KissMeData/001070/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183200,101589440,10240,10240,10240,10240,10
20230825,183100,101589440,10240,10240,10240,10240,0
20230825,183000,101589440,10240,10240,10240,10240,0
20230825,182900,101589440,10240,10240,10240,10240,0
20230825,182800,101589440,10240,10240,10240,10240,0
20230825,182700,101589440,10240,10240,10240,10240,0
20230825,182600,101589440,10240,10240,10240,10240,0
20230825,182500,101589440,10240,10240,10240,10240,0
20230825,182400,101589440,10240,10240,10240,10240,0
20230825,182300,101589440,10240,10240,10240,10240,0
20230825,182200,101589440,10240,10240,10240,10240,0
20230825,182100,101589440,10240,10240,10240,10240,0
20230825,182000,101589440,10240,10240,10240,10240,0
20230825,181900,101589440,10240,10240,10240,10240,0
20230825,181800,101589440,10240,10240,10240,10240,0
20230825,181700,101589440,10240,10240,10240,10240,0
20230825,181600,101589440,10240,10240,10240,10240,0
20230825,181500,101589440,10240,10240,10240,10240,0
20230825,181400,101589440,10240,10240,10240,10240,0
20230825,181300,101589440,10240,10240,10240,10240,0
20230825,181200,101589440,10240,10240,10240,10240,0
20230825,181100,101589440,10240,10240,10240,10240,0
20230825,181000,101589440,10240,10240,10240,10240,0
20230825,180900,101589440,10240,10240,10240,10240,0
20230825,180800,101589440,10240,10240,10240,10240,0
20230825,180700,101589440,10240,10240,10240,10240,0
20230825,180600,101589440,10240,10240,10240,10240,0
20230825,180500,101589440,10240,10240,10240,10240,0
20230825,180400,101589440,10240,10240,10240,10240,0
20230825,180300,101589440,10240,10240,10240,10240,0
20230825,180200,101589440,10240,10240,10240,10240,10
20230825,180100,101589440,10240,10240,10240,10240,0
20230825,180000,101589440,10240,10240,10240,10240,0
20230825,175900,101589440,10240,10240,10240,10240,0
20230825,175800,101589440,10240,10240,10240,10240,0
20230825,175700,101589440,10240,10240,10240,10240,0
20230825,175600,101589440,10240,10240,10240,10240,0
20230825,175500,101589440,10240,10240,10240,10240,0
20230825,175400,101589440,10240,10240,10240,10240,0
20230825,175300,101589440,10240,10240,10240,10240,0
20230825,175200,101589440,10240,10240,10240,10240,0
20230825,175100,101589440,10240,10240,10240,10240,0
20230825,175000,101589440,10240,10240,10240,10240,0
20230825,174900,101589440,10240,10240,10240,10240,0
20230825,174800,101589440,10240,10240,10240,10240,0
20230825,174700,101589440,10240,10240,10240,10240,0
20230825,174600,101589440,10240,10240,10240,10240,0
20230825,174500,101589440,10240,10240,10240,10240,0
20230825,174400,101589440,10240,10240,10240,10240,0
20230825,174300,101589440,10240,10240,10240,10240,0
20230825,174200,101589440,10240,10240,10240,10240,0
20230825,174100,101589440,10240,10240,10240,10240,0
20230825,174000,101589440,10240,10240,10240,10240,0
20230825,173900,101589440,10240,10240,10240,10240,0
20230825,173800,101589440,10240,10240,10240,10240,0
20230825,173700,101589440,10240,10240,10240,10240,0
20230825,173600,101589440,10240,10240,10240,10240,0
20230825,173500,101589440,10240,10240,10240,10240,0
20230825,173400,101589440,10240,10240,10240,10240,0
20230825,173300,101589440,10240,10240,10240,10240,0
20230825,173200,101589440,10240,10240,10240,10240,10
20230825,173100,101589440,10240,10240,10240,10240,0
20230825,173000,101589440,10240,10240,10240,10240,0
20230825,172900,101589440,10240,10240,10240,10240,0
20230825,172800,101589440,10240,10240,10240,10240,0
20230825,172700,101589440,10240,10240,10240,10240,0
20230825,172600,101589440,10240,10240,10240,10240,0
20230825,172500,101589440,10240,10240,10240,10240,0
20230825,172400,101589440,10240,10240,10240,10240,0
20230825,172300,101589440,10240,10240,10240,10240,0
20230825,172200,101589440,10240,10240,10240,10240,0
20230825,172100,101589440,10240,10240,10240,10240,0
20230825,172000,101589440,10240,10240,10240,10240,0
20230825,171900,101589440,10240,10240,10240,10240,0
20230825,171800,101589440,10240,10240,10240,10240,0
20230825,171700,101589440,10240,10240,10240,10240,0
20230825,171600,101589440,10240,10240,10240,10240,0
20230825,171500,101589440,10240,10240,10240,10240,0
20230825,171400,101589440,10240,10240,10240,10240,0
20230825,171300,101589440,10240,10240,10240,10240,0
20230825,171200,101589440,10240,10240,10240,10240,0
20230825,171100,101589440,10240,10240,10240,10240,0
20230825,171000,101589440,10240,10240,10240,10240,0
20230825,170900,101589440,10240,10240,10240,10240,0
20230825,170800,101589440,10240,10240,10240,10240,0
20230825,170700,101589440,10240,10240,10240,10240,0
20230825,170600,101589440,10240,10240,10240,10240,0
20230825,170500,101589440,10240,10240,10240,10240,0
20230825,170400,101589440,10240,10240,10240,10240,0
20230825,170300,101589440,10240,10240,10240,10240,0
20230825,170200,101589440,10240,10240,10240,10240,10
20230825,170100,101589440,10240,10240,10240,10240,0
20230825,170000,101589440,10240,10240,10240,10240,0
20230825,165900,101589440,10240,10240,10240,10240,0
20230825,165800,101589440,10240,10240,10240,10240,0
20230825,165700,101589440,10240,10240,10240,10240,0
20230825,165600,101589440,10240,10240,10240,10240,0
20230825,165500,101589440,10240,10240,10240,10240,0
20230825,165400,101589440,10240,10240,10240,10240,0
20230825,165300,101589440,10240,10240,10240,10240,0
20230825,165200,101589440,10240,10240,10240,10240,0
20230825,165100,101589440,10240,10240,10240,10240,0
20230825,165000,101589440,10240,10240,10240,10240,0
20230825,164900,101589440,10240,10240,10240,10240,0
20230825,164800,101589440,10240,10240,10240,10240,0
20230825,164700,101589440,10240,10240,10240,10240,0
20230825,164600,101589440,10240,10240,10240,10240,0
20230825,164500,101589440,10240,10240,10240,10240,0
20230825,164400,101589440,10240,10240,10240,10240,0
20230825,164300,101589440,10240,10240,10240,10240,0
20230825,164200,101589440,10240,10240,10240,10240,0
20230825,164100,101589440,10240,10240,10240,10240,0
20230825,164000,101589440,10240,10240,10240,10240,0
20230825,163900,101589440,10240,10240,10240,10240,0
20230825,163800,101589440,10240,10240,10240,10240,0
20230825,163700,101589440,10240,10240,10240,10240,0
20230825,163600,101589440,10240,10240,10240,10240,0
20230825,163500,101589440,10240,10240,10240,10240,0
20230825,163400,101589440,10240,10240,10240,10240,0
20230825,163300,101589440,10240,10240,10240,10240,0
20230825,163200,101589440,10240,10240,10240,10240,10
20230825,163100,101589440,10240,10240,10240,10240,0
20230825,163000,101589440,10240,10240,10240,10240,0
20230825,162900,101589440,10240,10240,10240,10240,0
20230825,162800,101589440,10240,10240,10240,10240,0
20230825,162700,101589440,10240,10240,10240,10240,0
20230825,162600,101589440,10240,10240,10240,10240,0
20230825,162500,101589440,10240,10240,10240,10240,0
20230825,162400,101589440,10240,10240,10240,10240,0
20230825,162300,101589440,10240,10240,10240,10240,0
20230825,162200,101589440,10240,10240,10240,10240,0
20230825,162100,101589440,10240,10240,10240,10240,0
20230825,162000,101589440,10240,10240,10240,10240,0
20230825,161900,101589440,10240,10240,10240,10240,0
20230825,161800,101589440,10240,10240,10240,10240,0
20230825,161700,101589440,10240,10240,10240,10240,0
20230825,161600,101589440,10240,10240,10240,10240,0
20230825,161500,101589440,10240,10240,10240,10240,0
20230825,161400,101589440,10240,10240,10240,10240,0
20230825,161300,101589440,10240,10240,10240,10240,0
20230825,161200,101589440,10240,10240,10240,10240,0
20230825,161100,101589440,10240,10240,10240,10240,0
20230825,161000,101589440,10240,10240,10240,10240,0
20230825,160900,101589440,10240,10240,10240,10240,0
20230825,160800,101589440,10240,10240,10240,10240,0
20230825,160700,101589440,10240,10240,10240,10240,0
20230825,160600,101589440,10240,10240,10240,10240,0
20230825,160500,101589440,10240,10240,10240,10240,0
20230825,160400,101589440,10240,10240,10240,10240,0
20230825,160300,101589440,10240,10240,10240,10240,0
20230825,160200,101589440,10240,10240,10240,10240,10
20230825,160100,101589440,10240,10240,10240,10240,0
20230825,160000,101589440,10240,10240,10240,10240,0
20230825,155900,101589440,10240,10240,10240,10240,0
20230825,155800,101589440,10240,10240,10240,10240,0
20230825,155700,101589440,10240,10240,10240,10240,0
20230825,155600,101589440,10240,10240,10240,10240,0
20230825,155500,101589440,10240,10240,10240,10240,0
20230825,155400,101589440,10240,10240,10240,10240,0
20230825,155300,101589440,10240,10240,10240,10240,0
20230825,155200,101589440,10240,10240,10240,10240,0
20230825,155100,101589440,10240,10240,10240,10240,0
20230825,155000,101589440,10240,10240,10240,10240,0
20230825,154900,101589440,10240,10240,10240,10240,0
20230825,154800,101589440,10240,10240,10240,10240,0
20230825,154700,101589440,10240,10240,10240,10240,0
20230825,154600,101589440,10240,10240,10240,10240,0
20230825,154500,101589440,10240,10240,10240,10240,0
20230825,154400,101589440,10240,10240,10240,10240,0
20230825,154300,101589440,10240,10240,10240,10240,0
20230825,154200,101589440,10240,10240,10240,10240,0
20230825,154100,101589440,10240,10240,10240,10240,0
20230825,154000,101589440,10240,10240,10240,10240,0
20230825,153900,101589440,10240,10240,10240,10240,0
20230825,153800,101589440,10240,10240,10240,10240,0
20230825,153700,101589440,10240,10240,10240,10240,0
20230825,153600,101589440,10240,10240,10240,10240,0
20230825,153500,101589440,10240,10240,10240,10240,0
20230825,153400,101589440,10240,10240,10240,10240,0
20230825,153300,101589440,10240,10240,10240,10240,0
20230825,153200,101589440,10240,10240,10240,10240,10
20230825,153100,101589440,10240,10240,10240,10240,0
20230825,153000,101589440,10240,10240,10240,10240,10
20230825,152900,101487040,10240,10240,10240,10240,0
20230825,152800,101487040,10240,10240,10240,10240,0
20230825,152700,101487040,10240,10240,10240,10240,0
20230825,152600,101487040,10240,10240,10240,10240,0
20230825,152500,101487040,10240,10240,10240,10240,0
20230825,152400,101487040,10240,10240,10240,10240,0
20230825,152300,101487040,10240,10240,10240,10240,0
20230825,152200,101487040,10240,10240,10240,10240,0
20230825,152100,101487040,10240,10240,10240,10240,0
20230825,152000,101487040,10240,10240,10240,10240,0
20230825,151900,101487040,10240,10210,10240,10210,4
20230825,151800,101446170,10250,10250,10250,10250,0
20230825,151700,101446170,10250,10250,10250,10250,0
20230825,151600,101446170,10250,10250,10250,10250,0
20230825,151500,101446170,10250,10250,10250,10250,0
20230825,151400,101446170,10250,10250,10250,10250,0
20230825,151300,101446170,10250,10250,10250,10250,0
20230825,151200,101446170,10250,10250,10250,10250,0
20230825,151100,101446170,10250,10250,10250,10250,3
20230825,151000,101415420,10250,10250,10250,10250,0
20230825,150900,101415420,10250,10250,10250,10250,177
20230825,150800,99601170,10250,10250,10250,10250,0
20230825,150700,99601170,10250,10250,10250,10250,0
20230825,150600,99601170,10250,10250,10250,10250,0
20230825,150500,99601170,10250,10250,10250,10250,0
20230825,150400,99601170,10250,10250,10250,10250,0
20230825,150300,99601170,10250,10250,10250,10250,0
20230825,150200,99601170,10250,10250,10250,10250,1
20230825,150100,99590920,10210,10210,10210,10210,0
20230825,150000,99590920,10210,10210,10210,10210,0
20230825,145900,99590920,10210,10210,10210,10210,0
20230825,145800,99590920,10210,10210,10210,10210,5
20230825,145700,99539870,10250,10250,10250,10250,0
20230825,145600,99539870,10250,10250,10250,10250,0
20230825,145500,99539870,10250,10250,10250,10250,1
20230825,145400,99529620,10220,10220,10220,10220,0
20230825,145300,99529620,10220,10220,10220,10220,0
20230825,145200,99529620,10220,10220,10220,10220,1
20230825,145100,99519400,10220,10220,10220,10220,31
20230825,145000,99202580,10250,10230,10250,10230,1900
20230825,144900,79752900,10200,10200,10200,10200,464
20230825,144800,75020100,10230,10230,10230,10230,0
20230825,144700,75020100,10230,10230,10230,10230,0
20230825,144600,75020100,10230,10230,10230,10230,1
20230825,144500,75009870,10200,10200,10200,10200,0
20230825,144400,75009870,10200,10200,10200,10200,0
20230825,144300,75009870,10200,10200,10200,10200,7
20230825,144200,74938470,10200,10200,10200,10200,0
20230825,144100,74938470,10200,10200,10200,10200,0
20230825,144000,74938470,10200,10200,10200,10200,0
20230825,143900,74938470,10200,10200,10200,10200,0
20230825,143800,74938470,10200,10200,10200,10200,1
20230825,143700,74928270,10230,10230,10230,10230,0
20230825,143600,74928270,10230,10230,10230,10230,0
20230825,143500,74928270,10230,10230,10230,10230,0
20230825,143400,74928270,10230,10230,10230,10230,0
20230825,143300,74928270,10230,10230,10230,10230,0
20230825,143200,74928270,10230,10230,10230,10230,0
20230825,143100,74928270,10230,10230,10230,10230,0
20230825,143000,74928270,10230,10230,10230,10230,0
20230825,142900,74928270,10230,10230,10230,10230,0
20230825,142800,74928270,10230,10230,10230,10230,0
20230825,142700,74928270,10230,10230,10230,10230,0
20230825,142600,74928270,10230,10230,10230,10230,0
20230825,142500,74928270,10230,10230,10230,10230,0
20230825,142400,74928270,10230,10230,10230,10230,0
20230825,142300,74928270,10230,10230,10230,10210,13
20230825,142200,74795500,10210,10210,10210,10210,0
20230825,142100,74795500,10210,10210,10210,10210,0
20230825,142000,74795500,10210,10210,10210,10210,0
20230825,141900,74795500,10210,10210,10210,10210,0
20230825,141800,74795500,10210,10210,10210,10210,5
20230825,141700,74744450,10200,10200,10200,10200,0
20230825,141600,74744450,10200,10200,10200,10200,0
20230825,141500,74744450,10200,10200,10200,10200,100
20230825,141400,73724450,10200,10200,10200,10200,316
20230825,141300,70501250,10200,10200,10200,10200,0
20230825,141200,70501250,10200,10200,10200,10200,0
20230825,141100,70501250,10200,10200,10200,10200,100
20230825,141000,69481250,10210,10210,10210,10210,4
20230825,140900,69440410,10200,10200,10200,10200,100
20230825,140800,68420410,10260,10260,10260,10260,0
20230825,140700,68420410,10260,10260,10260,10260,0
20230825,140600,68420410,10260,10260,10260,10260,0
20230825,140500,68420410,10260,10260,10260,10260,0
20230825,140400,68420410,10260,10260,10260,10260,0
20230825,140300,68420410,10260,10260,10260,10260,0
20230825,140200,68420410,10260,10260,10260,10260,0
20230825,140100,68420410,10260,10260,10260,10260,0
20230825,140000,68420410,10260,10260,10260,10260,0
20230825,135900,68420410,10260,10260,10260,10260,0
20230825,135800,68420410,10260,10260,10260,10260,0
20230825,135700,68420410,10260,10260,10260,10260,0
20230825,135600,68420410,10260,10260,10260,10260,0
20230825,135500,68420410,10260,10260,10260,10260,0
20230825,135400,68420410,10260,10260,10260,10260,0
20230825,135300,68420410,10260,10260,10260,10260,0
20230825,135200,68420410,10260,10260,10260,10260,0
20230825,135100,68420410,10260,10260,10260,10260,0
20230825,135000,68420410,10260,10260,10260,10260,0
20230825,134900,68420410,10260,10260,10260,10260,0
20230825,134800,68420410,10260,10260,10260,10260,0
20230825,134700,68420410,10260,10210,10260,10210,11
20230825,134600,68308050,10200,10230,10230,10200,510
20230825,134500,63103740,10230,10230,10230,10230,0
20230825,134400,63103740,10230,10230,10230,10230,0
20230825,134300,63103740,10230,10230,10230,10230,0
20230825,134200,63103740,10230,10230,10230,10230,0
20230825,134100,63103740,10230,10230,10230,10230,0
20230825,134000,63103740,10230,10230,10230,10230,0
20230825,133900,63103740,10230,10230,10230,10230,0
20230825,133800,63103740,10230,10230,10230,10230,0
20230825,133700,63103740,10230,10230,10230,10230,0
20230825,133600,63103740,10230,10230,10230,10230,0
20230825,133500,63103740,10230,10230,10230,10230,0
20230825,133400,63103740,10230,10230,10230,10230,0
20230825,133300,63103740,10230,10230,10230,10230,0
20230825,133200,63103740,10230,10230,10230,10230,0
20230825,133100,63103740,10230,10230,10230,10230,0
20230825,133000,63103740,10230,10230,10230,10230,0
20230825,132900,63103740,10230,10230,10230,10230,0
20230825,132800,63103740,10230,10230,10230,10230,0
20230825,132700,63103740,10230,10230,10230,10230,0
20230825,132600,63103740,10230,10230,10230,10230,0
20230825,132500,63103740,10230,10240,10280,10230,17
20230825,132400,62929670,10240,10220,10290,10220,311
20230825,132300,59740950,10210,10210,10210,10210,0
20230825,132200,59740950,10210,10210,10210,10210,0
20230825,132100,59740950,10210,10210,10210,10210,0
20230825,132000,59740950,10210,10210,10210,10210,5
20230825,131900,59689900,10210,10210,10210,10210,0
20230825,131800,59689900,10210,10210,10210,10210,1
20230825,131700,59679690,10210,10210,10210,10210,0
20230825,131600,59679690,10210,10210,10210,10210,0
20230825,131500,59679690,10210,10210,10210,10210,0
20230825,131400,59679690,10210,10210,10210,10210,0
20230825,131300,59679690,10210,10210,10210,10210,15
20230825,131200,59526540,10220,10220,10220,10220,1
20230825,131100,59516320,10210,10210,10210,10210,0
20230825,131000,59516320,10210,10210,10210,10210,0
20230825,130900,59516320,10210,10210,10210,10210,0
20230825,130800,59516320,10210,10210,10210,10210,0
20230825,130700,59516320,10210,10210,10210,10210,0
20230825,130600,59516320,10210,10210,10210,10210,0
20230825,130500,59516320,10210,10210,10210,10210,0
20230825,130400,59516320,10210,10210,10210,10210,0
20230825,130300,59516320,10210,10210,10210,10210,241
20230825,130200,57055710,10220,10220,10220,10220,0
20230825,130100,57055710,10220,10220,10220,10220,0
20230825,130000,57055710,10220,10220,10220,10220,1
20230825,125900,57045490,10220,10220,10220,10220,1
20230825,125800,57035270,10220,10220,10220,10220,5
20230825,125700,56984170,10220,10220,10220,10220,8
20230825,125600,56902410,10210,10210,10210,10210,0
20230825,125500,56902410,10210,10210,10210,10210,0
20230825,125400,56902410,10210,10210,10210,10210,0
20230825,125300,56902410,10210,10210,10210,10210,0
20230825,125200,56902410,10210,10210,10210,10210,166
20230825,125100,55207550,10210,10210,10210,10210,0
20230825,125000,55207550,10210,10210,10210,10210,0
20230825,124900,55207550,10210,10210,10210,10210,27
20230825,124800,54931880,10210,10210,10210,10210,1
20230825,124700,54921670,10210,10210,10210,10210,0
20230825,124600,54921670,10210,10220,10220,10210,150
20230825,124500,53390150,10230,10230,10230,10230,2
20230825,124400,53369690,10240,10240,10240,10240,0
20230825,124300,53369690,10240,10240,10240,10240,0
20230825,124200,53369690,10240,10240,10240,10240,0
20230825,124100,53369690,10240,10240,10240,10240,0
20230825,124000,53369690,10240,10240,10240,10240,0
20230825,123900,53369690,10240,10240,10240,10240,0
20230825,123800,53369690,10240,10240,10240,10240,2
20230825,123700,53349210,10250,10250,10250,10250,0
20230825,123600,53349210,10250,10250,10250,10250,0
20230825,123500,53349210,10250,10250,10250,10250,0
20230825,123400,53349210,10250,10250,10250,10250,0
20230825,123300,53349210,10250,10250,10250,10250,0
20230825,123200,53349210,10250,10250,10250,10250,0
20230825,123100,53349210,10250,10250,10250,10250,2
20230825,123000,53328710,10210,10250,10250,10210,1097
20230825,122900,42127140,10210,10260,10260,10210,1481
20230825,122800,26998300,10260,10260,10260,10260,0
20230825,122700,26998300,10260,10260,10260,10260,0
20230825,122600,26998300,10260,10260,10260,10260,0
20230825,122500,26998300,10260,10260,10260,10260,0
20230825,122400,26998300,10260,10260,10260,10260,11
20230825,122300,26885440,10260,10260,10260,10260,0
20230825,122200,26885440,10260,10260,10260,10260,0
20230825,122100,26885440,10260,10260,10260,10260,0
20230825,122000,26885440,10260,10260,10260,10260,0
20230825,121900,26885440,10260,10260,10260,10260,0
20230825,121800,26885440,10260,10260,10260,10260,0
20230825,121700,26885440,10260,10260,10260,10260,0
20230825,121600,26885440,10260,10260,10260,10260,0
20230825,121500,26885440,10260,10260,10260,10260,0
20230825,121400,26885440,10260,10260,10260,10260,0
20230825,121300,26885440,10260,10260,10260,10260,0
20230825,121200,26885440,10260,10260,10260,10260,0
20230825,121100,26885440,10260,10260,10260,10260,0
20230825,121000,26885440,10260,10260,10260,10260,0
20230825,120900,26885440,10260,10260,10260,10260,2
20230825,120800,26864920,10290,10290,10290,10290,0
20230825,120700,26864920,10290,10290,10290,10290,0
20230825,120600,26864920,10290,10290,10290,10290,0
20230825,120500,26864920,10290,10290,10290,10290,0
20230825,120400,26864920,10290,10290,10290,10290,0
20230825,120300,26864920,10290,10290,10290,10290,0
20230825,120200,26864920,10290,10290,10290,10290,0
20230825,120100,26864920,10290,10290,10290,10290,0
20230825,120000,26864920,10290,10290,10290,10290,0
20230825,115900,26864920,10290,10290,10290,10290,0
20230825,115800,26864920,10290,10290,10290,10290,0
20230825,115700,26864920,10290,10290,10290,10290,0
20230825,115600,26864920,10290,10290,10290,10290,1
20230825,115500,26854630,10300,10300,10300,10300,0
20230825,115400,26854630,10300,10300,10300,10300,0
20230825,115300,26854630,10300,10300,10300,10300,0
20230825,115200,26854630,10300,10300,10300,10300,0
20230825,115100,26854630,10300,10300,10300,10300,0
20230825,115000,26854630,10300,10300,10300,10300,0
20230825,114900,26854630,10300,10300,10300,10300,0
20230825,114800,26854630,10300,10300,10300,10300,0
20230825,114700,26854630,10300,10300,10300,10300,0
20230825,114600,26854630,10300,10300,10300,10300,0
20230825,114500,26854630,10300,10300,10300,10300,0
20230825,114400,26854630,10300,10300,10300,10300,0
20230825,114300,26854630,10300,10300,10300,10300,0
20230825,114200,26854630,10300,10300,10300,10300,0
20230825,114100,26854630,10300,10300,10300,10300,0
20230825,114000,26854630,10300,10300,10300,10300,0
20230825,113900,26854630,10300,10300,10300,10300,0
20230825,113800,26854630,10300,10300,10300,10300,0
20230825,113700,26854630,10300,10300,10300,10300,0
20230825,113600,26854630,10300,10300,10300,10300,0
20230825,113500,26854630,10300,10300,10300,10300,0
20230825,113400,26854630,10300,10300,10300,10300,0
20230825,113300,26854630,10300,10300,10300,10300,0
20230825,113200,26854630,10300,10300,10300,10300,0
20230825,113100,26854630,10300,10300,10300,10300,0
20230825,113000,26854630,10300,10300,10300,10300,0
20230825,112900,26854630,10300,10300,10300,10300,0
20230825,112800,26854630,10300,10300,10300,10300,0
20230825,112700,26854630,10300,10300,10300,10300,0
20230825,112600,26854630,10300,10300,10300,10300,0
20230825,112500,26854630,10300,10300,10300,10300,0
20230825,112400,26854630,10300,10300,10300,10300,0
20230825,112300,26854630,10300,10300,10300,10300,0
20230825,112200,26854630,10300,10300,10300,10300,0
20230825,112100,26854630,10300,10300,10300,10300,0
20230825,112000,26854630,10300,10300,10300,10300,0
20230825,111900,26854630,10300,10300,10300,10300,0
20230825,111800,26854630,10300,10300,10300,10300,0
20230825,111700,26854630,10300,10300,10300,10300,0
20230825,111600,26854630,10300,10300,10300,10300,0
20230825,111500,26854630,10300,10300,10300,10300,0
20230825,111400,26854630,10300,10300,10300,10300,0
20230825,111300,26854630,10300,10300,10300,10300,0
20230825,111200,26854630,10300,10300,10300,10300,0
20230825,111100,26854630,10300,10300,10300,10300,0
20230825,111000,26854630,10300,10300,10300,10300,0
20230825,110900,26854630,10300,10300,10300,10300,0
20230825,110800,26854630,10300,10300,10300,10300,0
20230825,110700,26854630,10300,10300,10300,10300,0
20230825,110600,26854630,10300,10300,10300,10300,0
20230825,110500,26854630,10300,10300,10300,10300,0
20230825,110400,26854630,10300,10300,10300,10300,0
20230825,110300,26854630,10300,10300,10300,10300,0
20230825,110200,26854630,10300,10300,10300,10300,0
20230825,110100,26854630,10300,10300,10300,10300,0
20230825,110000,26854630,10300,10300,10300,10300,0
20230825,105900,26854630,10300,10300,10300,10300,0
20230825,105800,26854630,10300,10300,10300,10300,0
20230825,105700,26854630,10300,10300,10300,10300,0
20230825,105600,26854630,10300,10300,10300,10300,0
20230825,105500,26854630,10300,10300,10300,10300,0
20230825,105400,26854630,10300,10300,10300,10300,0
20230825,105300,26854630,10300,10300,10300,10300,0
20230825,105200,26854630,10300,10300,10300,10300,0
20230825,105100,26854630,10300,10300,10300,10300,0
20230825,105000,26854630,10300,10300,10300,10300,0
20230825,104900,26854630,10300,10300,10300,10300,0
20230825,104800,26854630,10300,10300,10300,10300,0
20230825,104700,26854630,10300,10300,10300,10300,0
20230825,104600,26854630,10300,10300,10300,10300,0
20230825,104500,26854630,10300,10300,10300,10300,0
20230825,104400,26854630,10300,10300,10300,10300,0
20230825,104300,26854630,10300,10300,10300,10300,0
20230825,104200,26854630,10300,10300,10300,10300,0
20230825,104100,26854630,10300,10300,10300,10300,0
20230825,104000,26854630,10300,10300,10300,10300,0
20230825,103900,26854630,10300,10300,10300,10300,0
20230825,103800,26854630,10300,10300,10300,10300,1
20230825,103700,26844330,10240,10260,10260,10240,700
20230825,103600,19675260,10260,10260,10260,10260,0
20230825,103500,19675260,10260,10260,10260,10260,0
20230825,103400,19675260,10260,10260,10260,10260,1
20230825,103300,19665000,10270,10270,10270,10270,0
20230825,103200,19665000,10270,10270,10270,10270,0
20230825,103100,19665000,10270,10270,10270,10270,0
20230825,103000,19665000,10270,10270,10270,10270,0
20230825,102900,19665000,10270,10270,10270,10270,0
20230825,102800,19665000,10270,10270,10270,10270,5
20230825,102700,19613650,10270,10270,10270,10270,0
20230825,102600,19613650,10270,10270,10270,10270,0
20230825,102500,19613650,10270,10270,10270,10270,0
20230825,102400,19613650,10270,10270,10270,10270,0
20230825,102300,19613650,10270,10270,10270,10270,0
20230825,102200,19613650,10270,10270,10270,10270,0
20230825,102100,19613650,10270,10270,10270,10270,0
20230825,102000,19613650,10270,10270,10270,10270,0
20230825,101900,19613650,10270,10270,10270,10270,0
20230825,101800,19613650,10270,10270,10270,10270,0
20230825,101700,19613650,10270,10270,10270,10270,0
20230825,101600,19613650,10270,10270,10270,10270,0
20230825,101500,19613650,10270,10270,10270,10270,0
20230825,101400,19613650,10270,10270,10270,10270,0
20230825,101300,19613650,10270,10270,10270,10270,0
20230825,101200,19613650,10270,10270,10270,10270,0
20230825,101100,19613650,10270,10270,10270,10270,0
20230825,101000,19613650,10270,10270,10270,10270,1
20230825,100900,19603380,10270,10270,10270,10270,0
20230825,100800,19603380,10270,10270,10270,10270,1
20230825,100700,19593110,10260,10260,10260,10260,0
20230825,100600,19593110,10260,10260,10260,10260,0
20230825,100500,19593110,10260,10260,10260,10260,0
20230825,100400,19593110,10260,10260,10260,10260,0
20230825,100300,19593110,10260,10260,10260,10260,0
20230825,100200,19593110,10260,10270,10270,10260,10
20230825,100100,19490460,10280,10290,10290,10280,171
20230825,100000,17730920,10300,10300,10300,10300,0
20230825,095900,17730920,10300,10300,10300,10300,0
20230825,095800,17730920,10300,10300,10300,10300,0
20230825,095700,17730920,10300,10300,10300,10300,1
20230825,095600,17720620,10290,10290,10290,10290,0
20230825,095500,17720620,10290,10290,10290,10290,130
20230825,095400,16382920,10290,10290,10290,10290,0
20230825,095300,16382920,10290,10290,10290,10290,4
20230825,095200,16341760,10290,10290,10290,10290,1
20230825,095100,16331470,10310,10310,10310,10310,2
20230825,095000,16310850,10310,10310,10310,10310,1
20230825,094900,16300540,10310,10310,10310,10310,2
20230825,094800,16279920,10310,10290,10310,10290,2
20230825,094700,16259320,10290,10290,10290,10290,2
20230825,094600,16238740,10300,10300,10300,10300,1
20230825,094500,16228440,10300,10300,10300,10300,2
20230825,094400,16207840,10300,10300,10300,10300,2
20230825,094300,16187240,10260,10260,10260,10260,0
20230825,094200,16187240,10260,10260,10260,10260,0
20230825,094100,16187240,10260,10260,10260,10260,0
20230825,094000,16187240,10260,10260,10260,10260,0
20230825,093900,16187240,10260,10260,10260,10260,0
20230825,093800,16187240,10260,10260,10260,10260,0
20230825,093700,16187240,10260,10260,10260,10260,0
20230825,093600,16187240,10260,10260,10260,10260,0
20230825,093500,16187240,10260,10260,10260,10260,0
20230825,093400,16187240,10260,10260,10260,10260,0
20230825,093300,16187240,10260,10260,10260,10260,0
20230825,093200,16187240,10260,10260,10260,10260,0
20230825,093100,16187240,10260,10260,10260,10260,0
20230825,093000,16187240,10260,10260,10260,10260,0
20230825,092900,16187240,10260,10270,10270,10260,10
20230825,092800,16084590,10260,10260,10260,10260,0
20230825,092700,16084590,10260,10260,10260,10260,5
20230825,092600,16033290,10310,10310,10310,10310,1
20230825,092500,16022980,10170,10170,10170,10170,0
20230825,092400,16022980,10170,10170,10170,10170,0
20230825,092300,16022980,10170,10300,10310,10170,400
20230825,092200,11925890,10310,10310,10310,10310,0
20230825,092100,11925890,10310,10310,10310,10310,0
20230825,092000,11925890,10310,10310,10310,10310,0
20230825,091900,11925890,10310,10310,10310,10310,0
20230825,091800,11925890,10310,10310,10310,10310,0
20230825,091700,11925890,10310,10310,10310,10310,0
20230825,091600,11925890,10310,10310,10310,10310,0
20230825,091500,11925890,10310,10310,10310,10310,0
20230825,091400,11925890,10310,10300,10310,10300,20
20230825,091300,11719700,10310,10310,10310,10310,0
20230825,091200,11719700,10310,10310,10310,10310,0
20230825,091100,11719700,10310,10310,10310,10310,10
20230825,091000,11616600,10320,10320,10320,10320,0
20230825,090900,11616600,10320,10320,10320,10320,0
20230825,090800,11616600,10320,10320,10320,10320,0
20230825,090700,11616600,10320,10320,10320,10320,0
20230825,090600,11616600,10320,10320,10320,10320,0
20230825,090500,11616600,10320,10320,10320,10320,0
20230825,090400,11616600,10320,10320,10320,10320,0
20230825,090300,11616600,10320,10320,10320,10320,0
20230825,090200,11616600,10320,10320,10320,10320,2
20230825,090100,11595960,10320,10320,10320,10320,3
20230825,090000,11565000,10280,10280,10280,10280,732