KissMeData/079170/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193400,245522050,10620,10620,10620,10620,420
20230809,193300,245522050,10620,10620,10620,10620,0
20230809,193200,245522050,10620,10620,10620,10620,0
20230809,193100,245522050,10620,10620,10620,10620,0
20230809,193000,245522050,10620,10620,10620,10620,0
20230809,192900,245522050,10620,10620,10620,10620,0
20230809,192800,245522050,10620,10620,10620,10620,0
20230809,192700,245522050,10620,10620,10620,10620,0
20230809,192600,245522050,10620,10620,10620,10620,0
20230809,192500,245522050,10620,10620,10620,10620,0
20230809,192400,245522050,10620,10620,10620,10620,0
20230809,192300,245522050,10620,10620,10620,10620,0
20230809,192200,245522050,10620,10620,10620,10620,0
20230809,192100,245522050,10620,10620,10620,10620,0
20230809,192000,245522050,10620,10620,10620,10620,0
20230809,191900,245522050,10620,10620,10620,10620,0
20230809,191800,245522050,10620,10620,10620,10620,0
20230809,191700,245522050,10620,10620,10620,10620,0
20230809,191600,245522050,10620,10620,10620,10620,0
20230809,191500,245522050,10620,10620,10620,10620,0
20230809,191400,245522050,10620,10620,10620,10620,0
20230809,191300,245522050,10620,10620,10620,10620,0
20230809,191200,245522050,10620,10620,10620,10620,0
20230809,191100,245522050,10620,10620,10620,10620,0
20230809,191000,245522050,10620,10620,10620,10620,0
20230809,190900,245522050,10620,10620,10620,10620,0
20230809,190800,245522050,10620,10620,10620,10620,0
20230809,190700,245522050,10620,10620,10620,10620,0
20230809,190600,245522050,10620,10620,10620,10620,0
20230809,190500,245522050,10620,10620,10620,10620,0
20230809,190400,245522050,10620,10620,10620,10620,420
20230809,190300,245522050,10620,10620,10620,10620,0
20230809,190200,245522050,10620,10620,10620,10620,0
20230809,190100,245522050,10620,10620,10620,10620,0
20230809,190000,245522050,10620,10620,10620,10620,0
20230809,185900,245522050,10620,10620,10620,10620,0
20230809,185800,245522050,10620,10620,10620,10620,0
20230809,185700,245522050,10620,10620,10620,10620,0
20230809,185600,245522050,10620,10620,10620,10620,0
20230809,185500,245522050,10620,10620,10620,10620,0
20230809,185400,245522050,10620,10620,10620,10620,0
20230809,185300,245522050,10620,10620,10620,10620,0
20230809,185200,245522050,10620,10620,10620,10620,0
20230809,185100,245522050,10620,10620,10620,10620,0
20230809,185000,245522050,10620,10620,10620,10620,0
20230809,184900,245522050,10620,10620,10620,10620,0
20230809,184800,245522050,10620,10620,10620,10620,0
20230809,184700,245522050,10620,10620,10620,10620,0
20230809,184600,245522050,10620,10620,10620,10620,0
20230809,184500,245522050,10620,10620,10620,10620,0
20230809,184400,245522050,10620,10620,10620,10620,0
20230809,184300,245522050,10620,10620,10620,10620,0
20230809,184200,245522050,10620,10620,10620,10620,0
20230809,184100,245522050,10620,10620,10620,10620,0
20230809,184000,245522050,10620,10620,10620,10620,0
20230809,183900,245522050,10620,10620,10620,10620,0
20230809,183800,245522050,10620,10620,10620,10620,0
20230809,183700,245522050,10620,10620,10620,10620,0
20230809,183600,245522050,10620,10620,10620,10620,0
20230809,183500,245522050,10620,10620,10620,10620,0
20230809,183400,245522050,10620,10620,10620,10620,420
20230809,183300,245522050,10620,10620,10620,10620,0
20230809,183200,245522050,10620,10620,10620,10620,0
20230809,183100,245522050,10620,10620,10620,10620,0
20230809,183000,245522050,10620,10620,10620,10620,0
20230809,182900,245522050,10620,10620,10620,10620,0
20230809,182800,245522050,10620,10620,10620,10620,0
20230809,182700,245522050,10620,10620,10620,10620,0
20230809,182600,245522050,10620,10620,10620,10620,0
20230809,182500,245522050,10620,10620,10620,10620,0
20230809,182400,245522050,10620,10620,10620,10620,0
20230809,182300,245522050,10620,10620,10620,10620,0
20230809,182200,245522050,10620,10620,10620,10620,0
20230809,182100,245522050,10620,10620,10620,10620,0
20230809,182000,245522050,10620,10620,10620,10620,0
20230809,181900,245522050,10620,10620,10620,10620,0
20230809,181800,245522050,10620,10620,10620,10620,0
20230809,181700,245522050,10620,10620,10620,10620,0
20230809,181600,245522050,10620,10620,10620,10620,0
20230809,181500,245522050,10620,10620,10620,10620,0
20230809,181400,245522050,10620,10620,10620,10620,0
20230809,181300,245522050,10620,10620,10620,10620,0
20230809,181200,245522050,10620,10620,10620,10620,0
20230809,181100,245522050,10620,10620,10620,10620,0
20230809,181000,245522050,10620,10620,10620,10620,0
20230809,180900,245522050,10620,10620,10620,10620,0
20230809,180800,245522050,10620,10620,10620,10620,0
20230809,180700,245522050,10620,10620,10620,10620,0
20230809,180600,245522050,10620,10620,10620,10620,0
20230809,180500,245522050,10620,10620,10620,10620,0
20230809,180400,245522050,10620,10620,10620,10620,420
20230809,180300,245522050,10620,10620,10620,10620,0
20230809,180200,245522050,10620,10620,10620,10620,0
20230809,180100,245522050,10620,10620,10620,10620,0
20230809,180000,245522050,10620,10620,10620,10620,0
20230809,175900,245522050,10620,10620,10620,10620,0
20230809,175800,245522050,10620,10620,10620,10620,0
20230809,175700,245522050,10620,10620,10620,10620,0
20230809,175600,245522050,10620,10620,10620,10620,0
20230809,175500,245522050,10620,10620,10620,10620,0
20230809,175400,245522050,10620,10620,10620,10620,0
20230809,175300,245522050,10620,10620,10620,10620,0
20230809,175200,245522050,10620,10620,10620,10620,0
20230809,175100,245522050,10620,10620,10620,10620,0
20230809,175000,245522050,10620,10620,10620,10620,0
20230809,174900,245522050,10620,10620,10620,10620,0
20230809,174800,245522050,10620,10620,10620,10620,0
20230809,174700,245522050,10620,10620,10620,10620,0
20230809,174600,245522050,10620,10620,10620,10620,0
20230809,174500,245522050,10620,10620,10620,10620,0
20230809,174400,245522050,10620,10620,10620,10620,0
20230809,174300,245522050,10620,10620,10620,10620,0
20230809,174200,245522050,10620,10620,10620,10620,0
20230809,174100,245522050,10620,10620,10620,10620,0
20230809,174000,245522050,10620,10620,10620,10620,0
20230809,173900,245522050,10620,10620,10620,10620,0
20230809,173800,245522050,10620,10620,10620,10620,0
20230809,173700,245522050,10620,10620,10620,10620,0
20230809,173600,245522050,10620,10620,10620,10620,0
20230809,173500,245522050,10620,10620,10620,10620,0
20230809,173400,245522050,10620,10620,10620,10620,420
20230809,173300,245522050,10620,10620,10620,10620,0
20230809,173200,245522050,10620,10620,10620,10620,0
20230809,173100,245522050,10620,10620,10620,10620,0
20230809,173000,245522050,10620,10620,10620,10620,0
20230809,172900,245522050,10620,10620,10620,10620,0
20230809,172800,245522050,10620,10620,10620,10620,0
20230809,172700,245522050,10620,10620,10620,10620,0
20230809,172600,245522050,10620,10620,10620,10620,0
20230809,172500,245522050,10620,10620,10620,10620,0
20230809,172400,245522050,10620,10620,10620,10620,0
20230809,172300,245522050,10620,10620,10620,10620,0
20230809,172200,245522050,10620,10620,10620,10620,0
20230809,172100,245522050,10620,10620,10620,10620,0
20230809,172000,245522050,10620,10620,10620,10620,0
20230809,171900,245522050,10620,10620,10620,10620,0
20230809,171800,245522050,10620,10620,10620,10620,0
20230809,171700,245522050,10620,10620,10620,10620,0
20230809,171600,245522050,10620,10620,10620,10620,0
20230809,171500,245522050,10620,10620,10620,10620,0
20230809,171400,245522050,10620,10620,10620,10620,0
20230809,171300,245522050,10620,10620,10620,10620,0
20230809,171200,245522050,10620,10620,10620,10620,0
20230809,171100,245522050,10620,10620,10620,10620,0
20230809,171000,245522050,10620,10620,10620,10620,0
20230809,170900,245522050,10620,10620,10620,10620,0
20230809,170800,245522050,10620,10620,10620,10620,0
20230809,170700,245522050,10620,10620,10620,10620,0
20230809,170600,245522050,10620,10620,10620,10620,0
20230809,170500,245522050,10620,10620,10620,10620,0
20230809,170400,245522050,10620,10620,10620,10620,420
20230809,170300,245522050,10620,10620,10620,10620,0
20230809,170200,245522050,10620,10620,10620,10620,0
20230809,170100,245522050,10620,10620,10620,10620,0
20230809,170000,245522050,10620,10620,10620,10620,0
20230809,165900,245522050,10620,10620,10620,10620,0
20230809,165800,245522050,10620,10620,10620,10620,0
20230809,165700,245522050,10620,10620,10620,10620,0
20230809,165600,245522050,10620,10620,10620,10620,0
20230809,165500,245522050,10620,10620,10620,10620,0
20230809,165400,245522050,10620,10620,10620,10620,0
20230809,165300,245522050,10620,10620,10620,10620,0
20230809,165200,245522050,10620,10620,10620,10620,0
20230809,165100,245522050,10620,10620,10620,10620,0
20230809,165000,245522050,10620,10620,10620,10620,0
20230809,164900,245522050,10620,10620,10620,10620,0
20230809,164800,245522050,10620,10620,10620,10620,0
20230809,164700,245522050,10620,10620,10620,10620,0
20230809,164600,245522050,10620,10620,10620,10620,0
20230809,164500,245522050,10620,10620,10620,10620,0
20230809,164400,245522050,10620,10620,10620,10620,0
20230809,164300,245522050,10620,10620,10620,10620,0
20230809,164200,245522050,10620,10620,10620,10620,0
20230809,164100,245522050,10620,10620,10620,10620,0
20230809,164000,245522050,10620,10620,10620,10620,0
20230809,163900,245522050,10620,10620,10620,10620,0
20230809,163800,245522050,10620,10620,10620,10620,0
20230809,163700,245522050,10620,10620,10620,10620,0
20230809,163600,245522050,10620,10620,10620,10620,0
20230809,163500,245522050,10620,10620,10620,10620,0
20230809,163400,245522050,10620,10620,10620,10620,420
20230809,163300,245522050,10620,10620,10620,10620,0
20230809,163200,245522050,10620,10620,10620,10620,0
20230809,163100,245522050,10620,10620,10620,10620,0
20230809,163000,245522050,10620,10620,10620,10620,0
20230809,162900,245522050,10620,10620,10620,10620,0
20230809,162800,245522050,10620,10620,10620,10620,0
20230809,162700,245522050,10620,10620,10620,10620,0
20230809,162600,245522050,10620,10620,10620,10620,0
20230809,162500,245522050,10620,10620,10620,10620,0
20230809,162400,245522050,10620,10620,10620,10620,0
20230809,162300,245522050,10620,10620,10620,10620,0
20230809,162200,245522050,10620,10620,10620,10620,0
20230809,162100,245522050,10620,10620,10620,10620,0
20230809,162000,245522050,10620,10620,10620,10620,0
20230809,161900,245522050,10620,10620,10620,10620,0
20230809,161800,245522050,10620,10620,10620,10620,0
20230809,161700,245522050,10620,10620,10620,10620,0
20230809,161600,245522050,10620,10620,10620,10620,0
20230809,161500,245522050,10620,10620,10620,10620,0
20230809,161400,245522050,10620,10620,10620,10620,0
20230809,161300,245522050,10620,10620,10620,10620,0
20230809,161200,245522050,10620,10620,10620,10620,0
20230809,161100,245522050,10620,10620,10620,10620,0
20230809,161000,245522050,10620,10620,10620,10620,0
20230809,160900,245522050,10620,10620,10620,10620,0
20230809,160800,245522050,10620,10620,10620,10620,0
20230809,160700,245522050,10620,10620,10620,10620,0
20230809,160600,245522050,10620,10620,10620,10620,0
20230809,160500,245522050,10620,10620,10620,10620,0
20230809,160400,245522050,10620,10620,10620,10620,420
20230809,160300,245522050,10620,10620,10620,10620,0
20230809,160200,245522050,10620,10620,10620,10620,0
20230809,160100,245522050,10620,10620,10620,10620,0
20230809,160000,245522050,10620,10620,10620,10620,0
20230809,155900,245522050,10620,10620,10620,10620,0
20230809,155800,245522050,10620,10620,10620,10620,0
20230809,155700,245522050,10620,10620,10620,10620,0
20230809,155600,245522050,10620,10620,10620,10620,0
20230809,155500,245522050,10620,10620,10620,10620,0
20230809,155400,245522050,10620,10620,10620,10620,0
20230809,155300,245522050,10620,10620,10620,10620,0
20230809,155200,245522050,10620,10620,10620,10620,0
20230809,155100,245522050,10620,10620,10620,10620,0
20230809,155000,245522050,10620,10620,10620,10620,0
20230809,154900,245522050,10620,10620,10620,10620,0
20230809,154800,245522050,10620,10620,10620,10620,0
20230809,154700,245522050,10620,10620,10620,10620,0
20230809,154600,245522050,10620,10620,10620,10620,0
20230809,154500,245522050,10620,10620,10620,10620,0
20230809,154400,245522050,10620,10620,10620,10620,0
20230809,154300,245522050,10620,10620,10620,10620,0
20230809,154200,245522050,10620,10620,10620,10620,0
20230809,154100,245522050,10620,10620,10620,10620,0
20230809,154000,245522050,10620,10620,10620,10620,0
20230809,153900,245522050,10620,10620,10620,10620,0
20230809,153800,245522050,10620,10620,10620,10620,0
20230809,153700,245522050,10620,10620,10620,10620,0
20230809,153600,245522050,10620,10620,10620,10620,0
20230809,153500,245522050,10620,10620,10620,10620,0
20230809,153400,245522050,10620,10620,10620,10620,420
20230809,153300,245522050,10620,10620,10620,10620,0
20230809,153200,245522050,10620,10620,10620,10620,0
20230809,153100,245522050,10620,10620,10620,10620,0
20230809,153000,245522050,10620,10620,10620,10620,420
20230809,152900,241061650,10650,10650,10650,10650,0
20230809,152800,241061650,10650,10650,10650,10650,0
20230809,152700,241061650,10650,10650,10650,10650,0
20230809,152600,241061650,10650,10650,10650,10650,0
20230809,152500,241061650,10650,10650,10650,10650,0
20230809,152400,241061650,10650,10650,10650,10650,0
20230809,152300,241061650,10650,10650,10650,10650,0
20230809,152200,241061650,10650,10650,10650,10650,0
20230809,152100,241061650,10650,10650,10650,10650,0
20230809,152000,241061650,10650,10650,10650,10650,0
20230809,151900,241061650,10650,10680,10680,10650,7
20230809,151800,240986950,10660,10640,10680,10620,351
20230809,151700,237252530,10640,10670,10670,10640,50
20230809,151600,236719480,10710,10670,10710,10670,173
20230809,151500,234873530,10670,10670,10670,10670,109
20230809,151400,233710500,10700,10700,10700,10700,0
20230809,151300,233710500,10700,10670,10700,10670,105
20230809,151200,232590020,10700,10700,10700,10700,0
20230809,151100,232590020,10700,10700,10700,10700,0
20230809,151000,232590020,10700,10670,10700,10670,110
20230809,150900,231416050,10700,10700,10700,10700,6
20230809,150800,231351850,10650,10650,10650,10650,0
20230809,150700,231351850,10650,10650,10650,10650,5
20230809,150600,231298600,10660,10660,10660,10660,2
20230809,150500,231277280,10700,10640,10700,10640,48
20230809,150400,230766500,10700,10700,10700,10700,1
20230809,150300,230755800,10630,10630,10630,10630,0
20230809,150200,230755800,10630,10630,10630,10630,0
20230809,150100,230755800,10630,10650,10650,10630,72
20230809,150000,229989660,10700,10700,10700,10700,0
20230809,145900,229989660,10700,10630,10700,10620,329
20230809,145800,226492380,10630,10660,10660,10630,755
20230809,145700,218454550,10700,10700,10700,10700,0
20230809,145600,218454550,10700,10700,10700,10700,0
20230809,145500,218454550,10700,10700,10700,10700,0
20230809,145400,218454550,10700,10700,10700,10700,1
20230809,145300,218443850,10700,10700,10700,10700,0
20230809,145200,218443850,10700,10700,10700,10700,0
20230809,145100,218443850,10700,10700,10700,10700,0
20230809,145000,218443850,10700,10700,10700,10700,0
20230809,144900,218443850,10700,10700,10700,10700,4
20230809,144800,218401050,10700,10700,10700,10700,0
20230809,144700,218401050,10700,10700,10700,10700,0
20230809,144600,218401050,10700,10700,10700,10700,1
20230809,144500,218390350,10640,10700,10700,10640,51
20230809,144400,217844710,10650,10650,10650,10650,0
20230809,144300,217844710,10650,10650,10650,10650,0
20230809,144200,217844710,10650,10650,10650,10650,288
20230809,144100,214777510,10660,10660,10660,10660,0
20230809,144000,214777510,10660,10660,10660,10660,388
20230809,143900,210641430,10660,10660,10660,10660,0
20230809,143800,210641430,10660,10660,10660,10660,1
20230809,143700,210630770,10680,10680,10680,10680,0
20230809,143600,210630770,10680,10680,10680,10680,0
20230809,143500,210630770,10680,10680,10680,10680,0
20230809,143400,210630770,10680,10680,10680,10680,0
20230809,143300,210630770,10680,10680,10680,10680,0
20230809,143200,210630770,10680,10680,10680,10680,0
20230809,143100,210630770,10680,10680,10680,10680,0
20230809,143000,210630770,10680,10680,10680,10680,0
20230809,142900,210630770,10680,10680,10680,10680,5
20230809,142800,210577370,10680,10680,10680,10680,2
20230809,142700,210556010,10680,10680,10680,10680,0
20230809,142600,210556010,10680,10680,10680,10680,0
20230809,142500,210556010,10680,10680,10680,10680,0
20230809,142400,210556010,10680,10680,10680,10680,0
20230809,142300,210556010,10680,10680,10680,10680,0
20230809,142200,210556010,10680,10680,10680,10680,0
20230809,142100,210556010,10680,10680,10680,10680,0
20230809,142000,210556010,10680,10680,10680,10680,8
20230809,141900,210470570,10680,10680,10680,10680,0
20230809,141800,210470570,10680,10680,10680,10680,0
20230809,141700,210470570,10680,10680,10680,10680,0
20230809,141600,210470570,10680,10680,10680,10680,0
20230809,141500,210470570,10680,10650,10700,10650,56
20230809,141400,209872560,10650,10650,10650,10650,83
20230809,141300,208988610,10650,10640,10650,10640,44
20230809,141200,208520050,10650,10650,10650,10650,5
20230809,141100,208466800,10680,10680,10680,10680,0
20230809,141000,208466800,10680,10680,10680,10680,0
20230809,140900,208466800,10680,10680,10680,10680,0
20230809,140800,208466800,10680,10680,10680,10680,0
20230809,140700,208466800,10680,10680,10680,10680,0
20230809,140600,208466800,10680,10680,10680,10680,24
20230809,140500,208210480,10680,10680,10680,10680,76
20230809,140400,207398800,10680,10680,10680,10680,0
20230809,140300,207398800,10680,10680,10680,10680,0
20230809,140200,207398800,10680,10680,10680,10680,0
20230809,140100,207398800,10680,10680,10680,10680,0
20230809,140000,207398800,10680,10650,10680,10650,108
20230809,135900,206248570,10650,10650,10650,10650,0
20230809,135800,206248570,10650,10690,10690,10650,393
20230809,135700,202056990,10710,10710,10710,10710,0
20230809,135600,202056990,10710,10710,10710,10710,0
20230809,135500,202056990,10710,10710,10710,10710,0
20230809,135400,202056990,10710,10710,10710,10710,0
20230809,135300,202056990,10710,10710,10710,10710,0
20230809,135200,202056990,10710,10710,10710,10710,0
20230809,135100,202056990,10710,10710,10710,10710,0
20230809,135000,202056990,10710,10700,10710,10700,4
20230809,134900,202014170,10700,10700,10700,10700,0
20230809,134800,202014170,10700,10700,10700,10700,0
20230809,134700,202014170,10700,10700,10700,10700,0
20230809,134600,202014170,10700,10700,10700,10700,0
20230809,134500,202014170,10700,10700,10700,10700,0
20230809,134400,202014170,10700,10700,10700,10700,0
20230809,134300,202014170,10700,10700,10700,10700,0
20230809,134200,202014170,10700,10700,10700,10700,38
20230809,134100,201607570,10710,10710,10710,10710,0
20230809,134000,201607570,10710,10710,10710,10710,0
20230809,133900,201607570,10710,10710,10710,10710,0
20230809,133800,201607570,10710,10710,10710,10710,1
20230809,133700,201596860,10710,10710,10710,10710,0
20230809,133600,201596860,10710,10710,10710,10710,0
20230809,133500,201596860,10710,10710,10710,10710,0
20230809,133400,201596860,10710,10710,10710,10710,35
20230809,133300,201222010,10700,10700,10700,10700,58
20230809,133200,200601410,10710,10710,10710,10710,0
20230809,133100,200601410,10710,10710,10710,10710,0
20230809,133000,200601410,10710,10710,10710,10710,0
20230809,132900,200601410,10710,10710,10710,10710,0
20230809,132800,200601410,10710,10710,10710,10710,0
20230809,132700,200601410,10710,10710,10710,10700,26
20230809,132600,200322990,10750,10750,10750,10750,0
20230809,132500,200322990,10750,10750,10750,10750,0
20230809,132400,200322990,10750,10750,10750,10750,0
20230809,132300,200322990,10750,10750,10750,10750,0
20230809,132200,200322990,10750,10750,10750,10750,0
20230809,132100,200322990,10750,10750,10750,10750,0
20230809,132000,200322990,10750,10750,10750,10750,15
20230809,131900,200161740,10720,10720,10720,10720,2
20230809,131800,200140300,10760,10760,10760,10760,0
20230809,131700,200140300,10760,10760,10760,10760,1
20230809,131600,200129540,10720,10720,10720,10720,1
20230809,131500,200118820,10750,10760,10760,10750,301
20230809,131400,196883030,10750,10750,10750,10750,3
20230809,131300,196850780,10750,10750,10750,10750,0
20230809,131200,196850780,10750,10750,10750,10750,0
20230809,131100,196850780,10750,10750,10750,10750,1
20230809,131000,196840030,10760,10760,10760,10760,0
20230809,130900,196840030,10760,10760,10760,10760,0
20230809,130800,196840030,10760,10760,10760,10760,0
20230809,130700,196840030,10760,10760,10760,10760,0
20230809,130600,196840030,10760,10760,10760,10760,0
20230809,130500,196840030,10760,10760,10760,10760,2
20230809,130400,196818510,10760,10760,10760,10760,0
20230809,130300,196818510,10760,10760,10760,10760,4
20230809,130200,196775470,10740,10740,10740,10740,308
20230809,130100,193467550,10700,10730,10730,10700,134
20230809,130000,192029850,10730,10680,10730,10680,3
20230809,125900,191997760,10730,10680,10730,10680,11
20230809,125800,191879780,10730,10730,10730,10730,0
20230809,125700,191879780,10730,10730,10730,10730,0
20230809,125600,191879780,10730,10730,10730,10730,0
20230809,125500,191879780,10730,10730,10730,10730,0
20230809,125400,191879780,10730,10730,10730,10730,0
20230809,125300,191879780,10730,10730,10730,10730,0
20230809,125200,191879780,10730,10730,10730,10730,0
20230809,125100,191879780,10730,10730,10730,10730,0
20230809,125000,191879780,10730,10730,10730,10730,0
20230809,124900,191879780,10730,10730,10730,10730,0
20230809,124800,191879780,10730,10730,10730,10730,1
20230809,124700,191869050,10670,10670,10670,10670,0
20230809,124600,191869050,10670,10670,10670,10670,0
20230809,124500,191869050,10670,10670,10670,10670,0
20230809,124400,191869050,10670,10690,10690,10670,1315
20230809,124300,177831020,10730,10730,10730,10730,0
20230809,124200,177831020,10730,10730,10730,10730,0
20230809,124100,177831020,10730,10730,10730,10730,10
20230809,124000,177723720,10730,10730,10730,10730,0
20230809,123900,177723720,10730,10730,10730,10730,0
20230809,123800,177723720,10730,10730,10730,10730,0
20230809,123700,177723720,10730,10730,10730,10730,0
20230809,123600,177723720,10730,10730,10730,10730,0
20230809,123500,177723720,10730,10730,10730,10730,0
20230809,123400,177723720,10730,10730,10730,10730,0
20230809,123300,177723720,10730,10730,10730,10730,0
20230809,123200,177723720,10730,10730,10730,10730,0
20230809,123100,177723720,10730,10730,10730,10730,1
20230809,123000,177712990,10730,10730,10730,10730,0
20230809,122900,177712990,10730,10730,10730,10730,0
20230809,122800,177712990,10730,10730,10730,10730,0
20230809,122700,177712990,10730,10730,10730,10730,25
20230809,122600,177444740,10730,10730,10730,10730,0
20230809,122500,177444740,10730,10730,10730,10730,0
20230809,122400,177444740,10730,10730,10730,10730,1
20230809,122300,177434010,10700,10700,10700,10700,0
20230809,122200,177434010,10700,10700,10700,10700,0
20230809,122100,177434010,10700,10700,10700,10700,0
20230809,122000,177434010,10700,10700,10700,10700,0
20230809,121900,177434010,10700,10730,10740,10700,135
20230809,121800,175989180,10740,10740,10740,10740,0
20230809,121700,175989180,10740,10740,10740,10740,0
20230809,121600,175989180,10740,10740,10740,10740,0
20230809,121500,175989180,10740,10740,10740,10740,0
20230809,121400,175989180,10740,10740,10740,10740,0
20230809,121300,175989180,10740,10740,10740,10740,0
20230809,121200,175989180,10740,10730,10740,10730,2
20230809,121100,175967710,10670,10670,10670,10670,0
20230809,121000,175967710,10670,10670,10670,10670,0
20230809,120900,175967710,10670,10700,10700,10670,70
20230809,120800,175220060,10700,10700,10700,10700,0
20230809,120700,175220060,10700,10710,10710,10700,85
20230809,120600,174310460,10740,10740,10740,10740,0
20230809,120500,174310460,10740,10740,10740,10740,0
20230809,120400,174310460,10740,10740,10740,10740,0
20230809,120300,174310460,10740,10740,10740,10740,0
20230809,120200,174310460,10740,10740,10740,10740,0
20230809,120100,174310460,10740,10740,10740,10740,0
20230809,120000,174310460,10740,10740,10740,10740,0
20230809,115900,174310460,10740,10740,10740,10740,0
20230809,115800,174310460,10740,10740,10740,10740,0
20230809,115700,174310460,10740,10740,10740,10740,0
20230809,115600,174310460,10740,10740,10740,10740,0
20230809,115500,174310460,10740,10740,10740,10740,0
20230809,115400,174310460,10740,10740,10740,10740,0
20230809,115300,174310460,10740,10740,10740,10740,0
20230809,115200,174310460,10740,10740,10740,10740,0
20230809,115100,174310460,10740,10740,10740,10740,0
20230809,115000,174310460,10740,10740,10740,10740,10
20230809,114900,174203060,10730,10730,10730,10730,2
20230809,114800,174181600,10730,10730,10730,10730,0
20230809,114700,174181600,10730,10730,10730,10730,20
20230809,114600,173967000,10730,10730,10730,10730,8
20230809,114500,173881160,10730,10730,10730,10730,0
20230809,114400,173881160,10730,10730,10730,10730,2
20230809,114300,173859700,10740,10740,10740,10740,0
20230809,114200,173859700,10740,10740,10740,10740,0
20230809,114100,173859700,10740,10740,10740,10740,0
20230809,114000,173859700,10740,10740,10740,10740,0
20230809,113900,173859700,10740,10740,10740,10740,0
20230809,113800,173859700,10740,10740,10740,10740,13
20230809,113700,173720080,10740,10740,10740,10740,34
20230809,113600,173354920,10740,10720,10740,10720,43
20230809,113500,172893700,10740,10740,10740,10740,0
20230809,113400,172893700,10740,10740,10740,10740,0
20230809,113300,172893700,10740,10740,10740,10740,0
20230809,113200,172893700,10740,10740,10740,10740,1
20230809,113100,172882960,10640,10650,10650,10640,100
20230809,113000,171818940,10650,10680,10680,10650,131
20230809,112900,170421540,10680,10680,10680,10680,0
20230809,112800,170421540,10680,10680,10680,10680,0
20230809,112700,170421540,10680,10680,10680,10680,0
20230809,112600,170421540,10680,10680,10680,10680,0
20230809,112500,170421540,10680,10690,10690,10680,68
20230809,112400,169694960,10680,10680,10680,10680,656
20230809,112300,162688880,10680,10680,10680,10680,287
20230809,112200,159623720,10670,10680,10680,10640,2444
20230809,112100,133582670,10690,10690,10690,10690,454
20230809,112000,128729410,10690,10700,10700,10690,66
20230809,111900,128023360,10690,10700,10700,10690,257
20230809,111800,125275930,10700,10700,10700,10700,1370
20230809,111700,110616930,10730,10730,10730,10730,19
20230809,111600,110413060,10700,10700,10700,10700,0
20230809,111500,110413060,10700,10700,10700,10700,713
20230809,111400,102783960,10710,10740,10740,10710,938
20230809,111300,92726120,10770,10770,10770,10770,0
20230809,111200,92726120,10770,10770,10770,10770,0
20230809,111100,92726120,10770,10770,10770,10770,0
20230809,111000,92726120,10770,10770,10770,10770,0
20230809,110900,92726120,10770,10770,10770,10770,0
20230809,110800,92726120,10770,10770,10770,10770,0
20230809,110700,92726120,10770,10770,10770,10770,0
20230809,110600,92726120,10770,10770,10770,10770,0
20230809,110500,92726120,10770,10770,10770,10770,0
20230809,110400,92726120,10770,10770,10770,10770,0
20230809,110300,92726120,10770,10770,10770,10770,0
20230809,110200,92726120,10770,10780,10780,10720,538
20230809,110100,86937890,10800,10800,10800,10800,0
20230809,110000,86937890,10800,10800,10800,10800,0
20230809,105900,86937890,10800,10800,10800,10800,8
20230809,105800,86851490,10800,10800,10800,10800,9
20230809,105700,86754290,10800,10800,10800,10800,0
20230809,105600,86754290,10800,10810,10810,10800,107
20230809,105500,85597690,10810,10810,10810,10810,100
20230809,105400,84516690,10820,10820,10820,10820,0
20230809,105300,84516690,10820,10820,10820,10820,0
20230809,105200,84516690,10820,10820,10820,10820,100
20230809,105100,83434690,10820,10820,10820,10820,0
20230809,105000,83434690,10820,10820,10820,10820,0
20230809,104900,83434690,10820,10820,10820,10820,108
20230809,104800,82266130,10810,10810,10810,10810,0
20230809,104700,82266130,10810,10790,10810,10790,737
20230809,104600,74302860,10800,10800,10800,10800,0
20230809,104500,74302860,10800,10800,10800,10800,0
20230809,104400,74302860,10800,10800,10800,10800,0
20230809,104300,74302860,10800,10800,10800,10800,0
20230809,104200,74302860,10800,10780,10800,10780,73
20230809,104100,73515000,10770,10760,10770,10760,141
20230809,104000,71996690,10760,10760,10760,10760,1
20230809,103900,71985930,10710,10710,10710,10710,194
20230809,103800,69908190,10770,10770,10770,10770,0
20230809,103700,69908190,10770,10770,10770,10770,0
20230809,103600,69908190,10770,10770,10770,10770,0
20230809,103500,69908190,10770,10770,10770,10770,0
20230809,103400,69908190,10770,10770,10770,10770,0
20230809,103300,69908190,10770,10750,10770,10750,679
20230809,103200,62599470,10750,10750,10750,10750,10
20230809,103100,62491970,10730,10730,10730,10730,200
20230809,103000,60345970,10730,10730,10730,10730,4
20230809,102900,60303050,10730,10730,10730,10730,36
20230809,102800,59916770,10740,10740,10740,10740,1
20230809,102700,59906030,10710,10710,10710,10710,345
20230809,102600,56211080,10710,10710,10710,10710,0
20230809,102500,56211080,10710,10710,10710,10710,20
20230809,102400,55996880,10700,10700,10700,10700,0
20230809,102300,55996880,10700,10700,10700,10700,0
20230809,102200,55996880,10700,10740,10740,10700,2
20230809,102100,55975440,10760,10760,10760,10760,0
20230809,102000,55975440,10760,10760,10760,10760,0
20230809,101900,55975440,10760,10760,10760,10760,0
20230809,101800,55975440,10760,10750,10760,10750,4
20230809,101700,55932430,10760,10760,10760,10760,0
20230809,101600,55932430,10760,10760,10760,10760,0
20230809,101500,55932430,10760,10760,10760,10760,0
20230809,101400,55932430,10760,10760,10760,10760,0
20230809,101300,55932430,10760,10760,10760,10760,0
20230809,101200,55932430,10760,10740,10760,10740,90
20230809,101100,54965090,10740,10740,10740,10740,121
20230809,101000,53665550,10680,10680,10680,10680,34
20230809,100900,53302430,10680,10680,10680,10680,88
20230809,100800,52362590,10740,10740,10740,10740,1
20230809,100700,52351850,10730,10730,10730,10730,0
20230809,100600,52351850,10730,10710,10730,10710,500
20230809,100500,46994280,10720,10720,10720,10720,0
20230809,100400,46994280,10720,10720,10720,10720,0
20230809,100300,46994280,10720,10720,10720,10720,0
20230809,100200,46994280,10720,10720,10720,10720,0
20230809,100100,46994280,10720,10720,10720,10720,0
20230809,100000,46994280,10720,10720,10720,10720,4
20230809,095900,46951400,10720,10720,10720,10720,0
20230809,095800,46951400,10720,10720,10720,10720,100
20230809,095700,45879400,10720,10710,10720,10710,80
20230809,095600,45021870,10710,10710,10710,10710,0
20230809,095500,45021870,10710,10710,10720,10710,218
20230809,095400,42685520,10720,10720,10720,10720,0
20230809,095300,42685520,10720,10670,10720,10670,1613
20230809,095200,25421260,10670,10670,10670,10670,25
20230809,095100,25154510,10670,10660,10670,10650,119
20230809,095000,23886610,10660,10660,10660,10660,0
20230809,094900,23886610,10660,10660,10660,10660,70
20230809,094800,23140410,10660,10660,10660,10660,37
20230809,094700,22745990,10670,10670,10670,10670,0
20230809,094600,22745990,10670,10670,10670,10670,0
20230809,094500,22745990,10670,10670,10670,10670,0
20230809,094400,22745990,10670,10680,10680,10670,3
20230809,094300,22713960,10690,10690,10690,10690,1
20230809,094200,22703270,10650,10650,10650,10650,0
20230809,094100,22703270,10650,10650,10650,10650,0
20230809,094000,22703270,10650,10630,10650,10630,221
20230809,093900,20351560,10630,10630,10630,10630,0
20230809,093800,20351560,10630,10630,10630,10630,0
20230809,093700,20351560,10630,10630,10630,10630,3
20230809,093600,20319670,10600,10600,10600,10600,9
20230809,093500,20224270,10630,10630,10630,10630,1
20230809,093400,20213640,10600,10600,10600,10600,0
20230809,093300,20213640,10600,10600,10600,10600,0
20230809,093200,20213640,10600,10600,10600,10600,10
20230809,093100,20107640,10640,10640,10640,10640,0
20230809,093000,20107640,10640,10640,10640,10640,0
20230809,092900,20107640,10640,10640,10640,10640,0
20230809,092800,20107640,10640,10640,10640,10640,0
20230809,092700,20107640,10640,10640,10650,10640,98
20230809,092600,19064910,10640,10640,10640,10640,0
20230809,092500,19064910,10640,10640,10640,10640,0
20230809,092400,19064910,10640,10640,10640,10640,100
20230809,092300,18000910,10640,10640,10640,10640,0
20230809,092200,18000910,10640,10640,10640,10640,0
20230809,092100,18000910,10640,10640,10640,10640,0
20230809,092000,18000910,10640,10640,10640,10640,0
20230809,091900,18000910,10640,10630,10640,10600,42
20230809,091800,17554380,10600,10690,10690,10600,303
20230809,091700,14325660,10690,10680,10700,10680,480
20230809,091600,9193620,10680,10680,10680,10680,50
20230809,091500,8659620,10640,10640,10640,10640,0
20230809,091400,8659620,10640,10640,10640,10640,0
20230809,091300,8659620,10640,10640,10640,10640,0
20230809,091200,8659620,10640,10640,10640,10640,7
20230809,091100,8585140,10640,10640,10640,10640,0
20230809,091000,8585140,10640,10640,10640,10640,1
20230809,090900,8574500,10690,10690,10690,10690,23
20230809,090800,8328630,10630,10630,10630,10630,0
20230809,090700,8328630,10630,10630,10630,10630,22
20230809,090600,8094770,10620,10620,10620,10620,0
20230809,090500,8094770,10620,10580,10620,10580,78
20230809,090400,7266860,10570,10570,10570,10570,68
20230809,090300,6548100,10500,10500,10500,10500,0
20230809,090200,6548100,10500,10500,10570,10500,111
20230809,090100,5382530,10540,10550,10550,10540,356
20230809,090000,1628790,10710,10500,10710,10500,155