KissMeData/093050/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194200,184525430,14160,14160,14160,14160,122
20230809,194100,184525430,14160,14160,14160,14160,0
20230809,194000,184525430,14160,14160,14160,14160,0
20230809,193900,184525430,14160,14160,14160,14160,0
20230809,193800,184525430,14160,14160,14160,14160,0
20230809,193700,184525430,14160,14160,14160,14160,0
20230809,193600,184525430,14160,14160,14160,14160,0
20230809,193500,184525430,14160,14160,14160,14160,0
20230809,193400,184525430,14160,14160,14160,14160,0
20230809,193300,184525430,14160,14160,14160,14160,0
20230809,193200,184525430,14160,14160,14160,14160,0
20230809,193100,184525430,14160,14160,14160,14160,0
20230809,193000,184525430,14160,14160,14160,14160,0
20230809,192900,184525430,14160,14160,14160,14160,0
20230809,192800,184525430,14160,14160,14160,14160,0
20230809,192700,184525430,14160,14160,14160,14160,0
20230809,192600,184525430,14160,14160,14160,14160,0
20230809,192500,184525430,14160,14160,14160,14160,0
20230809,192400,184525430,14160,14160,14160,14160,0
20230809,192300,184525430,14160,14160,14160,14160,0
20230809,192200,184525430,14160,14160,14160,14160,0
20230809,192100,184525430,14160,14160,14160,14160,0
20230809,192000,184525430,14160,14160,14160,14160,0
20230809,191900,184525430,14160,14160,14160,14160,0
20230809,191800,184525430,14160,14160,14160,14160,0
20230809,191700,184525430,14160,14160,14160,14160,0
20230809,191600,184525430,14160,14160,14160,14160,0
20230809,191500,184525430,14160,14160,14160,14160,0
20230809,191400,184525430,14160,14160,14160,14160,0
20230809,191300,184525430,14160,14160,14160,14160,0
20230809,191200,184525430,14160,14160,14160,14160,122
20230809,191100,184525430,14160,14160,14160,14160,0
20230809,191000,184525430,14160,14160,14160,14160,0
20230809,190900,184525430,14160,14160,14160,14160,0
20230809,190800,184525430,14160,14160,14160,14160,0
20230809,190700,184525430,14160,14160,14160,14160,0
20230809,190600,184525430,14160,14160,14160,14160,0
20230809,190500,184525430,14160,14160,14160,14160,0
20230809,190400,184525430,14160,14160,14160,14160,0
20230809,190300,184525430,14160,14160,14160,14160,0
20230809,190200,184525430,14160,14160,14160,14160,0
20230809,190100,184525430,14160,14160,14160,14160,0
20230809,190000,184525430,14160,14160,14160,14160,0
20230809,185900,184525430,14160,14160,14160,14160,0
20230809,185800,184525430,14160,14160,14160,14160,0
20230809,185700,184525430,14160,14160,14160,14160,0
20230809,185600,184525430,14160,14160,14160,14160,0
20230809,185500,184525430,14160,14160,14160,14160,0
20230809,185400,184525430,14160,14160,14160,14160,0
20230809,185300,184525430,14160,14160,14160,14160,0
20230809,185200,184525430,14160,14160,14160,14160,0
20230809,185100,184525430,14160,14160,14160,14160,0
20230809,185000,184525430,14160,14160,14160,14160,0
20230809,184900,184525430,14160,14160,14160,14160,0
20230809,184800,184525430,14160,14160,14160,14160,0
20230809,184700,184525430,14160,14160,14160,14160,0
20230809,184600,184525430,14160,14160,14160,14160,0
20230809,184500,184525430,14160,14160,14160,14160,0
20230809,184400,184525430,14160,14160,14160,14160,0
20230809,184300,184525430,14160,14160,14160,14160,0
20230809,184200,184525430,14160,14160,14160,14160,122
20230809,184100,184525430,14160,14160,14160,14160,0
20230809,184000,184525430,14160,14160,14160,14160,0
20230809,183900,184525430,14160,14160,14160,14160,0
20230809,183800,184525430,14160,14160,14160,14160,0
20230809,183700,184525430,14160,14160,14160,14160,0
20230809,183600,184525430,14160,14160,14160,14160,0
20230809,183500,184525430,14160,14160,14160,14160,0
20230809,183400,184525430,14160,14160,14160,14160,0
20230809,183300,184525430,14160,14160,14160,14160,0
20230809,183200,184525430,14160,14160,14160,14160,0
20230809,183100,184525430,14160,14160,14160,14160,0
20230809,183000,184525430,14160,14160,14160,14160,0
20230809,182900,184525430,14160,14160,14160,14160,0
20230809,182800,184525430,14160,14160,14160,14160,0
20230809,182700,184525430,14160,14160,14160,14160,0
20230809,182600,184525430,14160,14160,14160,14160,0
20230809,182500,184525430,14160,14160,14160,14160,0
20230809,182400,184525430,14160,14160,14160,14160,0
20230809,182300,184525430,14160,14160,14160,14160,0
20230809,182200,184525430,14160,14160,14160,14160,0
20230809,182100,184525430,14160,14160,14160,14160,0
20230809,182000,184525430,14160,14160,14160,14160,0
20230809,181900,184525430,14160,14160,14160,14160,0
20230809,181800,184525430,14160,14160,14160,14160,0
20230809,181700,184525430,14160,14160,14160,14160,0
20230809,181600,184525430,14160,14160,14160,14160,0
20230809,181500,184525430,14160,14160,14160,14160,0
20230809,181400,184525430,14160,14160,14160,14160,0
20230809,181300,184525430,14160,14160,14160,14160,0
20230809,181200,184525430,14160,14160,14160,14160,122
20230809,181100,184525430,14160,14160,14160,14160,0
20230809,181000,184525430,14160,14160,14160,14160,0
20230809,180900,184525430,14160,14160,14160,14160,0
20230809,180800,184525430,14160,14160,14160,14160,0
20230809,180700,184525430,14160,14160,14160,14160,0
20230809,180600,184525430,14160,14160,14160,14160,0
20230809,180500,184525430,14160,14160,14160,14160,0
20230809,180400,184525430,14160,14160,14160,14160,0
20230809,180300,184525430,14160,14160,14160,14160,0
20230809,180200,184525430,14160,14160,14160,14160,0
20230809,180100,184525430,14160,14160,14160,14160,0
20230809,180000,184525430,14160,14160,14160,14160,0
20230809,175900,184525430,14160,14160,14160,14160,0
20230809,175800,184525430,14160,14160,14160,14160,0
20230809,175700,184525430,14160,14160,14160,14160,0
20230809,175600,184525430,14160,14160,14160,14160,0
20230809,175500,184525430,14160,14160,14160,14160,0
20230809,175400,184525430,14160,14160,14160,14160,0
20230809,175300,184525430,14160,14160,14160,14160,0
20230809,175200,184525430,14160,14160,14160,14160,0
20230809,175100,184525430,14160,14160,14160,14160,0
20230809,175000,184525430,14160,14160,14160,14160,0
20230809,174900,184525430,14160,14160,14160,14160,0
20230809,174800,184525430,14160,14160,14160,14160,0
20230809,174700,184525430,14160,14160,14160,14160,0
20230809,174600,184525430,14160,14160,14160,14160,0
20230809,174500,184525430,14160,14160,14160,14160,0
20230809,174400,184525430,14160,14160,14160,14160,0
20230809,174300,184525430,14160,14160,14160,14160,0
20230809,174200,184525430,14160,14160,14160,14160,122
20230809,174100,184525430,14160,14160,14160,14160,0
20230809,174000,184525430,14160,14160,14160,14160,0
20230809,173900,184525430,14160,14160,14160,14160,0
20230809,173800,184525430,14160,14160,14160,14160,0
20230809,173700,184525430,14160,14160,14160,14160,0
20230809,173600,184525430,14160,14160,14160,14160,0
20230809,173500,184525430,14160,14160,14160,14160,0
20230809,173400,184525430,14160,14160,14160,14160,0
20230809,173300,184525430,14160,14160,14160,14160,0
20230809,173200,184525430,14160,14160,14160,14160,0
20230809,173100,184525430,14160,14160,14160,14160,0
20230809,173000,184525430,14160,14160,14160,14160,0
20230809,172900,184525430,14160,14160,14160,14160,0
20230809,172800,184525430,14160,14160,14160,14160,0
20230809,172700,184525430,14160,14160,14160,14160,0
20230809,172600,184525430,14160,14160,14160,14160,0
20230809,172500,184525430,14160,14160,14160,14160,0
20230809,172400,184525430,14160,14160,14160,14160,0
20230809,172300,184525430,14160,14160,14160,14160,0
20230809,172200,184525430,14160,14160,14160,14160,0
20230809,172100,184525430,14160,14160,14160,14160,0
20230809,172000,184525430,14160,14160,14160,14160,0
20230809,171900,184525430,14160,14160,14160,14160,0
20230809,171800,184525430,14160,14160,14160,14160,0
20230809,171700,184525430,14160,14160,14160,14160,0
20230809,171600,184525430,14160,14160,14160,14160,0
20230809,171500,184525430,14160,14160,14160,14160,0
20230809,171400,184525430,14160,14160,14160,14160,0
20230809,171300,184525430,14160,14160,14160,14160,0
20230809,171200,184525430,14160,14160,14160,14160,122
20230809,171100,184525430,14160,14160,14160,14160,0
20230809,171000,184525430,14160,14160,14160,14160,0
20230809,170900,184525430,14160,14160,14160,14160,0
20230809,170800,184525430,14160,14160,14160,14160,0
20230809,170700,184525430,14160,14160,14160,14160,0
20230809,170600,184525430,14160,14160,14160,14160,0
20230809,170500,184525430,14160,14160,14160,14160,0
20230809,170400,184525430,14160,14160,14160,14160,0
20230809,170300,184525430,14160,14160,14160,14160,0
20230809,170200,184525430,14160,14160,14160,14160,0
20230809,170100,184525430,14160,14160,14160,14160,0
20230809,170000,184525430,14160,14160,14160,14160,0
20230809,165900,184525430,14160,14160,14160,14160,0
20230809,165800,184525430,14160,14160,14160,14160,0
20230809,165700,184525430,14160,14160,14160,14160,0
20230809,165600,184525430,14160,14160,14160,14160,0
20230809,165500,184525430,14160,14160,14160,14160,0
20230809,165400,184525430,14160,14160,14160,14160,0
20230809,165300,184525430,14160,14160,14160,14160,0
20230809,165200,184525430,14160,14160,14160,14160,0
20230809,165100,184525430,14160,14160,14160,14160,0
20230809,165000,184525430,14160,14160,14160,14160,0
20230809,164900,184525430,14160,14160,14160,14160,0
20230809,164800,184525430,14160,14160,14160,14160,0
20230809,164700,184525430,14160,14160,14160,14160,0
20230809,164600,184525430,14160,14160,14160,14160,0
20230809,164500,184525430,14160,14160,14160,14160,0
20230809,164400,184525430,14160,14160,14160,14160,0
20230809,164300,184525430,14160,14160,14160,14160,0
20230809,164200,184525430,14160,14160,14160,14160,122
20230809,164100,184525430,14160,14160,14160,14160,0
20230809,164000,184525430,14160,14160,14160,14160,0
20230809,163900,184525430,14160,14160,14160,14160,0
20230809,163800,184525430,14160,14160,14160,14160,0
20230809,163700,184525430,14160,14160,14160,14160,0
20230809,163600,184525430,14160,14160,14160,14160,0
20230809,163500,184525430,14160,14160,14160,14160,0
20230809,163400,184525430,14160,14160,14160,14160,0
20230809,163300,184525430,14160,14160,14160,14160,0
20230809,163200,184525430,14160,14160,14160,14160,0
20230809,163100,184525430,14160,14160,14160,14160,0
20230809,163000,184525430,14160,14160,14160,14160,0
20230809,162900,184525430,14160,14160,14160,14160,0
20230809,162800,184525430,14160,14160,14160,14160,0
20230809,162700,184525430,14160,14160,14160,14160,0
20230809,162600,184525430,14160,14160,14160,14160,0
20230809,162500,184525430,14160,14160,14160,14160,0
20230809,162400,184525430,14160,14160,14160,14160,0
20230809,162300,184525430,14160,14160,14160,14160,0
20230809,162200,184525430,14160,14160,14160,14160,0
20230809,162100,184525430,14160,14160,14160,14160,0
20230809,162000,184525430,14160,14160,14160,14160,0
20230809,161900,184525430,14160,14160,14160,14160,0
20230809,161800,184525430,14160,14160,14160,14160,0
20230809,161700,184525430,14160,14160,14160,14160,0
20230809,161600,184525430,14160,14160,14160,14160,0
20230809,161500,184525430,14160,14160,14160,14160,0
20230809,161400,184525430,14160,14160,14160,14160,0
20230809,161300,184525430,14160,14160,14160,14160,0
20230809,161200,184525430,14160,14160,14160,14160,122
20230809,161100,184525430,14160,14160,14160,14160,0
20230809,161000,184525430,14160,14160,14160,14160,0
20230809,160900,184525430,14160,14160,14160,14160,0
20230809,160800,184525430,14160,14160,14160,14160,0
20230809,160700,184525430,14160,14160,14160,14160,0
20230809,160600,184525430,14160,14160,14160,14160,0
20230809,160500,184525430,14160,14160,14160,14160,0
20230809,160400,184525430,14160,14160,14160,14160,0
20230809,160300,184525430,14160,14160,14160,14160,0
20230809,160200,184525430,14160,14160,14160,14160,0
20230809,160100,184525430,14160,14160,14160,14160,0
20230809,160000,184525430,14160,14160,14160,14160,0
20230809,155900,184525430,14160,14160,14160,14160,0
20230809,155800,184525430,14160,14160,14160,14160,0
20230809,155700,184525430,14160,14160,14160,14160,0
20230809,155600,184525430,14160,14160,14160,14160,0
20230809,155500,184525430,14160,14160,14160,14160,0
20230809,155400,184525430,14160,14160,14160,14160,0
20230809,155300,184525430,14160,14160,14160,14160,0
20230809,155200,184525430,14160,14160,14160,14160,0
20230809,155100,184525430,14160,14160,14160,14160,0
20230809,155000,184525430,14160,14160,14160,14160,0
20230809,154900,184525430,14160,14160,14160,14160,0
20230809,154800,184525430,14160,14160,14160,14160,0
20230809,154700,184525430,14160,14160,14160,14160,0
20230809,154600,184525430,14160,14160,14160,14160,0
20230809,154500,184525430,14160,14160,14160,14160,0
20230809,154400,184525430,14160,14160,14160,14160,0
20230809,154300,184525430,14160,14160,14160,14160,0
20230809,154200,184525430,14160,14160,14160,14160,122
20230809,154100,184525430,14160,14160,14160,14160,0
20230809,154000,184525430,14160,14160,14160,14160,0
20230809,153900,184525430,14160,14160,14160,14160,0
20230809,153800,184525430,14160,14160,14160,14160,0
20230809,153700,184525430,14160,14160,14160,14160,0
20230809,153600,184525430,14160,14160,14160,14160,0
20230809,153500,184525430,14160,14160,14160,14160,0
20230809,153400,184525430,14160,14160,14160,14160,0
20230809,153300,184525430,14160,14160,14160,14160,0
20230809,153200,184525430,14160,14160,14160,14160,0
20230809,153100,184525430,14160,14160,14160,14160,0
20230809,153000,184525430,14160,14160,14160,14160,122
20230809,152900,182797910,14160,14160,14160,14160,0
20230809,152800,182797910,14160,14160,14160,14160,0
20230809,152700,182797910,14160,14160,14160,14160,0
20230809,152600,182797910,14160,14160,14160,14160,0
20230809,152500,182797910,14160,14160,14160,14160,0
20230809,152400,182797910,14160,14160,14160,14160,0
20230809,152300,182797910,14160,14160,14160,14160,0
20230809,152200,182797910,14160,14160,14160,14160,0
20230809,152100,182797910,14160,14160,14160,14160,0
20230809,152000,182797910,14160,14160,14160,14160,0
20230809,151900,182797910,14160,14160,14160,14160,7
20230809,151800,182698790,14170,14170,14170,14170,0
20230809,151700,182698790,14170,14170,14170,14170,45
20230809,151600,182061140,14170,14170,14170,14170,0
20230809,151500,182061140,14170,14160,14170,14160,28
20230809,151400,181664620,14160,14160,14160,14160,1
20230809,151300,181650460,14140,14160,14160,14140,369
20230809,151200,176425660,14160,14160,14160,14160,3
20230809,151100,176383180,14160,14160,14160,14160,0
20230809,151000,176383180,14160,14160,14160,14160,5
20230809,150900,176312380,14160,14160,14160,14160,0
20230809,150800,176312380,14160,14160,14160,14160,47
20230809,150700,175646860,14170,14170,14170,14170,0
20230809,150600,175646860,14170,14170,14170,14170,0
20230809,150500,175646860,14170,14170,14170,14170,0
20230809,150400,175646860,14170,14140,14170,14140,2
20230809,150300,175618550,14170,14170,14170,14170,61
20230809,150200,174754180,14150,14150,14150,14140,1266
20230809,150100,156849410,14130,14130,14130,14130,30
20230809,150000,156425510,14130,14100,14130,14100,9
20230809,145900,156298580,14100,14100,14100,14100,3
20230809,145800,156256280,14130,14130,14130,14130,51
20230809,145700,155535650,14130,14100,14130,14100,2
20230809,145600,155507420,14130,14130,14130,14130,0
20230809,145500,155507420,14130,14110,14130,14110,4
20230809,145400,155450960,14100,14120,14120,14100,307
20230809,145300,151118760,14170,14170,14170,14170,0
20230809,145200,151118760,14170,14150,14170,14150,103
20230809,145100,149659650,14120,14120,14120,14120,2
20230809,145000,149631410,14150,14150,14150,14150,0
20230809,144900,149631410,14150,14150,14150,14150,2
20230809,144800,149603110,14150,14150,14150,14150,4
20230809,144700,149546510,14150,14150,14150,14150,0
20230809,144600,149546510,14150,14150,14150,14150,103
20230809,144500,148089060,14150,14150,14150,14150,4
20230809,144400,148032460,14140,14130,14140,14130,6
20230809,144300,147947640,14100,14110,14110,14100,9
20230809,144200,147820660,14110,14110,14110,14110,0
20230809,144100,147820660,14110,14110,14110,14110,2
20230809,144000,147792440,14140,14140,14140,14140,1
20230809,143900,147778300,14100,14090,14100,14090,28
20230809,143800,147383710,14090,14100,14100,14090,3
20230809,143700,147341430,14100,14100,14100,14100,0
20230809,143600,147341430,14100,14100,14100,14100,0
20230809,143500,147341430,14100,14120,14180,14100,43
20230809,143400,146732270,14120,14120,14120,14120,0
20230809,143300,146732270,14120,14120,14120,14120,2
20230809,143200,146704030,14100,14100,14100,14100,208
20230809,143100,143771230,14120,14120,14120,14120,0
20230809,143000,143771230,14120,14080,14120,14080,15
20230809,142900,143559990,14090,14090,14090,14080,12
20230809,142800,143390970,14080,14080,14080,14080,7
20230809,142700,143292410,14080,14080,14080,14080,19
20230809,142600,143024890,14080,14080,14090,14080,23
20230809,142500,142700950,14080,14090,14090,14080,196
20230809,142400,139939370,14090,14090,14090,14090,17
20230809,142300,139699840,14090,14090,14090,14090,112
20230809,142200,138121760,14090,14090,14100,14090,18
20230809,142100,137868110,14100,14140,14140,14100,31
20230809,142000,137430130,14100,14090,14100,14090,22
20230809,141900,137120020,14090,14100,14100,14090,13
20230809,141800,136936810,14100,14090,14100,14090,23
20230809,141700,136612570,14100,14090,14100,14090,9
20230809,141600,136485740,14090,14100,14100,14090,22
20230809,141500,136175710,14090,14100,14100,14090,9
20230809,141400,136048880,14100,14100,14100,14100,18
20230809,141300,135795080,14090,14150,14150,14090,14
20230809,141200,135597760,14090,14090,14130,14090,263
20230809,141100,131890540,14090,14090,14090,14090,19
20230809,141000,131622830,14090,14090,14090,14090,13
20230809,140900,131439660,14090,14090,14090,14090,15
20230809,140800,131228310,14090,14090,14090,14090,17
20230809,140700,130988780,14100,14100,14100,14100,12
20230809,140600,130819580,14100,14100,14100,14100,19
20230809,140500,130551680,14100,14090,14100,14090,13
20230809,140400,130368450,14090,14100,14110,14090,164
20230809,140300,128054710,14090,14090,14090,14090,19
20230809,140200,127787000,14090,14090,14090,14090,13
20230809,140100,127603830,14090,14090,14090,14090,15
20230809,140000,127392480,14090,14090,14090,14090,17
20230809,135900,127152950,14100,14100,14100,14100,12
20230809,135800,126983750,14100,14100,14100,14100,18
20230809,135700,126729950,14100,14100,14100,14100,13
20230809,135600,126546650,14110,14110,14110,14110,21
20230809,135500,126250340,14100,14100,14100,14100,18
20230809,135400,125996540,14100,14100,14100,14100,13
20230809,135300,125813240,14100,14110,14110,14100,345
20230809,135200,120946650,14110,14110,14110,14110,17
20230809,135100,120706780,14110,14110,14110,14110,13
20230809,135000,120523350,14110,14110,14110,14110,18
20230809,134900,120269370,14110,14110,14110,14110,13
20230809,134800,120085940,14120,14130,14130,14120,204
20230809,134700,117205340,14130,14110,14170,14110,24
20230809,134600,116866220,14110,14170,14170,14110,22
20230809,134500,116555260,14120,14120,14120,14120,65
20230809,134400,115637460,14120,14120,14120,14120,16
20230809,134300,115411540,14120,14120,14170,14120,15
20230809,134200,115199680,14120,14120,14120,14120,19
20230809,134100,114931400,14120,14120,14120,14120,13
20230809,134000,114747840,14120,14130,14130,14120,13
20230809,133900,114564210,14130,14130,14130,14120,33
20230809,133800,114098160,14120,14120,14120,14120,0
20230809,133700,114098160,14120,14120,14120,14120,2
20230809,133600,114069920,14120,14120,14120,14120,8
20230809,133500,113956960,14120,14120,14120,14120,3
20230809,133400,113914600,14110,14120,14120,14110,3
20230809,133300,113872260,14120,14120,14120,14120,0
20230809,133200,113872260,14120,14120,14120,14120,0
20230809,133100,113872260,14120,14120,14120,14120,6
20230809,133000,113787540,14120,14120,14120,14120,0
20230809,132900,113787540,14120,14120,14120,14120,2
20230809,132800,113759300,14150,14150,14150,14150,0
20230809,132700,113759300,14150,14150,14150,14150,2
20230809,132600,113731000,14110,14150,14150,14110,2
20230809,132500,113702740,14140,14140,14140,14140,11
20230809,132400,113547200,14120,14120,14120,14120,1
20230809,132300,113533080,14120,14120,14120,14120,5
20230809,132200,113462480,14120,14120,14120,14120,0
20230809,132100,113462480,14120,14120,14120,14120,2
20230809,132000,113434240,14120,14120,14120,14120,4
20230809,131900,113377760,14120,14120,14120,14120,0
20230809,131800,113377760,14120,14120,14120,14120,2
20230809,131700,113349520,14140,14130,14140,14130,6
20230809,131600,113264730,14110,14110,14110,14110,0
20230809,131500,113264730,14110,14130,14130,14110,3
20230809,131400,113222380,14110,14110,14110,14110,0
20230809,131300,113222380,14110,14110,14110,14110,82
20230809,131200,112065360,14110,14110,14110,14110,6
20230809,131100,111980700,14130,14130,14130,14130,1
20230809,131000,111966570,14110,14130,14130,14110,111
20230809,130900,110398260,14140,14140,14140,14140,0
20230809,130800,110398260,14140,14140,14140,14140,1
20230809,130700,110384120,14110,14150,14150,14110,36
20230809,130600,109875650,14150,14150,14150,14150,0
20230809,130500,109875650,14150,14150,14150,14150,2
20230809,130400,109847350,14190,14190,14190,14190,0
20230809,130300,109847350,14190,14190,14190,14190,1
20230809,130200,109833160,14150,14150,14150,14150,2
20230809,130100,109804860,14190,14190,14190,14190,0
20230809,130000,109804860,14190,14160,14190,14160,2
20230809,125900,109776510,14130,14160,14190,14130,66
20230809,125800,108840130,14160,14160,14160,14160,4
20230809,125700,108783490,14120,14120,14120,14120,2
20230809,125600,108755250,14120,14120,14120,14120,4
20230809,125500,108698770,14120,14120,14120,14120,0
20230809,125400,108698770,14120,14120,14120,14120,8
20230809,125300,108585810,14120,14120,14120,14120,0
20230809,125200,108585810,14120,14120,14120,14120,3
20230809,125100,108543450,14120,14120,14120,14120,6
20230809,125000,108458730,14120,14120,14120,14120,0
20230809,124900,108458730,14120,14120,14120,14120,2
20230809,124800,108430490,14120,14120,14120,14120,4
20230809,124700,108374010,14120,14120,14120,14120,0
20230809,124600,108374010,14120,14160,14160,14120,24
20230809,124500,108034890,14180,14180,14180,14180,4
20230809,124400,107978170,14160,14160,14160,14160,12
20230809,124300,107808250,14120,14120,14120,14120,6
20230809,124200,107723530,14120,14120,14120,14120,0
20230809,124100,107723530,14120,14120,14120,14120,2
20230809,124000,107695290,14120,14120,14120,14120,4
20230809,123900,107638810,14120,14120,14120,14120,0
20230809,123800,107638810,14120,14120,14120,14120,2
20230809,123700,107610570,14180,14130,14180,14130,39
20230809,123600,107057650,14120,14120,14120,14120,0
20230809,123500,107057650,14120,14130,14130,14120,7
20230809,123400,106958760,14130,14130,14130,14130,0
20230809,123300,106958760,14130,14130,14130,14130,1
20230809,123200,106944630,14130,14130,14130,14130,4
20230809,123100,106888110,14130,14130,14130,14130,0
20230809,123000,106888110,14130,14130,14130,14130,5
20230809,122900,106817460,14130,14130,14130,14130,4
20230809,122800,106760940,14130,14130,14130,14130,0
20230809,122700,106760940,14130,14130,14130,14130,7
20230809,122600,106662030,14170,14170,14170,14170,0
20230809,122500,106662030,14170,14130,14170,14130,47
20230809,122400,105996120,14130,14130,14130,14130,4
20230809,122300,105939600,14130,14130,14130,14130,0
20230809,122200,105939600,14130,14130,14130,14130,10
20230809,122100,105798300,14120,14120,14120,14120,0
20230809,122000,105798300,14120,14120,14120,14120,0
20230809,121900,105798300,14120,14120,14120,14120,2
20230809,121800,105770060,14170,14170,14170,14170,0
20230809,121700,105770060,14170,14120,14170,14120,3
20230809,121600,105727650,14120,14120,14120,14120,3
20230809,121500,105685290,14120,14120,14120,14120,0
20230809,121400,105685290,14120,14120,14120,14120,6
20230809,121300,105600570,14120,14120,14120,14120,117
20230809,121200,103948530,14120,14120,14120,14120,329
20230809,121100,99303050,14120,14130,14130,14120,14
20230809,121000,99105250,14130,14120,14190,14110,156
20230809,120900,96899660,14100,14100,14100,14100,2
20230809,120800,96871460,14130,14130,14130,14130,1
20230809,120700,96857330,14130,14130,14130,14130,0
20230809,120600,96857330,14130,14130,14130,14130,1
20230809,120500,96843200,14190,14190,14190,14190,1
20230809,120400,96829010,14150,14150,14150,14150,0
20230809,120300,96829010,14150,14100,14190,14100,20
20230809,120200,96546510,14110,14110,14110,14110,0
20230809,120100,96546510,14110,14110,14110,14110,1
20230809,120000,96532400,14110,14110,14110,14110,3
20230809,115900,96490070,14100,14100,14100,14100,0
20230809,115800,96490070,14100,14100,14100,14100,9
20230809,115700,96363170,14100,14100,14100,14100,0
20230809,115600,96363170,14100,14100,14100,14100,0
20230809,115500,96363170,14100,14100,14100,14100,2
20230809,115400,96334970,14150,14150,14150,14150,1
20230809,115300,96320820,14100,14100,14100,14100,0
20230809,115200,96320820,14100,14110,14110,14100,6
20230809,115100,96236180,14110,14110,14110,14110,0
20230809,115000,96236180,14110,14110,14110,14110,125
20230809,114900,94472430,14150,14140,14160,14140,7
20230809,114800,94373390,14100,14110,14110,14100,47
20230809,114700,93710670,14110,14110,14110,14110,5
20230809,114600,93640120,14110,14110,14110,14110,0
20230809,114500,93640120,14110,14110,14110,14110,0
20230809,114400,93640120,14110,14140,14140,14110,5
20230809,114300,93569480,14140,14140,14140,14140,0
20230809,114200,93569480,14140,14150,14150,14140,25
20230809,114100,93215740,14160,14160,14160,14160,4
20230809,114000,93159100,14150,14150,14150,14150,0
20230809,113900,93159100,14150,14150,14150,14150,6
20230809,113800,93074200,14150,14150,14150,14150,0
20230809,113700,93074200,14150,14150,14150,14150,0
20230809,113600,93074200,14150,14150,14150,14150,10
20230809,113500,92932700,14150,14150,14150,14150,0
20230809,113400,92932700,14150,14150,14150,14150,2
20230809,113300,92904400,14160,14160,14160,14160,29
20230809,113200,92493760,14150,14150,14150,14150,0
20230809,113100,92493760,14150,14160,14160,14150,3
20230809,113000,92451300,14150,14150,14150,14150,0
20230809,112900,92451300,14150,14150,14150,14150,0
20230809,112800,92451300,14150,14170,14170,14150,33
20230809,112700,91983730,14210,14210,14210,14210,0
20230809,112600,91983730,14210,14140,14210,14140,553
20230809,112500,84131500,14130,14120,14130,14120,106
20230809,112400,82633740,14120,14120,14120,14120,0
20230809,112300,82633740,14120,14130,14130,14120,4
20230809,112200,82577250,14130,14120,14130,14120,4
20230809,112100,82520760,14110,14110,14110,14110,0
20230809,112000,82520760,14110,14110,14110,14110,6
20230809,111900,82436100,14110,14110,14110,14110,1
20230809,111800,82421990,14120,14110,14120,14110,9
20230809,111700,82294990,14120,14120,14120,14120,7
20230809,111600,82196150,14120,14120,14120,14120,1
20230809,111500,82182030,14110,14110,14110,14110,1
20230809,111400,82167920,14120,14120,14120,14120,97
20230809,111300,80798280,14120,14120,14120,14120,55
20230809,111200,80021680,14120,14120,14120,14120,22
20230809,111100,79711040,14120,14120,14120,14120,0
20230809,111000,79711040,14120,14130,14130,14120,38
20230809,110900,79174460,14120,14120,14120,14120,0
20230809,110800,79174460,14120,14120,14120,14120,0
20230809,110700,79174460,14120,14120,14120,14120,41
20230809,110600,78595540,14120,14120,14120,14120,10
20230809,110500,78454340,14120,14130,14140,14120,256
20230809,110400,74837090,14130,14140,14140,14130,32
20230809,110300,74384810,14150,14150,14150,14150,726
20230809,110200,64111910,14150,14150,14150,14150,5
20230809,110100,64041160,14150,14150,14150,14150,6
20230809,110000,63956260,14150,14150,14150,14150,6
20230809,105900,63871360,14150,14150,14180,14150,164
20230809,105800,61549360,14150,14150,14150,14150,0
20230809,105700,61549360,14150,14150,14150,14150,0
20230809,105600,61549360,14150,14160,14160,14150,5
20230809,105500,61478580,14160,14160,14160,14160,2
20230809,105400,61450260,14160,14160,14160,14160,6
20230809,105300,61365300,14160,14160,14160,14160,0
20230809,105200,61365300,14160,14160,14160,14160,0
20230809,105100,61365300,14160,14160,14160,14160,6
20230809,105000,61280340,14160,14160,14160,14160,0
20230809,104900,61280340,14160,14160,14160,14160,0
20230809,104800,61280340,14160,14170,14170,14160,7
20230809,104700,61181160,14170,14170,14170,14170,0
20230809,104600,61181160,14170,14170,14170,14170,8
20230809,104500,61067800,14150,14150,14150,14150,0
20230809,104400,61067800,14150,14150,14150,14150,0
20230809,104300,61067800,14150,14150,14150,14150,6
20230809,104200,60982900,14150,14150,14150,14150,0
20230809,104100,60982900,14150,14150,14150,14150,0
20230809,104000,60982900,14150,14150,14150,14150,2
20230809,103900,60954600,14180,14180,14180,14180,70
20230809,103800,59962000,14150,14190,14190,14150,8
20230809,103700,59848560,14190,14150,14190,14150,126
20230809,103600,58060660,14150,14150,14150,14150,0
20230809,103500,58060660,14150,14200,14200,14150,18
20230809,103400,57805860,14200,14200,14200,14200,0
20230809,103300,57805860,14200,14190,14200,14190,133
20230809,103200,55918230,14200,14190,14200,14190,5
20230809,103100,55847260,14190,14190,14190,14190,0
20230809,103000,55847260,14190,14200,14200,14190,8
20230809,102900,55733670,14190,14190,14190,14190,369
20230809,102800,50497560,14200,14200,14200,14200,0
20230809,102700,50497560,14200,14190,14200,14190,5
20230809,102600,50426600,14200,14170,14200,14170,15
20230809,102500,50213960,14170,14170,14190,14170,339
20230809,102400,45406890,14150,14150,14150,14150,0
20230809,102300,45406890,14150,14150,14150,14150,0
20230809,102200,45406890,14150,14150,14150,14150,0
20230809,102100,45406890,14150,14150,14150,14150,0
20230809,102000,45406890,14150,14150,14150,14150,0
20230809,101900,45406890,14150,14170,14170,14150,22
20230809,101800,45095550,14150,14150,14150,14150,2
20230809,101700,45067250,14180,14150,14180,14150,41
20230809,101600,44486640,14150,14170,14170,14150,18
20230809,101500,44231880,14180,14180,14180,14180,511
20230809,101400,36985900,14180,14180,14180,14180,0
20230809,101300,36985900,14180,14180,14180,14180,0
20230809,101200,36985900,14180,14180,14180,14180,2
20230809,101100,36957540,14180,14170,14180,14170,269
20230809,101000,33145620,14180,14180,14180,14180,0
20230809,100900,33145620,14180,14150,14180,14150,16
20230809,100800,32918960,14150,14150,14150,14150,3
20230809,100700,32876510,14150,14150,14150,14150,84
20230809,100600,31687910,14150,14150,14150,14150,0
20230809,100500,31687910,14150,14150,14150,14150,10
20230809,100400,31546410,14150,14150,14150,14150,0
20230809,100300,31546410,14150,14130,14150,14130,12
20230809,100200,31376810,14130,14130,14130,14130,0
20230809,100100,31376810,14130,14130,14130,14130,0
20230809,100000,31376810,14130,14110,14130,14110,20
20230809,095900,31094590,14100,14100,14100,14100,1
20230809,095800,31080490,14100,14100,14100,14100,0
20230809,095700,31080490,14100,14100,14100,14100,7
20230809,095600,30981790,14100,14100,14100,14100,7
20230809,095500,30883090,14110,14110,14110,14110,195
20230809,095400,28131640,14100,14100,14100,14100,2
20230809,095300,28103440,14100,14110,14110,14100,20
20230809,095200,27821340,14110,14110,14110,14110,200
20230809,095100,24999340,14110,14110,14110,14110,0
20230809,095000,24999340,14110,14110,14110,14110,400
20230809,094900,19355340,14110,14110,14110,14110,0
20230809,094800,19355340,14110,14110,14110,14110,0
20230809,094700,19355340,14110,14110,14110,14110,251
20230809,094600,15813730,14130,14120,14130,14120,555
20230809,094500,7974360,14080,14080,14080,14080,0
20230809,094400,7974360,14080,14080,14080,14080,0
20230809,094300,7974360,14080,14090,14090,14080,413
20230809,094200,2158630,14090,14090,14090,14090,0
20230809,094100,2158630,14090,14090,14090,14090,3
20230809,094000,2116360,14090,14090,14090,14090,9
20230809,093900,1989550,14090,14090,14090,14090,0
20230809,093800,1989550,14090,14090,14090,14090,1
20230809,093700,1975460,14090,14090,14090,14090,0
20230809,093600,1975460,14090,14090,14090,14090,0
20230809,093500,1975460,14090,14090,14090,14090,0
20230809,093400,1975460,14090,14090,14090,14090,8
20230809,093300,1862740,14090,14090,14090,14090,1
20230809,093200,1848650,14130,14130,14130,14130,0
20230809,093100,1848650,14130,14130,14130,14130,0
20230809,093000,1848650,14130,14130,14130,14130,0
20230809,092900,1848650,14130,14130,14130,14130,0
20230809,092800,1848650,14130,14130,14130,14130,0
20230809,092700,1848650,14130,14090,14130,14090,10
20230809,092600,1707670,14090,14090,14090,14090,0
20230809,092500,1707670,14090,14090,14090,14090,67
20230809,092400,763640,14130,14130,14130,14130,0
20230809,092300,763640,14130,14130,14130,14130,0
20230809,092200,763640,14130,14130,14130,14130,1
20230809,092100,749510,14130,14130,14130,14130,0
20230809,092000,749510,14130,14130,14130,14130,1
20230809,091900,735380,14150,14150,14150,14150,0
20230809,091800,735380,14150,14150,14150,14150,0
20230809,091700,735380,14150,14150,14150,14150,0
20230809,091600,735380,14150,14150,14150,14150,0
20230809,091500,735380,14150,14150,14150,14150,0
20230809,091400,735380,14150,14150,14150,14150,0
20230809,091300,735380,14150,14150,14150,14150,0
20230809,091200,735380,14150,14150,14150,14150,0
20230809,091100,735380,14150,14150,14150,14150,0
20230809,091000,735380,14150,14150,14150,14150,0
20230809,090900,735380,14150,14150,14150,14150,0
20230809,090800,735380,14150,14150,14150,14150,0
20230809,090700,735380,14150,14150,14150,14150,0
20230809,090600,735380,14150,14140,14150,14140,35
20230809,090500,240470,14070,14070,14070,14070,0
20230809,090400,240470,14070,14070,14070,14070,0
20230809,090300,240470,14070,14070,14070,14070,0
20230809,090200,240470,14070,14070,14070,14070,1
20230809,090100,226400,14150,14150,14150,14150,0
20230809,090000,226400,14150,14150,14150,14150,16