KissMeData/138080/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195700,170241630,13350,13350,13350,13350,58
20230810,195600,170241630,13350,13350,13350,13350,0
20230810,195500,170241630,13350,13350,13350,13350,0
20230810,195400,170241630,13350,13350,13350,13350,0
20230810,195300,170241630,13350,13350,13350,13350,0
20230810,195200,170241630,13350,13350,13350,13350,0
20230810,195100,170241630,13350,13350,13350,13350,0
20230810,195000,170241630,13350,13350,13350,13350,0
20230810,194900,170241630,13350,13350,13350,13350,0
20230810,194800,170241630,13350,13350,13350,13350,0
20230810,194700,170241630,13350,13350,13350,13350,0
20230810,194600,170241630,13350,13350,13350,13350,0
20230810,194500,170241630,13350,13350,13350,13350,0
20230810,194400,170241630,13350,13350,13350,13350,0
20230810,194300,170241630,13350,13350,13350,13350,0
20230810,194200,170241630,13350,13350,13350,13350,0
20230810,194100,170241630,13350,13350,13350,13350,0
20230810,194000,170241630,13350,13350,13350,13350,0
20230810,193900,170241630,13350,13350,13350,13350,0
20230810,193800,170241630,13350,13350,13350,13350,0
20230810,193700,170241630,13350,13350,13350,13350,0
20230810,193600,170241630,13350,13350,13350,13350,0
20230810,193500,170241630,13350,13350,13350,13350,0
20230810,193400,170241630,13350,13350,13350,13350,0
20230810,193300,170241630,13350,13350,13350,13350,0
20230810,193200,170241630,13350,13350,13350,13350,0
20230810,193100,170241630,13350,13350,13350,13350,0
20230810,193000,170241630,13350,13350,13350,13350,0
20230810,192900,170241630,13350,13350,13350,13350,0
20230810,192800,170241630,13350,13350,13350,13350,0
20230810,192700,170241630,13350,13350,13350,13350,58
20230810,192600,170241630,13350,13350,13350,13350,0
20230810,192500,170241630,13350,13350,13350,13350,0
20230810,192400,170241630,13350,13350,13350,13350,0
20230810,192300,170241630,13350,13350,13350,13350,0
20230810,192200,170241630,13350,13350,13350,13350,0
20230810,192100,170241630,13350,13350,13350,13350,0
20230810,192000,170241630,13350,13350,13350,13350,0
20230810,191900,170241630,13350,13350,13350,13350,0
20230810,191800,170241630,13350,13350,13350,13350,0
20230810,191700,170241630,13350,13350,13350,13350,0
20230810,191600,170241630,13350,13350,13350,13350,0
20230810,191500,170241630,13350,13350,13350,13350,0
20230810,191400,170241630,13350,13350,13350,13350,0
20230810,191300,170241630,13350,13350,13350,13350,0
20230810,191200,170241630,13350,13350,13350,13350,0
20230810,191100,170241630,13350,13350,13350,13350,0
20230810,191000,170241630,13350,13350,13350,13350,0
20230810,190900,170241630,13350,13350,13350,13350,0
20230810,190800,170241630,13350,13350,13350,13350,0
20230810,190700,170241630,13350,13350,13350,13350,0
20230810,190600,170241630,13350,13350,13350,13350,0
20230810,190500,170241630,13350,13350,13350,13350,0
20230810,190400,170241630,13350,13350,13350,13350,0
20230810,190300,170241630,13350,13350,13350,13350,0
20230810,190200,170241630,13350,13350,13350,13350,0
20230810,190100,170241630,13350,13350,13350,13350,0
20230810,190000,170241630,13350,13350,13350,13350,0
20230810,185900,170241630,13350,13350,13350,13350,0
20230810,185800,170241630,13350,13350,13350,13350,0
20230810,185700,170241630,13350,13350,13350,13350,58
20230810,185600,170241630,13350,13350,13350,13350,0
20230810,185500,170241630,13350,13350,13350,13350,0
20230810,185400,170241630,13350,13350,13350,13350,0
20230810,185300,170241630,13350,13350,13350,13350,0
20230810,185200,170241630,13350,13350,13350,13350,0
20230810,185100,170241630,13350,13350,13350,13350,0
20230810,185000,170241630,13350,13350,13350,13350,0
20230810,184900,170241630,13350,13350,13350,13350,0
20230810,184800,170241630,13350,13350,13350,13350,0
20230810,184700,170241630,13350,13350,13350,13350,0
20230810,184600,170241630,13350,13350,13350,13350,0
20230810,184500,170241630,13350,13350,13350,13350,0
20230810,184400,170241630,13350,13350,13350,13350,0
20230810,184300,170241630,13350,13350,13350,13350,0
20230810,184200,170241630,13350,13350,13350,13350,0
20230810,184100,170241630,13350,13350,13350,13350,0
20230810,184000,170241630,13350,13350,13350,13350,0
20230810,183900,170241630,13350,13350,13350,13350,0
20230810,183800,170241630,13350,13350,13350,13350,0
20230810,183700,170241630,13350,13350,13350,13350,0
20230810,183600,170241630,13350,13350,13350,13350,0
20230810,183500,170241630,13350,13350,13350,13350,0
20230810,183400,170241630,13350,13350,13350,13350,0
20230810,183300,170241630,13350,13350,13350,13350,0
20230810,183200,170241630,13350,13350,13350,13350,0
20230810,183100,170241630,13350,13350,13350,13350,0
20230810,183000,170241630,13350,13350,13350,13350,0
20230810,182900,170241630,13350,13350,13350,13350,0
20230810,182800,170241630,13350,13350,13350,13350,0
20230810,182700,170241630,13350,13350,13350,13350,58
20230810,182600,170241630,13350,13350,13350,13350,0
20230810,182500,170241630,13350,13350,13350,13350,0
20230810,182400,170241630,13350,13350,13350,13350,0
20230810,182300,170241630,13350,13350,13350,13350,0
20230810,182200,170241630,13350,13350,13350,13350,0
20230810,182100,170241630,13350,13350,13350,13350,0
20230810,182000,170241630,13350,13350,13350,13350,0
20230810,181900,170241630,13350,13350,13350,13350,0
20230810,181800,170241630,13350,13350,13350,13350,0
20230810,181700,170241630,13350,13350,13350,13350,0
20230810,181600,170241630,13350,13350,13350,13350,0
20230810,181500,170241630,13350,13350,13350,13350,0
20230810,181400,170241630,13350,13350,13350,13350,0
20230810,181300,170241630,13350,13350,13350,13350,0
20230810,181200,170241630,13350,13350,13350,13350,0
20230810,181100,170241630,13350,13350,13350,13350,0
20230810,181000,170241630,13350,13350,13350,13350,0
20230810,180900,170241630,13350,13350,13350,13350,0
20230810,180800,170241630,13350,13350,13350,13350,0
20230810,180700,170241630,13350,13350,13350,13350,0
20230810,180600,170241630,13350,13350,13350,13350,0
20230810,180500,170241630,13350,13350,13350,13350,0
20230810,180400,170241630,13350,13350,13350,13350,0
20230810,180300,170241630,13350,13350,13350,13350,0
20230810,180200,170241630,13350,13350,13350,13350,0
20230810,180100,170241630,13350,13350,13350,13350,0
20230810,180000,170241630,13350,13350,13350,13350,0
20230810,175900,170241630,13350,13350,13350,13350,0
20230810,175800,170241630,13350,13350,13350,13350,0
20230810,175700,170241630,13350,13350,13350,13350,58
20230810,175600,170241630,13350,13350,13350,13350,0
20230810,175500,170241630,13350,13350,13350,13350,0
20230810,175400,170241630,13350,13350,13350,13350,0
20230810,175300,170241630,13350,13350,13350,13350,0
20230810,175200,170241630,13350,13350,13350,13350,0
20230810,175100,170241630,13350,13350,13350,13350,0
20230810,175000,170241630,13350,13350,13350,13350,0
20230810,174900,170241630,13350,13350,13350,13350,0
20230810,174800,170241630,13350,13350,13350,13350,0
20230810,174700,170241630,13350,13350,13350,13350,0
20230810,174600,170241630,13350,13350,13350,13350,0
20230810,174500,170241630,13350,13350,13350,13350,0
20230810,174400,170241630,13350,13350,13350,13350,0
20230810,174300,170241630,13350,13350,13350,13350,0
20230810,174200,170241630,13350,13350,13350,13350,0
20230810,174100,170241630,13350,13350,13350,13350,0
20230810,174000,170241630,13350,13350,13350,13350,0
20230810,173900,170241630,13350,13350,13350,13350,0
20230810,173800,170241630,13350,13350,13350,13350,0
20230810,173700,170241630,13350,13350,13350,13350,0
20230810,173600,170241630,13350,13350,13350,13350,0
20230810,173500,170241630,13350,13350,13350,13350,0
20230810,173400,170241630,13350,13350,13350,13350,0
20230810,173300,170241630,13350,13350,13350,13350,0
20230810,173200,170241630,13350,13350,13350,13350,0
20230810,173100,170241630,13350,13350,13350,13350,0
20230810,173000,170241630,13350,13350,13350,13350,0
20230810,172900,170241630,13350,13350,13350,13350,0
20230810,172800,170241630,13350,13350,13350,13350,0
20230810,172700,170241630,13350,13350,13350,13350,58
20230810,172600,170241630,13350,13350,13350,13350,0
20230810,172500,170241630,13350,13350,13350,13350,0
20230810,172400,170241630,13350,13350,13350,13350,0
20230810,172300,170241630,13350,13350,13350,13350,0
20230810,172200,170241630,13350,13350,13350,13350,0
20230810,172100,170241630,13350,13350,13350,13350,0
20230810,172000,170241630,13350,13350,13350,13350,0
20230810,171900,170241630,13350,13350,13350,13350,0
20230810,171800,170241630,13350,13350,13350,13350,0
20230810,171700,170241630,13350,13350,13350,13350,0
20230810,171600,170241630,13350,13350,13350,13350,0
20230810,171500,170241630,13350,13350,13350,13350,0
20230810,171400,170241630,13350,13350,13350,13350,0
20230810,171300,170241630,13350,13350,13350,13350,0
20230810,171200,170241630,13350,13350,13350,13350,0
20230810,171100,170241630,13350,13350,13350,13350,0
20230810,171000,170241630,13350,13350,13350,13350,0
20230810,170900,170241630,13350,13350,13350,13350,0
20230810,170800,170241630,13350,13350,13350,13350,0
20230810,170700,170241630,13350,13350,13350,13350,0
20230810,170600,170241630,13350,13350,13350,13350,0
20230810,170500,170241630,13350,13350,13350,13350,0
20230810,170400,170241630,13350,13350,13350,13350,0
20230810,170300,170241630,13350,13350,13350,13350,0
20230810,170200,170241630,13350,13350,13350,13350,0
20230810,170100,170241630,13350,13350,13350,13350,0
20230810,170000,170241630,13350,13350,13350,13350,0
20230810,165900,170241630,13350,13350,13350,13350,0
20230810,165800,170241630,13350,13350,13350,13350,0
20230810,165700,170241630,13350,13350,13350,13350,58
20230810,165600,170241630,13350,13350,13350,13350,0
20230810,165500,170241630,13350,13350,13350,13350,0
20230810,165400,170241630,13350,13350,13350,13350,0
20230810,165300,170241630,13350,13350,13350,13350,0
20230810,165200,170241630,13350,13350,13350,13350,0
20230810,165100,170241630,13350,13350,13350,13350,0
20230810,165000,170241630,13350,13350,13350,13350,0
20230810,164900,170241630,13350,13350,13350,13350,0
20230810,164800,170241630,13350,13350,13350,13350,0
20230810,164700,170241630,13350,13350,13350,13350,0
20230810,164600,170241630,13350,13350,13350,13350,0
20230810,164500,170241630,13350,13350,13350,13350,0
20230810,164400,170241630,13350,13350,13350,13350,0
20230810,164300,170241630,13350,13350,13350,13350,0
20230810,164200,170241630,13350,13350,13350,13350,0
20230810,164100,170241630,13350,13350,13350,13350,0
20230810,164000,170241630,13350,13350,13350,13350,0
20230810,163900,170241630,13350,13350,13350,13350,0
20230810,163800,170241630,13350,13350,13350,13350,0
20230810,163700,170241630,13350,13350,13350,13350,0
20230810,163600,170241630,13350,13350,13350,13350,0
20230810,163500,170241630,13350,13350,13350,13350,0
20230810,163400,170241630,13350,13350,13350,13350,0
20230810,163300,170241630,13350,13350,13350,13350,0
20230810,163200,170241630,13350,13350,13350,13350,0
20230810,163100,170241630,13350,13350,13350,13350,0
20230810,163000,170241630,13350,13350,13350,13350,0
20230810,162900,170241630,13350,13350,13350,13350,0
20230810,162800,170241630,13350,13350,13350,13350,0
20230810,162700,170241630,13350,13350,13350,13350,58
20230810,162600,170241630,13350,13350,13350,13350,0
20230810,162500,170241630,13350,13350,13350,13350,0
20230810,162400,170241630,13350,13350,13350,13350,0
20230810,162300,170241630,13350,13350,13350,13350,0
20230810,162200,170241630,13350,13350,13350,13350,0
20230810,162100,170241630,13350,13350,13350,13350,0
20230810,162000,170241630,13350,13350,13350,13350,0
20230810,161900,170241630,13350,13350,13350,13350,0
20230810,161800,170241630,13350,13350,13350,13350,0
20230810,161700,170241630,13350,13350,13350,13350,0
20230810,161600,170241630,13350,13350,13350,13350,0
20230810,161500,170241630,13350,13350,13350,13350,0
20230810,161400,170241630,13350,13350,13350,13350,0
20230810,161300,170241630,13350,13350,13350,13350,0
20230810,161200,170241630,13350,13350,13350,13350,0
20230810,161100,170241630,13350,13350,13350,13350,0
20230810,161000,170241630,13350,13350,13350,13350,0
20230810,160900,170241630,13350,13350,13350,13350,0
20230810,160800,170241630,13350,13350,13350,13350,0
20230810,160700,170241630,13350,13350,13350,13350,0
20230810,160600,170241630,13350,13350,13350,13350,0
20230810,160500,170241630,13350,13350,13350,13350,0
20230810,160400,170241630,13350,13350,13350,13350,0
20230810,160300,170241630,13350,13350,13350,13350,0
20230810,160200,170241630,13350,13350,13350,13350,0
20230810,160100,170241630,13350,13350,13350,13350,0
20230810,160000,170241630,13350,13350,13350,13350,0
20230810,155900,170241630,13350,13350,13350,13350,0
20230810,155800,170241630,13350,13350,13350,13350,0
20230810,155700,170241630,13350,13350,13350,13350,58
20230810,155600,170241630,13350,13350,13350,13350,0
20230810,155500,170241630,13350,13350,13350,13350,0
20230810,155400,170241630,13350,13350,13350,13350,0
20230810,155300,170241630,13350,13350,13350,13350,0
20230810,155200,170241630,13350,13350,13350,13350,0
20230810,155100,170241630,13350,13350,13350,13350,0
20230810,155000,170241630,13350,13350,13350,13350,0
20230810,154900,170241630,13350,13350,13350,13350,0
20230810,154800,170241630,13350,13350,13350,13350,0
20230810,154700,170241630,13350,13350,13350,13350,0
20230810,154600,170241630,13350,13350,13350,13350,0
20230810,154500,170241630,13350,13350,13350,13350,0
20230810,154400,170241630,13350,13350,13350,13350,0
20230810,154300,170241630,13350,13350,13350,13350,0
20230810,154200,170241630,13350,13350,13350,13350,0
20230810,154100,170241630,13350,13350,13350,13350,0
20230810,154000,170241630,13350,13350,13350,13350,0
20230810,153900,170241630,13350,13350,13350,13350,0
20230810,153800,170241630,13350,13350,13350,13350,0
20230810,153700,170241630,13350,13350,13350,13350,0
20230810,153600,170241630,13350,13350,13350,13350,0
20230810,153500,170241630,13350,13350,13350,13350,0
20230810,153400,170241630,13350,13350,13350,13350,0
20230810,153300,170241630,13350,13350,13350,13350,0
20230810,153200,170241630,13350,13350,13350,13350,0
20230810,153100,170241630,13350,13350,13350,13350,0
20230810,153000,170241630,13350,13350,13350,13350,58
20230810,152900,169467330,13340,13340,13340,13340,0
20230810,152800,169467330,13340,13340,13340,13340,0
20230810,152700,169467330,13340,13340,13340,13340,0
20230810,152600,169467330,13340,13340,13340,13340,0
20230810,152500,169467330,13340,13340,13340,13340,0
20230810,152400,169467330,13340,13340,13340,13340,0
20230810,152300,169467330,13340,13340,13340,13340,0
20230810,152200,169467330,13340,13340,13340,13340,0
20230810,152100,169467330,13340,13340,13340,13340,0
20230810,152000,169467330,13340,13340,13340,13340,0
20230810,151900,169467330,13340,13310,13340,13310,2
20230810,151800,169440680,13310,13310,13310,13310,0
20230810,151700,169440680,13310,13320,13320,13310,130
20230810,151600,167710250,13340,13340,13340,13340,8
20230810,151500,167603530,13340,13340,13340,13340,43
20230810,151400,167029910,13340,13340,13340,13340,3
20230810,151300,166989890,13340,13340,13340,13340,1
20230810,151200,166976550,13340,13340,13340,13340,0
20230810,151100,166976550,13340,13340,13340,13340,0
20230810,151000,166976550,13340,13320,13340,13310,3
20230810,150900,166936580,13340,13340,13340,13340,0
20230810,150800,166936580,13340,13340,13340,13340,5
20230810,150700,166869880,13340,13340,13340,13340,1
20230810,150600,166856540,13310,13310,13310,13310,0
20230810,150500,166856540,13310,13310,13310,13310,5
20230810,150400,166789990,13310,13310,13310,13310,0
20230810,150300,166789990,13310,13310,13310,13310,0
20230810,150200,166789990,13310,13340,13340,13310,118
20230810,150100,165218240,13330,13330,13330,13330,23
20230810,150000,164911650,13330,13330,13330,13330,1
20230810,145900,164898320,13320,13320,13320,13320,8
20230810,145800,164791760,13320,13320,13320,13320,96
20230810,145700,163513040,13320,13320,13320,13320,1
20230810,145600,163499720,13310,13310,13310,13310,0
20230810,145500,163499720,13310,13310,13310,13310,0
20230810,145400,163499720,13310,13310,13310,13310,31
20230810,145300,163087110,13310,13300,13310,13300,228
20230810,145200,160052530,13300,13300,13300,13300,1
20230810,145100,160039230,13300,13300,13300,13300,10
20230810,145000,159906230,13300,13300,13300,13300,3
20230810,144900,159866330,13300,13300,13300,13300,0
20230810,144800,159866330,13300,13300,13300,13300,7
20230810,144700,159773230,13300,13300,13300,13300,0
20230810,144600,159773230,13300,13300,13300,13300,0
20230810,144500,159773230,13300,13300,13300,13300,0
20230810,144400,159773230,13300,13300,13300,13300,125
20230810,144300,158110730,13300,13300,13300,13300,13
20230810,144200,157937830,13300,13300,13300,13300,0
20230810,144100,157937830,13300,13300,13300,13300,20
20230810,144000,157671830,13310,13310,13310,13310,0
20230810,143900,157671830,13310,13310,13310,13310,9
20230810,143800,157552040,13310,13310,13310,13310,0
20230810,143700,157552040,13310,13310,13310,13310,0
20230810,143600,157552040,13310,13310,13310,13310,4
20230810,143500,157498800,13320,13320,13320,13320,0
20230810,143400,157498800,13320,13320,13320,13320,0
20230810,143300,157498800,13320,13320,13320,13320,1
20230810,143200,157485480,13320,13320,13320,13320,0
20230810,143100,157485480,13320,13320,13320,13320,0
20230810,143000,157485480,13320,13320,13320,13320,7
20230810,142900,157392240,13250,13250,13250,13250,0
20230810,142800,157392240,13250,13250,13250,13250,100
20230810,142700,156067240,13250,13250,13250,13250,0
20230810,142600,156067240,13250,13270,13270,13250,200
20230810,142500,153417020,13270,13270,13270,13270,0
20230810,142400,153417020,13270,13270,13270,13270,1
20230810,142300,153403750,13280,13320,13320,13280,203
20230810,142200,150707790,13330,13330,13330,13330,0
20230810,142100,150707790,13330,13280,13330,13280,6
20230810,142000,150627890,13260,13260,13260,13260,573
20230810,141900,143029910,13260,13260,13260,13260,100
20230810,141800,141703910,13270,13270,13270,13270,0
20230810,141700,141703910,13270,13270,13270,13270,500
20230810,141600,135068910,13320,13320,13320,13320,6
20230810,141500,134988990,13310,13310,13310,13310,0
20230810,141400,134988990,13310,13310,13310,13310,0
20230810,141300,134988990,13310,13310,13310,13310,22
20230810,141200,134696170,13320,13310,13320,13310,31
20230810,141100,134283550,13310,13310,13310,13310,3
20230810,141000,134243620,13310,13310,13310,13310,0
20230810,140900,134243620,13310,13310,13310,13310,1
20230810,140800,134230310,13310,13310,13310,13310,1
20230810,140700,134217000,13250,13250,13250,13250,0
20230810,140600,134217000,13250,13250,13250,13250,0
20230810,140500,134217000,13250,13250,13250,13250,1
20230810,140400,134203750,13250,13320,13320,13250,2
20230810,140300,134177180,13320,13320,13320,13320,1
20230810,140200,134163860,13330,13330,13330,13330,0
20230810,140100,134163860,13330,13330,13330,13330,0
20230810,140000,134163860,13330,13330,13330,13330,1
20230810,135900,134150530,13330,13330,13330,13330,2
20230810,135800,134123870,13230,13230,13230,13230,0
20230810,135700,134123870,13230,13230,13230,13230,0
20230810,135600,134123870,13230,13230,13230,13230,1
20230810,135500,134110640,13220,13260,13260,13220,193
20230810,135400,131557970,13260,13260,13260,13260,0
20230810,135300,131557970,13260,13260,13260,13260,0
20230810,135200,131557970,13260,13260,13260,13260,44
20230810,135100,130974530,13280,13280,13280,13280,0
20230810,135000,130974530,13280,13280,13280,13280,0
20230810,134900,130974530,13280,13280,13280,13280,0
20230810,134800,130974530,13280,13280,13280,13280,0
20230810,134700,130974530,13280,13280,13280,13280,21
20230810,134600,130695650,13230,13230,13230,13230,0
20230810,134500,130695650,13230,13230,13230,13230,0
20230810,134400,130695650,13230,13230,13230,13230,0
20230810,134300,130695650,13230,13230,13230,13230,936
20230810,134200,118312370,13230,13230,13230,13230,0
20230810,134100,118312370,13230,13230,13230,13230,0
20230810,134000,118312370,13230,13230,13230,13230,0
20230810,133900,118312370,13230,13230,13230,13230,0
20230810,133800,118312370,13230,13230,13230,13230,279
20230810,133700,114621200,13270,13270,13270,13270,0
20230810,133600,114621200,13270,13270,13270,13270,0
20230810,133500,114621200,13270,13270,13270,13270,1
20230810,133400,114607930,13270,13270,13270,13270,1
20230810,133300,114594660,13210,13210,13210,13210,0
20230810,133200,114594660,13210,13260,13260,13210,572
20230810,133100,107027130,13270,13270,13270,13270,0
20230810,133000,107027130,13270,13270,13270,13270,0
20230810,132900,107027130,13270,13270,13270,13270,0
20230810,132800,107027130,13270,13270,13270,13270,140
20230810,132700,105169330,13270,13270,13270,13270,1
20230810,132600,105156060,13270,13270,13270,13270,30
20230810,132500,104757960,13280,13280,13280,13280,493
20230810,132400,98210920,13290,13290,13290,13290,0
20230810,132300,98210920,13290,13290,13290,13290,0
20230810,132200,98210920,13290,13290,13290,13290,9
20230810,132100,98091310,13290,13290,13290,13290,0
20230810,132000,98091310,13290,13290,13290,13290,0
20230810,131900,98091310,13290,13290,13290,13290,0
20230810,131800,98091310,13290,13290,13290,13290,0
20230810,131700,98091310,13290,13290,13290,13290,0
20230810,131600,98091310,13290,13290,13290,13290,0
20230810,131500,98091310,13290,13290,13290,13290,0
20230810,131400,98091310,13290,13300,13300,13290,127
20230810,131300,96403380,13290,13290,13290,13290,0
20230810,131200,96403380,13290,13290,13290,13290,0
20230810,131100,96403380,13290,13290,13290,13290,0
20230810,131000,96403380,13290,13290,13290,13290,30
20230810,130900,96004680,13290,13330,13330,13290,76
20230810,130800,94993010,13330,13330,13330,13330,0
20230810,130700,94993010,13330,13330,13330,13330,0
20230810,130600,94993010,13330,13340,13340,13330,11
20230810,130500,94846300,13350,13350,13350,13350,299
20230810,130400,90854650,13360,13360,13360,13360,5
20230810,130300,90787850,13350,13350,13350,13350,10
20230810,130200,90654350,13350,13350,13350,13350,0
20230810,130100,90654350,13350,13350,13350,13350,10
20230810,130000,90520850,13360,13360,13360,13360,0
20230810,125900,90520850,13360,13360,13360,13360,0
20230810,125800,90520850,13360,13360,13360,13360,0
20230810,125700,90520850,13360,13360,13360,13360,100
20230810,125600,89184850,13360,13360,13360,13360,0
20230810,125500,89184850,13360,13360,13360,13360,0
20230810,125400,89184850,13360,13360,13360,13360,0
20230810,125300,89184850,13360,13360,13360,13360,0
20230810,125200,89184850,13360,13360,13360,13360,0
20230810,125100,89184850,13360,13360,13360,13360,0
20230810,125000,89184850,13360,13360,13360,13360,0
20230810,124900,89184850,13360,13360,13360,13360,0
20230810,124800,89184850,13360,13360,13360,13360,2
20230810,124700,89158130,13360,13360,13360,13360,0
20230810,124600,89158130,13360,13360,13360,13360,1
20230810,124500,89144770,13360,13360,13360,13360,0
20230810,124400,89144770,13360,13360,13360,13360,40
20230810,124300,88610370,13360,13360,13360,13360,0
20230810,124200,88610370,13360,13360,13360,13360,0
20230810,124100,88610370,13360,13360,13360,13360,1
20230810,124000,88597010,13350,13350,13350,13350,0
20230810,123900,88597010,13350,13350,13350,13350,21
20230810,123800,88316660,13360,13360,13360,13360,0
20230810,123700,88316660,13360,13350,13360,13350,3
20230810,123600,88276590,13360,13360,13360,13360,2
20230810,123500,88249870,13360,13360,13360,13360,1
20230810,123400,88236510,13350,13350,13350,13350,150
20230810,123300,86234010,13350,13350,13350,13350,19
20230810,123200,85980360,13350,13350,13350,13350,1
20230810,123100,85967010,13340,13340,13340,13340,0
20230810,123000,85967010,13340,13340,13340,13340,0
20230810,122900,85967010,13340,13340,13340,13340,0
20230810,122800,85967010,13340,13340,13340,13340,0
20230810,122700,85967010,13340,13340,13340,13340,0
20230810,122600,85967010,13340,13340,13340,13340,0
20230810,122500,85967010,13340,13350,13350,13340,14
20230810,122400,85780140,13350,13350,13350,13350,0
20230810,122300,85780140,13350,13350,13350,13350,0
20230810,122200,85780140,13350,13350,13350,13350,0
20230810,122100,85780140,13350,13350,13350,13350,0
20230810,122000,85780140,13350,13350,13350,13350,0
20230810,121900,85780140,13350,13350,13350,13350,2
20230810,121800,85753440,13340,13340,13340,13340,0
20230810,121700,85753440,13340,13340,13340,13340,0
20230810,121600,85753440,13340,13340,13340,13340,2
20230810,121500,85726760,13380,13380,13380,13380,1
20230810,121400,85713380,13380,13380,13380,13380,0
20230810,121300,85713380,13380,13380,13380,13380,10
20230810,121200,85579580,13370,13370,13370,13370,0
20230810,121100,85579580,13370,13370,13370,13370,0
20230810,121000,85579580,13370,13370,13370,13370,0
20230810,120900,85579580,13370,13370,13370,13370,30
20230810,120800,85178480,13370,13370,13370,13370,112
20230810,120700,83681040,13360,13360,13370,13360,103
20230810,120600,82303980,13350,13350,13350,13350,58
20230810,120500,81529680,13340,13340,13340,13340,0
20230810,120400,81529680,13340,13340,13340,13340,0
20230810,120300,81529680,13340,13340,13340,13340,0
20230810,120200,81529680,13340,13340,13340,13340,5
20230810,120100,81462980,13350,13350,13350,13350,69
20230810,120000,80541830,13350,13350,13350,13350,0
20230810,115900,80541830,13350,13350,13350,13350,0
20230810,115800,80541830,13350,13350,13350,13350,1
20230810,115700,80528480,13340,13340,13340,13340,0
20230810,115600,80528480,13340,13340,13340,13340,0
20230810,115500,80528480,13340,13340,13340,13340,0
20230810,115400,80528480,13340,13340,13340,13340,0
20230810,115300,80528480,13340,13340,13340,13340,0
20230810,115200,80528480,13340,13340,13340,13340,1
20230810,115100,80515140,13330,13330,13330,13330,1
20230810,115000,80501810,13330,13350,13350,13330,52
20230810,114900,79808590,13350,13350,13350,13350,1
20230810,114800,79795240,13350,13350,13350,13350,13
20230810,114700,79621690,13350,13350,13350,13350,0
20230810,114600,79621690,13350,13350,13350,13350,0
20230810,114500,79621690,13350,13350,13350,13350,0
20230810,114400,79621690,13350,13350,13350,13350,1
20230810,114300,79608340,13370,13370,13370,13370,0
20230810,114200,79608340,13370,13370,13370,13370,0
20230810,114100,79608340,13370,13350,13370,13350,124
20230810,114000,77952100,13300,13300,13300,13300,35
20230810,113900,77486600,13300,13300,13300,13300,0
20230810,113800,77486600,13300,13300,13300,13300,0
20230810,113700,77486600,13300,13300,13300,13300,0
20230810,113600,77486600,13300,13300,13300,13300,0
20230810,113500,77486600,13300,13300,13300,13300,0
20230810,113400,77486600,13300,13300,13300,13300,0
20230810,113300,77486600,13300,13300,13300,13300,0
20230810,113200,77486600,13300,13300,13300,13300,0
20230810,113100,77486600,13300,13300,13300,13300,1
20230810,113000,77473300,13300,13300,13300,13300,0
20230810,112900,77473300,13300,13300,13300,13300,1
20230810,112800,77460000,13300,13300,13300,13300,1
20230810,112700,77446700,13300,13350,13350,13300,129
20230810,112600,75730950,13370,13370,13370,13370,0
20230810,112500,75730950,13370,13370,13370,13370,0
20230810,112400,75730950,13370,13300,13370,13300,56
20230810,112300,74983900,13300,13300,13300,13300,2
20230810,112200,74957300,13290,13290,13290,13290,0
20230810,112100,74957300,13290,13290,13290,13290,0
20230810,112000,74957300,13290,13290,13290,13290,0
20230810,111900,74957300,13290,13290,13290,13290,0
20230810,111800,74957300,13290,13290,13290,13290,21
20230810,111700,74678210,13320,13320,13320,13320,8
20230810,111600,74571650,13320,13340,13340,13320,14
20230810,111500,74384990,13340,13350,13350,13340,2
20230810,111400,74358300,13370,13370,13370,13370,0
20230810,111300,74358300,13370,13370,13370,13370,22
20230810,111200,74064160,13370,13370,13370,13370,200
20230810,111100,71390160,13370,13370,13370,13370,0
20230810,111000,71390160,13370,13370,13370,13370,0
20230810,110900,71390160,13370,13370,13370,13370,0
20230810,110800,71390160,13370,13370,13370,13370,0
20230810,110700,71390160,13370,13370,13370,13370,0
20230810,110600,71390160,13370,13370,13370,13370,1
20230810,110500,71376790,13380,13380,13380,13380,0
20230810,110400,71376790,13380,13390,13400,13380,111
20230810,110300,69889880,13400,13400,13400,13400,0
20230810,110200,69889880,13400,13400,13400,13400,0
20230810,110100,69889880,13400,13400,13400,13400,0
20230810,110000,69889880,13400,13400,13400,13400,0
20230810,105900,69889880,13400,13400,13400,13400,0
20230810,105800,69889880,13400,13380,13400,13380,74
20230810,105700,68898580,13390,13380,13390,13380,224
20230810,105600,65899250,13390,13390,13390,13390,0
20230810,105500,65899250,13390,13390,13390,13390,102
20230810,105400,64533470,13390,13390,13390,13390,0
20230810,105300,64533470,13390,13390,13390,13390,7
20230810,105200,64439740,13390,13390,13390,13390,7
20230810,105100,64346010,13400,13400,13400,13400,309
20230810,105000,60205410,13450,13390,13450,13390,136
20230810,104900,58382380,13390,13350,13390,13350,74
20230810,104800,57391800,13350,13350,13350,13350,4
20230810,104700,57338400,13350,13320,13350,13320,105
20230810,104600,55937630,13250,13250,13250,13250,0
20230810,104500,55937630,13250,13250,13250,13250,0
20230810,104400,55937630,13250,13250,13250,13250,0
20230810,104300,55937630,13250,13250,13250,13250,0
20230810,104200,55937630,13250,13250,13250,13250,7
20230810,104100,55844880,13330,13330,13330,13330,0
20230810,104000,55844880,13330,13340,13340,13310,46
20230810,103900,55231340,13340,13340,13340,13340,0
20230810,103800,55231340,13340,13340,13340,13340,0
20230810,103700,55231340,13340,13300,13340,13300,21
20230810,103600,54952000,13260,13260,13260,13260,0
20230810,103500,54952000,13260,13270,13270,13260,118
20230810,103400,53386640,13270,13270,13270,13270,7
20230810,103300,53293750,13270,13270,13270,13270,0
20230810,103200,53293750,13270,13270,13270,13270,0
20230810,103100,53293750,13270,13270,13270,13270,810
20230810,103000,42545050,13260,13260,13260,13260,3
20230810,102900,42505270,13260,13260,13260,13260,1
20230810,102800,42492010,13260,13260,13260,13260,0
20230810,102700,42492010,13260,13250,13260,13250,44
20230810,102600,41908660,13250,13250,13250,13250,0
20230810,102500,41908660,13250,13220,13250,13220,127
20230810,102400,40229690,13220,13220,13220,13220,9
20230810,102300,40110710,13190,13190,13190,13190,0
20230810,102200,40110710,13190,13190,13190,13190,0
20230810,102100,40110710,13190,13190,13190,13190,0
20230810,102000,40110710,13190,13190,13190,13190,0
20230810,101900,40110710,13190,13190,13190,13190,20
20230810,101800,39846910,13180,13180,13180,13180,0
20230810,101700,39846910,13180,13180,13180,13180,0
20230810,101600,39846910,13180,13180,13180,13180,3
20230810,101500,39807370,13170,13170,13170,13170,0
20230810,101400,39807370,13170,13170,13170,13170,0
20230810,101300,39807370,13170,13180,13180,13170,50
20230810,101200,39148850,13180,13180,13180,13180,1
20230810,101100,39135670,13180,13180,13180,13180,7
20230810,101000,39043410,13170,13170,13170,13170,0
20230810,100900,39043410,13170,13170,13170,13170,0
20230810,100800,39043410,13170,13170,13170,13170,0
20230810,100700,39043410,13170,13170,13170,13170,0
20230810,100600,39043410,13170,13190,13190,13170,25
20230810,100500,38714000,13220,13220,13220,13220,0
20230810,100400,38714000,13220,13220,13220,13220,0
20230810,100300,38714000,13220,13220,13220,13220,167
20230810,100200,36506260,13220,13220,13220,13220,0
20230810,100100,36506260,13220,13220,13220,13220,5
20230810,100000,36440160,13220,13220,13220,13220,1
20230810,095900,36426940,13200,13200,13200,13200,93
20230810,095800,35199340,13160,13160,13160,13160,0
20230810,095700,35199340,13160,13160,13160,13160,0
20230810,095600,35199340,13160,13160,13160,13160,155
20230810,095500,33159540,13190,13190,13190,13190,7
20230810,095400,33067210,13190,13190,13190,13190,0
20230810,095300,33067210,13190,13190,13190,13190,0
20230810,095200,33067210,13190,13190,13190,13190,1
20230810,095100,33054020,13190,13190,13190,13190,0
20230810,095000,33054020,13190,13190,13190,13190,3
20230810,094900,33014450,13190,13190,13190,13190,26
20230810,094800,32671510,13190,13190,13190,13190,0
20230810,094700,32671510,13190,13190,13190,13190,0
20230810,094600,32671510,13190,13190,13190,13190,0
20230810,094500,32671510,13190,13190,13190,13190,2
20230810,094400,32645130,13160,13160,13160,13160,0
20230810,094300,32645130,13160,13160,13160,13160,0
20230810,094200,32645130,13160,13160,13160,13160,10
20230810,094100,32513530,13180,13180,13180,13180,175
20230810,094000,30207030,13200,13200,13200,13200,0
20230810,093900,30207030,13200,13200,13200,13200,13
20230810,093800,30035430,13210,13210,13210,13210,10
20230810,093700,29903330,13210,13190,13210,13190,8
20230810,093600,29797790,13180,13180,13180,13180,0
20230810,093500,29797790,13180,13180,13180,13180,0
20230810,093400,29797790,13180,13180,13180,13180,55
20230810,093300,29072890,13180,13180,13180,13180,49
20230810,093200,28427070,13180,13180,13180,13180,52
20230810,093100,27741710,13180,13180,13180,13180,24
20230810,093000,27425390,13220,13220,13220,13220,0
20230810,092900,27425390,13220,13220,13220,13220,0
20230810,092800,27425390,13220,13220,13220,13220,0
20230810,092700,27425390,13220,13220,13220,13220,0
20230810,092600,27425390,13220,13220,13220,13220,0
20230810,092500,27425390,13220,13100,13220,13100,30
20230810,092400,27032230,13110,13110,13110,13110,189
20230810,092300,24554440,13240,13240,13240,13240,16
20230810,092200,24342600,13200,13200,13200,13200,22
20230810,092100,24052200,13200,13110,13200,13110,11
20230810,092000,23907900,13110,13110,13110,13110,0
20230810,091900,23907900,13110,13110,13110,13110,633
20230810,091800,15609270,13100,13100,13100,13100,0
20230810,091700,15609270,13100,13110,13110,13100,117
20230810,091600,14076220,13110,13110,13110,13110,9
20230810,091500,13958230,13110,13110,13110,13110,0
20230810,091400,13958230,13110,13110,13110,13110,30
20230810,091300,13564930,13190,13190,13190,13190,0
20230810,091200,13564930,13190,13170,13190,13170,50
20230810,091100,12905620,13190,13190,13190,13190,1
20230810,091000,12892430,13090,13100,13100,13090,250
20230810,090900,9619500,13100,13100,13100,13100,10
20230810,090800,9488500,13090,13090,13090,13090,0
20230810,090700,9488500,13090,13090,13090,13090,0
20230810,090600,9488500,13090,13100,13100,13090,70
20230810,090500,8571670,13100,13100,13100,13100,46
20230810,090400,7969070,13090,13090,13090,13090,21
20230810,090300,7694180,13240,13110,13240,13090,453
20230810,090200,1763880,13100,13100,13100,13100,0
20230810,090100,1763880,13100,13100,13100,13100,45
20230810,090000,1174380,13150,13210,13210,13150,89