KissMeData/034300/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191000,122474290,14950,14950,14950,14950,202
20230811,190900,122474290,14950,14950,14950,14950,0
20230811,190800,122474290,14950,14950,14950,14950,0
20230811,190700,122474290,14950,14950,14950,14950,0
20230811,190600,122474290,14950,14950,14950,14950,0
20230811,190500,122474290,14950,14950,14950,14950,0
20230811,190400,122474290,14950,14950,14950,14950,0
20230811,190300,122474290,14950,14950,14950,14950,0
20230811,190200,122474290,14950,14950,14950,14950,0
20230811,190100,122474290,14950,14950,14950,14950,0
20230811,190000,122474290,14950,14950,14950,14950,0
20230811,185900,122474290,14950,14950,14950,14950,0
20230811,185800,122474290,14950,14950,14950,14950,0
20230811,185700,122474290,14950,14950,14950,14950,0
20230811,185600,122474290,14950,14950,14950,14950,0
20230811,185500,122474290,14950,14950,14950,14950,0
20230811,185400,122474290,14950,14950,14950,14950,0
20230811,185300,122474290,14950,14950,14950,14950,0
20230811,185200,122474290,14950,14950,14950,14950,0
20230811,185100,122474290,14950,14950,14950,14950,0
20230811,185000,122474290,14950,14950,14950,14950,0
20230811,184900,122474290,14950,14950,14950,14950,0
20230811,184800,122474290,14950,14950,14950,14950,0
20230811,184700,122474290,14950,14950,14950,14950,0
20230811,184600,122474290,14950,14950,14950,14950,0
20230811,184500,122474290,14950,14950,14950,14950,0
20230811,184400,122474290,14950,14950,14950,14950,0
20230811,184300,122474290,14950,14950,14950,14950,0
20230811,184200,122474290,14950,14950,14950,14950,0
20230811,184100,122474290,14950,14950,14950,14950,0
20230811,184000,122474290,14950,14950,14950,14950,202
20230811,183900,122474290,14950,14950,14950,14950,0
20230811,183800,122474290,14950,14950,14950,14950,0
20230811,183700,122474290,14950,14950,14950,14950,0
20230811,183600,122474290,14950,14950,14950,14950,0
20230811,183500,122474290,14950,14950,14950,14950,0
20230811,183400,122474290,14950,14950,14950,14950,0
20230811,183300,122474290,14950,14950,14950,14950,0
20230811,183200,122474290,14950,14950,14950,14950,0
20230811,183100,122474290,14950,14950,14950,14950,0
20230811,183000,122474290,14950,14950,14950,14950,0
20230811,182900,122474290,14950,14950,14950,14950,0
20230811,182800,122474290,14950,14950,14950,14950,0
20230811,182700,122474290,14950,14950,14950,14950,0
20230811,182600,122474290,14950,14950,14950,14950,0
20230811,182500,122474290,14950,14950,14950,14950,0
20230811,182400,122474290,14950,14950,14950,14950,0
20230811,182300,122474290,14950,14950,14950,14950,0
20230811,182200,122474290,14950,14950,14950,14950,0
20230811,182100,122474290,14950,14950,14950,14950,0
20230811,182000,122474290,14950,14950,14950,14950,0
20230811,181900,122474290,14950,14950,14950,14950,0
20230811,181800,122474290,14950,14950,14950,14950,0
20230811,181700,122474290,14950,14950,14950,14950,0
20230811,181600,122474290,14950,14950,14950,14950,0
20230811,181500,122474290,14950,14950,14950,14950,0
20230811,181400,122474290,14950,14950,14950,14950,0
20230811,181300,122474290,14950,14950,14950,14950,0
20230811,181200,122474290,14950,14950,14950,14950,0
20230811,181100,122474290,14950,14950,14950,14950,0
20230811,181000,122474290,14950,14950,14950,14950,202
20230811,180900,122474290,14950,14950,14950,14950,0
20230811,180800,122474290,14950,14950,14950,14950,0
20230811,180700,122474290,14950,14950,14950,14950,0
20230811,180600,122474290,14950,14950,14950,14950,0
20230811,180500,122474290,14950,14950,14950,14950,0
20230811,180400,122474290,14950,14950,14950,14950,0
20230811,180300,122474290,14950,14950,14950,14950,0
20230811,180200,122474290,14950,14950,14950,14950,0
20230811,180100,122474290,14950,14950,14950,14950,0
20230811,180000,122474290,14950,14950,14950,14950,0
20230811,175900,122474290,14950,14950,14950,14950,0
20230811,175800,122474290,14950,14950,14950,14950,0
20230811,175700,122474290,14950,14950,14950,14950,0
20230811,175600,122474290,14950,14950,14950,14950,0
20230811,175500,122474290,14950,14950,14950,14950,0
20230811,175400,122474290,14950,14950,14950,14950,0
20230811,175300,122474290,14950,14950,14950,14950,0
20230811,175200,122474290,14950,14950,14950,14950,0
20230811,175100,122474290,14950,14950,14950,14950,0
20230811,175000,122474290,14950,14950,14950,14950,0
20230811,174900,122474290,14950,14950,14950,14950,0
20230811,174800,122474290,14950,14950,14950,14950,0
20230811,174700,122474290,14950,14950,14950,14950,0
20230811,174600,122474290,14950,14950,14950,14950,0
20230811,174500,122474290,14950,14950,14950,14950,0
20230811,174400,122474290,14950,14950,14950,14950,0
20230811,174300,122474290,14950,14950,14950,14950,0
20230811,174200,122474290,14950,14950,14950,14950,0
20230811,174100,122474290,14950,14950,14950,14950,0
20230811,174000,122474290,14950,14950,14950,14950,202
20230811,173900,122474290,14950,14950,14950,14950,0
20230811,173800,122474290,14950,14950,14950,14950,0
20230811,173700,122474290,14950,14950,14950,14950,0
20230811,173600,122474290,14950,14950,14950,14950,0
20230811,173500,122474290,14950,14950,14950,14950,0
20230811,173400,122474290,14950,14950,14950,14950,0
20230811,173300,122474290,14950,14950,14950,14950,0
20230811,173200,122474290,14950,14950,14950,14950,0
20230811,173100,122474290,14950,14950,14950,14950,0
20230811,173000,122474290,14950,14950,14950,14950,0
20230811,172900,122474290,14950,14950,14950,14950,0
20230811,172800,122474290,14950,14950,14950,14950,0
20230811,172700,122474290,14950,14950,14950,14950,0
20230811,172600,122474290,14950,14950,14950,14950,0
20230811,172500,122474290,14950,14950,14950,14950,0
20230811,172400,122474290,14950,14950,14950,14950,0
20230811,172300,122474290,14950,14950,14950,14950,0
20230811,172200,122474290,14950,14950,14950,14950,0
20230811,172100,122474290,14950,14950,14950,14950,0
20230811,172000,122474290,14950,14950,14950,14950,0
20230811,171900,122474290,14950,14950,14950,14950,0
20230811,171800,122474290,14950,14950,14950,14950,0
20230811,171700,122474290,14950,14950,14950,14950,0
20230811,171600,122474290,14950,14950,14950,14950,0
20230811,171500,122474290,14950,14950,14950,14950,0
20230811,171400,122474290,14950,14950,14950,14950,0
20230811,171300,122474290,14950,14950,14950,14950,0
20230811,171200,122474290,14950,14950,14950,14950,0
20230811,171100,122474290,14950,14950,14950,14950,0
20230811,171000,122474290,14950,14950,14950,14950,202
20230811,170900,122474290,14950,14950,14950,14950,0
20230811,170800,122474290,14950,14950,14950,14950,0
20230811,170700,122474290,14950,14950,14950,14950,0
20230811,170600,122474290,14950,14950,14950,14950,0
20230811,170500,122474290,14950,14950,14950,14950,0
20230811,170400,122474290,14950,14950,14950,14950,0
20230811,170300,122474290,14950,14950,14950,14950,0
20230811,170200,122474290,14950,14950,14950,14950,0
20230811,170100,122474290,14950,14950,14950,14950,0
20230811,170000,122474290,14950,14950,14950,14950,0
20230811,165900,122474290,14950,14950,14950,14950,0
20230811,165800,122474290,14950,14950,14950,14950,0
20230811,165700,122474290,14950,14950,14950,14950,0
20230811,165600,122474290,14950,14950,14950,14950,0
20230811,165500,122474290,14950,14950,14950,14950,0
20230811,165400,122474290,14950,14950,14950,14950,0
20230811,165300,122474290,14950,14950,14950,14950,0
20230811,165200,122474290,14950,14950,14950,14950,0
20230811,165100,122474290,14950,14950,14950,14950,0
20230811,165000,122474290,14950,14950,14950,14950,0
20230811,164900,122474290,14950,14950,14950,14950,0
20230811,164800,122474290,14950,14950,14950,14950,0
20230811,164700,122474290,14950,14950,14950,14950,0
20230811,164600,122474290,14950,14950,14950,14950,0
20230811,164500,122474290,14950,14950,14950,14950,0
20230811,164400,122474290,14950,14950,14950,14950,0
20230811,164300,122474290,14950,14950,14950,14950,0
20230811,164200,122474290,14950,14950,14950,14950,0
20230811,164100,122474290,14950,14950,14950,14950,0
20230811,164000,122474290,14950,14950,14950,14950,202
20230811,163900,122474290,14950,14950,14950,14950,0
20230811,163800,122474290,14950,14950,14950,14950,0
20230811,163700,122474290,14950,14950,14950,14950,0
20230811,163600,122474290,14950,14950,14950,14950,0
20230811,163500,122474290,14950,14950,14950,14950,0
20230811,163400,122474290,14950,14950,14950,14950,0
20230811,163300,122474290,14950,14950,14950,14950,0
20230811,163200,122474290,14950,14950,14950,14950,0
20230811,163100,122474290,14950,14950,14950,14950,0
20230811,163000,122474290,14950,14950,14950,14950,0
20230811,162900,122474290,14950,14950,14950,14950,0
20230811,162800,122474290,14950,14950,14950,14950,0
20230811,162700,122474290,14950,14950,14950,14950,0
20230811,162600,122474290,14950,14950,14950,14950,0
20230811,162500,122474290,14950,14950,14950,14950,0
20230811,162400,122474290,14950,14950,14950,14950,0
20230811,162300,122474290,14950,14950,14950,14950,0
20230811,162200,122474290,14950,14950,14950,14950,0
20230811,162100,122474290,14950,14950,14950,14950,0
20230811,162000,122474290,14950,14950,14950,14950,0
20230811,161900,122474290,14950,14950,14950,14950,0
20230811,161800,122474290,14950,14950,14950,14950,0
20230811,161700,122474290,14950,14950,14950,14950,0
20230811,161600,122474290,14950,14950,14950,14950,0
20230811,161500,122474290,14950,14950,14950,14950,0
20230811,161400,122474290,14950,14950,14950,14950,0
20230811,161300,122474290,14950,14950,14950,14950,0
20230811,161200,122474290,14950,14950,14950,14950,0
20230811,161100,122474290,14950,14950,14950,14950,0
20230811,161000,122474290,14950,14950,14950,14950,202
20230811,160900,122474290,14950,14950,14950,14950,0
20230811,160800,122474290,14950,14950,14950,14950,0
20230811,160700,122474290,14950,14950,14950,14950,0
20230811,160600,122474290,14950,14950,14950,14950,0
20230811,160500,122474290,14950,14950,14950,14950,0
20230811,160400,122474290,14950,14950,14950,14950,0
20230811,160300,122474290,14950,14950,14950,14950,0
20230811,160200,122474290,14950,14950,14950,14950,0
20230811,160100,122474290,14950,14950,14950,14950,0
20230811,160000,122474290,14950,14950,14950,14950,0
20230811,155900,122474290,14950,14950,14950,14950,0
20230811,155800,122474290,14950,14950,14950,14950,0
20230811,155700,122474290,14950,14950,14950,14950,0
20230811,155600,122474290,14950,14950,14950,14950,0
20230811,155500,122474290,14950,14950,14950,14950,0
20230811,155400,122474290,14950,14950,14950,14950,0
20230811,155300,122474290,14950,14950,14950,14950,0
20230811,155200,122474290,14950,14950,14950,14950,0
20230811,155100,122474290,14950,14950,14950,14950,0
20230811,155000,122474290,14950,14950,14950,14950,0
20230811,154900,122474290,14950,14950,14950,14950,0
20230811,154800,122474290,14950,14950,14950,14950,0
20230811,154700,122474290,14950,14950,14950,14950,0
20230811,154600,122474290,14950,14950,14950,14950,0
20230811,154500,122474290,14950,14950,14950,14950,0
20230811,154400,122474290,14950,14950,14950,14950,0
20230811,154300,122474290,14950,14950,14950,14950,0
20230811,154200,122474290,14950,14950,14950,14950,0
20230811,154100,122474290,14950,14950,14950,14950,0
20230811,154000,122474290,14950,14950,14950,14950,202
20230811,153900,122474290,14950,14950,14950,14950,0
20230811,153800,122474290,14950,14950,14950,14950,0
20230811,153700,122474290,14950,14950,14950,14950,0
20230811,153600,122474290,14950,14950,14950,14950,0
20230811,153500,122474290,14950,14950,14950,14950,0
20230811,153400,122474290,14950,14950,14950,14950,0
20230811,153300,122474290,14950,14950,14950,14950,0
20230811,153200,122474290,14950,14950,14950,14950,0
20230811,153100,122474290,14950,14950,14950,14950,0
20230811,153000,122474290,14950,14950,14950,14950,202
20230811,152900,119454390,15000,15000,15000,15000,0
20230811,152800,119454390,15000,15000,15000,15000,0
20230811,152700,119454390,15000,15000,15000,15000,0
20230811,152600,119454390,15000,15000,15000,15000,0
20230811,152500,119454390,15000,15000,15000,15000,0
20230811,152400,119454390,15000,15000,15000,15000,0
20230811,152300,119454390,15000,15000,15000,15000,0
20230811,152200,119454390,15000,15000,15000,15000,0
20230811,152100,119454390,15000,15000,15000,15000,0
20230811,152000,119454390,15000,15000,15000,15000,0
20230811,151900,119454390,15000,15000,15000,15000,8
20230811,151800,119334390,15000,15000,15000,15000,67
20230811,151700,118329390,15000,15000,15000,15000,0
20230811,151600,118329390,15000,15000,15000,15000,82
20230811,151500,117099390,15040,15040,15040,15040,6
20230811,151400,117009150,15010,15010,15010,15010,0
20230811,151300,117009150,15010,15010,15010,15010,23
20230811,151200,116663920,15030,15030,15030,15030,1
20230811,151100,116648890,15030,15030,15030,15030,0
20230811,151000,116648890,15030,15030,15030,15030,12
20230811,150900,116468530,15040,15040,15040,15040,0
20230811,150800,116468530,15040,15040,15040,15040,0
20230811,150700,116468530,15040,15040,15040,15040,0
20230811,150600,116468530,15040,15040,15040,15040,0
20230811,150500,116468530,15040,15040,15040,15040,0
20230811,150400,116468530,15040,15040,15040,15040,0
20230811,150300,116468530,15040,15040,15040,15040,0
20230811,150200,116468530,15040,15040,15040,15040,12
20230811,150100,116288050,15040,15040,15040,15040,1
20230811,150000,116273010,15040,15040,15040,15040,3
20230811,145900,116227890,14990,14990,14990,14990,0
20230811,145800,116227890,14990,14990,14990,14990,0
20230811,145700,116227890,14990,14990,14990,14990,136
20230811,145600,114189250,14990,14990,14990,14990,0
20230811,145500,114189250,14990,14990,14990,14990,21
20230811,145400,113874460,14970,14970,14970,14970,0
20230811,145300,113874460,14970,14970,14970,14970,0
20230811,145200,113874460,14970,14970,14970,14970,0
20230811,145100,113874460,14970,14970,14970,14970,0
20230811,145000,113874460,14970,14970,14970,14970,0
20230811,144900,113874460,14970,14970,14970,14970,0
20230811,144800,113874460,14970,14970,14970,14970,0
20230811,144700,113874460,14970,14970,14970,14970,0
20230811,144600,113874460,14970,14970,14970,14970,0
20230811,144500,113874460,14970,14970,14970,14970,0
20230811,144400,113874460,14970,14970,14970,14970,31
20230811,144300,113410390,14970,14970,14970,14970,0
20230811,144200,113410390,14970,14970,14970,14970,0
20230811,144100,113410390,14970,14970,14970,14970,0
20230811,144000,113410390,14970,14970,14970,14970,19
20230811,143900,113125960,14980,14980,14980,14980,0
20230811,143800,113125960,14980,14980,14980,14980,0
20230811,143700,113125960,14980,14980,14980,14980,0
20230811,143600,113125960,14980,14980,14980,14980,0
20230811,143500,113125960,14980,14980,14980,14980,6
20230811,143400,113036080,14980,14980,14980,14980,0
20230811,143300,113036080,14980,14980,14980,14980,0
20230811,143200,113036080,14980,14980,14980,14980,0
20230811,143100,113036080,14980,14980,14980,14980,0
20230811,143000,113036080,14980,14980,14980,14980,0
20230811,142900,113036080,14980,14980,14980,14980,0
20230811,142800,113036080,14980,14980,14980,14980,10
20230811,142700,112886280,14980,14980,14980,14980,0
20230811,142600,112886280,14980,14980,14980,14980,0
20230811,142500,112886280,14980,14980,14980,14980,0
20230811,142400,112886280,14980,14980,14980,14980,0
20230811,142300,112886280,14980,14980,14980,14980,0
20230811,142200,112886280,14980,14980,14980,14980,20
20230811,142100,112586680,14980,14980,14980,14980,0
20230811,142000,112586680,14980,14980,14980,14980,0
20230811,141900,112586680,14980,14980,14980,14980,0
20230811,141800,112586680,14980,14980,14980,14980,0
20230811,141700,112586680,14980,14980,14980,14980,0
20230811,141600,112586680,14980,14980,14980,14980,0
20230811,141500,112586680,14980,14980,14980,14980,0
20230811,141400,112586680,14980,14980,14980,14980,0
20230811,141300,112586680,14980,14980,14980,14980,0
20230811,141200,112586680,14980,14980,14980,14980,5
20230811,141100,112511780,14980,14980,14980,14980,5
20230811,141000,112436880,14950,14950,14950,14950,0
20230811,140900,112436880,14950,14950,14950,14950,9
20230811,140800,112302330,14980,14980,14980,14980,0
20230811,140700,112302330,14980,14980,14980,14980,0
20230811,140600,112302330,14980,14980,14980,14980,0
20230811,140500,112302330,14980,14980,14980,14980,0
20230811,140400,112302330,14980,14980,14980,14980,0
20230811,140300,112302330,14980,14980,14980,14980,0
20230811,140200,112302330,14980,14980,14980,14980,20
20230811,140100,112002730,14960,14960,14960,14960,0
20230811,140000,112002730,14960,14960,14960,14960,0
20230811,135900,112002730,14960,14960,14960,14960,0
20230811,135800,112002730,14960,14960,14960,14960,0
20230811,135700,112002730,14960,14960,14960,14960,0
20230811,135600,112002730,14960,14960,14960,14960,0
20230811,135500,112002730,14960,14960,14960,14960,0
20230811,135400,112002730,14960,14960,14960,14960,1
20230811,135300,111987770,14960,14960,14960,14960,0
20230811,135200,111987770,14960,14980,14980,14960,97
20230811,135100,110535820,14990,14990,14990,14990,0
20230811,135000,110535820,14990,14990,14990,14990,2
20230811,134900,110505840,14980,14980,14980,14980,0
20230811,134800,110505840,14980,14980,14980,14980,0
20230811,134700,110505840,14980,14980,14980,14980,0
20230811,134600,110505840,14980,14980,14980,14980,0
20230811,134500,110505840,14980,14980,14980,14980,0
20230811,134400,110505840,14980,14980,14980,14980,0
20230811,134300,110505840,14980,14980,14980,14980,0
20230811,134200,110505840,14980,14980,14980,14980,0
20230811,134100,110505840,14980,14980,14980,14980,68
20230811,134000,109487200,14990,14990,14990,14990,4
20230811,133900,109427240,14990,14990,14990,14990,0
20230811,133800,109427240,14990,15000,15000,14990,172
20230811,133700,106848290,15030,15030,15030,15030,0
20230811,133600,106848290,15030,15030,15030,15030,0
20230811,133500,106848290,15030,15030,15030,15030,0
20230811,133400,106848290,15030,15030,15030,15030,19
20230811,133300,106562720,15030,15030,15030,15030,0
20230811,133200,106562720,15030,15030,15030,15030,0
20230811,133100,106562720,15030,15030,15030,15030,0
20230811,133000,106562720,15030,15030,15030,15030,7
20230811,132900,106457510,15030,15030,15030,15030,0
20230811,132800,106457510,15030,15030,15030,15030,0
20230811,132700,106457510,15030,15030,15030,15030,1
20230811,132600,106442480,15030,15030,15030,15030,0
20230811,132500,106442480,15030,15030,15030,15030,0
20230811,132400,106442480,15030,15030,15030,15030,0
20230811,132300,106442480,15030,15030,15030,15030,0
20230811,132200,106442480,15030,15030,15030,15030,0
20230811,132100,106442480,15030,15030,15030,15030,0
20230811,132000,106442480,15030,15030,15030,15030,0
20230811,131900,106442480,15030,15030,15030,15030,0
20230811,131800,106442480,15030,15030,15030,15030,19
20230811,131700,106156910,15030,15030,15030,15030,0
20230811,131600,106156910,15030,15030,15030,15030,0
20230811,131500,106156910,15030,15030,15030,15030,0
20230811,131400,106156910,15030,15030,15030,15030,0
20230811,131300,106156910,15030,15030,15030,15030,0
20230811,131200,106156910,15030,15030,15030,15030,0
20230811,131100,106156910,15030,15030,15030,15030,1
20230811,131000,106141880,15030,15030,15030,15030,1
20230811,130900,106126850,15000,15000,15000,15000,0
20230811,130800,106126850,15000,15000,15000,15000,0
20230811,130700,106126850,15000,15000,15000,15000,106
20230811,130600,104536850,15000,15000,15000,15000,0
20230811,130500,104536850,15000,15000,15000,15000,0
20230811,130400,104536850,15000,15000,15000,15000,0
20230811,130300,104536850,15000,15000,15000,15000,19
20230811,130200,104251850,15000,15000,15000,15000,16
20230811,130100,104011850,15000,15000,15000,15000,0
20230811,130000,104011850,15000,15000,15000,15000,0
20230811,125900,104011850,15000,15000,15000,15000,0
20230811,125800,104011850,15000,15000,15000,15000,0
20230811,125700,104011850,15000,15000,15000,15000,7
20230811,125600,103906850,15000,15000,15000,15000,0
20230811,125500,103906850,15000,15000,15000,15000,30
20230811,125400,103456850,15000,15000,15000,15000,0
20230811,125300,103456850,15000,15000,15000,15000,0
20230811,125200,103456850,15000,15000,15000,15000,0
20230811,125100,103456850,15000,15000,15000,15000,0
20230811,125000,103456850,15000,15000,15000,15000,0
20230811,124900,103456850,15000,15000,15000,15000,0
20230811,124800,103456850,15000,15000,15000,15000,18
20230811,124700,103186850,15000,15000,15000,15000,0
20230811,124600,103186850,15000,15000,15000,15000,0
20230811,124500,103186850,15000,15000,15000,15000,0
20230811,124400,103186850,15000,15000,15000,15000,0
20230811,124300,103186850,15000,15000,15000,15000,0
20230811,124200,103186850,15000,15000,15000,15000,0
20230811,124100,103186850,15000,15000,15000,15000,0
20230811,124000,103186850,15000,15000,15000,15000,0
20230811,123900,103186850,15000,15000,15000,15000,0
20230811,123800,103186850,15000,15000,15000,15000,0
20230811,123700,103186850,15000,15000,15000,15000,8
20230811,123600,103066850,15000,15000,15000,15000,0
20230811,123500,103066850,15000,15000,15000,15000,0
20230811,123400,103066850,15000,15000,15000,15000,0
20230811,123300,103066850,15000,15000,15000,15000,0
20230811,123200,103066850,15000,15000,15000,15000,0
20230811,123100,103066850,15000,15000,15000,15000,0
20230811,123000,103066850,15000,15000,15000,15000,32
20230811,122900,102586850,15000,15000,15000,15000,2
20230811,122800,102556850,15000,15000,15000,15000,1
20230811,122700,102541850,15000,15000,15000,15000,0
20230811,122600,102541850,15000,15000,15000,15000,0
20230811,122500,102541850,15000,15000,15000,15000,0
20230811,122400,102541850,15000,15000,15000,15000,0
20230811,122300,102541850,15000,15000,15000,15000,0
20230811,122200,102541850,15000,15000,15000,15000,0
20230811,122100,102541850,15000,15000,15000,15000,9
20230811,122000,102406850,15000,15000,15000,15000,0
20230811,121900,102406850,15000,15000,15000,15000,0
20230811,121800,102406850,15000,15000,15000,15000,20
20230811,121700,102106850,15000,15000,15000,15000,32
20230811,121600,101626850,15000,15000,15000,15000,1
20230811,121500,101611850,15000,15000,15000,15000,0
20230811,121400,101611850,15000,15000,15000,15000,1
20230811,121300,101596850,15000,15000,15000,15000,1
20230811,121200,101581850,15000,15000,15000,15000,30
20230811,121100,101131850,14980,14980,14980,14980,0
20230811,121000,101131850,14980,14980,14980,14980,0
20230811,120900,101131850,14980,14980,14980,14980,0
20230811,120800,101131850,14980,14980,14980,14980,0
20230811,120700,101131850,14980,14980,14980,14980,0
20230811,120600,101131850,14980,14980,14980,14980,0
20230811,120500,101131850,14980,14980,14980,14980,0
20230811,120400,101131850,14980,14980,14980,14980,0
20230811,120300,101131850,14980,14980,14980,14980,0
20230811,120200,101131850,14980,14980,14980,14980,0
20230811,120100,101131850,14980,14980,14980,14980,0
20230811,120000,101131850,14980,14980,14980,14980,0
20230811,115900,101131850,14980,14980,14980,14980,0
20230811,115800,101131850,14980,14980,14980,14980,0
20230811,115700,101131850,14980,14980,14980,14980,0
20230811,115600,101131850,14980,14980,14980,14980,0
20230811,115500,101131850,14980,14980,14980,14980,1
20230811,115400,101116870,14980,14980,14980,14980,0
20230811,115300,101116870,14980,14980,14980,14980,0
20230811,115200,101116870,14980,14980,14980,14980,0
20230811,115100,101116870,14980,14980,14980,14980,0
20230811,115000,101116870,14980,14980,14980,14980,0
20230811,114900,101116870,14980,14980,14980,14980,0
20230811,114800,101116870,14980,14980,14980,14980,0
20230811,114700,101116870,14980,14980,14980,14980,0
20230811,114600,101116870,14980,14980,14980,14980,0
20230811,114500,101116870,14980,14980,14980,14980,10
20230811,114400,100967070,14980,14980,14980,14980,0
20230811,114300,100967070,14980,14980,14980,14980,0
20230811,114200,100967070,14980,14980,14980,14980,0
20230811,114100,100967070,14980,14980,14980,14980,24
20230811,114000,100607550,15000,15000,15000,15000,50
20230811,113900,99857550,15000,15000,15000,15000,0
20230811,113800,99857550,15000,15000,15000,15000,0
20230811,113700,99857550,15000,15000,15000,15000,0
20230811,113600,99857550,15000,15030,15030,15000,235
20230811,113500,96331740,15030,15030,15030,15030,6
20230811,113400,96241560,15030,15030,15030,15030,4
20230811,113300,96181440,15030,15030,15030,15030,20
20230811,113200,95880840,15030,15030,15030,15030,0
20230811,113100,95880840,15030,15030,15030,15030,0
20230811,113000,95880840,15030,15030,15030,15030,0
20230811,112900,95880840,15030,15030,15030,15030,0
20230811,112800,95880840,15030,15030,15030,15030,0
20230811,112700,95880840,15030,15030,15030,15030,0
20230811,112600,95880840,15030,15030,15030,15030,0
20230811,112500,95880840,15030,15030,15030,15030,0
20230811,112400,95880840,15030,15030,15030,15030,1
20230811,112300,95865810,15030,15030,15030,15030,12
20230811,112200,95685450,15040,15040,15040,15040,0
20230811,112100,95685450,15040,15040,15040,15040,0
20230811,112000,95685450,15040,15040,15040,15040,0
20230811,111900,95685450,15040,15040,15040,15040,0
20230811,111800,95685450,15040,15040,15040,15040,0
20230811,111700,95685450,15040,15040,15040,15040,21
20230811,111600,95369610,15040,15040,15040,15040,1
20230811,111500,95354570,15010,15010,15010,15010,0
20230811,111400,95354570,15010,15010,15010,15010,0
20230811,111300,95354570,15010,15010,15010,15010,0
20230811,111200,95354570,15010,15010,15010,15010,0
20230811,111100,95354570,15010,15010,15010,15010,20
20230811,111000,95054370,15010,15040,15040,15010,2
20230811,110900,95024320,15050,15050,15050,15050,0
20230811,110800,95024320,15050,15050,15050,15050,0
20230811,110700,95024320,15050,15050,15050,15050,0
20230811,110600,95024320,15050,15050,15050,15050,0
20230811,110500,95024320,15050,15050,15050,15050,17
20230811,110400,94768470,15060,15060,15060,15060,0
20230811,110300,94768470,15060,15060,15060,15060,0
20230811,110200,94768470,15060,15060,15060,15060,0
20230811,110100,94768470,15060,15060,15060,15060,0
20230811,110000,94768470,15060,15060,15060,15060,0
20230811,105900,94768470,15060,15060,15060,15060,0
20230811,105800,94768470,15060,15060,15060,15060,0
20230811,105700,94768470,15060,15060,15060,15060,0
20230811,105600,94768470,15060,15060,15060,15060,0
20230811,105500,94768470,15060,15060,15060,15060,0
20230811,105400,94768470,15060,15060,15060,15060,0
20230811,105300,94768470,15060,15060,15060,15060,0
20230811,105200,94768470,15060,15060,15060,15060,0
20230811,105100,94768470,15060,15060,15060,15060,0
20230811,105000,94768470,15060,15060,15060,15060,0
20230811,104900,94768470,15060,15060,15060,15060,0
20230811,104800,94768470,15060,15060,15060,15060,0
20230811,104700,94768470,15060,15060,15060,15060,0
20230811,104600,94768470,15060,15060,15060,15060,2
20230811,104500,94738350,15060,15100,15100,15060,125
20230811,104400,92852610,15100,15100,15100,15100,0
20230811,104300,92852610,15100,15100,15100,15100,0
20230811,104200,92852610,15100,15100,15100,15100,0
20230811,104100,92852610,15100,15100,15100,15100,1
20230811,104000,92837510,15100,15100,15100,15100,0
20230811,103900,92837510,15100,15100,15100,15100,0
20230811,103800,92837510,15100,15100,15100,15100,19
20230811,103700,92550610,15100,15100,15100,15100,7
20230811,103600,92444910,15100,15100,15100,15100,0
20230811,103500,92444910,15100,15100,15100,15100,0
20230811,103400,92444910,15100,15100,15100,15100,0
20230811,103300,92444910,15100,15100,15100,15100,0
20230811,103200,92444910,15100,15100,15100,15100,117
20230811,103100,90678210,15100,15100,15100,15100,0
20230811,103000,90678210,15100,15100,15100,15100,0
20230811,102900,90678210,15100,15100,15100,15100,0
20230811,102800,90678210,15100,15100,15100,15100,0
20230811,102700,90678210,15100,15100,15100,15100,0
20230811,102600,90678210,15100,15100,15100,15100,17
20230811,102500,90421510,15080,15080,15080,15080,0
20230811,102400,90421510,15080,15080,15080,15080,1
20230811,102300,90406430,15100,15100,15100,15100,0
20230811,102200,90406430,15100,15100,15100,15100,0
20230811,102100,90406430,15100,15100,15100,15100,6
20230811,102000,90315830,15100,15100,15100,15100,0
20230811,101900,90315830,15100,15100,15100,15100,21
20230811,101800,89998730,15080,15080,15080,15080,0
20230811,101700,89998730,15080,15080,15080,15080,0
20230811,101600,89998730,15080,15080,15080,15080,0
20230811,101500,89998730,15080,15080,15080,15080,1
20230811,101400,89983650,15150,15080,15150,15080,19
20230811,101300,89695940,15080,15080,15080,15080,0
20230811,101200,89695940,15080,15080,15080,15080,0
20230811,101100,89695940,15080,15080,15080,15080,0
20230811,101000,89695940,15080,15080,15080,15080,0
20230811,100900,89695940,15080,15080,15080,15080,0
20230811,100800,89695940,15080,15080,15080,15080,0
20230811,100700,89695940,15080,15080,15080,15080,0
20230811,100600,89695940,15080,15080,15080,15080,0
20230811,100500,89695940,15080,15080,15080,15080,0
20230811,100400,89695940,15080,15080,15080,15080,3
20230811,100300,89650700,15120,15120,15120,15120,286
20230811,100200,85326380,15100,15110,15110,15100,700
20230811,100100,74751770,15170,15100,15170,15100,72
20230811,100000,73659600,15090,15050,15090,15050,629
20230811,095900,64183330,15050,15030,15050,15030,78
20230811,095800,63009630,15050,15050,15050,15050,0
20230811,095700,63009630,15050,15050,15050,15050,0
20230811,095600,63009630,15050,15050,15050,15050,30
20230811,095500,62558130,15050,15040,15050,15040,153
20230811,095400,60256960,15040,15040,15040,15040,0
20230811,095300,60256960,15040,15040,15040,15040,1
20230811,095200,60241920,15040,15040,15040,15040,1
20230811,095100,60226880,15060,15060,15060,15060,5
20230811,095000,60151580,15060,15000,15060,15000,1028
20230811,094900,44710730,14990,14990,14990,14990,0
20230811,094800,44710730,14990,14990,14990,14990,0
20230811,094700,44710730,14990,15000,15000,14990,11
20230811,094600,44545830,14990,14990,14990,14990,3
20230811,094500,44500860,14990,14990,14990,14990,0
20230811,094400,44500860,14990,14990,14990,14990,0
20230811,094300,44500860,14990,14990,14990,14990,1
20230811,094200,44485870,15000,14990,15000,14990,27
20230811,094100,44080910,15000,14970,15000,14970,125
20230811,094000,42209600,14990,14990,14990,14990,0
20230811,093900,42209600,14990,14990,14990,14990,4
20230811,093800,42149640,15000,15000,15000,15000,19
20230811,093700,41864640,14990,14960,14990,14960,842
20230811,093600,29257490,14960,14960,14960,14960,5
20230811,093500,29182690,14960,14950,14960,14950,3
20230811,093400,29137820,14960,14930,14960,14930,104
20230811,093300,27585070,14960,14960,14960,14960,0
20230811,093200,27585070,14960,14960,14960,14960,0
20230811,093100,27585070,14960,14960,14960,14960,0
20230811,093000,27585070,14960,14960,14960,14960,1
20230811,092900,27570110,14960,14960,14960,14960,0
20230811,092800,27570110,14960,14960,14960,14960,0
20230811,092700,27570110,14960,14960,14960,14960,0
20230811,092600,27570110,14960,14960,14960,14960,0
20230811,092500,27570110,14960,14960,14960,14960,7
20230811,092400,27465390,14960,14960,14960,14960,0
20230811,092300,27465390,14960,14960,14960,14960,226
20230811,092200,24084430,14960,14940,14980,14940,534
20230811,092100,16099890,14940,14940,14940,14940,0
20230811,092000,16099890,14940,14940,14940,14940,33
20230811,091900,15606870,14940,14940,14940,14940,0
20230811,091800,15606870,14940,14940,14940,14940,0
20230811,091700,15606870,14940,14940,14940,14940,0
20230811,091600,15606870,14940,14940,14940,14940,0
20230811,091500,15606870,14940,14940,14940,14940,0
20230811,091400,15606870,14940,14950,14980,14940,420
20230811,091300,9328540,14940,14940,14940,14940,6
20230811,091200,9238900,14940,14910,14940,14910,307
20230811,091100,4658260,14880,14880,14880,14880,0
20230811,091000,4658260,14880,14880,14880,14880,0
20230811,090900,4658260,14880,14880,14880,14880,0
20230811,090800,4658260,14880,14880,14880,14880,287
20230811,090700,387700,14870,14890,14890,14870,15
20230811,090600,164510,15080,15080,15080,15080,0
20230811,090500,164510,15080,15080,15080,15080,3
20230811,090400,119270,15090,15090,15090,15090,0
20230811,090300,119270,15090,15080,15090,14870,4
20230811,090200,59200,14800,14800,14800,14800,0
20230811,090100,59200,14800,14800,14800,14800,0
20230811,090000,59200,14800,14800,14800,14800,4