KissMeData/138580/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195700,146340190,11250,11250,11250,11250,117
20230809,195600,146340190,11250,11250,11250,11250,0
20230809,195500,146340190,11250,11250,11250,11250,0
20230809,195400,146340190,11250,11250,11250,11250,0
20230809,195300,146340190,11250,11250,11250,11250,0
20230809,195200,146340190,11250,11250,11250,11250,0
20230809,195100,146340190,11250,11250,11250,11250,0
20230809,195000,146340190,11250,11250,11250,11250,0
20230809,194900,146340190,11250,11250,11250,11250,0
20230809,194800,146340190,11250,11250,11250,11250,0
20230809,194700,146340190,11250,11250,11250,11250,0
20230809,194600,146340190,11250,11250,11250,11250,0
20230809,194500,146340190,11250,11250,11250,11250,0
20230809,194400,146340190,11250,11250,11250,11250,0
20230809,194300,146340190,11250,11250,11250,11250,0
20230809,194200,146340190,11250,11250,11250,11250,0
20230809,194100,146340190,11250,11250,11250,11250,0
20230809,194000,146340190,11250,11250,11250,11250,0
20230809,193900,146340190,11250,11250,11250,11250,0
20230809,193800,146340190,11250,11250,11250,11250,0
20230809,193700,146340190,11250,11250,11250,11250,0
20230809,193600,146340190,11250,11250,11250,11250,0
20230809,193500,146340190,11250,11250,11250,11250,0
20230809,193400,146340190,11250,11250,11250,11250,0
20230809,193300,146340190,11250,11250,11250,11250,0
20230809,193200,146340190,11250,11250,11250,11250,0
20230809,193100,146340190,11250,11250,11250,11250,0
20230809,193000,146340190,11250,11250,11250,11250,0
20230809,192900,146340190,11250,11250,11250,11250,0
20230809,192800,146340190,11250,11250,11250,11250,0
20230809,192700,146340190,11250,11250,11250,11250,117
20230809,192600,146340190,11250,11250,11250,11250,0
20230809,192500,146340190,11250,11250,11250,11250,0
20230809,192400,146340190,11250,11250,11250,11250,0
20230809,192300,146340190,11250,11250,11250,11250,0
20230809,192200,146340190,11250,11250,11250,11250,0
20230809,192100,146340190,11250,11250,11250,11250,0
20230809,192000,146340190,11250,11250,11250,11250,0
20230809,191900,146340190,11250,11250,11250,11250,0
20230809,191800,146340190,11250,11250,11250,11250,0
20230809,191700,146340190,11250,11250,11250,11250,0
20230809,191600,146340190,11250,11250,11250,11250,0
20230809,191500,146340190,11250,11250,11250,11250,0
20230809,191400,146340190,11250,11250,11250,11250,0
20230809,191300,146340190,11250,11250,11250,11250,0
20230809,191200,146340190,11250,11250,11250,11250,0
20230809,191100,146340190,11250,11250,11250,11250,0
20230809,191000,146340190,11250,11250,11250,11250,0
20230809,190900,146340190,11250,11250,11250,11250,0
20230809,190800,146340190,11250,11250,11250,11250,0
20230809,190700,146340190,11250,11250,11250,11250,0
20230809,190600,146340190,11250,11250,11250,11250,0
20230809,190500,146340190,11250,11250,11250,11250,0
20230809,190400,146340190,11250,11250,11250,11250,0
20230809,190300,146340190,11250,11250,11250,11250,0
20230809,190200,146340190,11250,11250,11250,11250,0
20230809,190100,146340190,11250,11250,11250,11250,0
20230809,190000,146340190,11250,11250,11250,11250,0
20230809,185900,146340190,11250,11250,11250,11250,0
20230809,185800,146340190,11250,11250,11250,11250,0
20230809,185700,146340190,11250,11250,11250,11250,117
20230809,185600,146340190,11250,11250,11250,11250,0
20230809,185500,146340190,11250,11250,11250,11250,0
20230809,185400,146340190,11250,11250,11250,11250,0
20230809,185300,146340190,11250,11250,11250,11250,0
20230809,185200,146340190,11250,11250,11250,11250,0
20230809,185100,146340190,11250,11250,11250,11250,0
20230809,185000,146340190,11250,11250,11250,11250,0
20230809,184900,146340190,11250,11250,11250,11250,0
20230809,184800,146340190,11250,11250,11250,11250,0
20230809,184700,146340190,11250,11250,11250,11250,0
20230809,184600,146340190,11250,11250,11250,11250,0
20230809,184500,146340190,11250,11250,11250,11250,0
20230809,184400,146340190,11250,11250,11250,11250,0
20230809,184300,146340190,11250,11250,11250,11250,0
20230809,184200,146340190,11250,11250,11250,11250,0
20230809,184100,146340190,11250,11250,11250,11250,0
20230809,184000,146340190,11250,11250,11250,11250,0
20230809,183900,146340190,11250,11250,11250,11250,0
20230809,183800,146340190,11250,11250,11250,11250,0
20230809,183700,146340190,11250,11250,11250,11250,0
20230809,183600,146340190,11250,11250,11250,11250,0
20230809,183500,146340190,11250,11250,11250,11250,0
20230809,183400,146340190,11250,11250,11250,11250,0
20230809,183300,146340190,11250,11250,11250,11250,0
20230809,183200,146340190,11250,11250,11250,11250,0
20230809,183100,146340190,11250,11250,11250,11250,0
20230809,183000,146340190,11250,11250,11250,11250,0
20230809,182900,146340190,11250,11250,11250,11250,0
20230809,182800,146340190,11250,11250,11250,11250,0
20230809,182700,146340190,11250,11250,11250,11250,117
20230809,182600,146340190,11250,11250,11250,11250,0
20230809,182500,146340190,11250,11250,11250,11250,0
20230809,182400,146340190,11250,11250,11250,11250,0
20230809,182300,146340190,11250,11250,11250,11250,0
20230809,182200,146340190,11250,11250,11250,11250,0
20230809,182100,146340190,11250,11250,11250,11250,0
20230809,182000,146340190,11250,11250,11250,11250,0
20230809,181900,146340190,11250,11250,11250,11250,0
20230809,181800,146340190,11250,11250,11250,11250,0
20230809,181700,146340190,11250,11250,11250,11250,0
20230809,181600,146340190,11250,11250,11250,11250,0
20230809,181500,146340190,11250,11250,11250,11250,0
20230809,181400,146340190,11250,11250,11250,11250,0
20230809,181300,146340190,11250,11250,11250,11250,0
20230809,181200,146340190,11250,11250,11250,11250,0
20230809,181100,146340190,11250,11250,11250,11250,0
20230809,181000,146340190,11250,11250,11250,11250,0
20230809,180900,146340190,11250,11250,11250,11250,0
20230809,180800,146340190,11250,11250,11250,11250,0
20230809,180700,146340190,11250,11250,11250,11250,0
20230809,180600,146340190,11250,11250,11250,11250,0
20230809,180500,146340190,11250,11250,11250,11250,0
20230809,180400,146340190,11250,11250,11250,11250,0
20230809,180300,146340190,11250,11250,11250,11250,0
20230809,180200,146340190,11250,11250,11250,11250,0
20230809,180100,146340190,11250,11250,11250,11250,0
20230809,180000,146340190,11250,11250,11250,11250,0
20230809,175900,146340190,11250,11250,11250,11250,0
20230809,175800,146340190,11250,11250,11250,11250,0
20230809,175700,146340190,11250,11250,11250,11250,117
20230809,175600,146340190,11250,11250,11250,11250,0
20230809,175500,146340190,11250,11250,11250,11250,0
20230809,175400,146340190,11250,11250,11250,11250,0
20230809,175300,146340190,11250,11250,11250,11250,0
20230809,175200,146340190,11250,11250,11250,11250,0
20230809,175100,146340190,11250,11250,11250,11250,0
20230809,175000,146340190,11250,11250,11250,11250,0
20230809,174900,146340190,11250,11250,11250,11250,0
20230809,174800,146340190,11250,11250,11250,11250,0
20230809,174700,146340190,11250,11250,11250,11250,0
20230809,174600,146340190,11250,11250,11250,11250,0
20230809,174500,146340190,11250,11250,11250,11250,0
20230809,174400,146340190,11250,11250,11250,11250,0
20230809,174300,146340190,11250,11250,11250,11250,0
20230809,174200,146340190,11250,11250,11250,11250,0
20230809,174100,146340190,11250,11250,11250,11250,0
20230809,174000,146340190,11250,11250,11250,11250,0
20230809,173900,146340190,11250,11250,11250,11250,0
20230809,173800,146340190,11250,11250,11250,11250,0
20230809,173700,146340190,11250,11250,11250,11250,0
20230809,173600,146340190,11250,11250,11250,11250,0
20230809,173500,146340190,11250,11250,11250,11250,0
20230809,173400,146340190,11250,11250,11250,11250,0
20230809,173300,146340190,11250,11250,11250,11250,0
20230809,173200,146340190,11250,11250,11250,11250,0
20230809,173100,146340190,11250,11250,11250,11250,0
20230809,173000,146340190,11250,11250,11250,11250,0
20230809,172900,146340190,11250,11250,11250,11250,0
20230809,172800,146340190,11250,11250,11250,11250,0
20230809,172700,146340190,11250,11250,11250,11250,117
20230809,172600,146340190,11250,11250,11250,11250,0
20230809,172500,146340190,11250,11250,11250,11250,0
20230809,172400,146340190,11250,11250,11250,11250,0
20230809,172300,146340190,11250,11250,11250,11250,0
20230809,172200,146340190,11250,11250,11250,11250,0
20230809,172100,146340190,11250,11250,11250,11250,0
20230809,172000,146340190,11250,11250,11250,11250,0
20230809,171900,146340190,11250,11250,11250,11250,0
20230809,171800,146340190,11250,11250,11250,11250,0
20230809,171700,146340190,11250,11250,11250,11250,0
20230809,171600,146340190,11250,11250,11250,11250,0
20230809,171500,146340190,11250,11250,11250,11250,0
20230809,171400,146340190,11250,11250,11250,11250,0
20230809,171300,146340190,11250,11250,11250,11250,0
20230809,171200,146340190,11250,11250,11250,11250,0
20230809,171100,146340190,11250,11250,11250,11250,0
20230809,171000,146340190,11250,11250,11250,11250,0
20230809,170900,146340190,11250,11250,11250,11250,0
20230809,170800,146340190,11250,11250,11250,11250,0
20230809,170700,146340190,11250,11250,11250,11250,0
20230809,170600,146340190,11250,11250,11250,11250,0
20230809,170500,146340190,11250,11250,11250,11250,0
20230809,170400,146340190,11250,11250,11250,11250,0
20230809,170300,146340190,11250,11250,11250,11250,0
20230809,170200,146340190,11250,11250,11250,11250,0
20230809,170100,146340190,11250,11250,11250,11250,0
20230809,170000,146340190,11250,11250,11250,11250,0
20230809,165900,146340190,11250,11250,11250,11250,0
20230809,165800,146340190,11250,11250,11250,11250,0
20230809,165700,146340190,11250,11250,11250,11250,117
20230809,165600,146340190,11250,11250,11250,11250,0
20230809,165500,146340190,11250,11250,11250,11250,0
20230809,165400,146340190,11250,11250,11250,11250,0
20230809,165300,146340190,11250,11250,11250,11250,0
20230809,165200,146340190,11250,11250,11250,11250,0
20230809,165100,146340190,11250,11250,11250,11250,0
20230809,165000,146340190,11250,11250,11250,11250,0
20230809,164900,146340190,11250,11250,11250,11250,0
20230809,164800,146340190,11250,11250,11250,11250,0
20230809,164700,146340190,11250,11250,11250,11250,0
20230809,164600,146340190,11250,11250,11250,11250,0
20230809,164500,146340190,11250,11250,11250,11250,0
20230809,164400,146340190,11250,11250,11250,11250,0
20230809,164300,146340190,11250,11250,11250,11250,0
20230809,164200,146340190,11250,11250,11250,11250,0
20230809,164100,146340190,11250,11250,11250,11250,0
20230809,164000,146340190,11250,11250,11250,11250,0
20230809,163900,146340190,11250,11250,11250,11250,0
20230809,163800,146340190,11250,11250,11250,11250,0
20230809,163700,146340190,11250,11250,11250,11250,0
20230809,163600,146340190,11250,11250,11250,11250,0
20230809,163500,146340190,11250,11250,11250,11250,0
20230809,163400,146340190,11250,11250,11250,11250,0
20230809,163300,146340190,11250,11250,11250,11250,0
20230809,163200,146340190,11250,11250,11250,11250,0
20230809,163100,146340190,11250,11250,11250,11250,0
20230809,163000,146340190,11250,11250,11250,11250,0
20230809,162900,146340190,11250,11250,11250,11250,0
20230809,162800,146340190,11250,11250,11250,11250,0
20230809,162700,146340190,11250,11250,11250,11250,117
20230809,162600,146340190,11250,11250,11250,11250,0
20230809,162500,146340190,11250,11250,11250,11250,0
20230809,162400,146340190,11250,11250,11250,11250,0
20230809,162300,146340190,11250,11250,11250,11250,0
20230809,162200,146340190,11250,11250,11250,11250,0
20230809,162100,146340190,11250,11250,11250,11250,0
20230809,162000,146340190,11250,11250,11250,11250,0
20230809,161900,146340190,11250,11250,11250,11250,0
20230809,161800,146340190,11250,11250,11250,11250,0
20230809,161700,146340190,11250,11250,11250,11250,0
20230809,161600,146340190,11250,11250,11250,11250,0
20230809,161500,146340190,11250,11250,11250,11250,0
20230809,161400,146340190,11250,11250,11250,11250,0
20230809,161300,146340190,11250,11250,11250,11250,0
20230809,161200,146340190,11250,11250,11250,11250,0
20230809,161100,146340190,11250,11250,11250,11250,0
20230809,161000,146340190,11250,11250,11250,11250,0
20230809,160900,146340190,11250,11250,11250,11250,0
20230809,160800,146340190,11250,11250,11250,11250,0
20230809,160700,146340190,11250,11250,11250,11250,0
20230809,160600,146340190,11250,11250,11250,11250,0
20230809,160500,146340190,11250,11250,11250,11250,0
20230809,160400,146340190,11250,11250,11250,11250,0
20230809,160300,146340190,11250,11250,11250,11250,0
20230809,160200,146340190,11250,11250,11250,11250,0
20230809,160100,146340190,11250,11250,11250,11250,0
20230809,160000,146340190,11250,11250,11250,11250,0
20230809,155900,146340190,11250,11250,11250,11250,0
20230809,155800,146340190,11250,11250,11250,11250,0
20230809,155700,146340190,11250,11250,11250,11250,117
20230809,155600,146340190,11250,11250,11250,11250,0
20230809,155500,146340190,11250,11250,11250,11250,0
20230809,155400,146340190,11250,11250,11250,11250,0
20230809,155300,146340190,11250,11250,11250,11250,0
20230809,155200,146340190,11250,11250,11250,11250,0
20230809,155100,146340190,11250,11250,11250,11250,0
20230809,155000,146340190,11250,11250,11250,11250,0
20230809,154900,146340190,11250,11250,11250,11250,0
20230809,154800,146340190,11250,11250,11250,11250,0
20230809,154700,146340190,11250,11250,11250,11250,0
20230809,154600,146340190,11250,11250,11250,11250,0
20230809,154500,146340190,11250,11250,11250,11250,0
20230809,154400,146340190,11250,11250,11250,11250,0
20230809,154300,146340190,11250,11250,11250,11250,0
20230809,154200,146340190,11250,11250,11250,11250,0
20230809,154100,146340190,11250,11250,11250,11250,0
20230809,154000,146340190,11250,11250,11250,11250,0
20230809,153900,146340190,11250,11250,11250,11250,0
20230809,153800,146340190,11250,11250,11250,11250,0
20230809,153700,146340190,11250,11250,11250,11250,0
20230809,153600,146340190,11250,11250,11250,11250,0
20230809,153500,146340190,11250,11250,11250,11250,0
20230809,153400,146340190,11250,11250,11250,11250,0
20230809,153300,146340190,11250,11250,11250,11250,0
20230809,153200,146340190,11250,11250,11250,11250,0
20230809,153100,146340190,11250,11250,11250,11250,0
20230809,153000,146340190,11250,11250,11250,11250,117
20230809,152900,145023940,11250,11250,11250,11250,0
20230809,152800,145023940,11250,11250,11250,11250,0
20230809,152700,145023940,11250,11250,11250,11250,0
20230809,152600,145023940,11250,11250,11250,11250,0
20230809,152500,145023940,11250,11250,11250,11250,0
20230809,152400,145023940,11250,11250,11250,11250,0
20230809,152300,145023940,11250,11250,11250,11250,0
20230809,152200,145023940,11250,11250,11250,11250,0
20230809,152100,145023940,11250,11250,11250,11250,0
20230809,152000,145023940,11250,11250,11250,11250,0
20230809,151900,145023940,11250,11260,11310,11250,98
20230809,151800,143917980,11250,11250,11260,11250,102
20230809,151700,142769620,11260,11250,11260,11250,114
20230809,151600,141486260,11260,11250,11260,11250,87
20230809,151500,140506660,11250,11250,11250,11250,152
20230809,151400,138796660,11260,11250,11260,11250,88
20230809,151300,137805800,11260,11250,11260,11250,93
20230809,151200,136758700,11260,11250,11260,11250,88
20230809,151100,135767840,11250,11260,11260,11250,93
20230809,151000,134720740,11260,11260,11260,11260,86
20230809,150900,133752380,11270,11270,11270,11270,86
20230809,150800,132783160,11270,11270,11270,11270,90
20230809,150700,131768860,11270,11270,11270,11270,87
20230809,150600,130788370,11260,11260,11260,11260,86
20230809,150500,129820010,11270,11270,11270,11270,85
20230809,150400,128862060,11250,11260,11260,11250,241
20230809,150300,126149950,11210,11200,11210,11200,18
20230809,150200,125948190,11200,11250,11250,11200,109
20230809,150100,124722960,11250,11230,11250,11230,10
20230809,150000,124610550,11230,11230,11230,11230,0
20230809,145900,124610550,11230,11230,11230,11230,5
20230809,145800,124554400,11230,11230,11230,11230,45
20230809,145700,124049050,11230,11230,11230,11230,0
20230809,145600,124049050,11230,11230,11230,11230,0
20230809,145500,124049050,11230,11230,11230,11230,0
20230809,145400,124049050,11230,11230,11230,11230,0
20230809,145300,124049050,11230,11220,11230,11220,4
20230809,145200,124004140,11230,11220,11230,11220,14
20230809,145100,123846930,11230,11250,11250,11230,23
20230809,145000,123588380,11250,11240,11250,11240,19
20230809,144900,123374680,11250,11260,11260,11240,121
20230809,144800,122014280,11270,11220,11270,11220,20
20230809,144700,121789580,11220,11220,11220,11180,21
20230809,144600,121554040,11220,11220,11220,11220,20
20230809,144500,121329640,11220,11210,11220,11210,22
20230809,144400,121082970,11210,11220,11220,11210,20
20230809,144300,120858650,11220,11220,11220,11220,18
20230809,144200,120656690,11130,11130,11130,11130,0
20230809,144100,120656690,11130,11220,11220,11130,681
20230809,144000,113062620,11220,11220,11220,11220,26
20230809,143900,112770900,11220,11220,11220,11220,25
20230809,143800,112490400,11220,11220,11220,11220,19
20230809,143700,112277220,11220,11220,11220,11220,17
20230809,143600,112086480,11220,11200,11220,11200,20
20230809,143500,111862140,11200,11200,11200,11200,20
20230809,143400,111638140,11200,11200,11200,11200,21
20230809,143300,111402940,11200,11200,11200,11200,23
20230809,143200,111145340,11200,11200,11200,11190,30
20230809,143100,110809430,11200,11200,11200,11200,11
20230809,143000,110686230,11190,11190,11190,11190,4
20230809,142900,110641470,11190,11190,11190,11190,2
20230809,142800,110619090,11190,11190,11190,11190,2
20230809,142700,110596710,11190,11210,11210,11190,340
20230809,142600,106785680,11220,11220,11220,11220,0
20230809,142500,106785680,11220,11260,11260,11220,57
20230809,142400,106144590,11260,11260,11260,11260,0
20230809,142300,106144590,11260,11260,11260,11260,0
20230809,142200,106144590,11260,11260,11260,11260,0
20230809,142100,106144590,11260,11260,11260,11260,0
20230809,142000,106144590,11260,11260,11260,11260,0
20230809,141900,106144590,11260,11260,11260,11260,0
20230809,141800,106144590,11260,11260,11260,11260,0
20230809,141700,106144590,11260,11260,11260,11260,0
20230809,141600,106144590,11260,11260,11260,11260,1
20230809,141500,106133330,11260,11260,11260,11260,0
20230809,141400,106133330,11260,11260,11260,11260,0
20230809,141300,106133330,11260,11260,11260,11260,0
20230809,141200,106133330,11260,11250,11260,11250,20
20230809,141100,105908150,11260,11260,11260,11260,0
20230809,141000,105908150,11260,11260,11260,11260,0
20230809,140900,105908150,11260,11260,11260,11260,26
20230809,140800,105615390,11310,11310,11310,11310,13
20230809,140700,105468360,11310,11300,11310,11300,21
20230809,140600,105230860,11300,11290,11300,11290,19
20230809,140500,105016300,11290,11290,11290,11290,19
20230809,140400,104801790,11290,11290,11290,11290,20
20230809,140300,104575990,11310,11340,11340,11310,16
20230809,140200,104394610,11340,11270,11340,11270,25
20230809,140100,104112460,11270,11290,11350,11270,1000
20230809,140000,92778080,11300,11310,11310,11290,28
20230809,135900,92461630,11310,11300,11310,11290,19
20230809,135800,92246790,11320,11290,11320,11290,23
20230809,135700,91986790,11300,11290,11300,11290,21
20230809,135600,91749530,11300,11290,11300,11280,20
20230809,135500,91523580,11300,11280,11300,11270,20
20230809,135400,91297700,11300,11290,11300,11290,29
20230809,135300,90970090,11300,11290,11300,11280,25
20230809,135200,90687640,11300,11290,11300,11280,21
20230809,135100,90450440,11290,11270,11290,11270,19
20230809,135000,90236010,11290,11280,11300,11280,27
20230809,134900,89931190,11290,11280,11290,11270,70
20230809,134800,89141400,11290,11270,11290,11270,24
20230809,134700,88870570,11280,11280,11280,11280,18
20230809,134600,88667530,11290,11270,11290,11270,15
20230809,134500,88498230,11290,11270,11290,11270,24
20230809,134400,88227490,11280,11290,11290,11270,24
20230809,134300,87956700,11290,11280,11290,11280,13
20230809,134200,87809960,11290,11260,11290,11260,21
20230809,134100,87573200,11270,11260,11270,11260,16
20230809,134000,87392890,11270,11280,11280,11270,20
20230809,133900,87167440,11280,11260,11280,11260,17
20230809,133800,86975800,11220,11220,11220,11220,90
20230809,133700,85966000,11210,11180,11210,11180,272
20230809,133600,82918540,11190,11190,11190,11180,22
20230809,133500,82672390,11190,11190,11190,11180,19
20230809,133400,82459790,11190,11180,11190,11180,20
20230809,133300,82236040,11150,11150,11150,11150,1
20230809,133200,82224890,11150,11150,11150,11150,137
20230809,133100,80697340,11130,11130,11130,11130,0
20230809,133000,80697340,11130,11130,11130,11130,73
20230809,132900,79884850,11150,11160,11160,11130,232
20230809,132800,77299470,11160,11160,11160,11160,158
20230809,132700,75536190,11210,11210,11210,11210,0
20230809,132600,75536190,11210,11210,11210,11210,1
20230809,132500,75524980,11170,11170,11170,11170,0
20230809,132400,75524980,11170,11170,11170,11170,0
20230809,132300,75524980,11170,11170,11170,11170,33
20230809,132200,75156370,11200,11200,11200,11200,0
20230809,132100,75156370,11200,11200,11200,11200,0
20230809,132000,75156370,11200,11200,11200,11200,0
20230809,131900,75156370,11200,11200,11200,11200,0
20230809,131800,75156370,11200,11200,11200,11200,0
20230809,131700,75156370,11200,11200,11200,11200,0
20230809,131600,75156370,11200,11220,11220,11200,53
20230809,131500,74562210,11220,11220,11220,11220,0
20230809,131400,74562210,11220,11220,11220,11220,0
20230809,131300,74562210,11220,11220,11220,11220,0
20230809,131200,74562210,11220,11220,11220,11220,3
20230809,131100,74528550,11220,11220,11220,11220,0
20230809,131000,74528550,11220,11220,11220,11220,16
20230809,130900,74349030,11220,11220,11220,11220,0
20230809,130800,74349030,11220,11220,11220,11220,0
20230809,130700,74349030,11220,11220,11220,11220,1
20230809,130600,74337810,11200,11200,11200,11200,0
20230809,130500,74337810,11200,11200,11200,11200,0
20230809,130400,74337810,11200,11200,11200,11200,0
20230809,130300,74337810,11200,11200,11200,11200,0
20230809,130200,74337810,11200,11200,11200,11200,0
20230809,130100,74337810,11200,11200,11200,11200,0
20230809,130000,74337810,11200,11200,11200,11200,0
20230809,125900,74337810,11200,11200,11200,11200,1
20230809,125800,74326610,11210,11210,11210,11210,0
20230809,125700,74326610,11210,11210,11210,11210,34
20230809,125600,73945470,11220,11220,11220,11220,1
20230809,125500,73934250,11290,11290,11290,11290,0
20230809,125400,73934250,11290,11290,11290,11290,0
20230809,125300,73934250,11290,11220,11290,11220,201
20230809,125200,71678900,11220,11200,11220,11200,435
20230809,125100,66806780,11200,11190,11200,11190,361
20230809,125000,62767100,11190,11190,11190,11190,7
20230809,124900,62688770,11190,11180,11190,11180,316
20230809,124800,59155840,11180,11180,11180,11180,12
20230809,124700,59021680,11180,11180,11180,11180,18
20230809,124600,58820440,11180,11180,11180,11180,35
20230809,124500,58429140,11180,11180,11180,11180,13
20230809,124400,58283800,11180,11180,11180,11180,20
20230809,124300,58060200,11180,11180,11180,11180,15
20230809,124200,57892500,11180,11180,11180,11180,22
20230809,124100,57646540,11180,11180,11180,11180,15
20230809,124000,57478840,11180,11180,11180,11180,14
20230809,123900,57322320,11180,11180,11180,11180,21
20230809,123800,57087540,11180,11180,11180,11180,25
20230809,123700,56808040,11180,11180,11180,11180,10
20230809,123600,56696240,11180,11180,11180,11180,24
20230809,123500,56427920,11180,11170,11180,11170,83
20230809,123400,55500670,11180,11160,11180,11160,49
20230809,123300,54953110,11160,11140,11160,11130,105
20230809,123200,53783970,11140,11180,11180,11140,15
20230809,123100,53616670,11180,11180,11180,11180,8
20230809,123000,53527230,11180,11180,11180,11180,8
20230809,122900,53437790,11180,11180,11180,11180,12
20230809,122800,53303630,11180,11180,11180,11180,10
20230809,122700,53191830,11180,11180,11180,11180,10
20230809,122600,53080030,11180,11180,11180,11180,10
20230809,122500,52968230,11180,11180,11180,11180,14
20230809,122400,52811710,11180,11180,11180,11180,10
20230809,122300,52699910,11180,11180,11180,11170,14
20230809,122200,52543400,11180,11170,11180,11170,11
20230809,122100,52420430,11180,11180,11180,11180,11
20230809,122000,52297450,11180,11170,11180,11170,14
20230809,121900,52140940,11180,11170,11180,11170,6
20230809,121800,52073870,11180,11180,11190,11150,29
20230809,121700,51750080,11180,11180,11190,11170,16
20230809,121600,51571180,11180,11170,11180,11170,8
20230809,121500,51481750,11180,11180,11180,11180,15
20230809,121400,51314050,11180,11170,11190,11170,11
20230809,121300,51191050,11180,11180,11180,11180,6
20230809,121200,51123970,11180,11190,11190,11180,14
20230809,121100,50967370,11190,11180,11190,11180,8
20230809,121000,50877860,11190,11180,11200,11170,15
20230809,120900,50710040,11180,11190,11190,11180,15
20230809,120800,50542280,11190,11190,11190,11180,9
20230809,120700,50441580,11190,11190,11190,11180,18
20230809,120600,50240170,11190,11190,11190,11180,7
20230809,120500,50161850,11190,11190,11190,11180,13
20230809,120400,50016390,11190,11190,11190,11190,10
20230809,120300,49904490,11190,11190,11190,11190,9
20230809,120200,49803780,11190,11180,11190,11180,8
20230809,120100,49714270,11190,11190,11190,11190,7
20230809,120000,49635940,11190,11180,11190,11180,11
20230809,115900,49512860,11190,11190,11190,11190,11
20230809,115800,49389770,11190,11200,11200,11190,5
20230809,115700,49333790,11200,11200,11200,11200,15
20230809,115600,49165790,11200,11190,11200,11190,10
20230809,115500,49053800,11200,11200,11200,11190,37
20230809,115400,48639410,11200,11200,11200,11200,13
20230809,115300,48493810,11190,11190,11200,11190,7
20230809,115200,48415430,11200,11180,11200,11180,15
20230809,115100,48247480,11190,11200,11200,11190,34
20230809,115000,47866740,11200,11200,11200,11200,4
20230809,114900,47821940,11200,11200,11200,11200,13
20230809,114800,47676340,11200,11200,11200,11200,8
20230809,114700,47586740,11200,11200,11200,11200,7
20230809,114600,47508340,11200,11190,11200,11190,28
20230809,114500,47194750,11200,11190,11200,11180,110
20230809,114400,45962940,11190,11190,11190,11190,10
20230809,114300,45851040,11190,11190,11190,11190,11
20230809,114200,45727950,11190,11190,11190,11190,27
20230809,114100,45425820,11190,11190,11190,11190,11
20230809,114000,45302730,11190,11190,11190,11190,10
20230809,113900,45190830,11190,11190,11190,11190,15
20230809,113800,45022980,11190,11180,11190,11180,34
20230809,113700,44642780,11190,11190,11190,11190,29
20230809,113600,44318270,11190,11190,11190,11190,14
20230809,113500,44161610,11190,11190,11190,11190,9
20230809,113400,44060900,11190,11190,11190,11190,12
20230809,113300,43926620,11190,11190,11190,11190,23
20230809,113200,43669250,11190,11190,11190,11190,10
20230809,113100,43557350,11190,11190,11190,11190,15
20230809,113000,43389500,11190,11190,11190,11190,7
20230809,112900,43311170,11190,11190,11190,11190,18
20230809,112800,43109750,11200,11190,11200,11180,131
20230809,112700,41644640,11190,11190,11190,11190,6
20230809,112600,41577500,11190,11190,11190,11190,10
20230809,112500,41465600,11190,11190,11190,11190,11
20230809,112400,41342510,11190,11190,11190,11190,22
20230809,112300,41096330,11190,11190,11190,11190,17
20230809,112200,40906100,11190,11190,11190,11190,14
20230809,112100,40749440,11190,11190,11190,11190,10
20230809,112000,40637540,11190,11190,11190,11190,11
20230809,111900,40514450,11190,11170,11200,11170,30
20230809,111800,40178870,11170,11170,11170,11170,10
20230809,111700,40067170,11160,11170,11170,11160,19
20230809,111600,39855040,11170,11160,11170,11160,14
20230809,111500,39698680,11160,11160,11160,11160,27
20230809,111400,39397360,11160,11160,11160,11160,10
20230809,111300,39285760,11160,11150,11160,11150,10
20230809,111200,39174170,11160,11140,11160,11140,32
20230809,111100,38817280,11150,11140,11150,11140,10
20230809,111000,38705790,11150,11150,11150,11140,24
20230809,110900,38438200,11150,11150,11150,11140,9
20230809,110800,38337860,11150,11140,11150,11140,13
20230809,110700,38192920,11150,11160,11160,11150,12
20230809,110600,38059100,11160,11160,11160,11150,26
20230809,110500,37768950,11160,11170,11170,11160,11
20230809,110400,37646120,11180,11190,11190,11160,12
20230809,110300,37511920,11190,11140,11190,11130,14
20230809,110200,37355470,11140,11130,11140,11130,6
20230809,110100,37288640,11140,11150,11150,11140,29
20230809,110000,36965330,11150,11140,11150,11140,10
20230809,105900,36853840,11150,11150,11160,11150,8
20230809,105800,36764620,11160,11160,11170,11160,14
20230809,105700,36608370,11170,11170,11180,11150,35
20230809,105600,36217470,11180,11180,11190,11180,11
20230809,105500,36094480,11180,11160,11200,11160,77
20230809,105400,35234140,11160,11160,11160,11160,11
20230809,105300,35111380,11160,11160,11160,11160,7
20230809,105200,35033260,11160,11160,11160,11160,25
20230809,105100,34754260,11160,11150,11160,11150,17
20230809,105000,34564630,11150,11150,11150,11150,16
20230809,104900,34386230,11150,11150,11150,11150,13
20230809,104800,34241280,11150,11130,11150,11130,82
20230809,104700,33327700,11130,11130,11130,11130,10
20230809,104600,33216400,11130,11130,11130,11130,16
20230809,104500,33038320,11130,11130,11130,11130,17
20230809,104400,32849110,11130,11130,11130,11130,15
20230809,104300,32682160,11130,11130,11130,11130,27
20230809,104200,32381650,11130,11140,11140,11130,10
20230809,104100,32270280,11140,11140,11140,11140,12
20230809,104000,32136600,11140,11140,11140,11140,10
20230809,103900,32025200,11140,11140,11140,11130,33
20230809,103800,31657600,11140,11100,11140,11100,74
20230809,103700,30835850,11100,11090,11100,11090,10
20230809,103600,30724940,11090,11100,11100,11090,8
20230809,103500,30636200,11100,11100,11100,11100,37
20230809,103400,30225500,11100,11100,11100,11100,31
20230809,103300,29881400,11100,11100,11100,11100,7
20230809,103200,29803700,11100,11100,11100,11100,7
20230809,103100,29726000,11100,11100,11100,11100,11
20230809,103000,29603900,11100,11060,11100,11060,242
20230809,102900,26927180,11060,11060,11060,11060,5
20230809,102800,26871880,11060,11060,11060,11060,16
20230809,102700,26694920,11060,11060,11060,11060,13
20230809,102600,26551140,11060,11060,11060,11060,8
20230809,102500,26462660,11060,11050,11060,11050,16
20230809,102400,26285750,11060,11050,11060,11040,80
20230809,102300,25401050,11060,11060,11060,11060,15
20230809,102200,25235150,11060,11060,11060,11060,8
20230809,102100,25146670,11060,11060,11060,11050,27
20230809,102000,24848200,11050,11060,11060,11050,12
20230809,101900,24715490,11060,11060,11060,11050,13
20230809,101800,24571720,11060,11060,11060,11060,8
20230809,101700,24483240,11060,11060,11060,11060,15
20230809,101600,24317340,11060,11050,11060,11050,7
20230809,101500,24239930,11060,11060,11060,11060,11
20230809,101400,24118270,11060,11060,11060,11060,9
20230809,101300,24018730,11060,11050,11060,11050,14
20230809,101200,23863940,11050,11040,11050,11030,149
20230809,101100,22220320,11040,11040,11040,11030,34
20230809,101000,21844980,11040,11030,11040,11030,10
20230809,100900,21734620,11040,11030,11040,11030,5
20230809,100800,21679440,11040,11060,11060,11010,25
20230809,100700,21403540,11060,11060,11060,11060,7
20230809,100600,21326120,11000,11060,11060,11000,9
20230809,100500,21226700,11070,11070,11070,11070,8
20230809,100400,21138140,11070,11060,11070,11060,10
20230809,100300,21027490,11070,11060,11070,11060,13
20230809,100200,20883620,11070,11060,11070,11060,12
20230809,100100,20750820,11070,11070,11070,11060,31
20230809,100000,20407660,11060,11070,11070,11060,14
20230809,095900,20252730,11070,11070,11070,11070,12
20230809,095800,20119890,11070,11070,11070,11070,7
20230809,095700,20042400,11030,11030,11030,11020,14
20230809,095600,19888020,11040,11000,11050,11000,23
20230809,095500,19634460,11000,10990,11000,10990,176
20230809,095400,17698550,10990,11000,11000,10990,54
20230809,095300,17104590,11000,11000,11000,11000,0
20230809,095200,17104590,11000,11000,11000,11000,0
20230809,095100,17104590,11000,11000,11000,11000,0
20230809,095000,17104590,11000,11000,11000,11000,1
20230809,094900,17093590,10970,10970,10970,10970,0
20230809,094800,17093590,10970,10970,10970,10970,0
20230809,094700,17093590,10970,10970,10970,10970,98
20230809,094600,16018530,10970,10970,10970,10970,93
20230809,094500,14998320,11000,11000,11000,11000,1
20230809,094400,14987320,10980,10980,10980,10980,20
20230809,094300,14767720,11000,11000,11000,11000,0
20230809,094200,14767720,11000,11000,11000,11000,0
20230809,094100,14767720,11000,10990,11000,10990,18
20230809,094000,14569820,11000,11000,11000,11000,0
20230809,093900,14569820,11000,11000,11000,11000,0
20230809,093800,14569820,11000,10990,11000,10970,141
20230809,093700,13022180,10990,10990,10990,10990,0
20230809,093600,13022180,10990,11010,11010,10990,300
20230809,093500,9722570,11080,11080,11080,11080,0
20230809,093400,9722570,11080,11080,11080,11080,5
20230809,093300,9667170,11090,11090,11090,11090,0
20230809,093200,9667170,11090,11090,11090,11090,0
20230809,093100,9667170,11090,11080,11090,11080,12
20230809,093000,9534200,11100,11100,11100,11100,0
20230809,092900,9534200,11100,11100,11100,11100,0
20230809,092800,9534200,11100,11100,11100,11100,0
20230809,092700,9534200,11100,11080,11100,11080,40
20230809,092600,9090920,11000,11000,11000,11000,0
20230809,092500,9090920,11000,11000,11000,11000,0
20230809,092400,9090920,11000,11040,11040,11000,85
20230809,092300,8155610,11040,11040,11040,11040,0
20230809,092200,8155610,11040,11040,11040,11040,1
20230809,092100,8144570,11100,11100,11100,11100,0
20230809,092000,8144570,11100,11100,11100,11100,0
20230809,091900,8144570,11100,11100,11100,11100,0
20230809,091800,8144570,11100,11100,11100,11100,0
20230809,091700,8144570,11100,11100,11100,11100,0
20230809,091600,8144570,11100,11100,11100,11100,0
20230809,091500,8144570,11100,11100,11100,11100,5
20230809,091400,8089070,11100,11100,11100,11100,0
20230809,091300,8089070,11100,11100,11100,11100,0
20230809,091200,8089070,11100,11100,11100,11100,0
20230809,091100,8089070,11100,11100,11100,11100,0
20230809,091000,8089070,11100,11100,11100,11100,10
20230809,090900,7978070,11120,11120,11120,11120,0
20230809,090800,7978070,11120,11120,11120,11120,6
20230809,090700,7911350,11190,11190,11190,11190,0
20230809,090600,7911350,11190,11190,11190,11190,0
20230809,090500,7911350,11190,11190,11190,11190,0
20230809,090400,7911350,11190,11190,11190,11190,20
20230809,090300,7687550,11190,11000,11190,11000,205
20230809,090200,5410030,11020,11020,11020,11020,96
20230809,090100,4352110,11110,11110,11110,11110,0
20230809,090000,4352110,11110,11100,11110,11100,392