KissMeData/099750/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194600,267735070,19860,19860,19860,19860,42
20230809,194500,267735070,19860,19860,19860,19860,0
20230809,194400,267735070,19860,19860,19860,19860,0
20230809,194300,267735070,19860,19860,19860,19860,0
20230809,194200,267735070,19860,19860,19860,19860,0
20230809,194100,267735070,19860,19860,19860,19860,0
20230809,194000,267735070,19860,19860,19860,19860,0
20230809,193900,267735070,19860,19860,19860,19860,0
20230809,193800,267735070,19860,19860,19860,19860,0
20230809,193700,267735070,19860,19860,19860,19860,0
20230809,193600,267735070,19860,19860,19860,19860,0
20230809,193500,267735070,19860,19860,19860,19860,0
20230809,193400,267735070,19860,19860,19860,19860,0
20230809,193300,267735070,19860,19860,19860,19860,0
20230809,193200,267735070,19860,19860,19860,19860,0
20230809,193100,267735070,19860,19860,19860,19860,0
20230809,193000,267735070,19860,19860,19860,19860,0
20230809,192900,267735070,19860,19860,19860,19860,0
20230809,192800,267735070,19860,19860,19860,19860,0
20230809,192700,267735070,19860,19860,19860,19860,0
20230809,192600,267735070,19860,19860,19860,19860,0
20230809,192500,267735070,19860,19860,19860,19860,0
20230809,192400,267735070,19860,19860,19860,19860,0
20230809,192300,267735070,19860,19860,19860,19860,0
20230809,192200,267735070,19860,19860,19860,19860,0
20230809,192100,267735070,19860,19860,19860,19860,0
20230809,192000,267735070,19860,19860,19860,19860,0
20230809,191900,267735070,19860,19860,19860,19860,0
20230809,191800,267735070,19860,19860,19860,19860,0
20230809,191700,267735070,19860,19860,19860,19860,0
20230809,191600,267735070,19860,19860,19860,19860,42
20230809,191500,267735070,19860,19860,19860,19860,0
20230809,191400,267735070,19860,19860,19860,19860,0
20230809,191300,267735070,19860,19860,19860,19860,0
20230809,191200,267735070,19860,19860,19860,19860,0
20230809,191100,267735070,19860,19860,19860,19860,0
20230809,191000,267735070,19860,19860,19860,19860,0
20230809,190900,267735070,19860,19860,19860,19860,0
20230809,190800,267735070,19860,19860,19860,19860,0
20230809,190700,267735070,19860,19860,19860,19860,0
20230809,190600,267735070,19860,19860,19860,19860,0
20230809,190500,267735070,19860,19860,19860,19860,0
20230809,190400,267735070,19860,19860,19860,19860,0
20230809,190300,267735070,19860,19860,19860,19860,0
20230809,190200,267735070,19860,19860,19860,19860,0
20230809,190100,267735070,19860,19860,19860,19860,0
20230809,190000,267735070,19860,19860,19860,19860,0
20230809,185900,267735070,19860,19860,19860,19860,0
20230809,185800,267735070,19860,19860,19860,19860,0
20230809,185700,267735070,19860,19860,19860,19860,0
20230809,185600,267735070,19860,19860,19860,19860,0
20230809,185500,267735070,19860,19860,19860,19860,0
20230809,185400,267735070,19860,19860,19860,19860,0
20230809,185300,267735070,19860,19860,19860,19860,0
20230809,185200,267735070,19860,19860,19860,19860,0
20230809,185100,267735070,19860,19860,19860,19860,0
20230809,185000,267735070,19860,19860,19860,19860,0
20230809,184900,267735070,19860,19860,19860,19860,0
20230809,184800,267735070,19860,19860,19860,19860,0
20230809,184700,267735070,19860,19860,19860,19860,0
20230809,184600,267735070,19860,19860,19860,19860,42
20230809,184500,267735070,19860,19860,19860,19860,0
20230809,184400,267735070,19860,19860,19860,19860,0
20230809,184300,267735070,19860,19860,19860,19860,0
20230809,184200,267735070,19860,19860,19860,19860,0
20230809,184100,267735070,19860,19860,19860,19860,0
20230809,184000,267735070,19860,19860,19860,19860,0
20230809,183900,267735070,19860,19860,19860,19860,0
20230809,183800,267735070,19860,19860,19860,19860,0
20230809,183700,267735070,19860,19860,19860,19860,0
20230809,183600,267735070,19860,19860,19860,19860,0
20230809,183500,267735070,19860,19860,19860,19860,0
20230809,183400,267735070,19860,19860,19860,19860,0
20230809,183300,267735070,19860,19860,19860,19860,0
20230809,183200,267735070,19860,19860,19860,19860,0
20230809,183100,267735070,19860,19860,19860,19860,0
20230809,183000,267735070,19860,19860,19860,19860,0
20230809,182900,267735070,19860,19860,19860,19860,0
20230809,182800,267735070,19860,19860,19860,19860,0
20230809,182700,267735070,19860,19860,19860,19860,0
20230809,182600,267735070,19860,19860,19860,19860,0
20230809,182500,267735070,19860,19860,19860,19860,0
20230809,182400,267735070,19860,19860,19860,19860,0
20230809,182300,267735070,19860,19860,19860,19860,0
20230809,182200,267735070,19860,19860,19860,19860,0
20230809,182100,267735070,19860,19860,19860,19860,0
20230809,182000,267735070,19860,19860,19860,19860,0
20230809,181900,267735070,19860,19860,19860,19860,0
20230809,181800,267735070,19860,19860,19860,19860,0
20230809,181700,267735070,19860,19860,19860,19860,0
20230809,181600,267735070,19860,19860,19860,19860,42
20230809,181500,267735070,19860,19860,19860,19860,0
20230809,181400,267735070,19860,19860,19860,19860,0
20230809,181300,267735070,19860,19860,19860,19860,0
20230809,181200,267735070,19860,19860,19860,19860,0
20230809,181100,267735070,19860,19860,19860,19860,0
20230809,181000,267735070,19860,19860,19860,19860,0
20230809,180900,267735070,19860,19860,19860,19860,0
20230809,180800,267735070,19860,19860,19860,19860,0
20230809,180700,267735070,19860,19860,19860,19860,0
20230809,180600,267735070,19860,19860,19860,19860,0
20230809,180500,267735070,19860,19860,19860,19860,0
20230809,180400,267735070,19860,19860,19860,19860,0
20230809,180300,267735070,19860,19860,19860,19860,0
20230809,180200,267735070,19860,19860,19860,19860,0
20230809,180100,267735070,19860,19860,19860,19860,0
20230809,180000,267735070,19860,19860,19860,19860,0
20230809,175900,267735070,19860,19860,19860,19860,0
20230809,175800,267735070,19860,19860,19860,19860,0
20230809,175700,267735070,19860,19860,19860,19860,0
20230809,175600,267735070,19860,19860,19860,19860,0
20230809,175500,267735070,19860,19860,19860,19860,0
20230809,175400,267735070,19860,19860,19860,19860,0
20230809,175300,267735070,19860,19860,19860,19860,0
20230809,175200,267735070,19860,19860,19860,19860,0
20230809,175100,267735070,19860,19860,19860,19860,0
20230809,175000,267735070,19860,19860,19860,19860,0
20230809,174900,267735070,19860,19860,19860,19860,0
20230809,174800,267735070,19860,19860,19860,19860,0
20230809,174700,267735070,19860,19860,19860,19860,0
20230809,174600,267735070,19860,19860,19860,19860,42
20230809,174500,267735070,19860,19860,19860,19860,0
20230809,174400,267735070,19860,19860,19860,19860,0
20230809,174300,267735070,19860,19860,19860,19860,0
20230809,174200,267735070,19860,19860,19860,19860,0
20230809,174100,267735070,19860,19860,19860,19860,0
20230809,174000,267735070,19860,19860,19860,19860,0
20230809,173900,267735070,19860,19860,19860,19860,0
20230809,173800,267735070,19860,19860,19860,19860,0
20230809,173700,267735070,19860,19860,19860,19860,0
20230809,173600,267735070,19860,19860,19860,19860,0
20230809,173500,267735070,19860,19860,19860,19860,0
20230809,173400,267735070,19860,19860,19860,19860,0
20230809,173300,267735070,19860,19860,19860,19860,0
20230809,173200,267735070,19860,19860,19860,19860,0
20230809,173100,267735070,19860,19860,19860,19860,0
20230809,173000,267735070,19860,19860,19860,19860,0
20230809,172900,267735070,19860,19860,19860,19860,0
20230809,172800,267735070,19860,19860,19860,19860,0
20230809,172700,267735070,19860,19860,19860,19860,0
20230809,172600,267735070,19860,19860,19860,19860,0
20230809,172500,267735070,19860,19860,19860,19860,0
20230809,172400,267735070,19860,19860,19860,19860,0
20230809,172300,267735070,19860,19860,19860,19860,0
20230809,172200,267735070,19860,19860,19860,19860,0
20230809,172100,267735070,19860,19860,19860,19860,0
20230809,172000,267735070,19860,19860,19860,19860,0
20230809,171900,267735070,19860,19860,19860,19860,0
20230809,171800,267735070,19860,19860,19860,19860,0
20230809,171700,267735070,19860,19860,19860,19860,0
20230809,171600,267735070,19860,19860,19860,19860,42
20230809,171500,267735070,19860,19860,19860,19860,0
20230809,171400,267735070,19860,19860,19860,19860,0
20230809,171300,267735070,19860,19860,19860,19860,0
20230809,171200,267735070,19860,19860,19860,19860,0
20230809,171100,267735070,19860,19860,19860,19860,0
20230809,171000,267735070,19860,19860,19860,19860,0
20230809,170900,267735070,19860,19860,19860,19860,0
20230809,170800,267735070,19860,19860,19860,19860,0
20230809,170700,267735070,19860,19860,19860,19860,0
20230809,170600,267735070,19860,19860,19860,19860,0
20230809,170500,267735070,19860,19860,19860,19860,0
20230809,170400,267735070,19860,19860,19860,19860,0
20230809,170300,267735070,19860,19860,19860,19860,0
20230809,170200,267735070,19860,19860,19860,19860,0
20230809,170100,267735070,19860,19860,19860,19860,0
20230809,170000,267735070,19860,19860,19860,19860,0
20230809,165900,267735070,19860,19860,19860,19860,0
20230809,165800,267735070,19860,19860,19860,19860,0
20230809,165700,267735070,19860,19860,19860,19860,0
20230809,165600,267735070,19860,19860,19860,19860,0
20230809,165500,267735070,19860,19860,19860,19860,0
20230809,165400,267735070,19860,19860,19860,19860,0
20230809,165300,267735070,19860,19860,19860,19860,0
20230809,165200,267735070,19860,19860,19860,19860,0
20230809,165100,267735070,19860,19860,19860,19860,0
20230809,165000,267735070,19860,19860,19860,19860,0
20230809,164900,267735070,19860,19860,19860,19860,0
20230809,164800,267735070,19860,19860,19860,19860,0
20230809,164700,267735070,19860,19860,19860,19860,0
20230809,164600,267735070,19860,19860,19860,19860,42
20230809,164500,267735070,19860,19860,19860,19860,0
20230809,164400,267735070,19860,19860,19860,19860,0
20230809,164300,267735070,19860,19860,19860,19860,0
20230809,164200,267735070,19860,19860,19860,19860,0
20230809,164100,267735070,19860,19860,19860,19860,0
20230809,164000,267735070,19860,19860,19860,19860,0
20230809,163900,267735070,19860,19860,19860,19860,0
20230809,163800,267735070,19860,19860,19860,19860,0
20230809,163700,267735070,19860,19860,19860,19860,0
20230809,163600,267735070,19860,19860,19860,19860,0
20230809,163500,267735070,19860,19860,19860,19860,0
20230809,163400,267735070,19860,19860,19860,19860,0
20230809,163300,267735070,19860,19860,19860,19860,0
20230809,163200,267735070,19860,19860,19860,19860,0
20230809,163100,267735070,19860,19860,19860,19860,0
20230809,163000,267735070,19860,19860,19860,19860,0
20230809,162900,267735070,19860,19860,19860,19860,0
20230809,162800,267735070,19860,19860,19860,19860,0
20230809,162700,267735070,19860,19860,19860,19860,0
20230809,162600,267735070,19860,19860,19860,19860,0
20230809,162500,267735070,19860,19860,19860,19860,0
20230809,162400,267735070,19860,19860,19860,19860,0
20230809,162300,267735070,19860,19860,19860,19860,0
20230809,162200,267735070,19860,19860,19860,19860,0
20230809,162100,267735070,19860,19860,19860,19860,0
20230809,162000,267735070,19860,19860,19860,19860,0
20230809,161900,267735070,19860,19860,19860,19860,0
20230809,161800,267735070,19860,19860,19860,19860,0
20230809,161700,267735070,19860,19860,19860,19860,0
20230809,161600,267735070,19860,19860,19860,19860,42
20230809,161500,267735070,19860,19860,19860,19860,0
20230809,161400,267735070,19860,19860,19860,19860,0
20230809,161300,267735070,19860,19860,19860,19860,0
20230809,161200,267735070,19860,19860,19860,19860,0
20230809,161100,267735070,19860,19860,19860,19860,0
20230809,161000,267735070,19860,19860,19860,19860,0
20230809,160900,267735070,19860,19860,19860,19860,0
20230809,160800,267735070,19860,19860,19860,19860,0
20230809,160700,267735070,19860,19860,19860,19860,0
20230809,160600,267735070,19860,19860,19860,19860,0
20230809,160500,267735070,19860,19860,19860,19860,0
20230809,160400,267735070,19860,19860,19860,19860,0
20230809,160300,267735070,19860,19860,19860,19860,0
20230809,160200,267735070,19860,19860,19860,19860,0
20230809,160100,267735070,19860,19860,19860,19860,0
20230809,160000,267735070,19860,19860,19860,19860,0
20230809,155900,267735070,19860,19860,19860,19860,0
20230809,155800,267735070,19860,19860,19860,19860,0
20230809,155700,267735070,19860,19860,19860,19860,0
20230809,155600,267735070,19860,19860,19860,19860,0
20230809,155500,267735070,19860,19860,19860,19860,0
20230809,155400,267735070,19860,19860,19860,19860,0
20230809,155300,267735070,19860,19860,19860,19860,0
20230809,155200,267735070,19860,19860,19860,19860,0
20230809,155100,267735070,19860,19860,19860,19860,0
20230809,155000,267735070,19860,19860,19860,19860,0
20230809,154900,267735070,19860,19860,19860,19860,0
20230809,154800,267735070,19860,19860,19860,19860,0
20230809,154700,267735070,19860,19860,19860,19860,0
20230809,154600,267735070,19860,19860,19860,19860,42
20230809,154500,267735070,19860,19860,19860,19860,0
20230809,154400,267735070,19860,19860,19860,19860,0
20230809,154300,267735070,19860,19860,19860,19860,0
20230809,154200,267735070,19860,19860,19860,19860,0
20230809,154100,267735070,19860,19860,19860,19860,0
20230809,154000,267735070,19860,19860,19860,19860,0
20230809,153900,267735070,19860,19860,19860,19860,0
20230809,153800,267735070,19860,19860,19860,19860,0
20230809,153700,267735070,19860,19860,19860,19860,0
20230809,153600,267735070,19860,19860,19860,19860,0
20230809,153500,267735070,19860,19860,19860,19860,0
20230809,153400,267735070,19860,19860,19860,19860,0
20230809,153300,267735070,19860,19860,19860,19860,0
20230809,153200,267735070,19860,19860,19860,19860,0
20230809,153100,267735070,19860,19860,19860,19860,0
20230809,153000,267735070,19860,19860,19860,19860,42
20230809,152900,266900950,19860,19860,19860,19860,0
20230809,152800,266900950,19860,19860,19860,19860,0
20230809,152700,266900950,19860,19860,19860,19860,0
20230809,152600,266900950,19860,19860,19860,19860,0
20230809,152500,266900950,19860,19860,19860,19860,0
20230809,152400,266900950,19860,19860,19860,19860,0
20230809,152300,266900950,19860,19860,19860,19860,0
20230809,152200,266900950,19860,19860,19860,19860,0
20230809,152100,266900950,19860,19860,19860,19860,0
20230809,152000,266900950,19860,19860,19860,19860,0
20230809,151900,266900950,19860,19860,19860,19860,0
20230809,151800,266900950,19860,19860,19860,19860,0
20230809,151700,266900950,19860,19860,19860,19860,0
20230809,151600,266900950,19860,19860,19860,19860,1
20230809,151500,266881090,19830,19830,19830,19830,25
20230809,151400,266385340,19860,19860,19860,19860,0
20230809,151300,266385340,19860,19860,19860,19860,0
20230809,151200,266385340,19860,19860,19860,19860,0
20230809,151100,266385340,19860,19860,19860,19860,0
20230809,151000,266385340,19860,19860,19860,19860,0
20230809,150900,266385340,19860,19860,19860,19860,0
20230809,150800,266385340,19860,19860,19860,19860,6
20230809,150700,266266180,19800,19800,19800,19800,0
20230809,150600,266266180,19800,19800,19800,19800,0
20230809,150500,266266180,19800,19800,19800,19800,31
20230809,150400,265652380,19860,19860,19860,19860,0
20230809,150300,265652380,19860,19860,19860,19860,0
20230809,150200,265652380,19860,19860,19860,19860,0
20230809,150100,265652380,19860,19860,19860,19860,0
20230809,150000,265652380,19860,19860,19860,19860,130
20230809,145900,263070580,19850,19860,19860,19850,201
20230809,145800,259078730,19890,19890,19890,19890,1
20230809,145700,259058840,19840,19840,19840,19840,0
20230809,145600,259058840,19840,19840,19840,19840,0
20230809,145500,259058840,19840,19840,19840,19840,0
20230809,145400,259058840,19840,19840,19840,19840,76
20230809,145300,257551000,19860,19860,19860,19860,69
20230809,145200,256180660,19850,19850,19850,19850,4
20230809,145100,256101260,19850,19850,19850,19850,0
20230809,145000,256101260,19850,19840,19850,19840,5
20230809,144900,256002050,19840,19840,19840,19840,2
20230809,144800,255962370,19850,19850,19850,19850,19
20230809,144700,255585220,19850,19860,19860,19850,118
20230809,144600,253242850,19860,19880,19880,19860,26
20230809,144500,252726010,19880,19880,19880,19880,2
20230809,144400,252686250,19890,19890,19890,19890,0
20230809,144300,252686250,19890,19890,19890,19890,0
20230809,144200,252686250,19890,19890,19890,19890,1
20230809,144100,252666360,19900,19900,19900,19900,0
20230809,144000,252666360,19900,19900,19900,19900,0
20230809,143900,252666360,19900,19900,19900,19900,1
20230809,143800,252646460,19910,19910,19910,19910,0
20230809,143700,252646460,19910,19910,19910,19910,1
20230809,143600,252626550,19880,19880,19880,19880,0
20230809,143500,252626550,19880,19880,19880,19880,0
20230809,143400,252626550,19880,19880,19880,19880,0
20230809,143300,252626550,19880,19880,19880,19880,0
20230809,143200,252626550,19880,19880,19880,19880,1
20230809,143100,252606670,19920,19920,19920,19920,0
20230809,143000,252606670,19920,19920,19920,19920,5
20230809,142900,252507070,19930,19930,19930,19930,0
20230809,142800,252507070,19930,19930,19930,19930,0
20230809,142700,252507070,19930,19930,19930,19930,0
20230809,142600,252507070,19930,19930,19930,19930,1
20230809,142500,252487140,19910,19910,19910,19910,1
20230809,142400,252467230,19920,19920,19920,19920,0
20230809,142300,252467230,19920,19920,19920,19920,0
20230809,142200,252467230,19920,19920,19920,19920,1
20230809,142100,252447310,19900,19900,19900,19900,0
20230809,142000,252447310,19900,19900,19900,19900,3
20230809,141900,252387610,19920,19920,19920,19920,0
20230809,141800,252387610,19920,19900,19920,19900,11
20230809,141700,252168690,19900,19900,19900,19900,3
20230809,141600,252108990,19920,19920,19920,19920,0
20230809,141500,252108990,19920,19920,19920,19920,0
20230809,141400,252108990,19920,19920,19920,19920,1
20230809,141300,252089070,19900,19900,19900,19900,0
20230809,141200,252089070,19900,19900,19900,19900,0
20230809,141100,252089070,19900,19900,19900,19900,1
20230809,141000,252069170,19940,19940,19940,19940,0
20230809,140900,252069170,19940,19940,19940,19940,0
20230809,140800,252069170,19940,19940,19940,19940,0
20230809,140700,252069170,19940,19940,19940,19940,1
20230809,140600,252049230,19880,19880,19880,19880,1
20230809,140500,252029350,19950,19950,19950,19950,0
20230809,140400,252029350,19950,19950,19950,19950,0
20230809,140300,252029350,19950,19950,19950,19950,0
20230809,140200,252029350,19950,19950,19950,19950,0
20230809,140100,252029350,19950,19950,19950,19950,1
20230809,140000,252009400,19920,19920,19920,19920,0
20230809,135900,252009400,19920,19920,19920,19920,0
20230809,135800,252009400,19920,19920,19920,19920,1
20230809,135700,251989480,19950,19950,19950,19950,0
20230809,135600,251989480,19950,19950,19950,19950,0
20230809,135500,251989480,19950,19940,19950,19940,2
20230809,135400,251949590,19960,19960,19960,19960,0
20230809,135300,251949590,19960,19960,19960,19960,0
20230809,135200,251949590,19960,19960,19960,19960,0
20230809,135100,251949590,19960,19960,19960,19960,0
20230809,135000,251949590,19960,19960,19960,19960,0
20230809,134900,251949590,19960,19960,19960,19960,0
20230809,134800,251949590,19960,19960,19960,19960,0
20230809,134700,251949590,19960,19960,19960,19960,0
20230809,134600,251949590,19960,19960,19960,19960,0
20230809,134500,251949590,19960,19960,19960,19960,0
20230809,134400,251949590,19960,19960,19960,19960,0
20230809,134300,251949590,19960,19950,19960,19950,11
20230809,134200,251730130,19950,19950,19950,19950,0
20230809,134100,251730130,19950,19950,19950,19950,0
20230809,134000,251730130,19950,19950,19950,19950,0
20230809,133900,251730130,19950,19950,19950,19950,0
20230809,133800,251730130,19950,19950,19950,19950,0
20230809,133700,251730130,19950,19950,19950,19950,0
20230809,133600,251730130,19950,19950,19950,19950,0
20230809,133500,251730130,19950,19950,19950,19950,0
20230809,133400,251730130,19950,19950,19950,19950,0
20230809,133300,251730130,19950,19950,19950,19950,0
20230809,133200,251730130,19950,19950,19950,19950,0
20230809,133100,251730130,19950,19930,19950,19900,6
20230809,133000,251610590,19930,19950,19950,19930,99
20230809,132900,249637490,19970,19970,19970,19970,0
20230809,132800,249637490,19970,19970,19970,19970,20
20230809,132700,249238090,19980,19980,19980,19980,0
20230809,132600,249238090,19980,19980,19980,19980,0
20230809,132500,249238090,19980,19980,19980,19980,0
20230809,132400,249238090,19980,19980,19980,19980,0
20230809,132300,249238090,19980,19980,19980,19980,0
20230809,132200,249238090,19980,19980,19980,19980,0
20230809,132100,249238090,19980,19980,19980,19980,0
20230809,132000,249238090,19980,19980,19980,19980,0
20230809,131900,249238090,19980,19980,19980,19980,2
20230809,131800,249198130,19980,19980,19980,19980,0
20230809,131700,249198130,19980,19980,19980,19980,0
20230809,131600,249198130,19980,19980,19980,19980,0
20230809,131500,249198130,19980,19980,19980,19980,0
20230809,131400,249198130,19980,19980,19980,19980,0
20230809,131300,249198130,19980,19980,19980,19980,0
20230809,131200,249198130,19980,19980,19980,19980,0
20230809,131100,249198130,19980,19980,19980,19980,0
20230809,131000,249198130,19980,19980,19980,19980,0
20230809,130900,249198130,19980,19980,19980,19980,1
20230809,130800,249178150,19940,19940,19940,19940,5
20230809,130700,249078450,19940,19940,19940,19940,0
20230809,130600,249078450,19940,19940,19940,19940,11
20230809,130500,248859110,19930,19930,19930,19930,50
20230809,130400,247862610,19940,19940,19940,19940,0
20230809,130300,247862610,19940,19940,19940,19940,0
20230809,130200,247862610,19940,19940,19940,19940,0
20230809,130100,247862610,19940,19940,19940,19940,0
20230809,130000,247862610,19940,19940,19940,19940,0
20230809,125900,247862610,19940,19940,19940,19940,0
20230809,125800,247862610,19940,19940,19940,19940,0
20230809,125700,247862610,19940,19940,19940,19940,0
20230809,125600,247862610,19940,19940,19940,19940,0
20230809,125500,247862610,19940,19940,19940,19940,2
20230809,125400,247822730,19900,19920,19920,19900,300
20230809,125300,241852230,19920,19920,19920,19920,10
20230809,125200,241653030,19910,19910,19910,19910,66
20230809,125100,240338970,19910,19910,19910,19910,0
20230809,125000,240338970,19910,19910,19910,19910,0
20230809,124900,240338970,19910,19910,19910,19910,0
20230809,124800,240338970,19910,19910,19910,19910,1
20230809,124700,240319060,19910,19910,19910,19910,0
20230809,124600,240319060,19910,19910,19910,19910,0
20230809,124500,240319060,19910,19910,19910,19910,0
20230809,124400,240319060,19910,19910,19910,19910,0
20230809,124300,240319060,19910,19910,19910,19910,0
20230809,124200,240319060,19910,19910,19910,19910,1
20230809,124100,240299150,19870,19870,19870,19870,1
20230809,124000,240279280,19900,19900,19900,19900,0
20230809,123900,240279280,19900,19900,19900,19900,0
20230809,123800,240279280,19900,19900,19900,19900,0
20230809,123700,240279280,19900,19900,19900,19900,49
20230809,123600,239304180,19910,19910,19910,19910,0
20230809,123500,239304180,19910,19910,19910,19910,0
20230809,123400,239304180,19910,19910,19910,19910,1
20230809,123300,239284270,19920,19920,19920,19920,0
20230809,123200,239284270,19920,19920,19920,19920,0
20230809,123100,239284270,19920,19920,19920,19920,0
20230809,123000,239284270,19920,19920,19920,19920,1
20230809,122900,239264350,19920,19920,19920,19920,1
20230809,122800,239244430,19920,19920,19920,19920,0
20230809,122700,239244430,19920,19920,19920,19920,0
20230809,122600,239244430,19920,19920,19920,19920,1
20230809,122500,239224510,19930,19930,19930,19930,0
20230809,122400,239224510,19930,19930,19930,19930,0
20230809,122300,239224510,19930,19930,19930,19930,1
20230809,122200,239204580,19900,19900,19900,19900,37
20230809,122100,238468280,19900,19900,19900,19900,0
20230809,122000,238468280,19900,19900,19900,19900,11
20230809,121900,238249380,19900,19900,19900,19900,0
20230809,121800,238249380,19900,19900,19900,19900,0
20230809,121700,238249380,19900,19900,19900,19900,0
20230809,121600,238249380,19900,19900,19900,19900,0
20230809,121500,238249380,19900,19900,19900,19900,1
20230809,121400,238229480,19890,19880,19890,19880,23
20230809,121300,237772030,19870,19870,19870,19870,20
20230809,121200,237374630,19870,19870,19870,19870,200
20230809,121100,233400630,19870,19870,19870,19870,1
20230809,121000,233380760,19870,19870,19870,19870,0
20230809,120900,233380760,19870,19870,19870,19870,0
20230809,120800,233380760,19870,19870,19870,19870,0
20230809,120700,233380760,19870,19870,19870,19870,4
20230809,120600,233301280,19870,19870,19870,19870,0
20230809,120500,233301280,19870,19870,19870,19870,1
20230809,120400,233281410,19810,19810,19810,19810,0
20230809,120300,233281410,19810,19810,19810,19810,0
20230809,120200,233281410,19810,19810,19810,19810,11
20230809,120100,233063500,19870,19870,19870,19870,0
20230809,120000,233063500,19870,19870,19870,19870,1
20230809,115900,233043630,19890,19890,19890,19890,0
20230809,115800,233043630,19890,19890,19890,19890,0
20230809,115700,233043630,19890,19890,19890,19890,0
20230809,115600,233043630,19890,19890,19890,19890,0
20230809,115500,233043630,19890,19890,19890,19890,0
20230809,115400,233043630,19890,19890,19890,19890,4
20230809,115300,232964070,19820,19790,19820,19790,258
20230809,115200,227856240,19780,19780,19780,19780,0
20230809,115100,227856240,19780,19780,19780,19780,0
20230809,115000,227856240,19780,19780,19780,19780,77
20230809,114900,226333180,19780,19820,19820,19780,589
20230809,114800,214681740,19830,19830,19830,19830,0
20230809,114700,214681740,19830,19830,19830,19830,154
20230809,114600,211627920,19880,19880,19880,19880,0
20230809,114500,211627920,19880,19880,19880,19880,0
20230809,114400,211627920,19880,19880,19880,19880,1
20230809,114300,211608040,19900,19900,19900,19900,1
20230809,114200,211588140,19870,19870,19870,19870,0
20230809,114100,211588140,19870,19870,19870,19870,0
20230809,114000,211588140,19870,19870,19870,19870,350
20230809,113900,204633640,19940,19940,19940,19940,0
20230809,113800,204633640,19940,19940,19940,19940,0
20230809,113700,204633640,19940,19940,19940,19940,1
20230809,113600,204613700,19890,19910,19910,19860,384
20230809,113500,196978300,19940,19940,19940,19940,0
20230809,113400,196978300,19940,19940,19940,19940,15
20230809,113300,196679200,19940,19940,19940,19940,3
20230809,113200,196619380,19940,19920,19940,19920,2
20230809,113100,196579520,19900,19890,19900,19890,109
20230809,113000,194410710,19890,19890,19890,19890,0
20230809,112900,194410710,19890,19890,19890,19890,0
20230809,112800,194410710,19890,19890,19890,19890,0
20230809,112700,194410710,19890,19890,19890,19890,0
20230809,112600,194410710,19890,19890,19890,19890,0
20230809,112500,194410710,19890,19890,19890,19890,0
20230809,112400,194410710,19890,19890,19890,19890,0
20230809,112300,194410710,19890,19890,19890,19890,1
20230809,112200,194390820,19880,19890,19890,19880,11
20230809,112100,194172110,19900,19900,19900,19900,1
20230809,112000,194152210,19890,19940,19940,19890,39
20230809,111900,193375230,19940,19940,19940,19940,0
20230809,111800,193375230,19940,19940,19940,19940,0
20230809,111700,193375230,19940,19940,19940,19940,0
20230809,111600,193375230,19940,19850,19940,19850,261
20230809,111500,188194120,19820,19820,19820,19820,0
20230809,111400,188194120,19820,19820,19820,19820,0
20230809,111300,188194120,19820,19820,19820,19820,0
20230809,111200,188194120,19820,19820,19820,19820,1
20230809,111100,188174300,19820,19710,19820,19710,4
20230809,111000,188095250,19690,19630,19690,19630,992
20230809,110900,168589520,19630,19670,19670,19630,411
20230809,110800,160520490,19680,19730,19730,19680,239
20230809,110700,155814720,19730,19730,19730,19730,0
20230809,110600,155814720,19730,19840,19840,19730,700
20230809,110500,141948180,19850,19850,19850,19850,0
20230809,110400,141948180,19850,19850,19850,19850,0
20230809,110300,141948180,19850,19870,19870,19850,37
20230809,110200,141213430,19880,19880,19880,19880,0
20230809,110100,141213430,19880,19880,19880,19880,0
20230809,110000,141213430,19880,19880,19880,19880,0
20230809,105900,141213430,19880,19880,19880,19880,0
20230809,105800,141213430,19880,19880,19880,19880,0
20230809,105700,141213430,19880,19890,19890,19880,20
20230809,105600,140815730,19900,19900,19900,19900,10
20230809,105500,140616730,19910,19910,19910,19910,0
20230809,105400,140616730,19910,19920,19920,19910,19
20230809,105300,140238340,19910,19910,19910,19910,1
20230809,105200,140218430,19930,19920,19930,19920,2
20230809,105100,140178580,19870,19870,19870,19870,0
20230809,105000,140178580,19870,20000,20000,19870,338
20230809,104900,133440770,20000,20000,20000,20000,0
20230809,104800,133440770,20000,20000,20000,20000,0
20230809,104700,133440770,20000,20000,20000,20000,1
20230809,104600,133420770,20000,20000,20050,20000,31
20230809,104500,132800720,20000,20000,20000,20000,200
20230809,104400,128800720,20100,20100,20100,20100,41
20230809,104300,127976620,20100,19910,20100,19910,624
20230809,104200,115514060,19910,19910,19910,19910,1
20230809,104100,115494150,19900,19900,19900,19900,0
20230809,104000,115494150,19900,19900,19900,19900,0
20230809,103900,115494150,19900,19900,19900,19900,50
20230809,103800,114499150,19910,19910,19910,19910,0
20230809,103700,114499150,19910,19910,19910,19910,0
20230809,103600,114499150,19910,19910,19910,19910,0
20230809,103500,114499150,19910,19910,19910,19910,414
20230809,103400,106256410,19910,19910,19910,19910,100
20230809,103300,104265410,19920,19920,19920,19920,0
20230809,103200,104265410,19920,19940,19940,19920,150
20230809,103100,101276830,19940,19940,19940,19940,0
20230809,103000,101276830,19940,19950,19950,19940,61
20230809,102900,100059890,19940,19920,19940,19920,676
20230809,102800,86580530,19940,19930,19940,19930,375
20230809,102700,79105880,19940,19940,19940,19940,0
20230809,102600,79105880,19940,19940,19940,19940,0
20230809,102500,79105880,19940,19870,19940,19870,700
20230809,102400,65173930,19870,19870,19870,19870,0
20230809,102300,65173930,19870,19870,19870,19870,2
20230809,102200,65134190,19880,19850,19880,19850,80
20230809,102100,63544770,19880,19880,19880,19880,0
20230809,102000,63544770,19880,19880,19880,19880,0
20230809,101900,63544770,19880,19880,19880,19880,0
20230809,101800,63544770,19880,19880,19880,19880,0
20230809,101700,63544770,19880,19700,19880,19700,17
20230809,101600,63209510,19700,19700,19700,19700,0
20230809,101500,63209510,19700,19700,19700,19690,99
20230809,101400,61259990,19700,19700,19700,19700,0
20230809,101300,61259990,19700,19920,19930,19700,4
20230809,101200,61180520,19930,19940,19940,19930,2
20230809,101100,61140650,19650,19460,19650,19460,1310
20230809,101000,35543150,19450,19450,19450,19450,207
20230809,100900,31517000,19450,19440,19450,19440,2
20230809,100800,31478110,19410,19410,19410,19410,0
20230809,100700,31478110,19410,19410,19410,19410,2
20230809,100600,31439290,19410,19410,19410,19410,0
20230809,100500,31439290,19410,19410,19410,19410,0
20230809,100400,31439290,19410,19450,19450,19410,400
20230809,100300,23670780,19450,19450,19470,19450,32
20230809,100200,23047780,19440,19440,19440,19440,0
20230809,100100,23047780,19440,19440,19440,19440,0
20230809,100000,23047780,19440,19440,19440,19440,2
20230809,095900,23008900,19440,19450,19450,19440,6
20230809,095800,22892220,19490,19490,19490,19490,1
20230809,095700,22872730,19440,19370,19440,19370,62
20230809,095600,21671080,19370,19370,19370,19370,0
20230809,095500,21671080,19370,19370,19370,19370,0
20230809,095400,21671080,19370,19370,19370,19370,0
20230809,095300,21671080,19370,19370,19370,19370,0
20230809,095200,21671080,19370,19370,19370,19370,0
20230809,095100,21671080,19370,19370,19370,19370,0
20230809,095000,21671080,19370,19370,19370,19370,1
20230809,094900,21651710,19360,19360,19360,19360,1
20230809,094800,21632350,19360,19340,19360,19320,23
20230809,094700,21187880,19370,19360,19370,19360,229
20230809,094600,16754430,19350,19350,19350,19350,6
20230809,094500,16638330,19350,19350,19350,19350,2
20230809,094400,16599630,19350,19350,19350,19350,1
20230809,094300,16580280,19350,19350,19350,19350,1
20230809,094200,16560930,19350,19350,19350,19350,0
20230809,094100,16560930,19350,19350,19350,19350,122
20230809,094000,14200230,19310,19310,19310,19310,0
20230809,093900,14200230,19310,19340,19340,19310,30
20230809,093800,13620620,19430,19430,19430,19430,0
20230809,093700,13620620,19430,19430,19430,19430,0
20230809,093600,13620620,19430,19470,19470,19430,474
20230809,093500,4407710,19500,19500,19500,19500,0
20230809,093400,4407710,19500,19500,19500,19500,0
20230809,093300,4407710,19500,19500,19500,19500,0
20230809,093200,4407710,19500,19500,19500,19500,1
20230809,093100,4388210,19500,19500,19500,19500,0
20230809,093000,4388210,19500,19500,19500,19500,0
20230809,092900,4388210,19500,19500,19500,19500,0
20230809,092800,4388210,19500,19500,19500,19500,79
20230809,092700,2847710,19500,19490,19500,19490,2
20230809,092600,2808720,19520,19520,19520,19520,0
20230809,092500,2808720,19520,19520,19520,19520,0
20230809,092400,2808720,19520,19520,19520,19520,0
20230809,092300,2808720,19520,19520,19520,19520,0
20230809,092200,2808720,19520,19520,19520,19520,0
20230809,092100,2808720,19520,19520,19520,19520,0
20230809,092000,2808720,19520,19520,19520,19520,0
20230809,091900,2808720,19520,19520,19520,19520,0
20230809,091800,2808720,19520,19520,19520,19520,0
20230809,091700,2808720,19520,19520,19520,19520,0
20230809,091600,2808720,19520,19520,19520,19520,1
20230809,091500,2789200,19510,19510,19510,19510,0
20230809,091400,2789200,19510,19510,19510,19510,0
20230809,091300,2789200,19510,19510,19510,19510,1
20230809,091200,2769690,19520,19520,19520,19520,0
20230809,091100,2769690,19520,19520,19520,19520,0
20230809,091000,2769690,19520,19300,19520,19300,52
20230809,090900,1760150,19370,19370,19370,19370,0
20230809,090800,1760150,19370,19530,19540,19370,4
20230809,090700,1682340,19530,19430,19530,19430,10
20230809,090600,1487350,19540,19540,19540,19540,0
20230809,090500,1487350,19540,19540,19540,19540,0
20230809,090400,1487350,19540,19540,19540,19540,0
20230809,090300,1487350,19540,19540,19540,19540,0
20230809,090200,1487350,19540,19540,19540,19540,0
20230809,090100,1487350,19540,19540,19540,19540,0
20230809,090000,1487350,19540,19310,19540,19290,77