200,11200,5
20230801,122600,102258650,11210,11210,11210,11210,2
20230801,122500,102236230,11200,11200,11200,11200,5
20230801,122400,102180230,11200,11200,11200,11200,0
20230801,122300,102180230,11200,11200,11200,11200,5
20230801,122200,102124230,11200,11200,11200,11200,1
20230801,122100,102113030,11200,11210,11210,11200,6
20230801,122000,102045810,11210,11200,11210,11200,21
20230801,121900,101810590,11210,11210,11210,11210,0
20230801,121800,101810590,11210,11200,11210,11200,7
20230801,121700,101732170,11210,11200,11210,11200,3
20230801,121600,101698550,11190,11190,11190,11190,13
20230801,121500,101553080,11190,11190,11190,11190,5
20230801,121400,101497130,11190,11190,11190,11190,5
20230801,121300,101441180,11190,11190,11190,11190,0
20230801,121200,101441180,11190,11190,11190,11190,0
20230801,121100,101441180,11190,11190,11190,11190,0
20230801,121000,101441180,11190,11190,11190,11190,0
20230801,120900,101441180,11190,11190,11190,11190,1
20230801,120800,101429990,11190,11200,11200,11190,169
20230801,120700,99537590,11170,11170,11170,11170,5
20230801,120600,99481740,11200,11170,11200,11170,14
20230801,120500,99325150,11170,11170,11170,11170,0
20230801,120400,99325150,11170,11180,11180,11170,10
20230801,120300,99213400,11200,11200,11200,11200,199
20230801,120200,96984600,11200,11210,11210,11200,1803
20230801,120100,76784210,11210,11230,11230,11210,1011
20230801,120000,65441920,11230,11230,11230,11230,5
20230801,115900,65385770,11240,11230,11240,11230,6
20230801,115800,65318370,11230,11230,11230,11230,0
20230801,115700,65318370,11230,11230,11230,11230,11
20230801,115600,65194840,11240,11250,11250,11240,10
20230801,115500,65082400,11250,11250,11250,11250,4
20230801,115400,65037400,11250,11250,11250,11250,0
20230801,115300,65037400,11250,11250,11250,11250,5
20230801,115200,64981150,11250,11250,11250,11250,5
20230801,115100,64924900,11250,11250,11250,11250,0
20230801,115000,64924900,11250,11250,11250,11250,4
20230801,114900,64879900,11270,11270,11270,11270,2
20230801,114800,64857360,11250,11250,11250,11250,5
20230801,114700,64801110,11250,11250,11250,11250,0
20230801,114600,64801110,11250,11250,11250,11250,4
20230801,114500,64756110,11250,11250,11250,11250,5
20230801,114400,64699860,11260,11270,11270,11260,26
20230801,114300,64407090,11260,11260,11260,11260,4
20230801,114200,64362050,11260,11260,11260,11260,3
20230801,114100,64328270,11260,11260,11260,11260,5
20230801,114000,64271970,11260,11260,11260,11260,0
20230801,113900,64271970,11260,11260,11260,11260,6
20230801,113800,64204410,11260,11260,11260,11260,5
20230801,113700,64148110,11270,11270,11270,11270,2
20230801,113600,64125570,11260,11260,11260,11260,4
20230801,113500,64080530,11270,11270,11270,11270,0
20230801,113400,64080530,11270,11270,11270,11270,295
20230801,113300,60755880,11270,11270,11270,11270,5
20230801,113200,60699530,11270,11270,11270,11270,4
20230801,113100,60654450,11270,11270,11270,11270,5
20230801,113000,60598100,11270,11270,11270,11270,0
20230801,112900,60598100,11270,11280,11280,11270,104
20230801,112800,59425020,11270,11270,11270,11270,0
20230801,112700,59425020,11270,11270,11270,11270,5
20230801,112600,59368670,11280,11280,11280,11280,1
20230801,112500,59357390,11270,11270,11270,11270,4
20230801,112400,59312310,11270,11270,11270,11270,5
20230801,112300,59255960,11270,11270,11270,11270,0
20230801,112200,59255960,11270,11270,11270,11270,4
20230801,112100,59210880,11270,11270,11270,11270,0
20230801,112000,59210880,11270,11270,11270,11270,6
20230801,111900,59143260,11270,11270,11270,11270,239
20230801,111800,56449730,11270,11270,11270,11270,4
20230801,111700,56404650,11270,11270,11270,11270,5
20230801,111600,56348300,11270,11270,11270,11270,183
20230801,111500,54285890,11260,11260,11260,11260,5
20230801,111400,54229590,11260,11260,11260,11260,0
20230801,111300,54229590,11260,11260,11260,11260,4
20230801,111200,54184550,11260,11260,11260,11260,0
20230801,111100,54184550,11260,11260,11260,11260,5
20230801,111000,54128250,11260,11260,11260,11260,4
20230801,110900,54083210,11260,11260,11260,11260,0
20230801,110800,54083210,11260,11260,11260,11260,5
20230801,110700,54026910,11260,11260,11260,11260,0
20230801,110600,54026910,11260,11260,11260,11260,4
20230801,110500,53981870,11270,11270,11270,11270,1
20230801,110400,53970600,11260,11260,11260,11260,5
20230801,110300,53914300,11260,11260,11260,11260,20
20230801,110200,53689100,11250,11250,11250,11250,2
20230801,110100,53666600,11250,11250,11250,11250,5
20230801,110000,53610350,11270,11270,11270,11270,0
20230801,105900,53610350,11270,11260,11270,11260,37
20230801,105800,53193450,11260,11260,11260,11260,1
20230801,105700,53182190,11260,11260,11260,11260,5
20230801,105600,53125890,11260,11260,11260,11260,0
20230801,105500,53125890,11260,11260,11260,11260,11
20230801,105400,53002030,11260,11260,11260,11260,10
20230801,105300,52889430,11270,11270,11270,11270,0
20230801,105200,52889430,11270,11260,11270,11260,115
20230801,105100,51594520,11260,11260,11260,11260,0
20230801,105000,51594520,11260,11260,11260,11260,5
20230801,104900,51538220,11260,11260,11260,11260,0
20230801,104800,51538220,11260,11260,11260,11260,4
20230801,104700,51493180,11260,11260,11260,11260,6
20230801,104600,51425620,11260,11260,11260,11260,0
20230801,104500,51425620,11260,11260,11260,11260,4
20230801,104400,51380580,11260,11260,11260,11260,1
20230801,104300,51369320,11260,11260,11260,11260,5
20230801,104200,51313020,11260,11260,11260,11260,5
20230801,104100,51256720,11260,11260,11260,11260,4
20230801,104000,51211680,11270,11260,11270,11260,8
20230801,103900,51121590,11260,11260,11260,11260,2
20230801,103800,51099070,11260,11260,11260,11260,4
20230801,103700,51054030,11260,11260,11260,11260,0
20230801,103600,51054030,11260,11260,11260,11260,10
20230801,103500,50941430,11260,11260,11260,11260,5
20230801,103400,50885130,11260,11260,11260,11260,5
20230801,103300,50828830,11260,11260,11260,11260,4
20230801,103200,50783790,11260,11260,11260,11260,0
20230801,103100,50783790,11260,11260,11260,11260,5
20230801,103000,50727490,11260,11260,11260,11260,3
20230801,102900,50693710,11260,11270,11270,11260,15
20230801,102800,50524700,11250,11250,11250,11250,0
20230801,102700,50524700,11250,11250,11250,11250,9
20230801,102600,50423450,11250,11260,11260,11250,4
20230801,102500,50378420,11270,11270,11270,11270,1
20230801,102400,50367150,11270,11260,11270,11240,398
20230801,102300,45885280,11270,11270,11270,11270,201
20230801,102200,43620010,11270,11270,11270,11260,6
20230801,102100,43552430,11260,11260,11260,11260,0
20230801,102000,43552430,11260,11270,11270,11260,6
20230801,101900,43484860,11270,11240,11270,11240,24
20230801,101800,43214500,11240,11240,11240,11240,197
20230801,101700,41000220,11240,11220,11240,11220,6
20230801,101600,40932880,11220,11220,11220,11220,10
20230801,101500,40820680,11220,11220,11220,11220,4
20230801,101400,40775800,11220,11220,11220,11220,0
20230801,101300,40775800,11220,11220,11220,11220,18
20230801,101200,40573840,11220,11220,11220,11220,4
20230801,101100,40528960,11240,11240,11240,11240,10
20230801,101000,40416560,11240,11230,11240,11230,15
20230801,100900,40248010,11230,11230,11230,11230,1
20230801,100800,40236780,11230,11230,11230,11230,4
20230801,100700,40191860,11230,11240,11240,11230,201
20230801,100600,37934150,11240,11240,11240,11240,5
20230801,100500,37877950,11240,11240,11240,11240,4
20230801,100400,37832990,11240,11240,11240,11240,0
20230801,100300,37832990,11240,11240,11240,11240,6
20230801,100200,37765550,11240,11240,11240,11240,0
20230801,100100,37765550,11240,11240,11240,11240,4
20230801,100000,37720590,11240,11240,11240,11240,22
20230801,095900,37473310,11240,11240,11240,11240,5
20230801,095800,37417110,11240,11240,11240,11240,5
20230801,095700,37360910,11240,11240,11240,11240,0
20230801,095600,37360910,11240,11240,11240,11240,8
20230801,095500,37270990,11240,11240,11240,11240,0
20230801,095400,37270990,11240,11240,11240,11240,1
20230801,095300,37259750,11230,11250,11250,11230,10
20230801,095200,37147370,11250,11270,11270,11250,148
20230801,095100,35479930,11270,11270,11270,11270,5
20230801,095000,35423580,11280,11280,11280,11280,30
20230801,094900,35085180,11260,11260,11260,11260,9
20230801,094800,34983840,11260,11280,11280,11260,36
20230801,094700,34578120,11280,11270,11280,11270,6
20230801,094600,34510490,11270,11270,11270,11270,0
20230801,094500,34510490,11270,11270,11270,11270,4
20230801,094400,34465410,11270,11270,11270,11270,5
20230801,094300,34409060,11340,11340,11340,11340,0
20230801,094200,34409060,11340,11340,11340,11340,0
20230801,094100,34409060,11340,11340,11340,11340,0
20230801,094000,34409060,11340,11340,11340,11340,0
20230801,093900,34409060,11340,11230,11340,11230,438
20230801,093800,29475230,11220,11220,11220,11220,16
20230801,093700,29295710,11220,11220,11220,11220,12
20230801,093600,29161070,11220,11220,11220,11220,11
20230801,093500,29037650,11220,11220,11220,11220,4
20230801,093400,28992770,11220,11240,11240,11220,829
20230801,093300,19676400,11240,11250,11250,11240,206
20230801,093200,17359410,11260,11260,11260,11260,95
20230801,093100,16289710,11260,11270,11270,11260,4
20230801,093000,16244650,11260,11260,11260,11260,5
20230801,092900,16188350,11290,11310,11310,11290,665
20230801,092800,8673530,11320,11320,11320,11320,4
20230801,092700,8628250,11320,11320,11320,11320,0
20230801,092600,8628250,11320,11320,11320,11320,11
20230801,092500,8503730,11320,11320,11320,11320,0
20230801,092400,8503730,11320,11320,11320,11320,4
20230801,092300,8458450,11310,11310,11310,11310,105
20230801,092200,7270900,11320,11320,11320,11320,12
20230801,092100,7135060,11320,11310,11320,11310,51
20230801,092000,6558230,11320,11320,11320,11320,2
20230801,091900,6535590,11310,11320,11320,11310,7
20230801,091800,6456400,11320,11320,11320,11320,4
20230801,091700,6411120,11310,11340,11340,11310,106
20230801,091600,5212220,11340,11320,11340,11310,5
20230801,091500,5155630,11340,11340,11340,11340,1
20230801,091400,5144290,11310,11320,11320,11310,22
20230801,091300,4895340,11320,11320,11320,11320,0
20230801,091200,4895340,11320,11330,11330,11320,4
20230801,091100,4850050,11340,11340,11340,11340,1
20230801,091000,4838710,11320,11340,11340,11320,59
20230801,090900,4169730,11340,11340,11360,11340,18
20230801,090800,3965430,11340,11340,11340,11340,10
20230801,090700,3852030,11340,11350,11350,11340,57
20230801,090600,3205620,11360,11360,11360,11360,0
20230801,090500,3205620,11360,11360,11360,11360,166
20230801,090400,1319860,11360,11360,11360,11360,5
20230801,090300,1263060,11360,11360,11360,11360,1
20230801,090200,1251700,11360,11360,11360,11360,5
20230801,090100,1194900,11430,11430,11430,11430,30
20230801,090000,852000,11360,11360,11360,11360,75