KissMeData/080010/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193500,32202780,5500,5500,5500,5500,63
20230810,193400,32202780,5500,5500,5500,5500,0
20230810,193300,32202780,5500,5500,5500,5500,0
20230810,193200,32202780,5500,5500,5500,5500,0
20230810,193100,32202780,5500,5500,5500,5500,0
20230810,193000,32202780,5500,5500,5500,5500,0
20230810,192900,32202780,5500,5500,5500,5500,0
20230810,192800,32202780,5500,5500,5500,5500,0
20230810,192700,32202780,5500,5500,5500,5500,0
20230810,192600,32202780,5500,5500,5500,5500,0
20230810,192500,32202780,5500,5500,5500,5500,0
20230810,192400,32202780,5500,5500,5500,5500,0
20230810,192300,32202780,5500,5500,5500,5500,0
20230810,192200,32202780,5500,5500,5500,5500,0
20230810,192100,32202780,5500,5500,5500,5500,0
20230810,192000,32202780,5500,5500,5500,5500,0
20230810,191900,32202780,5500,5500,5500,5500,0
20230810,191800,32202780,5500,5500,5500,5500,0
20230810,191700,32202780,5500,5500,5500,5500,0
20230810,191600,32202780,5500,5500,5500,5500,0
20230810,191500,32202780,5500,5500,5500,5500,0
20230810,191400,32202780,5500,5500,5500,5500,0
20230810,191300,32202780,5500,5500,5500,5500,0
20230810,191200,32202780,5500,5500,5500,5500,0
20230810,191100,32202780,5500,5500,5500,5500,0
20230810,191000,32202780,5500,5500,5500,5500,0
20230810,190900,32202780,5500,5500,5500,5500,0
20230810,190800,32202780,5500,5500,5500,5500,0
20230810,190700,32202780,5500,5500,5500,5500,0
20230810,190600,32202780,5500,5500,5500,5500,0
20230810,190500,32202780,5500,5500,5500,5500,63
20230810,190400,32202780,5500,5500,5500,5500,0
20230810,190300,32202780,5500,5500,5500,5500,0
20230810,190200,32202780,5500,5500,5500,5500,0
20230810,190100,32202780,5500,5500,5500,5500,0
20230810,190000,32202780,5500,5500,5500,5500,0
20230810,185900,32202780,5500,5500,5500,5500,0
20230810,185800,32202780,5500,5500,5500,5500,0
20230810,185700,32202780,5500,5500,5500,5500,0
20230810,185600,32202780,5500,5500,5500,5500,0
20230810,185500,32202780,5500,5500,5500,5500,0
20230810,185400,32202780,5500,5500,5500,5500,0
20230810,185300,32202780,5500,5500,5500,5500,0
20230810,185200,32202780,5500,5500,5500,5500,0
20230810,185100,32202780,5500,5500,5500,5500,0
20230810,185000,32202780,5500,5500,5500,5500,0
20230810,184900,32202780,5500,5500,5500,5500,0
20230810,184800,32202780,5500,5500,5500,5500,0
20230810,184700,32202780,5500,5500,5500,5500,0
20230810,184600,32202780,5500,5500,5500,5500,0
20230810,184500,32202780,5500,5500,5500,5500,0
20230810,184400,32202780,5500,5500,5500,5500,0
20230810,184300,32202780,5500,5500,5500,5500,0
20230810,184200,32202780,5500,5500,5500,5500,0
20230810,184100,32202780,5500,5500,5500,5500,0
20230810,184000,32202780,5500,5500,5500,5500,0
20230810,183900,32202780,5500,5500,5500,5500,0
20230810,183800,32202780,5500,5500,5500,5500,0
20230810,183700,32202780,5500,5500,5500,5500,0
20230810,183600,32202780,5500,5500,5500,5500,0
20230810,183500,32202780,5500,5500,5500,5500,63
20230810,183400,32202780,5500,5500,5500,5500,0
20230810,183300,32202780,5500,5500,5500,5500,0
20230810,183200,32202780,5500,5500,5500,5500,0
20230810,183100,32202780,5500,5500,5500,5500,0
20230810,183000,32202780,5500,5500,5500,5500,0
20230810,182900,32202780,5500,5500,5500,5500,0
20230810,182800,32202780,5500,5500,5500,5500,0
20230810,182700,32202780,5500,5500,5500,5500,0
20230810,182600,32202780,5500,5500,5500,5500,0
20230810,182500,32202780,5500,5500,5500,5500,0
20230810,182400,32202780,5500,5500,5500,5500,0
20230810,182300,32202780,5500,5500,5500,5500,0
20230810,182200,32202780,5500,5500,5500,5500,0
20230810,182100,32202780,5500,5500,5500,5500,0
20230810,182000,32202780,5500,5500,5500,5500,0
20230810,181900,32202780,5500,5500,5500,5500,0
20230810,181800,32202780,5500,5500,5500,5500,0
20230810,181700,32202780,5500,5500,5500,5500,0
20230810,181600,32202780,5500,5500,5500,5500,0
20230810,181500,32202780,5500,5500,5500,5500,0
20230810,181400,32202780,5500,5500,5500,5500,0
20230810,181300,32202780,5500,5500,5500,5500,0
20230810,181200,32202780,5500,5500,5500,5500,0
20230810,181100,32202780,5500,5500,5500,5500,0
20230810,181000,32202780,5500,5500,5500,5500,0
20230810,180900,32202780,5500,5500,5500,5500,0
20230810,180800,32202780,5500,5500,5500,5500,0
20230810,180700,32202780,5500,5500,5500,5500,0
20230810,180600,32202780,5500,5500,5500,5500,0
20230810,180500,32202780,5500,5500,5500,5500,63
20230810,180400,32202780,5500,5500,5500,5500,0
20230810,180300,32202780,5500,5500,5500,5500,0
20230810,180200,32202780,5500,5500,5500,5500,0
20230810,180100,32202780,5500,5500,5500,5500,0
20230810,180000,32202780,5500,5500,5500,5500,0
20230810,175900,32202780,5500,5500,5500,5500,0
20230810,175800,32202780,5500,5500,5500,5500,0
20230810,175700,32202780,5500,5500,5500,5500,0
20230810,175600,32202780,5500,5500,5500,5500,0
20230810,175500,32202780,5500,5500,5500,5500,0
20230810,175400,32202780,5500,5500,5500,5500,0
20230810,175300,32202780,5500,5500,5500,5500,0
20230810,175200,32202780,5500,5500,5500,5500,0
20230810,175100,32202780,5500,5500,5500,5500,0
20230810,175000,32202780,5500,5500,5500,5500,0
20230810,174900,32202780,5500,5500,5500,5500,0
20230810,174800,32202780,5500,5500,5500,5500,0
20230810,174700,32202780,5500,5500,5500,5500,0
20230810,174600,32202780,5500,5500,5500,5500,0
20230810,174500,32202780,5500,5500,5500,5500,0
20230810,174400,32202780,5500,5500,5500,5500,0
20230810,174300,32202780,5500,5500,5500,5500,0
20230810,174200,32202780,5500,5500,5500,5500,0
20230810,174100,32202780,5500,5500,5500,5500,0
20230810,174000,32202780,5500,5500,5500,5500,0
20230810,173900,32202780,5500,5500,5500,5500,0
20230810,173800,32202780,5500,5500,5500,5500,0
20230810,173700,32202780,5500,5500,5500,5500,0
20230810,173600,32202780,5500,5500,5500,5500,0
20230810,173500,32202780,5500,5500,5500,5500,63
20230810,173400,32202780,5500,5500,5500,5500,0
20230810,173300,32202780,5500,5500,5500,5500,0
20230810,173200,32202780,5500,5500,5500,5500,0
20230810,173100,32202780,5500,5500,5500,5500,0
20230810,173000,32202780,5500,5500,5500,5500,0
20230810,172900,32202780,5500,5500,5500,5500,0
20230810,172800,32202780,5500,5500,5500,5500,0
20230810,172700,32202780,5500,5500,5500,5500,0
20230810,172600,32202780,5500,5500,5500,5500,0
20230810,172500,32202780,5500,5500,5500,5500,0
20230810,172400,32202780,5500,5500,5500,5500,0
20230810,172300,32202780,5500,5500,5500,5500,0
20230810,172200,32202780,5500,5500,5500,5500,0
20230810,172100,32202780,5500,5500,5500,5500,0
20230810,172000,32202780,5500,5500,5500,5500,0
20230810,171900,32202780,5500,5500,5500,5500,0
20230810,171800,32202780,5500,5500,5500,5500,0
20230810,171700,32202780,5500,5500,5500,5500,0
20230810,171600,32202780,5500,5500,5500,5500,0
20230810,171500,32202780,5500,5500,5500,5500,0
20230810,171400,32202780,5500,5500,5500,5500,0
20230810,171300,32202780,5500,5500,5500,5500,0
20230810,171200,32202780,5500,5500,5500,5500,0
20230810,171100,32202780,5500,5500,5500,5500,0
20230810,171000,32202780,5500,5500,5500,5500,0
20230810,170900,32202780,5500,5500,5500,5500,0
20230810,170800,32202780,5500,5500,5500,5500,0
20230810,170700,32202780,5500,5500,5500,5500,0
20230810,170600,32202780,5500,5500,5500,5500,0
20230810,170500,32202780,5500,5500,5500,5500,63
20230810,170400,32202780,5500,5500,5500,5500,0
20230810,170300,32202780,5500,5500,5500,5500,0
20230810,170200,32202780,5500,5500,5500,5500,0
20230810,170100,32202780,5500,5500,5500,5500,0
20230810,170000,32202780,5500,5500,5500,5500,0
20230810,165900,32202780,5500,5500,5500,5500,0
20230810,165800,32202780,5500,5500,5500,5500,0
20230810,165700,32202780,5500,5500,5500,5500,0
20230810,165600,32202780,5500,5500,5500,5500,0
20230810,165500,32202780,5500,5500,5500,5500,0
20230810,165400,32202780,5500,5500,5500,5500,0
20230810,165300,32202780,5500,5500,5500,5500,0
20230810,165200,32202780,5500,5500,5500,5500,0
20230810,165100,32202780,5500,5500,5500,5500,0
20230810,165000,32202780,5500,5500,5500,5500,0
20230810,164900,32202780,5500,5500,5500,5500,0
20230810,164800,32202780,5500,5500,5500,5500,0
20230810,164700,32202780,5500,5500,5500,5500,0
20230810,164600,32202780,5500,5500,5500,5500,0
20230810,164500,32202780,5500,5500,5500,5500,0
20230810,164400,32202780,5500,5500,5500,5500,0
20230810,164300,32202780,5500,5500,5500,5500,0
20230810,164200,32202780,5500,5500,5500,5500,0
20230810,164100,32202780,5500,5500,5500,5500,0
20230810,164000,32202780,5500,5500,5500,5500,0
20230810,163900,32202780,5500,5500,5500,5500,0
20230810,163800,32202780,5500,5500,5500,5500,0
20230810,163700,32202780,5500,5500,5500,5500,0
20230810,163600,32202780,5500,5500,5500,5500,0
20230810,163500,32202780,5500,5500,5500,5500,63
20230810,163400,32202780,5500,5500,5500,5500,0
20230810,163300,32202780,5500,5500,5500,5500,0
20230810,163200,32202780,5500,5500,5500,5500,0
20230810,163100,32202780,5500,5500,5500,5500,0
20230810,163000,32202780,5500,5500,5500,5500,0
20230810,162900,32202780,5500,5500,5500,5500,0
20230810,162800,32202780,5500,5500,5500,5500,0
20230810,162700,32202780,5500,5500,5500,5500,0
20230810,162600,32202780,5500,5500,5500,5500,0
20230810,162500,32202780,5500,5500,5500,5500,0
20230810,162400,32202780,5500,5500,5500,5500,0
20230810,162300,32202780,5500,5500,5500,5500,0
20230810,162200,32202780,5500,5500,5500,5500,0
20230810,162100,32202780,5500,5500,5500,5500,0
20230810,162000,32202780,5500,5500,5500,5500,0
20230810,161900,32202780,5500,5500,5500,5500,0
20230810,161800,32202780,5500,5500,5500,5500,0
20230810,161700,32202780,5500,5500,5500,5500,0
20230810,161600,32202780,5500,5500,5500,5500,0
20230810,161500,32202780,5500,5500,5500,5500,0
20230810,161400,32202780,5500,5500,5500,5500,0
20230810,161300,32202780,5500,5500,5500,5500,0
20230810,161200,32202780,5500,5500,5500,5500,0
20230810,161100,32202780,5500,5500,5500,5500,0
20230810,161000,32202780,5500,5500,5500,5500,0
20230810,160900,32202780,5500,5500,5500,5500,0
20230810,160800,32202780,5500,5500,5500,5500,0
20230810,160700,32202780,5500,5500,5500,5500,0
20230810,160600,32202780,5500,5500,5500,5500,0
20230810,160500,32202780,5500,5500,5500,5500,63
20230810,160400,32202780,5500,5500,5500,5500,0
20230810,160300,32202780,5500,5500,5500,5500,0
20230810,160200,32202780,5500,5500,5500,5500,0
20230810,160100,32202780,5500,5500,5500,5500,0
20230810,160000,32202780,5500,5500,5500,5500,0
20230810,155900,32202780,5500,5500,5500,5500,0
20230810,155800,32202780,5500,5500,5500,5500,0
20230810,155700,32202780,5500,5500,5500,5500,0
20230810,155600,32202780,5500,5500,5500,5500,0
20230810,155500,32202780,5500,5500,5500,5500,0
20230810,155400,32202780,5500,5500,5500,5500,0
20230810,155300,32202780,5500,5500,5500,5500,0
20230810,155200,32202780,5500,5500,5500,5500,0
20230810,155100,32202780,5500,5500,5500,5500,0
20230810,155000,32202780,5500,5500,5500,5500,0
20230810,154900,32202780,5500,5500,5500,5500,0
20230810,154800,32202780,5500,5500,5500,5500,0
20230810,154700,32202780,5500,5500,5500,5500,0
20230810,154600,32202780,5500,5500,5500,5500,0
20230810,154500,32202780,5500,5500,5500,5500,0
20230810,154400,32202780,5500,5500,5500,5500,0
20230810,154300,32202780,5500,5500,5500,5500,0
20230810,154200,32202780,5500,5500,5500,5500,0
20230810,154100,32202780,5500,5500,5500,5500,0
20230810,154000,32202780,5500,5500,5500,5500,0
20230810,153900,32202780,5500,5500,5500,5500,0
20230810,153800,32202780,5500,5500,5500,5500,0
20230810,153700,32202780,5500,5500,5500,5500,0
20230810,153600,32202780,5500,5500,5500,5500,0
20230810,153500,32202780,5500,5500,5500,5500,63
20230810,153400,32202780,5500,5500,5500,5500,0
20230810,153300,32202780,5500,5500,5500,5500,0
20230810,153200,32202780,5500,5500,5500,5500,0
20230810,153100,32202780,5500,5500,5500,5500,0
20230810,153000,32202780,5500,5500,5500,5500,63
20230810,152900,31856280,5500,5500,5500,5500,0
20230810,152800,31856280,5500,5500,5500,5500,0
20230810,152700,31856280,5500,5500,5500,5500,0
20230810,152600,31856280,5500,5500,5500,5500,0
20230810,152500,31856280,5500,5500,5500,5500,0
20230810,152400,31856280,5500,5500,5500,5500,0
20230810,152300,31856280,5500,5500,5500,5500,0
20230810,152200,31856280,5500,5500,5500,5500,0
20230810,152100,31856280,5500,5500,5500,5500,0
20230810,152000,31856280,5500,5500,5500,5500,0
20230810,151900,31856280,5500,5500,5500,5500,0
20230810,151800,31856280,5500,5500,5500,5500,0
20230810,151700,31856280,5500,5500,5500,5500,0
20230810,151600,31856280,5500,5500,5500,5500,0
20230810,151500,31856280,5500,5500,5500,5500,0
20230810,151400,31856280,5500,5500,5500,5500,0
20230810,151300,31856280,5500,5500,5500,5500,0
20230810,151200,31856280,5500,5500,5500,5500,0
20230810,151100,31856280,5500,5500,5500,5500,0
20230810,151000,31856280,5500,5500,5500,5500,0
20230810,150900,31856280,5500,5500,5500,5500,0
20230810,150800,31856280,5500,5500,5500,5500,0
20230810,150700,31856280,5500,5500,5500,5500,300
20230810,150600,30206280,5500,5500,5500,5500,0
20230810,150500,30206280,5500,5500,5500,5500,0
20230810,150400,30206280,5500,5500,5500,5500,0
20230810,150300,30206280,5500,5500,5500,5500,0
20230810,150200,30206280,5500,5500,5500,5500,0
20230810,150100,30206280,5500,5500,5500,5500,0
20230810,150000,30206280,5500,5500,5500,5500,0
20230810,145900,30206280,5500,5500,5500,5500,0
20230810,145800,30206280,5500,5500,5500,5500,0
20230810,145700,30206280,5500,5500,5500,5500,0
20230810,145600,30206280,5500,5500,5500,5500,0
20230810,145500,30206280,5500,5500,5500,5500,0
20230810,145400,30206280,5500,5500,5500,5500,0
20230810,145300,30206280,5500,5500,5500,5500,0
20230810,145200,30206280,5500,5500,5500,5500,0
20230810,145100,30206280,5500,5500,5500,5500,0
20230810,145000,30206280,5500,5500,5500,5500,59
20230810,144900,29881780,5500,5500,5500,5500,41
20230810,144800,29656280,5470,5470,5470,5470,0
20230810,144700,29656280,5470,5470,5470,5470,0
20230810,144600,29656280,5470,5470,5470,5470,0
20230810,144500,29656280,5470,5470,5470,5470,0
20230810,144400,29656280,5470,5470,5470,5470,0
20230810,144300,29656280,5470,5470,5470,5470,0
20230810,144200,29656280,5470,5470,5470,5470,0
20230810,144100,29656280,5470,5470,5470,5470,0
20230810,144000,29656280,5470,5470,5470,5470,0
20230810,143900,29656280,5470,5470,5470,5470,0
20230810,143800,29656280,5470,5480,5480,5470,35
20230810,143700,29464650,5500,5500,5500,5500,0
20230810,143600,29464650,5500,5500,5500,5500,0
20230810,143500,29464650,5500,5500,5500,5500,0
20230810,143400,29464650,5500,5500,5500,5500,9
20230810,143300,29415150,5480,5480,5480,5480,0
20230810,143200,29415150,5480,5480,5480,5480,20
20230810,143100,29305550,5480,5480,5480,5480,0
20230810,143000,29305550,5480,5480,5480,5480,0
20230810,142900,29305550,5480,5480,5480,5480,0
20230810,142800,29305550,5480,5480,5480,5480,0
20230810,142700,29305550,5480,5480,5480,5480,0
20230810,142600,29305550,5480,5480,5480,5480,0
20230810,142500,29305550,5480,5480,5480,5480,0
20230810,142400,29305550,5480,5480,5480,5480,0
20230810,142300,29305550,5480,5500,5500,5480,100
20230810,142200,28755630,5520,5520,5520,5520,0
20230810,142100,28755630,5520,5520,5520,5520,0
20230810,142000,28755630,5520,5520,5520,5520,0
20230810,141900,28755630,5520,5520,5520,5520,0
20230810,141800,28755630,5520,5520,5520,5520,0
20230810,141700,28755630,5520,5520,5520,5520,0
20230810,141600,28755630,5520,5520,5520,5520,0
20230810,141500,28755630,5520,5520,5520,5520,200
20230810,141400,27651630,5520,5520,5520,5520,0
20230810,141300,27651630,5520,5520,5520,5520,0
20230810,141200,27651630,5520,5510,5520,5510,44
20230810,141100,27409100,5500,5500,5500,5500,0
20230810,141000,27409100,5500,5500,5500,5500,2
20230810,140900,27398100,5500,5500,5500,5500,202
20230810,140800,26287100,5500,5500,5500,5500,5
20230810,140700,26259600,5500,5500,5500,5500,0
20230810,140600,26259600,5500,5500,5500,5500,0
20230810,140500,26259600,5500,5500,5500,5500,0
20230810,140400,26259600,5500,5500,5500,5500,0
20230810,140300,26259600,5500,5500,5500,5500,0
20230810,140200,26259600,5500,5500,5500,5500,0
20230810,140100,26259600,5500,5500,5500,5500,0
20230810,140000,26259600,5500,5500,5500,5500,0
20230810,135900,26259600,5500,5500,5500,5500,0
20230810,135800,26259600,5500,5500,5500,5500,0
20230810,135700,26259600,5500,5500,5500,5500,0
20230810,135600,26259600,5500,5500,5500,5500,0
20230810,135500,26259600,5500,5500,5500,5500,0
20230810,135400,26259600,5500,5500,5500,5500,0
20230810,135300,26259600,5500,5500,5500,5500,0
20230810,135200,26259600,5500,5500,5500,5500,0
20230810,135100,26259600,5500,5500,5500,5500,0
20230810,135000,26259600,5500,5500,5500,5500,5
20230810,134900,26232100,5460,5460,5460,5460,0
20230810,134800,26232100,5460,5460,5460,5460,0
20230810,134700,26232100,5460,5460,5460,5460,0
20230810,134600,26232100,5460,5460,5460,5460,0
20230810,134500,26232100,5460,5460,5460,5460,199
20230810,134400,25145560,5450,5480,5510,5450,88
20230810,134300,24663660,5480,5480,5480,5480,0
20230810,134200,24663660,5480,5480,5480,5480,0
20230810,134100,24663660,5480,5480,5480,5480,0
20230810,134000,24663660,5480,5480,5480,5480,10
20230810,133900,24608860,5490,5490,5490,5490,0
20230810,133800,24608860,5490,5490,5490,5490,0
20230810,133700,24608860,5490,5490,5490,5490,0
20230810,133600,24608860,5490,5490,5490,5490,0
20230810,133500,24608860,5490,5490,5490,5490,0
20230810,133400,24608860,5490,5490,5490,5490,0
20230810,133300,24608860,5490,5490,5490,5490,0
20230810,133200,24608860,5490,5490,5490,5490,0
20230810,133100,24608860,5490,5490,5490,5490,0
20230810,133000,24608860,5490,5490,5490,5490,0
20230810,132900,24608860,5490,5490,5490,5490,0
20230810,132800,24608860,5490,5490,5490,5490,0
20230810,132700,24608860,5490,5490,5490,5490,0
20230810,132600,24608860,5490,5490,5490,5490,0
20230810,132500,24608860,5490,5490,5490,5490,0
20230810,132400,24608860,5490,5480,5490,5480,50
20230810,132300,24334820,5480,5480,5480,5480,0
20230810,132200,24334820,5480,5480,5480,5480,0
20230810,132100,24334820,5480,5480,5480,5480,0
20230810,132000,24334820,5480,5480,5480,5480,455
20230810,131900,21841420,5450,5450,5450,5450,37
20230810,131800,21639770,5480,5470,5480,5470,30
20230810,131700,21475620,5460,5460,5460,5460,0
20230810,131600,21475620,5460,5460,5460,5460,0
20230810,131500,21475620,5460,5460,5460,5460,0
20230810,131400,21475620,5460,5460,5460,5460,0
20230810,131300,21475620,5460,5460,5460,5460,0
20230810,131200,21475620,5460,5460,5460,5460,0
20230810,131100,21475620,5460,5460,5460,5460,2
20230810,131000,21464700,5450,5450,5450,5450,242
20230810,130900,20145800,5430,5430,5430,5430,0
20230810,130800,20145800,5430,5430,5430,5430,0
20230810,130700,20145800,5430,5430,5430,5430,0
20230810,130600,20145800,5430,5430,5430,5430,0
20230810,130500,20145800,5430,5430,5430,5430,0
20230810,130400,20145800,5430,5430,5430,5430,10
20230810,130300,20091500,5430,5430,5430,5430,0
20230810,130200,20091500,5430,5430,5430,5430,0
20230810,130100,20091500,5430,5430,5430,5430,0
20230810,130000,20091500,5430,5430,5430,5430,0
20230810,125900,20091500,5430,5430,5430,5430,0
20230810,125800,20091500,5430,5430,5430,5430,53
20230810,125700,19803710,5430,5430,5430,5430,0
20230810,125600,19803710,5430,5430,5430,5430,0
20230810,125500,19803710,5430,5430,5430,5430,0
20230810,125400,19803710,5430,5430,5430,5430,0
20230810,125300,19803710,5430,5430,5430,5430,0
20230810,125200,19803710,5430,5430,5430,5430,0
20230810,125100,19803710,5430,5430,5430,5430,0
20230810,125000,19803710,5430,5430,5430,5430,0
20230810,124900,19803710,5430,5430,5430,5430,0
20230810,124800,19803710,5430,5430,5430,5430,5
20230810,124700,19776560,5440,5440,5440,5440,0
20230810,124600,19776560,5440,5440,5440,5440,0
20230810,124500,19776560,5440,5440,5440,5440,0
20230810,124400,19776560,5440,5440,5440,5440,0
20230810,124300,19776560,5440,5440,5440,5440,0
20230810,124200,19776560,5440,5440,5440,5440,0
20230810,124100,19776560,5440,5440,5440,5440,0
20230810,124000,19776560,5440,5440,5440,5440,0
20230810,123900,19776560,5440,5440,5440,5440,0
20230810,123800,19776560,5440,5440,5440,5440,0
20230810,123700,19776560,5440,5440,5440,5440,0
20230810,123600,19776560,5440,5440,5440,5440,0
20230810,123500,19776560,5440,5440,5440,5440,0
20230810,123400,19776560,5440,5440,5440,5440,0
20230810,123300,19776560,5440,5440,5440,5440,0
20230810,123200,19776560,5440,5440,5440,5440,0
20230810,123100,19776560,5440,5440,5440,5440,20
20230810,123000,19667760,5430,5430,5430,5430,0
20230810,122900,19667760,5430,5430,5430,5430,0
20230810,122800,19667760,5430,5430,5430,5430,444
20230810,122700,17256840,5430,5430,5430,5430,6
20230810,122600,17224260,5440,5440,5440,5440,104
20230810,122500,16658500,5440,5440,5440,5440,0
20230810,122400,16658500,5440,5440,5440,5440,0
20230810,122300,16658500,5440,5440,5440,5440,0
20230810,122200,16658500,5440,5440,5440,5440,0
20230810,122100,16658500,5440,5440,5440,5440,0
20230810,122000,16658500,5440,5440,5440,5440,0
20230810,121900,16658500,5440,5450,5450,5440,193
20230810,121800,15608370,5450,5450,5450,5450,10
20230810,121700,15553870,5470,5470,5470,5470,0
20230810,121600,15553870,5470,5470,5470,5470,0
20230810,121500,15553870,5470,5470,5470,5470,0
20230810,121400,15553870,5470,5470,5470,5470,0
20230810,121300,15553870,5470,5470,5470,5470,0
20230810,121200,15553870,5470,5470,5470,5470,0
20230810,121100,15553870,5470,5470,5470,5470,0
20230810,121000,15553870,5470,5470,5470,5470,0
20230810,120900,15553870,5470,5470,5470,5470,3
20230810,120800,15537460,5470,5470,5470,5470,0
20230810,120700,15537460,5470,5470,5470,5470,0
20230810,120600,15537460,5470,5470,5470,5470,0
20230810,120500,15537460,5470,5470,5470,5470,0
20230810,120400,15537460,5470,5470,5470,5470,0
20230810,120300,15537460,5470,5470,5470,5470,0
20230810,120200,15537460,5470,5470,5470,5470,0
20230810,120100,15537460,5470,5470,5470,5470,0
20230810,120000,15537460,5470,5470,5470,5470,0
20230810,115900,15537460,5470,5470,5470,5470,0
20230810,115800,15537460,5470,5470,5470,5470,0
20230810,115700,15537460,5470,5470,5470,5470,1
20230810,115600,15531990,5470,5470,5470,5470,0
20230810,115500,15531990,5470,5470,5470,5470,0
20230810,115400,15531990,5470,5470,5470,5470,0
20230810,115300,15531990,5470,5470,5470,5470,0
20230810,115200,15531990,5470,5470,5470,5470,0
20230810,115100,15531990,5470,5470,5470,5470,0
20230810,115000,15531990,5470,5470,5470,5470,10
20230810,114900,15477290,5480,5480,5480,5480,0
20230810,114800,15477290,5480,5480,5480,5480,0
20230810,114700,15477290,5480,5450,5480,5450,80
20230810,114600,15040390,5450,5450,5450,5450,0
20230810,114500,15040390,5450,5450,5450,5450,0
20230810,114400,15040390,5450,5450,5450,5450,0
20230810,114300,15040390,5450,5450,5450,5450,20
20230810,114200,14931390,5430,5430,5430,5430,0
20230810,114100,14931390,5430,5430,5430,5430,0
20230810,114000,14931390,5430,5430,5430,5430,40
20230810,113900,14714190,5430,5430,5430,5430,0
20230810,113800,14714190,5430,5430,5430,5430,0
20230810,113700,14714190,5430,5430,5430,5430,0
20230810,113600,14714190,5430,5430,5430,5430,0
20230810,113500,14714190,5430,5430,5430,5430,0
20230810,113400,14714190,5430,5430,5430,5430,0
20230810,113300,14714190,5430,5430,5430,5430,0
20230810,113200,14714190,5430,5430,5430,5430,0
20230810,113100,14714190,5430,5430,5430,5430,0
20230810,113000,14714190,5430,5430,5430,5430,0
20230810,112900,14714190,5430,5430,5430,5430,0
20230810,112800,14714190,5430,5430,5430,5430,0
20230810,112700,14714190,5430,5430,5430,5430,0
20230810,112600,14714190,5430,5430,5430,5430,0
20230810,112500,14714190,5430,5430,5430,5430,323
20230810,112400,12960300,5430,5430,5430,5430,100
20230810,112300,12417300,5430,5430,5430,5430,59
20230810,112200,12096930,5420,5440,5440,5420,568
20230810,112100,9007760,5440,5440,5440,5440,0
20230810,112000,9007760,5440,5440,5440,5440,0
20230810,111900,9007760,5440,5440,5440,5440,0
20230810,111800,9007760,5440,5440,5440,5440,0
20230810,111700,9007760,5440,5440,5440,5440,0
20230810,111600,9007760,5440,5440,5440,5440,0
20230810,111500,9007760,5440,5440,5440,5440,0
20230810,111400,9007760,5440,5440,5440,5440,0
20230810,111300,9007760,5440,5440,5440,5440,0
20230810,111200,9007760,5440,5450,5450,5440,90
20230810,111100,8517930,5450,5450,5450,5450,0
20230810,111000,8517930,5450,5450,5450,5450,0
20230810,110900,8517930,5450,5450,5450,5450,0
20230810,110800,8517930,5450,5450,5450,5450,0
20230810,110700,8517930,5450,5450,5450,5450,0
20230810,110600,8517930,5450,5450,5450,5450,0
20230810,110500,8517930,5450,5450,5450,5450,0
20230810,110400,8517930,5450,5450,5450,5450,0
20230810,110300,8517930,5450,5450,5450,5450,0
20230810,110200,8517930,5450,5450,5450,5450,0
20230810,110100,8517930,5450,5450,5450,5450,0
20230810,110000,8517930,5450,5450,5450,5450,0
20230810,105900,8517930,5450,5450,5450,5450,0
20230810,105800,8517930,5450,5450,5450,5450,0
20230810,105700,8517930,5450,5450,5450,5450,0
20230810,105600,8517930,5450,5450,5450,5450,0
20230810,105500,8517930,5450,5450,5450,5450,0
20230810,105400,8517930,5450,5450,5450,5450,22
20230810,105300,8398030,5450,5450,5450,5450,0
20230810,105200,8398030,5450,5450,5450,5450,0
20230810,105100,8398030,5450,5450,5450,5450,0
20230810,105000,8398030,5450,5450,5450,5450,10
20230810,104900,8343530,5450,5450,5450,5450,0
20230810,104800,8343530,5450,5450,5450,5450,0
20230810,104700,8343530,5450,5450,5450,5450,0
20230810,104600,8343530,5450,5450,5450,5450,0
20230810,104500,8343530,5450,5450,5450,5450,0
20230810,104400,8343530,5450,5450,5450,5450,0
20230810,104300,8343530,5450,5450,5450,5450,0
20230810,104200,8343530,5450,5450,5450,5450,0
20230810,104100,8343530,5450,5450,5450,5450,0
20230810,104000,8343530,5450,5450,5450,5450,0
20230810,103900,8343530,5450,5450,5450,5450,0
20230810,103800,8343530,5450,5450,5450,5450,0
20230810,103700,8343530,5450,5450,5450,5450,0
20230810,103600,8343530,5450,5450,5450,5450,0
20230810,103500,8343530,5450,5450,5450,5450,0
20230810,103400,8343530,5450,5450,5450,5450,0
20230810,103300,8343530,5450,5450,5450,5450,0
20230810,103200,8343530,5450,5450,5450,5450,0
20230810,103100,8343530,5450,5450,5450,5450,2
20230810,103000,8332630,5450,5450,5450,5450,0
20230810,102900,8332630,5450,5450,5450,5450,0
20230810,102800,8332630,5450,5450,5450,5450,0
20230810,102700,8332630,5450,5450,5450,5450,0
20230810,102600,8332630,5450,5450,5450,5450,0
20230810,102500,8332630,5450,5450,5450,5450,0
20230810,102400,8332630,5450,5450,5450,5450,0
20230810,102300,8332630,5450,5450,5450,5450,0
20230810,102200,8332630,5450,5450,5450,5450,1
20230810,102100,8327180,5440,5440,5440,5440,0
20230810,102000,8327180,5440,5440,5440,5440,0
20230810,101900,8327180,5440,5440,5440,5440,0
20230810,101800,8327180,5440,5440,5440,5440,0
20230810,101700,8327180,5440,5440,5440,5440,0
20230810,101600,8327180,5440,5440,5440,5440,0
20230810,101500,8327180,5440,5440,5440,5440,0
20230810,101400,8327180,5440,5440,5440,5440,0
20230810,101300,8327180,5440,5440,5440,5440,0
20230810,101200,8327180,5440,5440,5440,5440,0
20230810,101100,8327180,5440,5440,5440,5440,0
20230810,101000,8327180,5440,5440,5440,5440,0
20230810,100900,8327180,5440,5440,5440,5440,36
20230810,100800,8131340,5440,5440,5440,5440,0
20230810,100700,8131340,5440,5440,5440,5440,0
20230810,100600,8131340,5440,5440,5440,5440,27
20230810,100500,7984460,5440,5440,5440,5440,0
20230810,100400,7984460,5440,5440,5440,5440,0
20230810,100300,7984460,5440,5440,5440,5440,0
20230810,100200,7984460,5440,5440,5440,5440,0
20230810,100100,7984460,5440,5440,5440,5440,0
20230810,100000,7984460,5440,5440,5440,5440,0
20230810,095900,7984460,5440,5450,5450,5440,8
20230810,095800,7940870,5450,5450,5450,5450,0
20230810,095700,7940870,5450,5450,5450,5450,0
20230810,095600,7940870,5450,5450,5450,5450,0
20230810,095500,7940870,5450,5450,5450,5450,0
20230810,095400,7940870,5450,5450,5450,5450,0
20230810,095300,7940870,5450,5450,5450,5450,0
20230810,095200,7940870,5450,5470,5470,5450,206
20230810,095100,6817590,5470,5470,5480,5470,76
20230810,095000,6401820,5480,5480,5480,5480,4
20230810,094900,6379900,5480,5480,5480,5480,0
20230810,094800,6379900,5480,5480,5480,5480,0
20230810,094700,6379900,5480,5480,5480,5480,0
20230810,094600,6379900,5480,5480,5480,5480,0
20230810,094500,6379900,5480,5480,5480,5480,0
20230810,094400,6379900,5480,5480,5480,5480,0
20230810,094300,6379900,5480,5480,5480,5480,0
20230810,094200,6379900,5480,5480,5480,5480,0
20230810,094100,6379900,5480,5480,5480,5480,0
20230810,094000,6379900,5480,5480,5480,5480,0
20230810,093900,6379900,5480,5480,5480,5480,0
20230810,093800,6379900,5480,5480,5480,5480,2
20230810,093700,6368940,5480,5480,5480,5480,0
20230810,093600,6368940,5480,5480,5480,5480,0
20230810,093500,6368940,5480,5480,5480,5480,0
20230810,093400,6368940,5480,5480,5480,5480,0
20230810,093300,6368940,5480,5480,5480,5480,0
20230810,093200,6368940,5480,5480,5480,5480,0
20230810,093100,6368940,5480,5480,5480,5480,0
20230810,093000,6368940,5480,5480,5480,5480,0
20230810,092900,6368940,5480,5480,5480,5480,0
20230810,092800,6368940,5480,5480,5480,5480,0
20230810,092700,6368940,5480,5480,5480,5480,0
20230810,092600,6368940,5480,5450,5480,5450,110
20230810,092500,5769040,5450,5450,5450,5450,0
20230810,092400,5769040,5450,5450,5450,5450,0
20230810,092300,5769040,5450,5450,5450,5450,0
20230810,092200,5769040,5450,5450,5450,5450,0
20230810,092100,5769040,5450,5450,5450,5450,0
20230810,092000,5769040,5450,5450,5450,5450,9
20230810,091900,5719990,5440,5440,5440,5440,0
20230810,091800,5719990,5440,5440,5440,5440,0
20230810,091700,5719990,5440,5440,5440,5440,0
20230810,091600,5719990,5440,5440,5440,5440,0
20230810,091500,5719990,5440,5440,5440,5440,0
20230810,091400,5719990,5440,5440,5440,5440,8
20230810,091300,5676470,5440,5440,5440,5440,383
20230810,091200,3592950,5450,5450,5450,5450,0
20230810,091100,3592950,5450,5450,5450,5450,0
20230810,091000,3592950,5450,5450,5450,5450,0
20230810,090900,3592950,5450,5450,5450,5450,0
20230810,090800,3592950,5450,5450,5450,5450,0
20230810,090700,3592950,5450,5450,5450,5450,0
20230810,090600,3592950,5450,5450,5450,5450,0
20230810,090500,3592950,5450,5450,5450,5450,202
20230810,090400,2492050,5420,5420,5420,5420,21
20230810,090300,2378230,5430,5430,5430,5430,0
20230810,090200,2378230,5430,5430,5430,5430,0
20230810,090100,2378230,5430,5430,5430,5430,0
20230810,090000,2378230,5430,5450,5450,5430,437