KissMeData/109080/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195100,289599520,11160,11160,11160,11160,155
20230822,195000,289599520,11160,11160,11160,11160,0
20230822,194900,289599520,11160,11160,11160,11160,0
20230822,194800,289599520,11160,11160,11160,11160,0
20230822,194700,289599520,11160,11160,11160,11160,0
20230822,194600,289599520,11160,11160,11160,11160,0
20230822,194500,289599520,11160,11160,11160,11160,0
20230822,194400,289599520,11160,11160,11160,11160,0
20230822,194300,289599520,11160,11160,11160,11160,0
20230822,194200,289599520,11160,11160,11160,11160,0
20230822,194100,289599520,11160,11160,11160,11160,0
20230822,194000,289599520,11160,11160,11160,11160,0
20230822,193900,289599520,11160,11160,11160,11160,0
20230822,193800,289599520,11160,11160,11160,11160,0
20230822,193700,289599520,11160,11160,11160,11160,0
20230822,193600,289599520,11160,11160,11160,11160,0
20230822,193500,289599520,11160,11160,11160,11160,0
20230822,193400,289599520,11160,11160,11160,11160,0
20230822,193300,289599520,11160,11160,11160,11160,0
20230822,193200,289599520,11160,11160,11160,11160,0
20230822,193100,289599520,11160,11160,11160,11160,0
20230822,193000,289599520,11160,11160,11160,11160,0
20230822,192900,289599520,11160,11160,11160,11160,0
20230822,192800,289599520,11160,11160,11160,11160,0
20230822,192700,289599520,11160,11160,11160,11160,0
20230822,192600,289599520,11160,11160,11160,11160,0
20230822,192500,289599520,11160,11160,11160,11160,0
20230822,192400,289599520,11160,11160,11160,11160,0
20230822,192300,289599520,11160,11160,11160,11160,0
20230822,192200,289599520,11160,11160,11160,11160,0
20230822,192100,289599520,11160,11160,11160,11160,155
20230822,192000,289599520,11160,11160,11160,11160,0
20230822,191900,289599520,11160,11160,11160,11160,0
20230822,191800,289599520,11160,11160,11160,11160,0
20230822,191700,289599520,11160,11160,11160,11160,0
20230822,191600,289599520,11160,11160,11160,11160,0
20230822,191500,289599520,11160,11160,11160,11160,0
20230822,191400,289599520,11160,11160,11160,11160,0
20230822,191300,289599520,11160,11160,11160,11160,0
20230822,191200,289599520,11160,11160,11160,11160,0
20230822,191100,289599520,11160,11160,11160,11160,0
20230822,191000,289599520,11160,11160,11160,11160,0
20230822,190900,289599520,11160,11160,11160,11160,0
20230822,190800,289599520,11160,11160,11160,11160,0
20230822,190700,289599520,11160,11160,11160,11160,0
20230822,190600,289599520,11160,11160,11160,11160,0
20230822,190500,289599520,11160,11160,11160,11160,0
20230822,190400,289599520,11160,11160,11160,11160,0
20230822,190300,289599520,11160,11160,11160,11160,0
20230822,190200,289599520,11160,11160,11160,11160,0
20230822,190100,289599520,11160,11160,11160,11160,0
20230822,190000,289599520,11160,11160,11160,11160,0
20230822,185900,289599520,11160,11160,11160,11160,0
20230822,185800,289599520,11160,11160,11160,11160,0
20230822,185700,289599520,11160,11160,11160,11160,0
20230822,185600,289599520,11160,11160,11160,11160,0
20230822,185500,289599520,11160,11160,11160,11160,0
20230822,185400,289599520,11160,11160,11160,11160,0
20230822,185300,289599520,11160,11160,11160,11160,0
20230822,185200,289599520,11160,11160,11160,11160,0
20230822,185100,289599520,11160,11160,11160,11160,155
20230822,185000,289599520,11160,11160,11160,11160,0
20230822,184900,289599520,11160,11160,11160,11160,0
20230822,184800,289599520,11160,11160,11160,11160,0
20230822,184700,289599520,11160,11160,11160,11160,0
20230822,184600,289599520,11160,11160,11160,11160,0
20230822,184500,289599520,11160,11160,11160,11160,0
20230822,184400,289599520,11160,11160,11160,11160,0
20230822,184300,289599520,11160,11160,11160,11160,0
20230822,184200,289599520,11160,11160,11160,11160,0
20230822,184100,289599520,11160,11160,11160,11160,0
20230822,184000,289599520,11160,11160,11160,11160,0
20230822,183900,289599520,11160,11160,11160,11160,0
20230822,183800,289599520,11160,11160,11160,11160,0
20230822,183700,289599520,11160,11160,11160,11160,0
20230822,183600,289599520,11160,11160,11160,11160,0
20230822,183500,289599520,11160,11160,11160,11160,0
20230822,183400,289599520,11160,11160,11160,11160,0
20230822,183300,289599520,11160,11160,11160,11160,0
20230822,183200,289599520,11160,11160,11160,11160,0
20230822,183100,289599520,11160,11160,11160,11160,0
20230822,183000,289599520,11160,11160,11160,11160,0
20230822,182900,289599520,11160,11160,11160,11160,0
20230822,182800,289599520,11160,11160,11160,11160,0
20230822,182700,289599520,11160,11160,11160,11160,0
20230822,182600,289599520,11160,11160,11160,11160,0
20230822,182500,289599520,11160,11160,11160,11160,0
20230822,182400,289599520,11160,11160,11160,11160,0
20230822,182300,289599520,11160,11160,11160,11160,0
20230822,182200,289599520,11160,11160,11160,11160,0
20230822,182100,289599520,11160,11160,11160,11160,155
20230822,182000,289599520,11160,11160,11160,11160,0
20230822,181900,289599520,11160,11160,11160,11160,0
20230822,181800,289599520,11160,11160,11160,11160,0
20230822,181700,289599520,11160,11160,11160,11160,0
20230822,181600,289599520,11160,11160,11160,11160,0
20230822,181500,289599520,11160,11160,11160,11160,0
20230822,181400,289599520,11160,11160,11160,11160,0
20230822,181300,289599520,11160,11160,11160,11160,0
20230822,181200,289599520,11160,11160,11160,11160,0
20230822,181100,289599520,11160,11160,11160,11160,0
20230822,181000,289599520,11160,11160,11160,11160,0
20230822,180900,289599520,11160,11160,11160,11160,0
20230822,180800,289599520,11160,11160,11160,11160,0
20230822,180700,289599520,11160,11160,11160,11160,0
20230822,180600,289599520,11160,11160,11160,11160,0
20230822,180500,289599520,11160,11160,11160,11160,0
20230822,180400,289599520,11160,11160,11160,11160,0
20230822,180300,289599520,11160,11160,11160,11160,0
20230822,180200,289599520,11160,11160,11160,11160,0
20230822,180100,289599520,11160,11160,11160,11160,0
20230822,180000,289599520,11160,11160,11160,11160,0
20230822,175900,289599520,11160,11160,11160,11160,0
20230822,175800,289599520,11160,11160,11160,11160,0
20230822,175700,289599520,11160,11160,11160,11160,0
20230822,175600,289599520,11160,11160,11160,11160,0
20230822,175500,289599520,11160,11160,11160,11160,0
20230822,175400,289599520,11160,11160,11160,11160,0
20230822,175300,289599520,11160,11160,11160,11160,0
20230822,175200,289599520,11160,11160,11160,11160,0
20230822,175100,289599520,11160,11160,11160,11160,155
20230822,175000,289599520,11160,11160,11160,11160,0
20230822,174900,289599520,11160,11160,11160,11160,0
20230822,174800,289599520,11160,11160,11160,11160,0
20230822,174700,289599520,11160,11160,11160,11160,0
20230822,174600,289599520,11160,11160,11160,11160,0
20230822,174500,289599520,11160,11160,11160,11160,0
20230822,174400,289599520,11160,11160,11160,11160,0
20230822,174300,289599520,11160,11160,11160,11160,0
20230822,174200,289599520,11160,11160,11160,11160,0
20230822,174100,289599520,11160,11160,11160,11160,0
20230822,174000,289599520,11160,11160,11160,11160,0
20230822,173900,289599520,11160,11160,11160,11160,0
20230822,173800,289599520,11160,11160,11160,11160,0
20230822,173700,289599520,11160,11160,11160,11160,0
20230822,173600,289599520,11160,11160,11160,11160,0
20230822,173500,289599520,11160,11160,11160,11160,0
20230822,173400,289599520,11160,11160,11160,11160,0
20230822,173300,289599520,11160,11160,11160,11160,0
20230822,173200,289599520,11160,11160,11160,11160,0
20230822,173100,289599520,11160,11160,11160,11160,0
20230822,173000,289599520,11160,11160,11160,11160,0
20230822,172900,289599520,11160,11160,11160,11160,0
20230822,172800,289599520,11160,11160,11160,11160,0
20230822,172700,289599520,11160,11160,11160,11160,0
20230822,172600,289599520,11160,11160,11160,11160,0
20230822,172500,289599520,11160,11160,11160,11160,0
20230822,172400,289599520,11160,11160,11160,11160,0
20230822,172300,289599520,11160,11160,11160,11160,0
20230822,172200,289599520,11160,11160,11160,11160,0
20230822,172100,289599520,11160,11160,11160,11160,155
20230822,172000,289599520,11160,11160,11160,11160,0
20230822,171900,289599520,11160,11160,11160,11160,0
20230822,171800,289599520,11160,11160,11160,11160,0
20230822,171700,289599520,11160,11160,11160,11160,0
20230822,171600,289599520,11160,11160,11160,11160,0
20230822,171500,289599520,11160,11160,11160,11160,0
20230822,171400,289599520,11160,11160,11160,11160,0
20230822,171300,289599520,11160,11160,11160,11160,0
20230822,171200,289599520,11160,11160,11160,11160,0
20230822,171100,289599520,11160,11160,11160,11160,0
20230822,171000,289599520,11160,11160,11160,11160,0
20230822,170900,289599520,11160,11160,11160,11160,0
20230822,170800,289599520,11160,11160,11160,11160,0
20230822,170700,289599520,11160,11160,11160,11160,0
20230822,170600,289599520,11160,11160,11160,11160,0
20230822,170500,289599520,11160,11160,11160,11160,0
20230822,170400,289599520,11160,11160,11160,11160,0
20230822,170300,289599520,11160,11160,11160,11160,0
20230822,170200,289599520,11160,11160,11160,11160,0
20230822,170100,289599520,11160,11160,11160,11160,0
20230822,170000,289599520,11160,11160,11160,11160,0
20230822,165900,289599520,11160,11160,11160,11160,0
20230822,165800,289599520,11160,11160,11160,11160,0
20230822,165700,289599520,11160,11160,11160,11160,0
20230822,165600,289599520,11160,11160,11160,11160,0
20230822,165500,289599520,11160,11160,11160,11160,0
20230822,165400,289599520,11160,11160,11160,11160,0
20230822,165300,289599520,11160,11160,11160,11160,0
20230822,165200,289599520,11160,11160,11160,11160,0
20230822,165100,289599520,11160,11160,11160,11160,155
20230822,165000,289599520,11160,11160,11160,11160,0
20230822,164900,289599520,11160,11160,11160,11160,0
20230822,164800,289599520,11160,11160,11160,11160,0
20230822,164700,289599520,11160,11160,11160,11160,0
20230822,164600,289599520,11160,11160,11160,11160,0
20230822,164500,289599520,11160,11160,11160,11160,0
20230822,164400,289599520,11160,11160,11160,11160,0
20230822,164300,289599520,11160,11160,11160,11160,0
20230822,164200,289599520,11160,11160,11160,11160,0
20230822,164100,289599520,11160,11160,11160,11160,0
20230822,164000,289599520,11160,11160,11160,11160,0
20230822,163900,289599520,11160,11160,11160,11160,0
20230822,163800,289599520,11160,11160,11160,11160,0
20230822,163700,289599520,11160,11160,11160,11160,0
20230822,163600,289599520,11160,11160,11160,11160,0
20230822,163500,289599520,11160,11160,11160,11160,0
20230822,163400,289599520,11160,11160,11160,11160,0
20230822,163300,289599520,11160,11160,11160,11160,0
20230822,163200,289599520,11160,11160,11160,11160,0
20230822,163100,289599520,11160,11160,11160,11160,0
20230822,163000,289599520,11160,11160,11160,11160,0
20230822,162900,289599520,11160,11160,11160,11160,0
20230822,162800,289599520,11160,11160,11160,11160,0
20230822,162700,289599520,11160,11160,11160,11160,0
20230822,162600,289599520,11160,11160,11160,11160,0
20230822,162500,289599520,11160,11160,11160,11160,0
20230822,162400,289599520,11160,11160,11160,11160,0
20230822,162300,289599520,11160,11160,11160,11160,0
20230822,162200,289599520,11160,11160,11160,11160,0
20230822,162100,289599520,11160,11160,11160,11160,155
20230822,162000,289599520,11160,11160,11160,11160,0
20230822,161900,289599520,11160,11160,11160,11160,0
20230822,161800,289599520,11160,11160,11160,11160,0
20230822,161700,289599520,11160,11160,11160,11160,0
20230822,161600,289599520,11160,11160,11160,11160,0
20230822,161500,289599520,11160,11160,11160,11160,0
20230822,161400,289599520,11160,11160,11160,11160,0
20230822,161300,289599520,11160,11160,11160,11160,0
20230822,161200,289599520,11160,11160,11160,11160,0
20230822,161100,289599520,11160,11160,11160,11160,0
20230822,161000,289599520,11160,11160,11160,11160,0
20230822,160900,289599520,11160,11160,11160,11160,0
20230822,160800,289599520,11160,11160,11160,11160,0
20230822,160700,289599520,11160,11160,11160,11160,0
20230822,160600,289599520,11160,11160,11160,11160,0
20230822,160500,289599520,11160,11160,11160,11160,0
20230822,160400,289599520,11160,11160,11160,11160,0
20230822,160300,289599520,11160,11160,11160,11160,0
20230822,160200,289599520,11160,11160,11160,11160,0
20230822,160100,289599520,11160,11160,11160,11160,0
20230822,160000,289599520,11160,11160,11160,11160,0
20230822,155900,289599520,11160,11160,11160,11160,0
20230822,155800,289599520,11160,11160,11160,11160,0
20230822,155700,289599520,11160,11160,11160,11160,0
20230822,155600,289599520,11160,11160,11160,11160,0
20230822,155500,289599520,11160,11160,11160,11160,0
20230822,155400,289599520,11160,11160,11160,11160,0
20230822,155300,289599520,11160,11160,11160,11160,0
20230822,155200,289599520,11160,11160,11160,11160,0
20230822,155100,289599520,11160,11160,11160,11160,155
20230822,155000,289599520,11160,11160,11160,11160,0
20230822,154900,289599520,11160,11160,11160,11160,0
20230822,154800,289599520,11160,11160,11160,11160,0
20230822,154700,289599520,11160,11160,11160,11160,0
20230822,154600,289599520,11160,11160,11160,11160,0
20230822,154500,289599520,11160,11160,11160,11160,0
20230822,154400,289599520,11160,11160,11160,11160,0
20230822,154300,289599520,11160,11160,11160,11160,0
20230822,154200,289599520,11160,11160,11160,11160,0
20230822,154100,289599520,11160,11160,11160,11160,0
20230822,154000,289599520,11160,11160,11160,11160,0
20230822,153900,289599520,11160,11160,11160,11160,0
20230822,153800,289599520,11160,11160,11160,11160,0
20230822,153700,289599520,11160,11160,11160,11160,0
20230822,153600,289599520,11160,11160,11160,11160,0
20230822,153500,289599520,11160,11160,11160,11160,0
20230822,153400,289599520,11160,11160,11160,11160,0
20230822,153300,289599520,11160,11160,11160,11160,0
20230822,153200,289599520,11160,11160,11160,11160,0
20230822,153100,289599520,11160,11160,11160,11160,0
20230822,153000,289599520,11160,11160,11160,11160,155
20230822,152900,287869720,11150,11150,11150,11150,0
20230822,152800,287869720,11150,11150,11150,11150,0
20230822,152700,287869720,11150,11150,11150,11150,0
20230822,152600,287869720,11150,11150,11150,11150,0
20230822,152500,287869720,11150,11150,11150,11150,0
20230822,152400,287869720,11150,11150,11150,11150,0
20230822,152300,287869720,11150,11150,11150,11150,0
20230822,152200,287869720,11150,11150,11150,11150,0
20230822,152100,287869720,11150,11150,11150,11150,0
20230822,152000,287869720,11150,11150,11150,11150,0
20230822,151900,287869720,11150,11150,11150,11150,1
20230822,151800,287858570,11120,11150,11150,11120,217
20230822,151700,285444420,11150,11150,11150,11120,303
20230822,151600,282074940,11150,11150,11150,11150,0
20230822,151500,282074940,11150,11120,11150,11120,209
20230822,151400,279750590,11160,11120,11160,11120,105
20230822,151300,278582820,11160,11160,11160,11160,0
20230822,151200,278582820,11160,11160,11160,11160,0
20230822,151100,278582820,11160,11160,11160,11160,1
20230822,151000,278571660,11120,11120,11120,11120,0
20230822,150900,278571660,11120,11120,11120,11120,0
20230822,150800,278571660,11120,11120,11120,11120,8
20230822,150700,278482700,11110,11110,11110,11110,12
20230822,150600,278349380,11120,11120,11120,11120,0
20230822,150500,278349380,11120,11120,11120,11120,72
20230822,150400,277548740,11120,11130,11130,11120,60
20230822,150300,276881040,11120,11130,11130,11120,30
20230822,150200,276547400,11160,11160,11160,11160,0
20230822,150100,276547400,11160,11160,11160,11160,0
20230822,150000,276547400,11160,11160,11160,11160,0
20230822,145900,276547400,11160,11160,11160,11160,0
20230822,145800,276547400,11160,11160,11160,11160,0
20230822,145700,276547400,11160,11160,11160,11160,0
20230822,145600,276547400,11160,11160,11160,11160,0
20230822,145500,276547400,11160,11120,11160,11120,54
20230822,145400,275945160,11160,11160,11160,11160,0
20230822,145300,275945160,11160,11160,11160,11160,0
20230822,145200,275945160,11160,11160,11160,11160,0
20230822,145100,275945160,11160,11160,11160,11160,0
20230822,145000,275945160,11160,11160,11160,11160,0
20230822,144900,275945160,11160,11160,11160,11160,0
20230822,144800,275945160,11160,11160,11160,11160,0
20230822,144700,275945160,11160,11160,11160,11160,0
20230822,144600,275945160,11160,11160,11160,11160,200
20230822,144500,273713160,11170,11120,11170,11120,156
20230822,144400,271978190,11120,11120,11120,11120,1
20230822,144300,271967070,11170,11170,11170,11170,0
20230822,144200,271967070,11170,11170,11170,11170,0
20230822,144100,271967070,11170,11170,11170,11170,1
20230822,144000,271955900,11120,11120,11120,11120,0
20230822,143900,271955900,11120,11120,11120,11120,60
20230822,143800,271288700,11120,11120,11120,11120,0
20230822,143700,271288700,11120,11180,11180,11120,500
20230822,143600,265726360,11190,11190,11190,11190,0
20230822,143500,265726360,11190,11190,11190,11190,0
20230822,143400,265726360,11190,11190,11190,11190,0
20230822,143300,265726360,11190,11190,11190,11190,0
20230822,143200,265726360,11190,11190,11190,11190,15
20230822,143100,265558510,11200,11200,11200,11200,0
20230822,143000,265558510,11200,11200,11200,11200,0
20230822,142900,265558510,11200,11190,11200,11190,34
20230822,142800,265178040,11190,11190,11190,11190,0
20230822,142700,265178040,11190,11190,11190,11190,103
20230822,142600,264025470,11190,11190,11190,11190,26
20230822,142500,263734530,11180,11180,11180,11180,0
20230822,142400,263734530,11180,11180,11180,11180,0
20230822,142300,263734530,11180,11180,11180,11180,0
20230822,142200,263734530,11180,11180,11180,11180,0
20230822,142100,263734530,11180,11180,11180,11180,0
20230822,142000,263734530,11180,11180,11180,11180,2
20230822,141900,263712170,11180,11180,11180,11180,76
20230822,141800,262862490,11180,11180,11180,11180,0
20230822,141700,262862490,11180,11180,11180,11180,1
20230822,141600,262851310,11180,11180,11180,11180,0
20230822,141500,262851310,11180,11180,11180,11180,0
20230822,141400,262851310,11180,11180,11180,11180,0
20230822,141300,262851310,11180,11180,11180,11180,1
20230822,141200,262840130,11170,11170,11170,11170,0
20230822,141100,262840130,11170,11170,11170,11170,48
20230822,141000,262303970,11170,11170,11170,11170,1
20230822,140900,262292800,11160,11160,11160,11160,30
20230822,140800,261958000,11170,11170,11170,11170,0
20230822,140700,261958000,11170,11170,11170,11170,0
20230822,140600,261958000,11170,11150,11170,11150,500
20230822,140500,256375450,11110,11110,11110,11110,0
20230822,140400,256375450,11110,11110,11110,11110,0
20230822,140300,256375450,11110,11110,11110,11110,0
20230822,140200,256375450,11110,11110,11110,11110,1
20230822,140100,256364340,11150,11150,11150,11150,0
20230822,140000,256364340,11150,11150,11150,11150,0
20230822,135900,256364340,11150,11150,11150,11150,0
20230822,135800,256364340,11150,11150,11150,11150,0
20230822,135700,256364340,11150,11150,11150,11150,0
20230822,135600,256364340,11150,11150,11150,11150,0
20230822,135500,256364340,11150,11150,11150,11150,0
20230822,135400,256364340,11150,11150,11150,11150,0
20230822,135300,256364340,11150,11150,11150,11150,0
20230822,135200,256364340,11150,11150,11150,11150,1
20230822,135100,256353190,11100,11100,11100,11100,0
20230822,135000,256353190,11100,11100,11100,11100,1
20230822,134900,256342090,11140,11140,11140,11140,0
20230822,134800,256342090,11140,11140,11140,11140,0
20230822,134700,256342090,11140,11140,11140,11140,0
20230822,134600,256342090,11140,11110,11140,11110,48
20230822,134500,255808750,11110,11110,11110,11110,10
20230822,134400,255697650,11110,11110,11110,11110,156
20230822,134300,253964490,11110,11110,11110,11110,1
20230822,134200,253953380,11120,11120,11120,11120,0
20230822,134100,253953380,11120,11120,11120,11120,0
20230822,134000,253953380,11120,11120,11120,11120,249
20230822,133900,251184500,11140,11140,11140,11140,0
20230822,133800,251184500,11140,11140,11140,11140,8
20230822,133700,251095380,11140,11140,11140,11140,27
20230822,133600,250794600,11140,11140,11140,11140,10
20230822,133500,250683200,11140,11140,11140,11140,0
20230822,133400,250683200,11140,11140,11140,11140,0
20230822,133300,250683200,11140,11140,11140,11140,0
20230822,133200,250683200,11140,11140,11140,11140,0
20230822,133100,250683200,11140,11140,11140,11140,87
20230822,133000,249714020,11140,11140,11140,11140,0
20230822,132900,249714020,11140,11150,11150,11140,7
20230822,132800,249635990,11150,11150,11150,11150,3
20230822,132700,249602540,11150,11150,11150,11140,97
20230822,132600,248521020,11160,11160,11160,11160,0
20230822,132500,248521020,11160,11160,11160,11160,0
20230822,132400,248521020,11160,11160,11160,11160,0
20230822,132300,248521020,11160,11160,11160,11160,0
20230822,132200,248521020,11160,11160,11160,11160,0
20230822,132100,248521020,11160,11160,11160,11160,0
20230822,132000,248521020,11160,11160,11160,11160,1
20230822,131900,248509860,11150,11140,11150,11140,20
20230822,131800,248286970,11110,11110,11110,11110,0
20230822,131700,248286970,11110,11110,11110,11110,300
20230822,131600,244953970,11110,11130,11130,11110,270
20230822,131500,241951690,11130,11130,11130,11130,100
20230822,131400,240838690,11130,11140,11140,11130,484
20230822,131300,235447110,11140,11140,11180,11140,313
20230822,131200,231960220,11170,11170,11170,11170,1
20230822,131100,231949050,11150,11150,11150,11150,41
20230822,131000,231491900,11150,11150,11150,11150,0
20230822,130900,231491900,11150,11150,11150,11150,10
20230822,130800,231380400,11180,11180,11180,11180,0
20230822,130700,231380400,11180,11180,11180,11180,7
20230822,130600,231302140,11180,11180,11180,11180,0
20230822,130500,231302140,11180,11170,11180,11170,2
20230822,130400,231279790,11150,11150,11150,11150,0
20230822,130300,231279790,11150,11150,11150,11150,7
20230822,130200,231201740,11140,11140,11140,11140,0
20230822,130100,231201740,11140,11140,11140,11140,0
20230822,130000,231201740,11140,11140,11140,11140,0
20230822,125900,231201740,11140,11140,11140,11140,0
20230822,125800,231201740,11140,11140,11140,11140,0
20230822,125700,231201740,11140,11140,11140,11140,0
20230822,125600,231201740,11140,11140,11140,11140,0
20230822,125500,231201740,11140,11140,11140,11140,0
20230822,125400,231201740,11140,11140,11140,11140,0
20230822,125300,231201740,11140,11140,11140,11140,0
20230822,125200,231201740,11140,11140,11140,11140,0
20230822,125100,231201740,11140,11140,11140,11140,0
20230822,125000,231201740,11140,11140,11140,11140,0
20230822,124900,231201740,11140,11140,11140,11140,17
20230822,124800,231012360,11140,11140,11140,11140,9
20230822,124700,230912100,11140,11140,11140,11140,224
20230822,124600,228416740,11140,11140,11140,11140,0
20230822,124500,228416740,11140,11140,11140,11140,0
20230822,124400,228416740,11140,11140,11140,11140,0
20230822,124300,228416740,11140,11140,11140,11140,0
20230822,124200,228416740,11140,11140,11140,11140,0
20230822,124100,228416740,11140,11140,11140,11140,12
20230822,124000,228283060,11180,11180,11180,11180,0
20230822,123900,228283060,11180,11180,11180,11180,0
20230822,123800,228283060,11180,11180,11180,11180,0
20230822,123700,228283060,11180,11180,11180,11180,0
20230822,123600,228283060,11180,11180,11180,11180,0
20230822,123500,228283060,11180,11180,11180,11180,0
20230822,123400,228283060,11180,11180,11180,11180,0
20230822,123300,228283060,11180,11180,11180,11180,1
20230822,123200,228271880,11140,11140,11140,11140,17
20230822,123100,228082500,11140,11140,11140,11140,0
20230822,123000,228082500,11140,11140,11140,11140,0
20230822,122900,228082500,11140,11140,11140,11140,24
20230822,122800,227815140,11150,11150,11150,11150,115
20230822,122700,226532890,11150,11150,11150,11150,0
20230822,122600,226532890,11150,11150,11150,11150,0
20230822,122500,226532890,11150,11150,11150,11150,0
20230822,122400,226532890,11150,11150,11150,11150,0
20230822,122300,226532890,11150,11150,11150,11150,0
20230822,122200,226532890,11150,11150,11150,11150,0
20230822,122100,226532890,11150,11150,11150,11150,0
20230822,122000,226532890,11150,11150,11150,11150,0
20230822,121900,226532890,11150,11150,11150,11150,0
20230822,121800,226532890,11150,11150,11150,11150,0
20230822,121700,226532890,11150,11160,11160,11150,100
20230822,121600,225417120,11200,11200,11200,11200,0
20230822,121500,225417120,11200,11200,11200,11200,0
20230822,121400,225417120,11200,11200,11200,11200,0
20230822,121300,225417120,11200,11200,11200,11200,1
20230822,121200,225405920,11200,11200,11200,11200,0
20230822,121100,225405920,11200,11200,11200,11200,0
20230822,121000,225405920,11200,11200,11200,11200,0
20230822,120900,225405920,11200,11170,11200,11140,432
20230822,120800,220589480,11170,11180,11180,11170,100
20230822,120700,219471910,11200,11200,11200,11200,0
20230822,120600,219471910,11200,11200,11200,11200,0
20230822,120500,219471910,11200,11200,11200,11200,0
20230822,120400,219471910,11200,11200,11200,11200,0
20230822,120300,219471910,11200,11200,11200,11200,0
20230822,120200,219471910,11200,11200,11200,11200,0
20230822,120100,219471910,11200,11200,11200,11200,0
20230822,120000,219471910,11200,11200,11200,11200,0
20230822,115900,219471910,11200,11200,11200,11200,2
20230822,115800,219449510,11180,11180,11180,11180,300
20230822,115700,216095510,11200,11200,11200,11200,0
20230822,115600,216095510,11200,11200,11200,11200,3
20230822,115500,216061910,11180,11180,11180,11180,1
20230822,115400,216050730,11180,11180,11180,11180,0
20230822,115300,216050730,11180,11190,11190,11180,380
20230822,115200,211800710,11190,11190,11190,11190,0
20230822,115100,211800710,11190,11190,11190,11190,500
20230822,115000,206205710,11200,11200,11200,11200,0
20230822,114900,206205710,11200,11200,11200,11200,17
20230822,114800,206015310,11200,11200,11200,11200,0
20230822,114700,206015310,11200,11200,11200,11200,20
20230822,114600,205791310,11200,11200,11200,11200,0
20230822,114500,205791310,11200,11200,11200,11200,0
20230822,114400,205791310,11200,11200,11200,11200,0
20230822,114300,205791310,11200,11200,11200,11200,0
20230822,114200,205791310,11200,11200,11200,11200,20
20230822,114100,205567310,11200,11200,11200,11200,0
20230822,114000,205567310,11200,11200,11200,11200,0
20230822,113900,205567310,11200,11200,11200,11200,0
20230822,113800,205567310,11200,11200,11200,11200,2
20230822,113700,205544910,11220,11220,11220,11220,0
20230822,113600,205544910,11220,11220,11220,11220,50
20230822,113500,204983910,11210,11200,11210,11200,31
20230822,113400,204636410,11220,11220,11220,11220,0
20230822,113300,204636410,11220,11220,11220,11220,4
20230822,113200,204591530,11220,11220,11220,11220,0
20230822,113100,204591530,11220,11220,11220,11220,1
20230822,113000,204580310,11220,11200,11220,11180,98
20230822,112900,203483350,11220,11220,11220,11220,0
20230822,112800,203483350,11220,11220,11220,11220,0
20230822,112700,203483350,11220,11220,11220,11220,8
20230822,112600,203393590,11220,11240,11240,11220,102
20230822,112500,202247370,11240,11240,11240,11240,1
20230822,112400,202236130,11220,11220,11220,11220,0
20230822,112300,202236130,11220,11220,11220,11220,50
20230822,112200,201675130,11220,11220,11220,11220,0
20230822,112100,201675130,11220,11220,11220,11220,1
20230822,112000,201663910,11220,11220,11220,11220,0
20230822,111900,201663910,11220,11220,11220,11220,0
20230822,111800,201663910,11220,11220,11220,11220,1
20230822,111700,201652690,11230,11200,11230,11200,680
20230822,111600,194029100,11200,11190,11200,11190,1254
20230822,111500,179986630,11190,11190,11190,11190,6
20230822,111400,179919490,11180,11180,11180,11180,0
20230822,111300,179919490,11180,11180,11180,11180,115
20230822,111200,178633790,11180,11180,11180,11180,3
20230822,111100,178600250,11180,11180,11180,11180,0
20230822,111000,178600250,11180,11180,11180,11180,338
20230822,110900,174821410,11180,11180,11180,11180,0
20230822,110800,174821410,11180,11180,11180,11180,2
20230822,110700,174799050,11170,11170,11170,11170,1
20230822,110600,174787880,11180,11180,11180,11180,0
20230822,110500,174787880,11180,11180,11180,11180,0
20230822,110400,174787880,11180,11180,11180,11180,0
20230822,110300,174787880,11180,11180,11180,11180,1
20230822,110200,174776700,11120,11150,11150,11120,60
20230822,110100,174109100,11150,11180,11180,11150,14
20230822,110000,173952700,11170,11170,11170,11170,0
20230822,105900,173952700,11170,11160,11170,11160,387
20230822,105800,169630410,11160,11160,11160,11160,1
20230822,105700,169619250,11100,11100,11100,11100,0
20230822,105600,169619250,11100,11160,11160,11100,130
20230822,105500,168173250,11170,11170,11170,11170,0
20230822,105400,168173250,11170,11170,11170,11170,0
20230822,105300,168173250,11170,11170,11170,11170,45
20230822,105200,167670600,11170,11170,11170,11170,0
20230822,105100,167670600,11170,11170,11170,11170,0
20230822,105000,167670600,11170,11170,11170,11170,20
20230822,104900,167447200,11160,11160,11160,11160,5
20230822,104800,167391400,11160,11170,11170,11160,60
20230822,104700,166721300,11170,11140,11170,11140,585
20230822,104600,160196890,11140,11110,11140,11110,154
20230822,104500,158484800,11110,11110,11110,11110,100
20230822,104400,157373800,11110,11110,11110,11110,8
20230822,104300,157284920,11110,11110,11110,11110,53
20230822,104200,156696090,11110,11100,11110,11100,249
20230822,104100,153931200,11100,11060,11100,11060,1649
20230822,104000,135650360,11050,11050,11050,11050,43
20230822,103900,135175210,11050,11050,11050,11050,200
20230822,103800,132965210,11050,11050,11050,11050,0
20230822,103700,132965210,11050,11050,11050,11050,100
20230822,103600,131860210,11050,11050,11050,11050,50
20230822,103500,131307710,11080,11070,11080,11070,6
20230822,103400,131241250,11090,11090,11090,11090,0
20230822,103300,131241250,11090,11090,11090,11090,0
20230822,103200,131241250,11090,11090,11090,11090,0
20230822,103100,131241250,11090,11090,11090,11090,0
20230822,103000,131241250,11090,11090,11090,11090,0
20230822,102900,131241250,11090,11090,11090,11090,0
20230822,102800,131241250,11090,11090,11090,11090,434
20230822,102700,126428190,11100,11090,11100,11090,101
20230822,102600,125308090,11090,11090,11090,11090,191
20230822,102500,123189900,11100,11100,11100,11100,0
20230822,102400,123189900,11100,11100,11100,11100,0
20230822,102300,123189900,11100,11100,11100,11100,0
20230822,102200,123189900,11100,11070,11100,11070,1629
20230822,102100,105116450,11050,11000,11050,11000,735
20230822,102000,97011180,11000,11000,11030,11000,829
20230822,101900,87892150,11000,11000,11000,11000,0
20230822,101800,87892150,11000,11000,11030,11000,67
20230822,101700,87155120,11000,10980,11030,10980,1263
20230822,101600,73266310,10980,10980,10980,10980,153
20230822,101500,71586370,10980,10980,10980,10980,7
20230822,101400,71509510,10980,10980,10980,10980,0
20230822,101300,71509510,10980,10980,10980,10980,0
20230822,101200,71509510,10980,10980,10980,10980,0
20230822,101100,71509510,10980,10950,10980,10950,503
20230822,101000,65990970,10950,10950,10950,10950,230
20230822,100900,63472470,10950,10950,10950,10950,0
20230822,100800,63472470,10950,10950,10950,10950,0
20230822,100700,63472470,10950,10950,10950,10950,0
20230822,100600,63472470,10950,10950,10950,10950,0
20230822,100500,63472470,10950,10950,10950,10950,0
20230822,100400,63472470,10950,10950,10950,10950,0
20230822,100300,63472470,10950,10950,10950,10950,0
20230822,100200,63472470,10950,10930,10950,10930,872
20230822,100100,53930170,10940,10940,10940,10940,0
20230822,100000,53930170,10940,10940,10940,10940,2
20230822,095900,53908290,10940,10940,10940,10940,30
20230822,095800,53580090,10940,10940,10940,10940,1
20230822,095700,53569150,10890,10890,10890,10890,141
20230822,095600,52033660,10890,10890,10890,10890,0
20230822,095500,52033660,10890,10890,10890,10890,0
20230822,095400,52033660,10890,10890,10890,10890,0
20230822,095300,52033660,10890,10890,10890,10890,0
20230822,095200,52033660,10890,10890,10890,10890,0
20230822,095100,52033660,10890,10890,10890,10890,120
20230822,095000,50726860,10890,10890,10890,10890,0
20230822,094900,50726860,10890,10890,10890,10890,0
20230822,094800,50726860,10890,10950,10950,10890,79
20230822,094700,49866490,10890,10890,10890,10890,0
20230822,094600,49866490,10890,10890,10890,10890,600
20230822,094500,43332490,10900,10900,10900,10900,0
20230822,094400,43332490,10900,10930,10930,10900,55
20230822,094300,42732440,10930,10940,10940,10930,12
20230822,094200,42601210,10930,10930,10930,10930,0
20230822,094100,42601210,10930,10930,10930,10930,100
20230822,094000,41508210,10930,10930,10930,10930,0
20230822,093900,41508210,10930,10930,10930,10930,0
20230822,093800,41508210,10930,10930,10930,10930,15
20230822,093700,41344260,10940,10940,10940,10940,14
20230822,093600,41191100,10940,10930,10940,10930,11
20230822,093500,41070860,10960,10960,10960,10960,1
20230822,093400,41059900,10960,10960,10960,10960,0
20230822,093300,41059900,10960,10960,10960,10960,1
20230822,093200,41048940,10870,10870,10870,10870,0
20230822,093100,41048940,10870,10870,10870,10870,0
20230822,093000,41048940,10870,10870,10870,10870,0
20230822,092900,41048940,10870,10870,10870,10870,0
20230822,092800,41048940,10870,10900,10900,10870,320
20230822,092700,37567540,10880,10910,10910,10880,455
20230822,092600,32613430,10910,10910,10910,10910,1
20230822,092500,32602520,10970,10970,10970,10970,0
20230822,092400,32602520,10970,10970,10970,10970,1
20230822,092300,32591550,10900,10900,10900,10900,242
20230822,092200,29953750,10970,10970,10970,10970,0
20230822,092100,29953750,10970,10970,10970,10970,0
20230822,092000,29953750,10970,10970,10970,10970,0
20230822,091900,29953750,10970,10900,10970,10900,92
20230822,091800,28950880,10900,10900,10900,10900,80
20230822,091700,28078880,10930,10930,10930,10930,67
20230822,091600,27346570,10980,10980,10980,10980,0
20230822,091500,27346570,10980,10970,10980,10970,377
20230822,091400,23207130,10930,10930,10930,10930,20
20230822,091300,22988530,10920,10920,10920,10920,427
20230822,091200,18325690,10890,10890,10890,10890,9
20230822,091100,18227680,10890,10890,10890,10890,0
20230822,091000,18227680,10890,10890,10890,10890,208
20230822,090900,15962560,10900,10900,10900,10900,99
20230822,090800,14883460,10900,10900,10900,10900,20
20230822,090700,14665460,10890,10900,10900,10890,256
20230822,090600,11876710,10890,10920,10920,10890,160
20230822,090500,10133080,10920,10980,10980,10920,337
20230822,090400,6446600,10980,10980,10980,10980,1
20230822,090300,6435620,10980,10980,10980,10980,20
20230822,090200,6216020,10980,10980,10980,10980,11
20230822,090100,6095240,10980,10990,10990,10980,108
20230822,090000,4908580,10990,10980,10990,10970,447