KissMeData/001070/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183200,59680610,11060,11060,11060,11060,124
20230809,183100,59680610,11060,11060,11060,11060,0
20230809,183000,59680610,11060,11060,11060,11060,0
20230809,182900,59680610,11060,11060,11060,11060,0
20230809,182800,59680610,11060,11060,11060,11060,0
20230809,182700,59680610,11060,11060,11060,11060,0
20230809,182600,59680610,11060,11060,11060,11060,0
20230809,182500,59680610,11060,11060,11060,11060,0
20230809,182400,59680610,11060,11060,11060,11060,0
20230809,182300,59680610,11060,11060,11060,11060,0
20230809,182200,59680610,11060,11060,11060,11060,0
20230809,182100,59680610,11060,11060,11060,11060,0
20230809,182000,59680610,11060,11060,11060,11060,0
20230809,181900,59680610,11060,11060,11060,11060,0
20230809,181800,59680610,11060,11060,11060,11060,0
20230809,181700,59680610,11060,11060,11060,11060,0
20230809,181600,59680610,11060,11060,11060,11060,0
20230809,181500,59680610,11060,11060,11060,11060,0
20230809,181400,59680610,11060,11060,11060,11060,0
20230809,181300,59680610,11060,11060,11060,11060,0
20230809,181200,59680610,11060,11060,11060,11060,0
20230809,181100,59680610,11060,11060,11060,11060,0
20230809,181000,59680610,11060,11060,11060,11060,0
20230809,180900,59680610,11060,11060,11060,11060,0
20230809,180800,59680610,11060,11060,11060,11060,0
20230809,180700,59680610,11060,11060,11060,11060,0
20230809,180600,59680610,11060,11060,11060,11060,0
20230809,180500,59680610,11060,11060,11060,11060,0
20230809,180400,59680610,11060,11060,11060,11060,0
20230809,180300,59680610,11060,11060,11060,11060,0
20230809,180200,59680610,11060,11060,11060,11060,124
20230809,180100,59680610,11060,11060,11060,11060,0
20230809,180000,59680610,11060,11060,11060,11060,0
20230809,175900,59680610,11060,11060,11060,11060,0
20230809,175800,59680610,11060,11060,11060,11060,0
20230809,175700,59680610,11060,11060,11060,11060,0
20230809,175600,59680610,11060,11060,11060,11060,0
20230809,175500,59680610,11060,11060,11060,11060,0
20230809,175400,59680610,11060,11060,11060,11060,0
20230809,175300,59680610,11060,11060,11060,11060,0
20230809,175200,59680610,11060,11060,11060,11060,0
20230809,175100,59680610,11060,11060,11060,11060,0
20230809,175000,59680610,11060,11060,11060,11060,0
20230809,174900,59680610,11060,11060,11060,11060,0
20230809,174800,59680610,11060,11060,11060,11060,0
20230809,174700,59680610,11060,11060,11060,11060,0
20230809,174600,59680610,11060,11060,11060,11060,0
20230809,174500,59680610,11060,11060,11060,11060,0
20230809,174400,59680610,11060,11060,11060,11060,0
20230809,174300,59680610,11060,11060,11060,11060,0
20230809,174200,59680610,11060,11060,11060,11060,0
20230809,174100,59680610,11060,11060,11060,11060,0
20230809,174000,59680610,11060,11060,11060,11060,0
20230809,173900,59680610,11060,11060,11060,11060,0
20230809,173800,59680610,11060,11060,11060,11060,0
20230809,173700,59680610,11060,11060,11060,11060,0
20230809,173600,59680610,11060,11060,11060,11060,0
20230809,173500,59680610,11060,11060,11060,11060,0
20230809,173400,59680610,11060,11060,11060,11060,0
20230809,173300,59680610,11060,11060,11060,11060,0
20230809,173200,59680610,11060,11060,11060,11060,124
20230809,173100,59680610,11060,11060,11060,11060,0
20230809,173000,59680610,11060,11060,11060,11060,0
20230809,172900,59680610,11060,11060,11060,11060,0
20230809,172800,59680610,11060,11060,11060,11060,0
20230809,172700,59680610,11060,11060,11060,11060,0
20230809,172600,59680610,11060,11060,11060,11060,0
20230809,172500,59680610,11060,11060,11060,11060,0
20230809,172400,59680610,11060,11060,11060,11060,0
20230809,172300,59680610,11060,11060,11060,11060,0
20230809,172200,59680610,11060,11060,11060,11060,0
20230809,172100,59680610,11060,11060,11060,11060,0
20230809,172000,59680610,11060,11060,11060,11060,0
20230809,171900,59680610,11060,11060,11060,11060,0
20230809,171800,59680610,11060,11060,11060,11060,0
20230809,171700,59680610,11060,11060,11060,11060,0
20230809,171600,59680610,11060,11060,11060,11060,0
20230809,171500,59680610,11060,11060,11060,11060,0
20230809,171400,59680610,11060,11060,11060,11060,0
20230809,171300,59680610,11060,11060,11060,11060,0
20230809,171200,59680610,11060,11060,11060,11060,0
20230809,171100,59680610,11060,11060,11060,11060,0
20230809,171000,59680610,11060,11060,11060,11060,0
20230809,170900,59680610,11060,11060,11060,11060,0
20230809,170800,59680610,11060,11060,11060,11060,0
20230809,170700,59680610,11060,11060,11060,11060,0
20230809,170600,59680610,11060,11060,11060,11060,0
20230809,170500,59680610,11060,11060,11060,11060,0
20230809,170400,59680610,11060,11060,11060,11060,0
20230809,170300,59680610,11060,11060,11060,11060,0
20230809,170200,59680610,11060,11060,11060,11060,124
20230809,170100,59680610,11060,11060,11060,11060,0
20230809,170000,59680610,11060,11060,11060,11060,0
20230809,165900,59680610,11060,11060,11060,11060,0
20230809,165800,59680610,11060,11060,11060,11060,0
20230809,165700,59680610,11060,11060,11060,11060,0
20230809,165600,59680610,11060,11060,11060,11060,0
20230809,165500,59680610,11060,11060,11060,11060,0
20230809,165400,59680610,11060,11060,11060,11060,0
20230809,165300,59680610,11060,11060,11060,11060,0
20230809,165200,59680610,11060,11060,11060,11060,0
20230809,165100,59680610,11060,11060,11060,11060,0
20230809,165000,59680610,11060,11060,11060,11060,0
20230809,164900,59680610,11060,11060,11060,11060,0
20230809,164800,59680610,11060,11060,11060,11060,0
20230809,164700,59680610,11060,11060,11060,11060,0
20230809,164600,59680610,11060,11060,11060,11060,0
20230809,164500,59680610,11060,11060,11060,11060,0
20230809,164400,59680610,11060,11060,11060,11060,0
20230809,164300,59680610,11060,11060,11060,11060,0
20230809,164200,59680610,11060,11060,11060,11060,0
20230809,164100,59680610,11060,11060,11060,11060,0
20230809,164000,59680610,11060,11060,11060,11060,0
20230809,163900,59680610,11060,11060,11060,11060,0
20230809,163800,59680610,11060,11060,11060,11060,0
20230809,163700,59680610,11060,11060,11060,11060,0
20230809,163600,59680610,11060,11060,11060,11060,0
20230809,163500,59680610,11060,11060,11060,11060,0
20230809,163400,59680610,11060,11060,11060,11060,0
20230809,163300,59680610,11060,11060,11060,11060,0
20230809,163200,59680610,11060,11060,11060,11060,124
20230809,163100,59680610,11060,11060,11060,11060,0
20230809,163000,59680610,11060,11060,11060,11060,0
20230809,162900,59680610,11060,11060,11060,11060,0
20230809,162800,59680610,11060,11060,11060,11060,0
20230809,162700,59680610,11060,11060,11060,11060,0
20230809,162600,59680610,11060,11060,11060,11060,0
20230809,162500,59680610,11060,11060,11060,11060,0
20230809,162400,59680610,11060,11060,11060,11060,0
20230809,162300,59680610,11060,11060,11060,11060,0
20230809,162200,59680610,11060,11060,11060,11060,0
20230809,162100,59680610,11060,11060,11060,11060,0
20230809,162000,59680610,11060,11060,11060,11060,0
20230809,161900,59680610,11060,11060,11060,11060,0
20230809,161800,59680610,11060,11060,11060,11060,0
20230809,161700,59680610,11060,11060,11060,11060,0
20230809,161600,59680610,11060,11060,11060,11060,0
20230809,161500,59680610,11060,11060,11060,11060,0
20230809,161400,59680610,11060,11060,11060,11060,0
20230809,161300,59680610,11060,11060,11060,11060,0
20230809,161200,59680610,11060,11060,11060,11060,0
20230809,161100,59680610,11060,11060,11060,11060,0
20230809,161000,59680610,11060,11060,11060,11060,0
20230809,160900,59680610,11060,11060,11060,11060,0
20230809,160800,59680610,11060,11060,11060,11060,0
20230809,160700,59680610,11060,11060,11060,11060,0
20230809,160600,59680610,11060,11060,11060,11060,0
20230809,160500,59680610,11060,11060,11060,11060,0
20230809,160400,59680610,11060,11060,11060,11060,0
20230809,160300,59680610,11060,11060,11060,11060,0
20230809,160200,59680610,11060,11060,11060,11060,124
20230809,160100,59680610,11060,11060,11060,11060,0
20230809,160000,59680610,11060,11060,11060,11060,0
20230809,155900,59680610,11060,11060,11060,11060,0
20230809,155800,59680610,11060,11060,11060,11060,0
20230809,155700,59680610,11060,11060,11060,11060,0
20230809,155600,59680610,11060,11060,11060,11060,0
20230809,155500,59680610,11060,11060,11060,11060,0
20230809,155400,59680610,11060,11060,11060,11060,0
20230809,155300,59680610,11060,11060,11060,11060,0
20230809,155200,59680610,11060,11060,11060,11060,0
20230809,155100,59680610,11060,11060,11060,11060,0
20230809,155000,59680610,11060,11060,11060,11060,0
20230809,154900,59680610,11060,11060,11060,11060,0
20230809,154800,59680610,11060,11060,11060,11060,0
20230809,154700,59680610,11060,11060,11060,11060,0
20230809,154600,59680610,11060,11060,11060,11060,0
20230809,154500,59680610,11060,11060,11060,11060,0
20230809,154400,59680610,11060,11060,11060,11060,0
20230809,154300,59680610,11060,11060,11060,11060,0
20230809,154200,59680610,11060,11060,11060,11060,0
20230809,154100,59680610,11060,11060,11060,11060,0
20230809,154000,59680610,11060,11060,11060,11060,0
20230809,153900,59680610,11060,11060,11060,11060,0
20230809,153800,59680610,11060,11060,11060,11060,0
20230809,153700,59680610,11060,11060,11060,11060,0
20230809,153600,59680610,11060,11060,11060,11060,0
20230809,153500,59680610,11060,11060,11060,11060,0
20230809,153400,59680610,11060,11060,11060,11060,0
20230809,153300,59680610,11060,11060,11060,11060,0
20230809,153200,59680610,11060,11060,11060,11060,124
20230809,153100,59680610,11060,11060,11060,11060,0
20230809,153000,59680610,11060,11060,11060,11060,124
20230809,152900,58309170,11060,11060,11060,11060,0
20230809,152800,58309170,11060,11060,11060,11060,0
20230809,152700,58309170,11060,11060,11060,11060,0
20230809,152600,58309170,11060,11060,11060,11060,0
20230809,152500,58309170,11060,11060,11060,11060,0
20230809,152400,58309170,11060,11060,11060,11060,0
20230809,152300,58309170,11060,11060,11060,11060,0
20230809,152200,58309170,11060,11060,11060,11060,0
20230809,152100,58309170,11060,11060,11060,11060,0
20230809,152000,58309170,11060,11060,11060,11060,0
20230809,151900,58309170,11060,11030,11060,11030,11
20230809,151800,58187780,11060,11060,11060,11060,2
20230809,151700,58165660,11060,11060,11060,11060,0
20230809,151600,58165660,11060,11060,11060,11060,0
20230809,151500,58165660,11060,11060,11060,11060,0
20230809,151400,58165660,11060,11060,11060,11060,0
20230809,151300,58165660,11060,11060,11060,11060,0
20230809,151200,58165660,11060,11060,11060,11060,0
20230809,151100,58165660,11060,11060,11060,11060,0
20230809,151000,58165660,11060,11060,11060,11060,0
20230809,150900,58165660,11060,11060,11060,11060,0
20230809,150800,58165660,11060,11060,11060,11060,0
20230809,150700,58165660,11060,11060,11060,11060,0
20230809,150600,58165660,11060,11050,11060,11050,31
20230809,150500,57823100,11060,11060,11060,11060,0
20230809,150400,57823100,11060,11060,11060,11060,0
20230809,150300,57823100,11060,11060,11060,11060,0
20230809,150200,57823100,11060,11060,11060,11060,0
20230809,150100,57823100,11060,11060,11060,11060,0
20230809,150000,57823100,11060,11050,11060,11050,6
20230809,145900,57756790,11050,11050,11050,11050,0
20230809,145800,57756790,11050,11050,11050,11050,0
20230809,145700,57756790,11050,11050,11050,11050,0
20230809,145600,57756790,11050,11040,11050,11040,4
20230809,145500,57712620,11050,11040,11050,11040,100
20230809,145400,56608610,11040,11040,11040,11040,1
20230809,145300,56597570,10960,11020,11020,10960,389
20230809,145200,52332270,11030,11030,11030,11030,0
20230809,145100,52332270,11030,11030,11030,11030,0
20230809,145000,52332270,11030,11030,11030,11030,0
20230809,144900,52332270,11030,11030,11030,11030,0
20230809,144800,52332270,11030,11030,11030,11030,0
20230809,144700,52332270,11030,11030,11030,11030,1
20230809,144600,52321240,11030,11030,11030,11030,2
20230809,144500,52299180,11040,11040,11040,11040,1
20230809,144400,52288140,11020,11020,11040,10960,469
20230809,144300,47136540,11030,11030,11030,11030,0
20230809,144200,47136540,11030,11030,11030,11030,0
20230809,144100,47136540,11030,11030,11030,11030,0
20230809,144000,47136540,11030,11030,11030,11030,0
20230809,143900,47136540,11030,11030,11030,11030,0
20230809,143800,47136540,11030,11030,11030,11030,0
20230809,143700,47136540,11030,11020,11030,11020,170
20230809,143600,45261940,11030,11030,11030,11030,0
20230809,143500,45261940,11030,11030,11030,11030,0
20230809,143400,45261940,11030,11030,11030,11030,0
20230809,143300,45261940,11030,11030,11030,11030,0
20230809,143200,45261940,11030,11030,11030,11030,0
20230809,143100,45261940,11030,11030,11030,11030,0
20230809,143000,45261940,11030,11030,11030,11030,8
20230809,142900,45173700,11040,11040,11040,11040,0
20230809,142800,45173700,11040,11040,11040,11040,0
20230809,142700,45173700,11040,11040,11040,11040,10
20230809,142600,45063300,11040,11040,11040,11040,0
20230809,142500,45063300,11040,11040,11040,11040,0
20230809,142400,45063300,11040,11040,11040,11040,0
20230809,142300,45063300,11040,11040,11040,11040,0
20230809,142200,45063300,11040,11040,11040,11040,0
20230809,142100,45063300,11040,11030,11040,11030,15
20230809,142000,44897820,11020,11020,11020,11020,0
20230809,141900,44897820,11020,11020,11020,11020,2
20230809,141800,44875780,11040,11040,11040,11040,0
20230809,141700,44875780,11040,11040,11040,11040,0
20230809,141600,44875780,11040,11040,11040,11040,0
20230809,141500,44875780,11040,11040,11040,11040,0
20230809,141400,44875780,11040,11040,11040,11040,0
20230809,141300,44875780,11040,11040,11040,11040,0
20230809,141200,44875780,11040,11040,11040,11040,0
20230809,141100,44875780,11040,11040,11040,11040,0
20230809,141000,44875780,11040,11040,11040,11040,1
20230809,140900,44864740,10990,10990,10990,10990,0
20230809,140800,44864740,10990,10990,10990,10990,0
20230809,140700,44864740,10990,11000,11000,10990,4
20230809,140600,44820750,11050,11050,11050,11050,0
20230809,140500,44820750,11050,11050,11050,11050,425
20230809,140400,40124500,11050,11050,11050,11050,0
20230809,140300,40124500,11050,11050,11050,11050,0
20230809,140200,40124500,11050,11050,11050,11050,0
20230809,140100,40124500,11050,11050,11050,11050,0
20230809,140000,40124500,11050,11050,11050,11050,0
20230809,135900,40124500,11050,11050,11050,11050,0
20230809,135800,40124500,11050,11050,11050,11050,0
20230809,135700,40124500,11050,11050,11050,11050,0
20230809,135600,40124500,11050,11050,11050,11050,0
20230809,135500,40124500,11050,11050,11050,11050,0
20230809,135400,40124500,11050,11050,11050,11050,0
20230809,135300,40124500,11050,11010,11050,11010,130
20230809,135200,38691870,10970,10970,10970,10970,0
20230809,135100,38691870,10970,10970,10970,10970,0
20230809,135000,38691870,10970,10970,10970,10970,15
20230809,134900,38527320,10970,10970,10970,10970,0
20230809,134800,38527320,10970,10970,10970,10970,0
20230809,134700,38527320,10970,10970,10970,10970,1
20230809,134600,38516350,11020,11020,11020,11020,0
20230809,134500,38516350,11020,11020,11020,11020,0
20230809,134400,38516350,11020,11020,11020,11020,0
20230809,134300,38516350,11020,11020,11020,11020,0
20230809,134200,38516350,11020,11020,11020,11020,0
20230809,134100,38516350,11020,11020,11020,11020,0
20230809,134000,38516350,11020,11020,11020,11020,0
20230809,133900,38516350,11020,11020,11020,11020,0
20230809,133800,38516350,11020,11020,11020,11020,0
20230809,133700,38516350,11020,11020,11020,11020,0
20230809,133600,38516350,11020,11020,11020,11020,0
20230809,133500,38516350,11020,10990,11020,10950,157
20230809,133400,36793540,11000,11010,11010,11000,9
20230809,133300,36694500,11010,11010,11010,11010,0
20230809,133200,36694500,11010,11010,11010,11010,0
20230809,133100,36694500,11010,11010,11010,11010,0
20230809,133000,36694500,11010,11010,11010,11010,0
20230809,132900,36694500,11010,11010,11010,11010,0
20230809,132800,36694500,11010,11010,11010,11010,3
20230809,132700,36661470,11020,11020,11020,11020,0
20230809,132600,36661470,11020,11020,11020,11020,0
20230809,132500,36661470,11020,11020,11020,11020,0
20230809,132400,36661470,11020,11020,11020,11020,0
20230809,132300,36661470,11020,11020,11020,11020,0
20230809,132200,36661470,11020,11020,11020,11020,35
20230809,132100,36275770,11050,11050,11050,11050,0
20230809,132000,36275770,11050,11050,11050,11050,0
20230809,131900,36275770,11050,11050,11050,11050,0
20230809,131800,36275770,11050,11050,11050,11050,0
20230809,131700,36275770,11050,11050,11050,11050,0
20230809,131600,36275770,11050,11050,11050,11050,0
20230809,131500,36275770,11050,11050,11050,11050,0
20230809,131400,36275770,11050,11050,11050,11050,0
20230809,131300,36275770,11050,11050,11050,11050,0
20230809,131200,36275770,11050,11050,11050,11050,0
20230809,131100,36275770,11050,11050,11050,11050,0
20230809,131000,36275770,11050,11050,11050,11050,0
20230809,130900,36275770,11050,11050,11050,11050,0
20230809,130800,36275770,11050,11050,11050,11050,0
20230809,130700,36275770,11050,11050,11050,11050,0
20230809,130600,36275770,11050,11050,11050,11050,0
20230809,130500,36275770,11050,11050,11050,11050,0
20230809,130400,36275770,11050,11050,11050,11050,29
20230809,130300,35955320,11070,11070,11070,11070,0
20230809,130200,35955320,11070,11070,11070,11070,0
20230809,130100,35955320,11070,11070,11070,11070,0
20230809,130000,35955320,11070,11070,11070,11070,0
20230809,125900,35955320,11070,11070,11070,11070,0
20230809,125800,35955320,11070,11070,11070,11070,0
20230809,125700,35955320,11070,11070,11070,11070,0
20230809,125600,35955320,11070,11070,11070,11070,0
20230809,125500,35955320,11070,11070,11070,11070,0
20230809,125400,35955320,11070,11070,11070,11070,0
20230809,125300,35955320,11070,11070,11070,11070,0
20230809,125200,35955320,11070,11070,11070,11070,0
20230809,125100,35955320,11070,11070,11070,11070,0
20230809,125000,35955320,11070,11070,11070,11070,0
20230809,124900,35955320,11070,11070,11070,11070,0
20230809,124800,35955320,11070,11070,11070,11070,0
20230809,124700,35955320,11070,11010,11070,10990,23
20230809,124600,35702190,11080,11080,11080,11080,0
20230809,124500,35702190,11080,11080,11080,11080,1
20230809,124400,35691110,11090,11090,11090,11090,0
20230809,124300,35691110,11090,11090,11090,11090,0
20230809,124200,35691110,11090,11090,11090,11090,0
20230809,124100,35691110,11090,11090,11090,11090,0
20230809,124000,35691110,11090,11090,11090,11090,0
20230809,123900,35691110,11090,11090,11090,11090,0
20230809,123800,35691110,11090,11090,11090,11090,0
20230809,123700,35691110,11090,11030,11090,11030,118
20230809,123600,34384770,10990,10990,10990,10990,2
20230809,123500,34362790,10980,10990,10990,10980,83
20230809,123400,33450640,10990,11040,11040,10990,6
20230809,123300,33384550,11050,11050,11050,11050,0
20230809,123200,33384550,11050,11050,11050,11050,0
20230809,123100,33384550,11050,11050,11050,11050,0
20230809,123000,33384550,11050,11050,11050,11050,2
20230809,122900,33362450,11060,11060,11060,11060,0
20230809,122800,33362450,11060,11060,11060,11060,0
20230809,122700,33362450,11060,11060,11060,11060,1
20230809,122600,33351390,11060,11060,11060,11060,0
20230809,122500,33351390,11060,11060,11060,11060,0
20230809,122400,33351390,11060,11060,11060,11060,0
20230809,122300,33351390,11060,11060,11060,11060,0
20230809,122200,33351390,11060,11060,11060,11060,0
20230809,122100,33351390,11060,11060,11060,11060,0
20230809,122000,33351390,11060,11060,11060,11060,0
20230809,121900,33351390,11060,11060,11060,11060,0
20230809,121800,33351390,11060,11060,11060,11060,0
20230809,121700,33351390,11060,11060,11060,11060,0
20230809,121600,33351390,11060,11060,11060,11060,0
20230809,121500,33351390,11060,11060,11060,11060,0
20230809,121400,33351390,11060,11060,11060,11060,0
20230809,121300,33351390,11060,11060,11060,11060,0
20230809,121200,33351390,11060,11060,11060,11060,0
20230809,121100,33351390,11060,11060,11060,11060,0
20230809,121000,33351390,11060,11060,11060,11060,0
20230809,120900,33351390,11060,11060,11060,11060,0
20230809,120800,33351390,11060,11060,11060,11060,0
20230809,120700,33351390,11060,11060,11060,11060,0
20230809,120600,33351390,11060,11060,11060,11060,4
20230809,120500,33307150,11060,11060,11060,11060,0
20230809,120400,33307150,11060,11060,11060,11060,0
20230809,120300,33307150,11060,11060,11060,11060,0
20230809,120200,33307150,11060,11060,11060,11060,0
20230809,120100,33307150,11060,11060,11060,11060,3
20230809,120000,33273970,11100,11100,11100,11100,0
20230809,115900,33273970,11100,11100,11100,11100,0
20230809,115800,33273970,11100,11100,11100,11100,0
20230809,115700,33273970,11100,11100,11100,11100,0
20230809,115600,33273970,11100,11100,11100,11100,0
20230809,115500,33273970,11100,11100,11100,11100,0
20230809,115400,33273970,11100,11100,11100,11100,0
20230809,115300,33273970,11100,11100,11100,11100,0
20230809,115200,33273970,11100,11100,11100,11100,0
20230809,115100,33273970,11100,11100,11100,11100,0
20230809,115000,33273970,11100,11100,11100,11100,0
20230809,114900,33273970,11100,11100,11100,11100,0
20230809,114800,33273970,11100,11100,11100,11100,0
20230809,114700,33273970,11100,11100,11100,11100,0
20230809,114600,33273970,11100,11080,11100,11080,26
20230809,114500,32985810,11090,11080,11090,11080,20
20230809,114400,32764200,11080,11080,11080,11080,0
20230809,114300,32764200,11080,11080,11080,11080,1
20230809,114200,32753120,11100,11100,11100,11100,0
20230809,114100,32753120,11100,11100,11100,11100,0
20230809,114000,32753120,11100,11050,11100,11050,54
20230809,113900,32153920,11050,11050,11050,11050,1
20230809,113800,32142870,10880,11080,11080,10880,160
20230809,113700,30382170,11090,11090,11090,11090,0
20230809,113600,30382170,11090,11090,11090,11090,0
20230809,113500,30382170,11090,11090,11090,11090,0
20230809,113400,30382170,11090,11090,11090,11090,0
20230809,113300,30382170,11090,11090,11090,11090,0
20230809,113200,30382170,11090,11090,11090,11090,5
20230809,113100,30326720,11100,11100,11100,11100,0
20230809,113000,30326720,11100,11100,11100,11100,5
20230809,112900,30271220,11110,11110,11110,11110,0
20230809,112800,30271220,11110,11110,11110,11110,0
20230809,112700,30271220,11110,11110,11110,11110,0
20230809,112600,30271220,11110,11110,11110,11110,0
20230809,112500,30271220,11110,11110,11110,11110,0
20230809,112400,30271220,11110,11110,11110,11110,0
20230809,112300,30271220,11110,11110,11110,11110,0
20230809,112200,30271220,11110,11110,11110,11110,0
20230809,112100,30271220,11110,11110,11110,11110,0
20230809,112000,30271220,11110,11110,11110,11110,0
20230809,111900,30271220,11110,11110,11110,11110,0
20230809,111800,30271220,11110,11100,11110,11100,6
20230809,111700,30204610,11100,11100,11100,11100,0
20230809,111600,30204610,11100,11100,11100,11100,0
20230809,111500,30204610,11100,11100,11100,11100,0
20230809,111400,30204610,11100,11100,11100,11100,1
20230809,111300,30193510,11070,11070,11070,11070,105
20230809,111200,29031160,11120,11120,11120,11120,0
20230809,111100,29031160,11120,11120,11120,11120,0
20230809,111000,29031160,11120,11120,11120,11120,0
20230809,110900,29031160,11120,11120,11120,11120,0
20230809,110800,29031160,11120,11120,11120,11120,0
20230809,110700,29031160,11120,11120,11120,11120,0
20230809,110600,29031160,11120,11120,11120,11120,0
20230809,110500,29031160,11120,11120,11120,11120,0
20230809,110400,29031160,11120,11120,11120,11120,0
20230809,110300,29031160,11120,11120,11120,11120,0
20230809,110200,29031160,11120,11120,11120,11120,0
20230809,110100,29031160,11120,11120,11120,11120,0
20230809,110000,29031160,11120,11120,11120,11120,0
20230809,105900,29031160,11120,11120,11120,11120,0
20230809,105800,29031160,11120,11120,11120,11120,0
20230809,105700,29031160,11120,11120,11120,11120,0
20230809,105600,29031160,11120,11120,11120,11120,0
20230809,105500,29031160,11120,11120,11120,11120,0
20230809,105400,29031160,11120,11120,11120,11120,0
20230809,105300,29031160,11120,11120,11120,11120,0
20230809,105200,29031160,11120,11120,11120,11120,0
20230809,105100,29031160,11120,11120,11120,11120,0
20230809,105000,29031160,11120,11120,11120,11120,0
20230809,104900,29031160,11120,11120,11120,11120,0
20230809,104800,29031160,11120,11120,11120,11120,0
20230809,104700,29031160,11120,11120,11120,11120,0
20230809,104600,29031160,11120,11110,11120,11110,202
20230809,104500,26786520,11120,11120,11120,11120,0
20230809,104400,26786520,11120,11120,11120,11120,0
20230809,104300,26786520,11120,11120,11120,11120,0
20230809,104200,26786520,11120,11120,11120,11120,0
20230809,104100,26786520,11120,11120,11120,11120,0
20230809,104000,26786520,11120,11120,11120,11120,0
20230809,103900,26786520,11120,11120,11120,11120,0
20230809,103800,26786520,11120,11120,11120,11120,0
20230809,103700,26786520,11120,11120,11120,11120,0
20230809,103600,26786520,11120,11120,11120,11120,0
20230809,103500,26786520,11120,11120,11120,11120,0
20230809,103400,26786520,11120,11120,11120,11120,0
20230809,103300,26786520,11120,11120,11120,11120,0
20230809,103200,26786520,11120,11120,11120,11120,0
20230809,103100,26786520,11120,11120,11120,11120,0
20230809,103000,26786520,11120,11110,11120,11110,83
20230809,102900,25863690,11120,11120,11120,11120,0
20230809,102800,25863690,11120,11120,11120,11120,0
20230809,102700,25863690,11120,11120,11120,11120,0
20230809,102600,25863690,11120,11120,11120,11120,0
20230809,102500,25863690,11120,11120,11120,11120,0
20230809,102400,25863690,11120,11120,11120,11120,0
20230809,102300,25863690,11120,11120,11120,11120,0
20230809,102200,25863690,11120,11120,11120,11120,0
20230809,102100,25863690,11120,11120,11120,11120,0
20230809,102000,25863690,11120,11120,11120,11120,0
20230809,101900,25863690,11120,11120,11120,11120,0
20230809,101800,25863690,11120,11120,11120,11120,0
20230809,101700,25863690,11120,11030,11120,11020,222
20230809,101600,23413830,11120,11100,11120,11100,8
20230809,101500,23325000,11130,11130,11130,11130,0
20230809,101400,23325000,11130,11130,11130,11130,0
20230809,101300,23325000,11130,11130,11130,11130,0
20230809,101200,23325000,11130,11130,11130,11130,0
20230809,101100,23325000,11130,11130,11130,11130,0
20230809,101000,23325000,11130,11130,11130,11130,0
20230809,100900,23325000,11130,11080,11130,11080,352
20230809,100800,19414890,11090,11090,11090,11090,0
20230809,100700,19414890,11090,10980,11090,10980,562
20230809,100600,13203760,10990,10990,10990,10990,0
20230809,100500,13203760,10990,10990,10990,10990,0
20230809,100400,13203760,10990,10990,10990,10990,0
20230809,100300,13203760,10990,10990,10990,10990,0
20230809,100200,13203760,10990,10990,10990,10990,0
20230809,100100,13203760,10990,10990,10990,10990,0
20230809,100000,13203760,10990,10990,10990,10990,0
20230809,095900,13203760,10990,10990,10990,10990,0
20230809,095800,13203760,10990,10990,10990,10990,0
20230809,095700,13203760,10990,10990,10990,10990,0
20230809,095600,13203760,10990,10990,10990,10990,0
20230809,095500,13203760,10990,10990,10990,10990,0
20230809,095400,13203760,10990,10990,10990,10990,0
20230809,095300,13203760,10990,10990,10990,10990,0
20230809,095200,13203760,10990,10990,10990,10990,0
20230809,095100,13203760,10990,10990,10990,10990,0
20230809,095000,13203760,10990,10990,10990,10990,0
20230809,094900,13203760,10990,10990,10990,10990,1
20230809,094800,13192770,10980,10980,10980,10980,32
20230809,094700,12841410,10980,10980,10980,10980,0
20230809,094600,12841410,10980,10980,10980,10980,0
20230809,094500,12841410,10980,10980,10980,10980,0
20230809,094400,12841410,10980,10980,10980,10980,1
20230809,094300,12830430,10970,10970,10970,10970,0
20230809,094200,12830430,10970,10970,10970,10970,0
20230809,094100,12830430,10970,10970,10970,10970,6
20230809,094000,12764610,10970,10970,10970,10970,0
20230809,093900,12764610,10970,10970,10970,10970,0
20230809,093800,12764610,10970,10970,10970,10970,0
20230809,093700,12764610,10970,10970,10970,10970,0
20230809,093600,12764610,10970,10970,10970,10970,0
20230809,093500,12764610,10970,10970,10970,10970,7
20230809,093400,12687820,10960,10960,10960,10960,1
20230809,093300,12676860,10970,10970,10970,10970,1
20230809,093200,12665890,10950,10950,10950,10950,0
20230809,093100,12665890,10950,10950,10950,10950,1
20230809,093000,12654940,10870,10870,10870,10870,0
20230809,092900,12654940,10870,10870,10870,10870,0
20230809,092800,12654940,10870,10900,10900,10870,100
20230809,092700,11567290,10990,10990,10990,10990,0
20230809,092600,11567290,10990,10990,10990,10990,0
20230809,092500,11567290,10990,10990,10990,10990,0
20230809,092400,11567290,10990,10990,10990,10990,0
20230809,092300,11567290,10990,10990,10990,10990,0
20230809,092200,11567290,10990,10950,10990,10950,28
20230809,092100,11260650,10950,10900,10950,10900,13
20230809,092000,11118350,10950,10950,10950,10950,11
20230809,091900,10997900,10990,10990,10990,10990,0
20230809,091800,10997900,10990,10990,10990,10990,0
20230809,091700,10997900,10990,10990,10990,10990,0
20230809,091600,10997900,10990,10950,10990,10950,584
20230809,091500,4583830,10980,10980,10980,10980,0
20230809,091400,4583830,10980,10980,10980,10980,0
20230809,091300,4583830,10980,10980,10980,10980,0
20230809,091200,4583830,10980,10980,10980,10980,0
20230809,091100,4583830,10980,10980,10980,10980,0
20230809,091000,4583830,10980,10980,10980,10980,0
20230809,090900,4583830,10980,10980,10980,10980,0
20230809,090800,4583830,10980,10980,10980,10980,0
20230809,090700,4583830,10980,10890,10980,10890,12
20230809,090600,4453060,10850,10860,10860,10850,130
20230809,090500,3042250,10900,10900,10900,10900,0
20230809,090400,3042250,10900,10900,10900,10900,20
20230809,090300,2824250,10900,10900,10900,10850,61
20230809,090200,2162100,10870,10880,10900,10870,72
20230809,090100,1379320,10890,10890,10890,10890,1
20230809,090000,1368430,10900,10990,10990,10900,125