KissMeData/001070/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183200,114785180,10660,10660,10660,10660,48
20230814,183100,114785180,10660,10660,10660,10660,0
20230814,183000,114785180,10660,10660,10660,10660,0
20230814,182900,114785180,10660,10660,10660,10660,0
20230814,182800,114785180,10660,10660,10660,10660,0
20230814,182700,114785180,10660,10660,10660,10660,0
20230814,182600,114785180,10660,10660,10660,10660,0
20230814,182500,114785180,10660,10660,10660,10660,0
20230814,182400,114785180,10660,10660,10660,10660,0
20230814,182300,114785180,10660,10660,10660,10660,0
20230814,182200,114785180,10660,10660,10660,10660,0
20230814,182100,114785180,10660,10660,10660,10660,0
20230814,182000,114785180,10660,10660,10660,10660,0
20230814,181900,114785180,10660,10660,10660,10660,0
20230814,181800,114785180,10660,10660,10660,10660,0
20230814,181700,114785180,10660,10660,10660,10660,0
20230814,181600,114785180,10660,10660,10660,10660,0
20230814,181500,114785180,10660,10660,10660,10660,0
20230814,181400,114785180,10660,10660,10660,10660,0
20230814,181300,114785180,10660,10660,10660,10660,0
20230814,181200,114785180,10660,10660,10660,10660,0
20230814,181100,114785180,10660,10660,10660,10660,0
20230814,181000,114785180,10660,10660,10660,10660,0
20230814,180900,114785180,10660,10660,10660,10660,0
20230814,180800,114785180,10660,10660,10660,10660,0
20230814,180700,114785180,10660,10660,10660,10660,0
20230814,180600,114785180,10660,10660,10660,10660,0
20230814,180500,114785180,10660,10660,10660,10660,0
20230814,180400,114785180,10660,10660,10660,10660,0
20230814,180300,114785180,10660,10660,10660,10660,0
20230814,180200,114785180,10660,10660,10660,10660,48
20230814,180100,114785180,10660,10660,10660,10660,0
20230814,180000,114785180,10660,10660,10660,10660,0
20230814,175900,114785180,10660,10660,10660,10660,0
20230814,175800,114785180,10660,10660,10660,10660,0
20230814,175700,114785180,10660,10660,10660,10660,0
20230814,175600,114785180,10660,10660,10660,10660,0
20230814,175500,114785180,10660,10660,10660,10660,0
20230814,175400,114785180,10660,10660,10660,10660,0
20230814,175300,114785180,10660,10660,10660,10660,0
20230814,175200,114785180,10660,10660,10660,10660,0
20230814,175100,114785180,10660,10660,10660,10660,0
20230814,175000,114785180,10660,10660,10660,10660,0
20230814,174900,114785180,10660,10660,10660,10660,0
20230814,174800,114785180,10660,10660,10660,10660,0
20230814,174700,114785180,10660,10660,10660,10660,0
20230814,174600,114785180,10660,10660,10660,10660,0
20230814,174500,114785180,10660,10660,10660,10660,0
20230814,174400,114785180,10660,10660,10660,10660,0
20230814,174300,114785180,10660,10660,10660,10660,0
20230814,174200,114785180,10660,10660,10660,10660,0
20230814,174100,114785180,10660,10660,10660,10660,0
20230814,174000,114785180,10660,10660,10660,10660,0
20230814,173900,114785180,10660,10660,10660,10660,0
20230814,173800,114785180,10660,10660,10660,10660,0
20230814,173700,114785180,10660,10660,10660,10660,0
20230814,173600,114785180,10660,10660,10660,10660,0
20230814,173500,114785180,10660,10660,10660,10660,0
20230814,173400,114785180,10660,10660,10660,10660,0
20230814,173300,114785180,10660,10660,10660,10660,0
20230814,173200,114785180,10660,10660,10660,10660,48
20230814,173100,114785180,10660,10660,10660,10660,0
20230814,173000,114785180,10660,10660,10660,10660,0
20230814,172900,114785180,10660,10660,10660,10660,0
20230814,172800,114785180,10660,10660,10660,10660,0
20230814,172700,114785180,10660,10660,10660,10660,0
20230814,172600,114785180,10660,10660,10660,10660,0
20230814,172500,114785180,10660,10660,10660,10660,0
20230814,172400,114785180,10660,10660,10660,10660,0
20230814,172300,114785180,10660,10660,10660,10660,0
20230814,172200,114785180,10660,10660,10660,10660,0
20230814,172100,114785180,10660,10660,10660,10660,0
20230814,172000,114785180,10660,10660,10660,10660,0
20230814,171900,114785180,10660,10660,10660,10660,0
20230814,171800,114785180,10660,10660,10660,10660,0
20230814,171700,114785180,10660,10660,10660,10660,0
20230814,171600,114785180,10660,10660,10660,10660,0
20230814,171500,114785180,10660,10660,10660,10660,0
20230814,171400,114785180,10660,10660,10660,10660,0
20230814,171300,114785180,10660,10660,10660,10660,0
20230814,171200,114785180,10660,10660,10660,10660,0
20230814,171100,114785180,10660,10660,10660,10660,0
20230814,171000,114785180,10660,10660,10660,10660,0
20230814,170900,114785180,10660,10660,10660,10660,0
20230814,170800,114785180,10660,10660,10660,10660,0
20230814,170700,114785180,10660,10660,10660,10660,0
20230814,170600,114785180,10660,10660,10660,10660,0
20230814,170500,114785180,10660,10660,10660,10660,0
20230814,170400,114785180,10660,10660,10660,10660,0
20230814,170300,114785180,10660,10660,10660,10660,0
20230814,170200,114785180,10660,10660,10660,10660,48
20230814,170100,114785180,10660,10660,10660,10660,0
20230814,170000,114785180,10660,10660,10660,10660,0
20230814,165900,114785180,10660,10660,10660,10660,0
20230814,165800,114785180,10660,10660,10660,10660,0
20230814,165700,114785180,10660,10660,10660,10660,0
20230814,165600,114785180,10660,10660,10660,10660,0
20230814,165500,114785180,10660,10660,10660,10660,0
20230814,165400,114785180,10660,10660,10660,10660,0
20230814,165300,114785180,10660,10660,10660,10660,0
20230814,165200,114785180,10660,10660,10660,10660,0
20230814,165100,114785180,10660,10660,10660,10660,0
20230814,165000,114785180,10660,10660,10660,10660,0
20230814,164900,114785180,10660,10660,10660,10660,0
20230814,164800,114785180,10660,10660,10660,10660,0
20230814,164700,114785180,10660,10660,10660,10660,0
20230814,164600,114785180,10660,10660,10660,10660,0
20230814,164500,114785180,10660,10660,10660,10660,0
20230814,164400,114785180,10660,10660,10660,10660,0
20230814,164300,114785180,10660,10660,10660,10660,0
20230814,164200,114785180,10660,10660,10660,10660,0
20230814,164100,114785180,10660,10660,10660,10660,0
20230814,164000,114785180,10660,10660,10660,10660,0
20230814,163900,114785180,10660,10660,10660,10660,0
20230814,163800,114785180,10660,10660,10660,10660,0
20230814,163700,114785180,10660,10660,10660,10660,0
20230814,163600,114785180,10660,10660,10660,10660,0
20230814,163500,114785180,10660,10660,10660,10660,0
20230814,163400,114785180,10660,10660,10660,10660,0
20230814,163300,114785180,10660,10660,10660,10660,0
20230814,163200,114785180,10660,10660,10660,10660,48
20230814,163100,114785180,10660,10660,10660,10660,0
20230814,163000,114785180,10660,10660,10660,10660,0
20230814,162900,114785180,10660,10660,10660,10660,0
20230814,162800,114785180,10660,10660,10660,10660,0
20230814,162700,114785180,10660,10660,10660,10660,0
20230814,162600,114785180,10660,10660,10660,10660,0
20230814,162500,114785180,10660,10660,10660,10660,0
20230814,162400,114785180,10660,10660,10660,10660,0
20230814,162300,114785180,10660,10660,10660,10660,0
20230814,162200,114785180,10660,10660,10660,10660,0
20230814,162100,114785180,10660,10660,10660,10660,0
20230814,162000,114785180,10660,10660,10660,10660,0
20230814,161900,114785180,10660,10660,10660,10660,0
20230814,161800,114785180,10660,10660,10660,10660,0
20230814,161700,114785180,10660,10660,10660,10660,0
20230814,161600,114785180,10660,10660,10660,10660,0
20230814,161500,114785180,10660,10660,10660,10660,0
20230814,161400,114785180,10660,10660,10660,10660,0
20230814,161300,114785180,10660,10660,10660,10660,0
20230814,161200,114785180,10660,10660,10660,10660,0
20230814,161100,114785180,10660,10660,10660,10660,0
20230814,161000,114785180,10660,10660,10660,10660,0
20230814,160900,114785180,10660,10660,10660,10660,0
20230814,160800,114785180,10660,10660,10660,10660,0
20230814,160700,114785180,10660,10660,10660,10660,0
20230814,160600,114785180,10660,10660,10660,10660,0
20230814,160500,114785180,10660,10660,10660,10660,0
20230814,160400,114785180,10660,10660,10660,10660,0
20230814,160300,114785180,10660,10660,10660,10660,0
20230814,160200,114785180,10660,10660,10660,10660,48
20230814,160100,114785180,10660,10660,10660,10660,0
20230814,160000,114785180,10660,10660,10660,10660,0
20230814,155900,114785180,10660,10660,10660,10660,0
20230814,155800,114785180,10660,10660,10660,10660,0
20230814,155700,114785180,10660,10660,10660,10660,0
20230814,155600,114785180,10660,10660,10660,10660,0
20230814,155500,114785180,10660,10660,10660,10660,0
20230814,155400,114785180,10660,10660,10660,10660,0
20230814,155300,114785180,10660,10660,10660,10660,0
20230814,155200,114785180,10660,10660,10660,10660,0
20230814,155100,114785180,10660,10660,10660,10660,0
20230814,155000,114785180,10660,10660,10660,10660,0
20230814,154900,114785180,10660,10660,10660,10660,0
20230814,154800,114785180,10660,10660,10660,10660,0
20230814,154700,114785180,10660,10660,10660,10660,0
20230814,154600,114785180,10660,10660,10660,10660,0
20230814,154500,114785180,10660,10660,10660,10660,0
20230814,154400,114785180,10660,10660,10660,10660,0
20230814,154300,114785180,10660,10660,10660,10660,0
20230814,154200,114785180,10660,10660,10660,10660,0
20230814,154100,114785180,10660,10660,10660,10660,0
20230814,154000,114785180,10660,10660,10660,10660,0
20230814,153900,114785180,10660,10660,10660,10660,0
20230814,153800,114785180,10660,10660,10660,10660,0
20230814,153700,114785180,10660,10660,10660,10660,0
20230814,153600,114785180,10660,10660,10660,10660,0
20230814,153500,114785180,10660,10660,10660,10660,0
20230814,153400,114785180,10660,10660,10660,10660,0
20230814,153300,114785180,10660,10660,10660,10660,0
20230814,153200,114785180,10660,10660,10660,10660,48
20230814,153100,114785180,10660,10660,10660,10660,0
20230814,153000,114785180,10660,10660,10660,10660,48
20230814,152900,114273500,10620,10620,10620,10620,0
20230814,152800,114273500,10620,10620,10620,10620,0
20230814,152700,114273500,10620,10620,10620,10620,0
20230814,152600,114273500,10620,10620,10620,10620,0
20230814,152500,114273500,10620,10620,10620,10620,0
20230814,152400,114273500,10620,10620,10620,10620,0
20230814,152300,114273500,10620,10620,10620,10620,0
20230814,152200,114273500,10620,10620,10620,10620,0
20230814,152100,114273500,10620,10620,10620,10620,0
20230814,152000,114273500,10620,10620,10620,10620,0
20230814,151900,114273500,10620,10640,10640,10620,325
20230814,151800,110818850,10640,10650,10650,10640,112
20230814,151700,109626880,10650,10650,10650,10650,93
20230814,151600,108636430,10650,10660,10660,10650,237
20230814,151500,106110660,10670,10670,10670,10670,126
20230814,151400,104766240,10670,10660,10670,10660,22
20230814,151300,104531560,10670,10670,10670,10670,68
20230814,151200,103806000,10670,10680,10680,10670,204
20230814,151100,101628800,10680,10700,10700,10680,214
20230814,151000,99342010,10720,10720,10720,10720,0
20230814,150900,99342010,10720,10720,10720,10720,0
20230814,150800,99342010,10720,10720,10720,10720,0
20230814,150700,99342010,10720,10720,10720,10720,0
20230814,150600,99342010,10720,10720,10720,10720,0
20230814,150500,99342010,10720,10720,10720,10720,8
20230814,150400,99256250,10720,10720,10720,10720,0
20230814,150300,99256250,10720,10710,10720,10700,218
20230814,150200,96922570,10710,10710,10710,10710,1
20230814,150100,96911860,10700,10700,10700,10700,0
20230814,150000,96911860,10700,10700,10710,10700,23
20230814,145900,96665710,10700,10700,10700,10700,155
20230814,145800,95007210,10700,10700,10700,10700,15
20230814,145700,94846710,10710,10710,10710,10710,0
20230814,145600,94846710,10710,10710,10710,10710,0
20230814,145500,94846710,10710,10710,10710,10710,0
20230814,145400,94846710,10710,10710,10710,10710,5
20230814,145300,94793160,10710,10710,10710,10710,0
20230814,145200,94793160,10710,10710,10710,10710,0
20230814,145100,94793160,10710,10710,10710,10710,11
20230814,145000,94675350,10680,10680,10680,10680,0
20230814,144900,94675350,10680,10680,10680,10680,0
20230814,144800,94675350,10680,10680,10680,10680,2
20230814,144700,94653990,10710,10710,10710,10710,0
20230814,144600,94653990,10710,10710,10710,10710,0
20230814,144500,94653990,10710,10710,10710,10710,2
20230814,144400,94632570,10690,10690,10690,10690,0
20230814,144300,94632570,10690,10690,10690,10690,10
20230814,144200,94525670,10690,10690,10690,10690,5
20230814,144100,94472220,10720,10720,10720,10720,0
20230814,144000,94472220,10720,10720,10720,10720,0
20230814,143900,94472220,10720,10720,10720,10720,0
20230814,143800,94472220,10720,10720,10720,10720,0
20230814,143700,94472220,10720,10720,10720,10720,0
20230814,143600,94472220,10720,10720,10720,10720,0
20230814,143500,94472220,10720,10720,10720,10720,0
20230814,143400,94472220,10720,10710,10720,10710,11
20230814,143300,94354400,10700,10700,10700,10700,0
20230814,143200,94354400,10700,10690,10700,10690,8
20230814,143100,94268870,10690,10690,10690,10690,3
20230814,143000,94236800,10680,10680,10680,10680,0
20230814,142900,94236800,10680,10680,10680,10680,1
20230814,142800,94226120,10680,10680,10680,10680,0
20230814,142700,94226120,10680,10680,10680,10680,2
20230814,142600,94204760,10680,10690,10690,10650,412
20230814,142500,89810880,10690,10690,10690,10690,1
20230814,142400,89800190,10680,10680,10680,10680,0
20230814,142300,89800190,10680,10690,10690,10680,77
20230814,142200,88977070,10700,10700,10700,10700,0
20230814,142100,88977070,10700,10700,10700,10700,0
20230814,142000,88977070,10700,10700,10700,10700,0
20230814,141900,88977070,10700,10700,10700,10700,0
20230814,141800,88977070,10700,10700,10700,10700,0
20230814,141700,88977070,10700,10700,10700,10700,10
20230814,141600,88870070,10720,10720,10720,10720,0
20230814,141500,88870070,10720,10720,10720,10720,1
20230814,141400,88859350,10670,10680,10680,10670,6
20230814,141300,88795300,10690,10690,10690,10690,0
20230814,141200,88795300,10690,10690,10690,10690,0
20230814,141100,88795300,10690,10690,10690,10690,2
20230814,141000,88773920,10720,10720,10720,10720,0
20230814,140900,88773920,10720,10720,10720,10720,0
20230814,140800,88773920,10720,10720,10720,10720,0
20230814,140700,88773920,10720,10720,10720,10720,0
20230814,140600,88773920,10720,10720,10720,10720,3
20230814,140500,88741760,10720,10720,10720,10720,0
20230814,140400,88741760,10720,10720,10720,10720,0
20230814,140300,88741760,10720,10720,10720,10720,0
20230814,140200,88741760,10720,10720,10720,10720,1
20230814,140100,88731040,10680,10680,10680,10680,0
20230814,140000,88731040,10680,10680,10680,10680,0
20230814,135900,88731040,10680,10680,10680,10680,0
20230814,135800,88731040,10680,10680,10680,10680,6
20230814,135700,88666960,10720,10720,10720,10720,0
20230814,135600,88666960,10720,10720,10720,10720,0
20230814,135500,88666960,10720,10720,10720,10720,0
20230814,135400,88666960,10720,10720,10720,10720,5
20230814,135300,88613360,10720,10720,10720,10720,3
20230814,135200,88581200,10720,10720,10720,10720,1
20230814,135100,88570480,10720,10720,10720,10720,0
20230814,135000,88570480,10720,10710,10720,10710,6
20230814,134900,88506170,10700,10700,10700,10700,0
20230814,134800,88506170,10700,10700,10700,10700,1
20230814,134700,88495470,10720,10720,10720,10720,0
20230814,134600,88495470,10720,10720,10720,10720,0
20230814,134500,88495470,10720,10720,10720,10720,10
20230814,134400,88388270,10720,10720,10720,10720,0
20230814,134300,88388270,10720,10720,10720,10720,0
20230814,134200,88388270,10720,10720,10720,10720,1
20230814,134100,88377550,10720,10720,10720,10720,0
20230814,134000,88377550,10720,10720,10720,10720,0
20230814,133900,88377550,10720,10720,10720,10720,0
20230814,133800,88377550,10720,10720,10720,10720,0
20230814,133700,88377550,10720,10720,10720,10720,0
20230814,133600,88377550,10720,10720,10720,10720,0
20230814,133500,88377550,10720,10720,10720,10720,0
20230814,133400,88377550,10720,10720,10720,10720,1
20230814,133300,88366830,10720,10720,10720,10720,5
20230814,133200,88313230,10720,10720,10720,10720,0
20230814,133100,88313230,10720,10720,10720,10720,0
20230814,133000,88313230,10720,10720,10720,10720,0
20230814,132900,88313230,10720,10720,10720,10720,2
20230814,132800,88291790,10720,10720,10720,10720,0
20230814,132700,88291790,10720,10720,10720,10710,13
20230814,132600,88152530,10720,10720,10720,10720,0
20230814,132500,88152530,10720,10720,10720,10720,1
20230814,132400,88141810,10650,10690,10690,10650,688
20230814,132300,80810370,10700,10720,10720,10700,436
20230814,132200,76144630,10750,10750,10750,10750,0
20230814,132100,76144630,10750,10750,10750,10750,0
20230814,132000,76144630,10750,10750,10750,10750,23
20230814,131900,75897380,10750,10750,10750,10750,0
20230814,131800,75897380,10750,10750,10750,10750,0
20230814,131700,75897380,10750,10750,10750,10750,0
20230814,131600,75897380,10750,10750,10750,10750,0
20230814,131500,75897380,10750,10750,10750,10750,0
20230814,131400,75897380,10750,10750,10750,10750,0
20230814,131300,75897380,10750,10750,10750,10750,0
20230814,131200,75897380,10750,10750,10750,10750,0
20230814,131100,75897380,10750,10750,10750,10750,0
20230814,131000,75897380,10750,10750,10750,10750,0
20230814,130900,75897380,10750,10750,10750,10750,0
20230814,130800,75897380,10750,10750,10750,10750,0
20230814,130700,75897380,10750,10750,10750,10750,0
20230814,130600,75897380,10750,10750,10750,10750,0
20230814,130500,75897380,10750,10750,10750,10750,1
20230814,130400,75886630,10740,10740,10740,10740,0
20230814,130300,75886630,10740,10740,10740,10740,0
20230814,130200,75886630,10740,10740,10740,10740,0
20230814,130100,75886630,10740,10740,10740,10740,1
20230814,130000,75875890,10750,10750,10750,10750,0
20230814,125900,75875890,10750,10750,10750,10750,0
20230814,125800,75875890,10750,10750,10750,10750,10
20230814,125700,75768390,10770,10770,10770,10770,0
20230814,125600,75768390,10770,10770,10770,10770,0
20230814,125500,75768390,10770,10770,10770,10770,0
20230814,125400,75768390,10770,10770,10770,10770,0
20230814,125300,75768390,10770,10770,10770,10770,0
20230814,125200,75768390,10770,10770,10770,10770,0
20230814,125100,75768390,10770,10730,10770,10730,3
20230814,125000,75736160,10730,10730,10730,10730,0
20230814,124900,75736160,10730,10730,10730,10730,0
20230814,124800,75736160,10730,10730,10730,10730,0
20230814,124700,75736160,10730,10730,10730,10730,10
20230814,124600,75628860,10740,10730,10740,10730,46
20230814,124500,75135270,10730,10730,10730,10730,0
20230814,124400,75135270,10730,10730,10730,10730,0
20230814,124300,75135270,10730,10730,10730,10730,9
20230814,124200,75038700,10710,10710,10710,10710,20
20230814,124100,74824500,10710,10740,10740,10710,250
20230814,124000,72145560,10740,10740,10740,10740,0
20230814,123900,72145560,10740,10740,10740,10740,0
20230814,123800,72145560,10740,10740,10740,10740,65
20230814,123700,71447460,10770,10770,10770,10770,15
20230814,123600,71285910,10770,10760,10770,10760,30
20230814,123500,70963100,10770,10740,10770,10740,46
20230814,123400,70469030,10740,10730,10740,10710,226
20230814,123300,68047560,10730,10740,10740,10730,263
20230814,123200,65225450,10770,10770,10770,10770,0
20230814,123100,65225450,10770,10770,10770,10770,0
20230814,123000,65225450,10770,10770,10770,10770,0
20230814,122900,65225450,10770,10770,10770,10770,0
20230814,122800,65225450,10770,10770,10770,10770,0
20230814,122700,65225450,10770,10770,10770,10770,0
20230814,122600,65225450,10770,10770,10770,10770,0
20230814,122500,65225450,10770,10770,10770,10770,0
20230814,122400,65225450,10770,10770,10770,10770,0
20230814,122300,65225450,10770,10770,10770,10770,0
20230814,122200,65225450,10770,10770,10770,10770,0
20230814,122100,65225450,10770,10770,10770,10770,0
20230814,122000,65225450,10770,10770,10770,10770,0
20230814,121900,65225450,10770,10770,10770,10770,0
20230814,121800,65225450,10770,10770,10770,10770,0
20230814,121700,65225450,10770,10770,10770,10770,0
20230814,121600,65225450,10770,10770,10770,10770,0
20230814,121500,65225450,10770,10770,10770,10770,0
20230814,121400,65225450,10770,10770,10770,10770,0
20230814,121300,65225450,10770,10770,10770,10770,0
20230814,121200,65225450,10770,10770,10770,10770,0
20230814,121100,65225450,10770,10770,10770,10770,10
20230814,121000,65117750,10780,10780,10780,10780,0
20230814,120900,65117750,10780,10780,10780,10780,0
20230814,120800,65117750,10780,10780,10780,10780,0
20230814,120700,65117750,10780,10780,10780,10780,0
20230814,120600,65117750,10780,10780,10780,10780,0
20230814,120500,65117750,10780,10780,10780,10780,2
20230814,120400,65096190,10740,10740,10740,10740,0
20230814,120300,65096190,10740,10740,10740,10740,1
20230814,120200,65085450,10740,10740,10740,10740,0
20230814,120100,65085450,10740,10750,10750,10710,700
20230814,120000,57574390,10760,10760,10760,10760,2
20230814,115900,57552870,10750,10750,10750,10750,0
20230814,115800,57552870,10750,10750,10750,10750,0
20230814,115700,57552870,10750,10750,10750,10750,0
20230814,115600,57552870,10750,10750,10750,10750,0
20230814,115500,57552870,10750,10750,10750,10750,0
20230814,115400,57552870,10750,10750,10750,10750,0
20230814,115300,57552870,10750,10750,10750,10750,6
20230814,115200,57488370,10750,10750,10750,10750,0
20230814,115100,57488370,10750,10760,10760,10750,280
20230814,115000,54478300,10750,10750,10750,10750,0
20230814,114900,54478300,10750,10750,10750,10750,0
20230814,114800,54478300,10750,10750,10750,10750,0
20230814,114700,54478300,10750,10750,10750,10750,0
20230814,114600,54478300,10750,10750,10750,10750,0
20230814,114500,54478300,10750,10750,10750,10750,0
20230814,114400,54478300,10750,10750,10750,10750,0
20230814,114300,54478300,10750,10750,10750,10750,0
20230814,114200,54478300,10750,10750,10750,10750,0
20230814,114100,54478300,10750,10750,10750,10750,0
20230814,114000,54478300,10750,10770,10770,10750,100
20230814,113900,53402390,10820,10820,10820,10820,0
20230814,113800,53402390,10820,10820,10820,10820,0
20230814,113700,53402390,10820,10820,10820,10820,0
20230814,113600,53402390,10820,10820,10820,10820,0
20230814,113500,53402390,10820,10820,10820,10820,0
20230814,113400,53402390,10820,10820,10820,10820,0
20230814,113300,53402390,10820,10820,10820,10820,0
20230814,113200,53402390,10820,10820,10820,10820,0
20230814,113100,53402390,10820,10820,10820,10820,1
20230814,113000,53391570,10830,10800,10830,10800,39
20230814,112900,52970300,10800,10800,10800,10800,0
20230814,112800,52970300,10800,10800,10800,10800,0
20230814,112700,52970300,10800,10800,10800,10800,1
20230814,112600,52959500,10760,10800,10800,10760,101
20230814,112500,51872700,10790,10790,10790,10790,0
20230814,112400,51872700,10790,10790,10790,10790,2
20230814,112300,51851120,10790,10790,10790,10790,1
20230814,112200,51840330,10780,10790,10790,10780,234
20230814,112100,49317790,10790,10790,10790,10790,2
20230814,112000,49296210,10790,10790,10790,10790,6
20230814,111900,49231470,10790,10790,10790,10790,23
20230814,111800,48983300,10800,10800,10800,10800,2
20230814,111700,48961700,10800,10800,10800,10800,0
20230814,111600,48961700,10800,10800,10800,10800,0
20230814,111500,48961700,10800,10800,10800,10800,0
20230814,111400,48961700,10800,10810,10810,10800,10
20230814,111300,48853610,10830,10830,10830,10830,0
20230814,111200,48853610,10830,10830,10830,10830,0
20230814,111100,48853610,10830,10830,10830,10830,0
20230814,111000,48853610,10830,10830,10830,10830,0
20230814,110900,48853610,10830,10830,10830,10830,0
20230814,110800,48853610,10830,10830,10830,10830,0
20230814,110700,48853610,10830,10830,10830,10830,0
20230814,110600,48853610,10830,10830,10830,10830,0
20230814,110500,48853610,10830,10830,10830,10830,0
20230814,110400,48853610,10830,10830,10830,10830,23
20230814,110300,48604520,10830,10830,10830,10830,0
20230814,110200,48604520,10830,10840,10840,10830,3
20230814,110100,48572020,10880,10880,10880,10880,0
20230814,110000,48572020,10880,10880,10880,10880,0
20230814,105900,48572020,10880,10880,10880,10880,1
20230814,105800,48561140,10880,10880,10880,10880,0
20230814,105700,48561140,10880,10880,10880,10880,0
20230814,105600,48561140,10880,10880,10880,10880,0
20230814,105500,48561140,10880,10880,10880,10880,0
20230814,105400,48561140,10880,10880,10880,10880,0
20230814,105300,48561140,10880,10880,10880,10880,0
20230814,105200,48561140,10880,10880,10880,10880,0
20230814,105100,48561140,10880,10880,10880,10880,0
20230814,105000,48561140,10880,10880,10880,10880,0
20230814,104900,48561140,10880,10880,10880,10880,0
20230814,104800,48561140,10880,10880,10880,10880,0
20230814,104700,48561140,10880,10880,10880,10880,0
20230814,104600,48561140,10880,10880,10880,10880,0
20230814,104500,48561140,10880,10880,10880,10880,0
20230814,104400,48561140,10880,10880,10880,10880,1
20230814,104300,48550260,10880,10880,10880,10880,0
20230814,104200,48550260,10880,10880,10880,10880,0
20230814,104100,48550260,10880,10880,10880,10880,0
20230814,104000,48550260,10880,10880,10880,10880,0
20230814,103900,48550260,10880,10840,10880,10840,3
20230814,103800,48517700,10850,10850,10850,10850,0
20230814,103700,48517700,10850,10850,10850,10850,0
20230814,103600,48517700,10850,10850,10850,10850,0
20230814,103500,48517700,10850,10850,10850,10850,0
20230814,103400,48517700,10850,10850,10850,10850,0
20230814,103300,48517700,10850,10850,10850,10850,30
20230814,103200,48192200,10880,10880,10880,10880,1
20230814,103100,48181320,10890,10900,10900,10850,32
20230814,103000,47834030,10890,10860,10890,10860,106
20230814,102900,46681670,10860,10810,10860,10810,19
20230814,102800,46476230,10810,10800,10810,10800,59
20230814,102700,45838850,10800,10800,10800,10800,0
20230814,102600,45838850,10800,10800,10800,10800,5
20230814,102500,45784850,10800,10800,10800,10800,0
20230814,102400,45784850,10800,10750,10800,10750,101
20230814,102300,44699050,10800,10800,10800,10800,150
20230814,102200,43079050,10800,10800,10800,10800,0
20230814,102100,43079050,10800,10800,10800,10800,0
20230814,102000,43079050,10800,10800,10800,10800,1
20230814,101900,43068250,10750,10760,10760,10750,17
20230814,101800,42885340,10770,10810,10810,10770,451
20230814,101700,38023890,10820,10820,10820,10820,0
20230814,101600,38023890,10820,10820,10820,10820,0
20230814,101500,38023890,10820,10820,10820,10820,0
20230814,101400,38023890,10820,10820,10820,10820,0
20230814,101300,38023890,10820,10820,10820,10820,0
20230814,101200,38023890,10820,10790,10820,10790,101
20230814,101100,36934070,10820,10820,10820,10820,50
20230814,101000,36393070,10830,10830,10830,10830,0
20230814,100900,36393070,10830,10830,10830,10830,18
20230814,100800,36198130,10830,10830,10830,10830,0
20230814,100700,36198130,10830,10830,10830,10830,0
20230814,100600,36198130,10830,10830,10830,10830,5
20230814,100500,36143980,10840,10840,10840,10840,0
20230814,100400,36143980,10840,10840,10840,10840,0
20230814,100300,36143980,10840,10840,10840,10840,0
20230814,100200,36143980,10840,10840,10840,10840,0
20230814,100100,36143980,10840,10840,10840,10840,0
20230814,100000,36143980,10840,10840,10840,10840,0
20230814,095900,36143980,10840,10840,10840,10840,0
20230814,095800,36143980,10840,10840,10840,10840,0
20230814,095700,36143980,10840,10840,10840,10840,1
20230814,095600,36133140,10830,10820,10830,10820,20
20230814,095500,35916640,10820,10820,10820,10790,22
20230814,095400,35679200,10780,10780,10780,10780,0
20230814,095300,35679200,10780,10780,10780,10780,0
20230814,095200,35679200,10780,10780,10780,10780,0
20230814,095100,35679200,10780,10780,10780,10780,0
20230814,095000,35679200,10780,10780,10780,10780,0
20230814,094900,35679200,10780,10780,10780,10780,0
20230814,094800,35679200,10780,10780,10780,10780,0
20230814,094700,35679200,10780,10780,10780,10780,0
20230814,094600,35679200,10780,10780,10780,10780,100
20230814,094500,34601200,10780,10780,10780,10780,100
20230814,094400,33523200,10780,10780,10780,10780,23
20230814,094300,33275260,10860,10860,10860,10770,966
20230814,094200,22835040,10870,10890,10890,10870,92
20230814,094100,21834000,10890,10890,10890,10890,1
20230814,094000,21823110,10900,10900,10900,10900,1
20230814,093900,21812210,10890,10890,10890,10890,9
20230814,093800,21714200,10900,10900,10900,10900,0
20230814,093700,21714200,10900,10900,10900,10900,5
20230814,093600,21659700,10900,10900,10900,10900,21
20230814,093500,21430800,10900,10900,10900,10900,0
20230814,093400,21430800,10900,10900,10900,10900,0
20230814,093300,21430800,10900,10900,10900,10900,16
20230814,093200,21256400,10900,10920,10920,10900,19
20230814,093100,21049280,10950,10950,10950,10950,0
20230814,093000,21049280,10950,10950,10950,10950,1
20230814,092900,21038330,10960,10960,10960,10960,0
20230814,092800,21038330,10960,10960,10960,10960,0
20230814,092700,21038330,10960,10960,10960,10960,0
20230814,092600,21038330,10960,10950,10960,10950,3
20230814,092500,21005460,10910,10910,10910,10910,0
20230814,092400,21005460,10910,10910,10910,10910,12
20230814,092300,20874540,10910,10930,10930,10910,18
20230814,092200,20678130,10910,10910,10910,10910,88
20230814,092100,19718050,10910,10910,10910,10910,32
20230814,092000,19368930,10910,10910,10910,10910,18
20230814,091900,19172550,10910,10910,10910,10910,62
20230814,091800,18496130,10910,10910,10910,10910,1
20230814,091700,18485220,10940,10920,10940,10920,11
20230814,091600,18364900,10940,10940,10940,10940,0
20230814,091500,18364900,10940,10940,10940,10940,0
20230814,091400,18364900,10940,10940,10940,10940,1
20230814,091300,18353960,10960,10960,10960,10960,0
20230814,091200,18353960,10960,10960,10960,10960,0
20230814,091100,18353960,10960,10950,10960,10950,2
20230814,091000,18332050,10960,10960,10960,10960,0
20230814,090900,18332050,10960,10960,10960,10960,0
20230814,090800,18332050,10960,10960,10960,10960,273
20230814,090700,15339970,10970,10970,10970,10970,0
20230814,090600,15339970,10970,10970,10970,10970,0
20230814,090500,15339970,10970,10970,10970,10970,0
20230814,090400,15339970,10970,10940,10970,10940,7
20230814,090300,15263270,10890,10890,10890,10890,5
20230814,090200,15208820,10890,10890,10890,10850,573
20230814,090100,8987070,10910,10910,10910,10910,0
20230814,090000,8987070,10910,10950,10950,10910,576