KissMeData/001070/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183200,253501000,10150,10150,10150,10150,172
20230818,183100,253501000,10150,10150,10150,10150,0
20230818,183000,253501000,10150,10150,10150,10150,0
20230818,182900,253501000,10150,10150,10150,10150,0
20230818,182800,253501000,10150,10150,10150,10150,0
20230818,182700,253501000,10150,10150,10150,10150,0
20230818,182600,253501000,10150,10150,10150,10150,0
20230818,182500,253501000,10150,10150,10150,10150,0
20230818,182400,253501000,10150,10150,10150,10150,0
20230818,182300,253501000,10150,10150,10150,10150,0
20230818,182200,253501000,10150,10150,10150,10150,0
20230818,182100,253501000,10150,10150,10150,10150,0
20230818,182000,253501000,10150,10150,10150,10150,0
20230818,181900,253501000,10150,10150,10150,10150,0
20230818,181800,253501000,10150,10150,10150,10150,0
20230818,181700,253501000,10150,10150,10150,10150,0
20230818,181600,253501000,10150,10150,10150,10150,0
20230818,181500,253501000,10150,10150,10150,10150,0
20230818,181400,253501000,10150,10150,10150,10150,0
20230818,181300,253501000,10150,10150,10150,10150,0
20230818,181200,253501000,10150,10150,10150,10150,0
20230818,181100,253501000,10150,10150,10150,10150,0
20230818,181000,253501000,10150,10150,10150,10150,0
20230818,180900,253501000,10150,10150,10150,10150,0
20230818,180800,253501000,10150,10150,10150,10150,0
20230818,180700,253501000,10150,10150,10150,10150,0
20230818,180600,253501000,10150,10150,10150,10150,0
20230818,180500,253501000,10150,10150,10150,10150,0
20230818,180400,253501000,10150,10150,10150,10150,0
20230818,180300,253501000,10150,10150,10150,10150,0
20230818,180200,253501000,10150,10150,10150,10150,172
20230818,180100,253501000,10150,10150,10150,10150,0
20230818,180000,253501000,10150,10150,10150,10150,0
20230818,175900,253501000,10150,10150,10150,10150,0
20230818,175800,253501000,10150,10150,10150,10150,0
20230818,175700,253501000,10150,10150,10150,10150,0
20230818,175600,253501000,10150,10150,10150,10150,0
20230818,175500,253501000,10150,10150,10150,10150,0
20230818,175400,253501000,10150,10150,10150,10150,0
20230818,175300,253501000,10150,10150,10150,10150,0
20230818,175200,253501000,10150,10150,10150,10150,0
20230818,175100,253501000,10150,10150,10150,10150,0
20230818,175000,253501000,10150,10150,10150,10150,0
20230818,174900,253501000,10150,10150,10150,10150,0
20230818,174800,253501000,10150,10150,10150,10150,0
20230818,174700,253501000,10150,10150,10150,10150,0
20230818,174600,253501000,10150,10150,10150,10150,0
20230818,174500,253501000,10150,10150,10150,10150,0
20230818,174400,253501000,10150,10150,10150,10150,0
20230818,174300,253501000,10150,10150,10150,10150,0
20230818,174200,253501000,10150,10150,10150,10150,0
20230818,174100,253501000,10150,10150,10150,10150,0
20230818,174000,253501000,10150,10150,10150,10150,0
20230818,173900,253501000,10150,10150,10150,10150,0
20230818,173800,253501000,10150,10150,10150,10150,0
20230818,173700,253501000,10150,10150,10150,10150,0
20230818,173600,253501000,10150,10150,10150,10150,0
20230818,173500,253501000,10150,10150,10150,10150,0
20230818,173400,253501000,10150,10150,10150,10150,0
20230818,173300,253501000,10150,10150,10150,10150,0
20230818,173200,253501000,10150,10150,10150,10150,172
20230818,173100,253501000,10150,10150,10150,10150,0
20230818,173000,253501000,10150,10150,10150,10150,0
20230818,172900,253501000,10150,10150,10150,10150,0
20230818,172800,253501000,10150,10150,10150,10150,0
20230818,172700,253501000,10150,10150,10150,10150,0
20230818,172600,253501000,10150,10150,10150,10150,0
20230818,172500,253501000,10150,10150,10150,10150,0
20230818,172400,253501000,10150,10150,10150,10150,0
20230818,172300,253501000,10150,10150,10150,10150,0
20230818,172200,253501000,10150,10150,10150,10150,0
20230818,172100,253501000,10150,10150,10150,10150,0
20230818,172000,253501000,10150,10150,10150,10150,0
20230818,171900,253501000,10150,10150,10150,10150,0
20230818,171800,253501000,10150,10150,10150,10150,0
20230818,171700,253501000,10150,10150,10150,10150,0
20230818,171600,253501000,10150,10150,10150,10150,0
20230818,171500,253501000,10150,10150,10150,10150,0
20230818,171400,253501000,10150,10150,10150,10150,0
20230818,171300,253501000,10150,10150,10150,10150,0
20230818,171200,253501000,10150,10150,10150,10150,0
20230818,171100,253501000,10150,10150,10150,10150,0
20230818,171000,253501000,10150,10150,10150,10150,0
20230818,170900,253501000,10150,10150,10150,10150,0
20230818,170800,253501000,10150,10150,10150,10150,0
20230818,170700,253501000,10150,10150,10150,10150,0
20230818,170600,253501000,10150,10150,10150,10150,0
20230818,170500,253501000,10150,10150,10150,10150,0
20230818,170400,253501000,10150,10150,10150,10150,0
20230818,170300,253501000,10150,10150,10150,10150,0
20230818,170200,253501000,10150,10150,10150,10150,172
20230818,170100,253501000,10150,10150,10150,10150,0
20230818,170000,253501000,10150,10150,10150,10150,0
20230818,165900,253501000,10150,10150,10150,10150,0
20230818,165800,253501000,10150,10150,10150,10150,0
20230818,165700,253501000,10150,10150,10150,10150,0
20230818,165600,253501000,10150,10150,10150,10150,0
20230818,165500,253501000,10150,10150,10150,10150,0
20230818,165400,253501000,10150,10150,10150,10150,0
20230818,165300,253501000,10150,10150,10150,10150,0
20230818,165200,253501000,10150,10150,10150,10150,0
20230818,165100,253501000,10150,10150,10150,10150,0
20230818,165000,253501000,10150,10150,10150,10150,0
20230818,164900,253501000,10150,10150,10150,10150,0
20230818,164800,253501000,10150,10150,10150,10150,0
20230818,164700,253501000,10150,10150,10150,10150,0
20230818,164600,253501000,10150,10150,10150,10150,0
20230818,164500,253501000,10150,10150,10150,10150,0
20230818,164400,253501000,10150,10150,10150,10150,0
20230818,164300,253501000,10150,10150,10150,10150,0
20230818,164200,253501000,10150,10150,10150,10150,0
20230818,164100,253501000,10150,10150,10150,10150,0
20230818,164000,253501000,10150,10150,10150,10150,0
20230818,163900,253501000,10150,10150,10150,10150,0
20230818,163800,253501000,10150,10150,10150,10150,0
20230818,163700,253501000,10150,10150,10150,10150,0
20230818,163600,253501000,10150,10150,10150,10150,0
20230818,163500,253501000,10150,10150,10150,10150,0
20230818,163400,253501000,10150,10150,10150,10150,0
20230818,163300,253501000,10150,10150,10150,10150,0
20230818,163200,253501000,10150,10150,10150,10150,172
20230818,163100,253501000,10150,10150,10150,10150,0
20230818,163000,253501000,10150,10150,10150,10150,0
20230818,162900,253501000,10150,10150,10150,10150,0
20230818,162800,253501000,10150,10150,10150,10150,0
20230818,162700,253501000,10150,10150,10150,10150,0
20230818,162600,253501000,10150,10150,10150,10150,0
20230818,162500,253501000,10150,10150,10150,10150,0
20230818,162400,253501000,10150,10150,10150,10150,0
20230818,162300,253501000,10150,10150,10150,10150,0
20230818,162200,253501000,10150,10150,10150,10150,0
20230818,162100,253501000,10150,10150,10150,10150,0
20230818,162000,253501000,10150,10150,10150,10150,0
20230818,161900,253501000,10150,10150,10150,10150,0
20230818,161800,253501000,10150,10150,10150,10150,0
20230818,161700,253501000,10150,10150,10150,10150,0
20230818,161600,253501000,10150,10150,10150,10150,0
20230818,161500,253501000,10150,10150,10150,10150,0
20230818,161400,253501000,10150,10150,10150,10150,0
20230818,161300,253501000,10150,10150,10150,10150,0
20230818,161200,253501000,10150,10150,10150,10150,0
20230818,161100,253501000,10150,10150,10150,10150,0
20230818,161000,253501000,10150,10150,10150,10150,0
20230818,160900,253501000,10150,10150,10150,10150,0
20230818,160800,253501000,10150,10150,10150,10150,0
20230818,160700,253501000,10150,10150,10150,10150,0
20230818,160600,253501000,10150,10150,10150,10150,0
20230818,160500,253501000,10150,10150,10150,10150,0
20230818,160400,253501000,10150,10150,10150,10150,0
20230818,160300,253501000,10150,10150,10150,10150,0
20230818,160200,253501000,10150,10150,10150,10150,172
20230818,160100,253501000,10150,10150,10150,10150,0
20230818,160000,253501000,10150,10150,10150,10150,0
20230818,155900,253501000,10150,10150,10150,10150,0
20230818,155800,253501000,10150,10150,10150,10150,0
20230818,155700,253501000,10150,10150,10150,10150,0
20230818,155600,253501000,10150,10150,10150,10150,0
20230818,155500,253501000,10150,10150,10150,10150,0
20230818,155400,253501000,10150,10150,10150,10150,0
20230818,155300,253501000,10150,10150,10150,10150,0
20230818,155200,253501000,10150,10150,10150,10150,0
20230818,155100,253501000,10150,10150,10150,10150,0
20230818,155000,253501000,10150,10150,10150,10150,0
20230818,154900,253501000,10150,10150,10150,10150,0
20230818,154800,253501000,10150,10150,10150,10150,0
20230818,154700,253501000,10150,10150,10150,10150,0
20230818,154600,253501000,10150,10150,10150,10150,0
20230818,154500,253501000,10150,10150,10150,10150,0
20230818,154400,253501000,10150,10150,10150,10150,0
20230818,154300,253501000,10150,10150,10150,10150,0
20230818,154200,253501000,10150,10150,10150,10150,0
20230818,154100,253501000,10150,10150,10150,10150,0
20230818,154000,253501000,10150,10150,10150,10150,0
20230818,153900,253501000,10150,10150,10150,10150,0
20230818,153800,253501000,10150,10150,10150,10150,0
20230818,153700,253501000,10150,10150,10150,10150,0
20230818,153600,253501000,10150,10150,10150,10150,0
20230818,153500,253501000,10150,10150,10150,10150,0
20230818,153400,253501000,10150,10150,10150,10150,0
20230818,153300,253501000,10150,10150,10150,10150,0
20230818,153200,253501000,10150,10150,10150,10150,172
20230818,153100,253501000,10150,10150,10150,10150,0
20230818,153000,253501000,10150,10150,10150,10150,172
20230818,152900,251755200,10190,10190,10190,10190,0
20230818,152800,251755200,10190,10190,10190,10190,0
20230818,152700,251755200,10190,10190,10190,10190,0
20230818,152600,251755200,10190,10190,10190,10190,0
20230818,152500,251755200,10190,10190,10190,10190,0
20230818,152400,251755200,10190,10190,10190,10190,0
20230818,152300,251755200,10190,10190,10190,10190,0
20230818,152200,251755200,10190,10190,10190,10190,0
20230818,152100,251755200,10190,10190,10190,10190,0
20230818,152000,251755200,10190,10190,10190,10190,0
20230818,151900,251755200,10190,10190,10190,10190,0
20230818,151800,251755200,10190,10170,10190,10170,7
20230818,151700,251683930,10160,10160,10160,10160,0
20230818,151600,251683930,10160,10160,10160,10160,0
20230818,151500,251683930,10160,10160,10160,10160,2
20230818,151400,251663610,10190,10190,10190,10190,81
20230818,151300,250838220,10150,10150,10150,10150,0
20230818,151200,250838220,10150,10150,10150,10150,0
20230818,151100,250838220,10150,10170,10170,10150,249
20230818,151000,248310820,10200,10200,10200,10200,0
20230818,150900,248310820,10200,10190,10200,10190,6
20230818,150800,248249660,10190,10190,10190,10190,0
20230818,150700,248249660,10190,10190,10190,10190,0
20230818,150600,248249660,10190,10190,10190,10190,0
20230818,150500,248249660,10190,10190,10190,10190,0
20230818,150400,248249660,10190,10190,10190,10190,0
20230818,150300,248249660,10190,10190,10190,10190,3
20230818,150200,248219090,10190,10190,10190,10190,1
20230818,150100,248208900,10180,10180,10180,10180,0
20230818,150000,248208900,10180,10180,10180,10180,0
20230818,145900,248208900,10180,10180,10180,10180,2
20230818,145800,248188540,10180,10180,10180,10180,0
20230818,145700,248188540,10180,10180,10180,10180,1
20230818,145600,248178360,10190,10190,10190,10190,0
20230818,145500,248178360,10190,10190,10190,10190,1
20230818,145400,248168170,10190,10190,10190,10190,0
20230818,145300,248168170,10190,10150,10190,10150,11
20230818,145200,248056130,10150,10150,10150,10150,1
20230818,145100,248045980,10200,10200,10200,10200,0
20230818,145000,248045980,10200,10200,10200,10200,0
20230818,144900,248045980,10200,10190,10200,10190,182
20230818,144800,246190400,10200,10140,10200,10140,171
20230818,144700,244450390,10130,10130,10130,10130,1
20230818,144600,244440260,10120,10120,10120,10120,3
20230818,144500,244409900,10110,10110,10110,10110,0
20230818,144400,244409900,10110,10140,10140,10110,67
20230818,144300,243732200,10110,10120,10120,10100,289
20230818,144200,240811120,10130,10130,10130,10130,0
20230818,144100,240811120,10130,10130,10130,10130,0
20230818,144000,240811120,10130,10130,10130,10130,0
20230818,143900,240811120,10130,10130,10130,10130,1
20230818,143800,240800990,10140,10140,10140,10140,0
20230818,143700,240800990,10140,10140,10140,10140,0
20230818,143600,240800990,10140,10140,10140,10140,1
20230818,143500,240790850,10130,10130,10130,10130,1
20230818,143400,240780720,10110,10110,10110,10110,0
20230818,143300,240780720,10110,10110,10110,10110,0
20230818,143200,240780720,10110,10110,10110,10110,3
20230818,143100,240750390,10140,10140,10140,10140,0
20230818,143000,240750390,10140,10110,10140,10110,11
20230818,142900,240638910,10140,10140,10140,10140,0
20230818,142800,240638910,10140,10140,10140,10140,0
20230818,142700,240638910,10140,10120,10140,10080,3002
20230818,142600,210336070,10130,10130,10130,10130,1
20230818,142500,210325940,10120,10130,10130,10120,85
20230818,142400,209465570,10140,10140,10140,10140,1
20230818,142300,209455430,10150,10150,10150,10150,0
20230818,142200,209455430,10150,10150,10150,10150,0
20230818,142100,209455430,10150,10150,10150,10150,4
20230818,142000,209414830,10160,10160,10160,10160,0
20230818,141900,209414830,10160,10160,10160,10160,1
20230818,141800,209404670,10150,10150,10150,10150,5
20230818,141700,209353920,10150,10150,10150,10150,10
20230818,141600,209252420,10120,10120,10120,10120,0
20230818,141500,209252420,10120,10120,10120,10120,0
20230818,141400,209252420,10120,10130,10130,10120,12
20230818,141300,209130960,10140,10140,10140,10140,1
20230818,141200,209120820,10140,10140,10140,10140,0
20230818,141100,209120820,10140,10140,10140,10140,0
20230818,141000,209120820,10140,10140,10140,10140,1
20230818,140900,209110680,10160,10160,10160,10160,0
20230818,140800,209110680,10160,10160,10160,10160,0
20230818,140700,209110680,10160,10160,10160,10160,0
20230818,140600,209110680,10160,10160,10160,10160,0
20230818,140500,209110680,10160,10160,10160,10160,0
20230818,140400,209110680,10160,10160,10160,10160,16
20230818,140300,208948120,10180,10180,10180,10180,0
20230818,140200,208948120,10180,10180,10180,10180,0
20230818,140100,208948120,10180,10180,10180,10180,3
20230818,140000,208917580,10200,10200,10200,10200,0
20230818,135900,208917580,10200,10200,10200,10200,0
20230818,135800,208917580,10200,10200,10200,10200,0
20230818,135700,208917580,10200,10200,10200,10200,0
20230818,135600,208917580,10200,10180,10200,10180,17
20230818,135500,208744490,10170,10170,10170,10170,1
20230818,135400,208734320,10180,10170,10180,10170,23
20230818,135300,208500400,10170,10160,10170,10160,5
20230818,135200,208449590,10150,10150,10150,10150,0
20230818,135100,208449590,10150,10150,10150,10150,0
20230818,135000,208449590,10150,10150,10150,10150,0
20230818,134900,208449590,10150,10150,10150,10150,0
20230818,134800,208449590,10150,10150,10150,10150,23
20230818,134700,208216140,10180,10180,10180,10180,0
20230818,134600,208216140,10180,10180,10180,10180,0
20230818,134500,208216140,10180,10180,10180,10180,0
20230818,134400,208216140,10180,10180,10180,10180,0
20230818,134300,208216140,10180,10180,10180,10180,0
20230818,134200,208216140,10180,10180,10180,10180,0
20230818,134100,208216140,10180,10180,10180,10180,73
20230818,134000,207473000,10150,10160,10160,10150,25
20230818,133900,207219240,10200,10220,10230,10200,177
20230818,133800,205408860,10220,10230,10230,10220,20
20230818,133700,205204430,10220,10220,10230,10220,9
20230818,133600,205112440,10210,10190,10210,10190,1002
20230818,133500,194883070,10190,10180,10210,10180,108
20230818,133400,193781540,10190,10140,10190,10140,1680
20230818,133300,176712800,10130,10130,10130,10130,2
20230818,133200,176692540,10140,10140,10140,10140,0
20230818,133100,176692540,10140,10140,10140,10140,2
20230818,133000,176672260,10150,10150,10150,10150,1
20230818,132900,176662110,10140,10140,10140,10140,1
20230818,132800,176651970,10150,10130,10150,10130,1121
20230818,132700,165274220,10140,10140,10140,10140,1
20230818,132600,165264080,10150,10150,10150,10150,0
20230818,132500,165264080,10150,10140,10150,10140,14
20230818,132400,165121990,10150,10130,10150,10130,36
20230818,132300,164756960,10140,10130,10140,10130,9
20230818,132200,164665780,10140,10140,10140,10140,0
20230818,132100,164665780,10140,10140,10140,10140,1
20230818,132000,164655640,10100,10120,10140,10100,512
20230818,131900,159481600,10130,10120,10130,10120,1000
20230818,131800,149351630,10130,10130,10130,10130,0
20230818,131700,149351630,10130,10130,10130,10130,0
20230818,131600,149351630,10130,10130,10130,10130,0
20230818,131500,149351630,10130,10130,10130,10130,0
20230818,131400,149351630,10130,10130,10130,10130,0
20230818,131300,149351630,10130,10130,10130,10130,0
20230818,131200,149351630,10130,10130,10130,10130,0
20230818,131100,149351630,10130,10130,10130,10130,32
20230818,131000,149027470,10130,10130,10130,10130,0
20230818,130900,149027470,10130,10130,10130,10130,0
20230818,130800,149027470,10130,10130,10130,10130,0
20230818,130700,149027470,10130,10130,10130,10130,0
20230818,130600,149027470,10130,10130,10130,10130,1
20230818,130500,149017340,10100,10100,10100,10100,0
20230818,130400,149017340,10100,10100,10100,10100,0
20230818,130300,149017340,10100,10100,10100,10100,0
20230818,130200,149017340,10100,10100,10100,10100,0
20230818,130100,149017340,10100,10100,10100,10100,0
20230818,130000,149017340,10100,10100,10100,10100,0
20230818,125900,149017340,10100,10100,10100,10100,0
20230818,125800,149017340,10100,10100,10100,10100,0
20230818,125700,149017340,10100,10100,10100,10100,133
20230818,125600,147674040,10140,10140,10140,10140,0
20230818,125500,147674040,10140,10130,10140,10130,150
20230818,125400,146153720,10140,10120,10140,10120,77
20230818,125300,145373530,10060,10080,10080,10060,7
20230818,125200,145303000,10100,10100,10100,10100,0
20230818,125100,145303000,10100,10100,10100,10100,0
20230818,125000,145303000,10100,10100,10100,10100,141
20230818,124900,143878900,10110,10110,10110,10110,3
20230818,124800,143848570,10100,10100,10100,10100,0
20230818,124700,143848570,10100,10100,10100,10100,0
20230818,124600,143848570,10100,10080,10100,10080,1437
20230818,124500,129358020,10080,10080,10080,10080,0
20230818,124400,129358020,10080,10080,10080,10080,0
20230818,124300,129358020,10080,10080,10080,10080,0
20230818,124200,129358020,10080,10070,10080,10070,1200
20230818,124100,117262450,10070,10070,10070,10070,0
20230818,124000,117262450,10070,10070,10070,10070,0
20230818,123900,117262450,10070,10040,10070,10040,2
20230818,123800,117242340,10030,10030,10030,10030,0
20230818,123700,117242340,10030,10030,10030,10030,0
20230818,123600,117242340,10030,10030,10030,10030,0
20230818,123500,117242340,10030,10030,10030,10030,0
20230818,123400,117242340,10030,10030,10030,10030,0
20230818,123300,117242340,10030,10030,10030,10030,0
20230818,123200,117242340,10030,10030,10030,10030,0
20230818,123100,117242340,10030,10030,10030,10030,0
20230818,123000,117242340,10030,10030,10030,10030,0
20230818,122900,117242340,10030,10030,10030,10030,600
20230818,122800,111224340,10060,10060,10060,10060,0
20230818,122700,111224340,10060,10060,10060,10060,0
20230818,122600,111224340,10060,10060,10060,10060,0
20230818,122500,111224340,10060,10060,10060,10060,0
20230818,122400,111224340,10060,10060,10060,10060,0
20230818,122300,111224340,10060,10060,10060,10060,0
20230818,122200,111224340,10060,10060,10060,10060,0
20230818,122100,111224340,10060,10060,10060,10060,0
20230818,122000,111224340,10060,10060,10060,10060,0
20230818,121900,111224340,10060,10060,10060,10060,0
20230818,121800,111224340,10060,10060,10060,10060,0
20230818,121700,111224340,10060,10060,10060,10060,0
20230818,121600,111224340,10060,10060,10060,10060,0
20230818,121500,111224340,10060,10060,10060,10060,1
20230818,121400,111214280,10080,10080,10080,10080,1
20230818,121300,111204200,10090,10090,10090,10090,0
20230818,121200,111204200,10090,10090,10090,10090,0
20230818,121100,111204200,10090,10090,10090,10090,0
20230818,121000,111204200,10090,10090,10090,10090,0
20230818,120900,111204200,10090,10090,10090,10090,0
20230818,120800,111204200,10090,10050,10090,10050,493
20230818,120700,106234530,10050,10060,10060,10050,191
20230818,120600,104313900,10070,10070,10070,10070,4
20230818,120500,104273620,10070,10070,10070,10070,4
20230818,120400,104233340,10070,10070,10070,10070,5
20230818,120300,104182990,10070,10060,10070,10060,898
20230818,120200,95145810,10060,10050,10060,10050,1578
20230818,120100,79271400,10050,10050,10050,10050,0
20230818,120000,79271400,10050,10050,10050,10050,0
20230818,115900,79271400,10050,10050,10050,10050,0
20230818,115800,79271400,10050,10040,10050,10040,2
20230818,115700,79251310,10050,10050,10050,10050,0
20230818,115600,79251310,10050,10050,10050,10050,0
20230818,115500,79251310,10050,10050,10050,10050,38
20230818,115400,78869410,10050,10050,10050,10050,0
20230818,115300,78869410,10050,10050,10050,10050,0
20230818,115200,78869410,10050,10050,10050,10050,0
20230818,115100,78869410,10050,10030,10050,10030,219
20230818,115000,76670040,10030,10030,10030,10030,140
20230818,114900,75265840,10050,10050,10050,10050,0
20230818,114800,75265840,10050,10050,10050,10050,0
20230818,114700,75265840,10050,10050,10050,10050,0
20230818,114600,75265840,10050,10050,10050,10050,0
20230818,114500,75265840,10050,10050,10050,10050,0
20230818,114400,75265840,10050,10050,10050,10050,0
20230818,114300,75265840,10050,10050,10050,10050,0
20230818,114200,75265840,10050,10050,10050,10050,0
20230818,114100,75265840,10050,10050,10050,10050,0
20230818,114000,75265840,10050,10050,10050,10050,0
20230818,113900,75265840,10050,10050,10050,10050,0
20230818,113800,75265840,10050,10050,10050,10050,0
20230818,113700,75265840,10050,10050,10050,10050,33
20230818,113600,74934190,10060,10050,10060,10050,20
20230818,113500,74733180,10050,10040,10050,10040,23
20230818,113400,74502250,10040,10040,10040,10040,3
20230818,113300,74472130,10040,10040,10040,10040,0
20230818,113200,74472130,10040,10040,10040,10040,0
20230818,113100,74472130,10040,10040,10040,10040,3
20230818,113000,74442010,10040,10040,10040,10040,7
20230818,112900,74371730,10040,10040,10040,10040,4
20230818,112800,74331570,10020,10020,10020,10020,500
20230818,112700,69321570,10020,10020,10020,10020,0
20230818,112600,69321570,10020,10020,10020,10020,0
20230818,112500,69321570,10020,10020,10020,10020,0
20230818,112400,69321570,10020,10020,10020,10020,0
20230818,112300,69321570,10020,10020,10020,10020,0
20230818,112200,69321570,10020,10040,10040,10020,196
20230818,112100,67357630,10020,10020,10020,10020,23
20230818,112000,67127170,10040,10040,10040,10040,0
20230818,111900,67127170,10040,10040,10040,10040,0
20230818,111800,67127170,10040,10050,10050,10040,11
20230818,111700,67016720,10040,10040,10040,10040,8
20230818,111600,66936400,10040,10040,10040,10040,60
20230818,111500,66334000,10040,10040,10040,10040,0
20230818,111400,66334000,10040,10040,10040,10040,0
20230818,111300,66334000,10040,10040,10040,10040,0
20230818,111200,66334000,10040,10040,10040,10040,0
20230818,111100,66334000,10040,10040,10040,10040,0
20230818,111000,66334000,10040,10040,10040,10040,0
20230818,110900,66334000,10040,10040,10040,10040,0
20230818,110800,66334000,10040,10040,10040,10040,0
20230818,110700,66334000,10040,10040,10040,10040,0
20230818,110600,66334000,10040,10040,10040,10040,1
20230818,110500,66323960,10020,10020,10020,10020,0
20230818,110400,66323960,10020,10020,10020,10020,0
20230818,110300,66323960,10020,10020,10020,10020,0
20230818,110200,66323960,10020,10020,10020,10020,0
20230818,110100,66323960,10020,10020,10020,10020,0
20230818,110000,66323960,10020,10020,10020,10020,0
20230818,105900,66323960,10020,10020,10020,10020,0
20230818,105800,66323960,10020,10020,10030,10020,48
20230818,105700,65842970,10020,10020,10020,10020,0
20230818,105600,65842970,10020,10030,10030,10020,14
20230818,105500,65702650,10030,10030,10030,10030,0
20230818,105400,65702650,10030,10030,10030,10030,0
20230818,105300,65702650,10030,10030,10030,10030,4
20230818,105200,65662530,10030,10030,10030,10030,0
20230818,105100,65662530,10030,10030,10030,10030,0
20230818,105000,65662530,10030,10030,10030,10030,4
20230818,104900,65622410,10030,10030,10030,10030,0
20230818,104800,65622410,10030,10030,10030,10030,0
20230818,104700,65622410,10030,10030,10030,10030,0
20230818,104600,65622410,10030,10030,10030,10030,0
20230818,104500,65622410,10030,10030,10030,10030,0
20230818,104400,65622410,10030,10030,10030,10030,1
20230818,104300,65612380,10030,10030,10030,10030,2
20230818,104200,65592320,10030,10030,10030,10030,0
20230818,104100,65592320,10030,10030,10030,10030,0
20230818,104000,65592320,10030,10030,10030,10030,0
20230818,103900,65592320,10030,10030,10030,10030,10
20230818,103800,65492020,10020,10020,10020,10020,1
20230818,103700,65482000,10030,10030,10030,10030,0
20230818,103600,65482000,10030,10030,10030,10030,342
20230818,103500,62051740,10050,10050,10050,10050,0
20230818,103400,62051740,10050,10050,10050,10050,0
20230818,103300,62051740,10050,10050,10050,10050,0
20230818,103200,62051740,10050,10050,10050,10050,2
20230818,103100,62031640,10010,10010,10010,10010,28
20230818,103000,61751360,10010,10010,10010,10010,0
20230818,102900,61751360,10010,10010,10010,10010,0
20230818,102800,61751360,10010,10010,10010,10010,0
20230818,102700,61751360,10010,10010,10010,10010,1
20230818,102600,61741350,9980,9980,9980,9980,0
20230818,102500,61741350,9980,9980,9980,9980,0
20230818,102400,61741350,9980,9980,9980,9980,0
20230818,102300,61741350,9980,9980,9980,9980,1000
20230818,102200,51761350,10000,10000,10000,10000,0
20230818,102100,51761350,10000,10000,10000,10000,0
20230818,102000,51761350,10000,10000,10000,10000,0
20230818,101900,51761350,10000,10000,10000,10000,0
20230818,101800,51761350,10000,10000,10000,10000,0
20230818,101700,51761350,10000,10000,10000,10000,5
20230818,101600,51711350,10000,10000,10000,10000,0
20230818,101500,51711350,10000,10000,10000,10000,0
20230818,101400,51711350,10000,10000,10000,10000,21
20230818,101300,51501350,10010,10010,10010,10010,0
20230818,101200,51501350,10010,10010,10010,10010,0
20230818,101100,51501350,10010,10010,10010,10010,0
20230818,101000,51501350,10010,10010,10010,10010,0
20230818,100900,51501350,10010,10010,10010,10010,0
20230818,100800,51501350,10010,10000,10010,10000,2
20230818,100700,51481340,10000,10000,10000,10000,211
20230818,100600,49371340,10000,9980,10000,9980,307
20230818,100500,46303460,9960,9960,9960,9960,0
20230818,100400,46303460,9960,9960,9960,9960,1
20230818,100300,46293500,9970,9970,9970,9970,0
20230818,100200,46293500,9970,9970,9970,9970,0
20230818,100100,46293500,9970,9970,9970,9970,0
20230818,100000,46293500,9970,9970,9970,9970,0
20230818,095900,46293500,9970,9970,9970,9970,36
20230818,095800,45934580,10000,10000,10000,10000,0
20230818,095700,45934580,10000,9970,10000,9970,100
20230818,095600,44936370,9930,9930,9930,9930,0
20230818,095500,44936370,9930,9930,9930,9930,0
20230818,095400,44936370,9930,9930,9930,9930,0
20230818,095300,44936370,9930,9930,9930,9930,0
20230818,095200,44936370,9930,9930,9930,9930,54
20230818,095100,44400150,9990,9990,9990,9990,3
20230818,095000,44370180,9990,9990,9990,9990,0
20230818,094900,44370180,9990,9990,9990,9990,0
20230818,094800,44370180,9990,9990,9990,9990,0
20230818,094700,44370180,9990,9990,9990,9990,0
20230818,094600,44370180,9990,9990,9990,9920,83
20230818,094500,43545790,9990,9990,9990,9990,8
20230818,094400,43465870,9970,9970,9970,9970,0
20230818,094300,43465870,9970,9970,9970,9970,0
20230818,094200,43465870,9970,9970,9970,9970,0
20230818,094100,43465870,9970,9970,9970,9970,5
20230818,094000,43416020,9990,9960,9990,9960,35
20230818,093900,43067100,9960,9960,9960,9960,1
20230818,093800,43057140,10000,10000,10000,10000,0
20230818,093700,43057140,10000,10000,10000,10000,0
20230818,093600,43057140,10000,10000,10000,10000,0
20230818,093500,43057140,10000,10000,10000,10000,0
20230818,093400,43057140,10000,10000,10000,10000,0
20230818,093300,43057140,10000,10000,10000,10000,2
20230818,093200,43037140,9930,9930,9930,9930,100
20230818,093100,42044140,9910,9910,9910,9910,0
20230818,093000,42044140,9910,9990,9990,9910,1588
20230818,092900,26256380,10000,10000,10000,10000,0
20230818,092800,26256380,10000,10000,10000,10000,41
20230818,092700,25846380,10010,10010,10010,10010,6
20230818,092600,25786320,10010,10010,10010,10010,6
20230818,092500,25726260,10010,10010,10010,10010,1
20230818,092400,25716250,9990,9990,9990,9990,137
20230818,092300,24347620,9980,9990,9990,9980,583
20230818,092200,18523650,10010,10010,10010,10010,1
20230818,092100,18513640,10010,10010,10010,10010,0
20230818,092000,18513640,10010,10010,10010,10010,0
20230818,091900,18513640,10010,10010,10010,10010,0
20230818,091800,18513640,10010,10000,10010,10000,150
20230818,091700,17013630,10000,10000,10000,10000,1
20230818,091600,17003630,9990,9990,9990,9990,0
20230818,091500,17003630,9990,9990,9990,9990,1
20230818,091400,16993640,9970,9970,9970,9970,0
20230818,091300,16993640,9970,9970,9970,9970,0
20230818,091200,16993640,9970,9970,9970,9970,218
20230818,091100,14820180,9930,9930,9930,9930,31
20230818,091000,14512350,9980,9980,9980,9980,0
20230818,090900,14512350,9980,9980,9980,9980,0
20230818,090800,14512350,9980,9980,9980,9980,52
20230818,090700,13993390,9920,9920,9920,9920,0
20230818,090600,13993390,9920,9930,9930,9920,400
20230818,090500,10025130,9920,9920,9920,9920,0
20230818,090400,10025130,9920,9930,9980,9920,182
20230818,090300,8218540,9930,9940,9940,9930,537
20230818,090200,2886060,9940,9940,9940,9940,0
20230818,090100,2886060,9940,10010,10010,9920,275
20230818,090000,149400,9960,9960,9960,9960,15