KissMeData/024090/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190000,45098380,11990,11990,11990,11990,62
20230803,185900,45098380,11990,11990,11990,11990,0
20230803,185800,45098380,11990,11990,11990,11990,0
20230803,185700,45098380,11990,11990,11990,11990,0
20230803,185600,45098380,11990,11990,11990,11990,0
20230803,185500,45098380,11990,11990,11990,11990,0
20230803,185400,45098380,11990,11990,11990,11990,0
20230803,185300,45098380,11990,11990,11990,11990,0
20230803,185200,45098380,11990,11990,11990,11990,0
20230803,185100,45098380,11990,11990,11990,11990,0
20230803,185000,45098380,11990,11990,11990,11990,0
20230803,184900,45098380,11990,11990,11990,11990,0
20230803,184800,45098380,11990,11990,11990,11990,0
20230803,184700,45098380,11990,11990,11990,11990,0
20230803,184600,45098380,11990,11990,11990,11990,0
20230803,184500,45098380,11990,11990,11990,11990,0
20230803,184400,45098380,11990,11990,11990,11990,0
20230803,184300,45098380,11990,11990,11990,11990,0
20230803,184200,45098380,11990,11990,11990,11990,0
20230803,184100,45098380,11990,11990,11990,11990,0
20230803,184000,45098380,11990,11990,11990,11990,0
20230803,183900,45098380,11990,11990,11990,11990,0
20230803,183800,45098380,11990,11990,11990,11990,0
20230803,183700,45098380,11990,11990,11990,11990,0
20230803,183600,45098380,11990,11990,11990,11990,0
20230803,183500,45098380,11990,11990,11990,11990,0
20230803,183400,45098380,11990,11990,11990,11990,0
20230803,183300,45098380,11990,11990,11990,11990,0
20230803,183200,45098380,11990,11990,11990,11990,0
20230803,183100,45098380,11990,11990,11990,11990,0
20230803,183000,45098380,11990,11990,11990,11990,62
20230803,182900,45098380,11990,11990,11990,11990,0
20230803,182800,45098380,11990,11990,11990,11990,0
20230803,182700,45098380,11990,11990,11990,11990,0
20230803,182600,45098380,11990,11990,11990,11990,0
20230803,182500,45098380,11990,11990,11990,11990,0
20230803,182400,45098380,11990,11990,11990,11990,0
20230803,182300,45098380,11990,11990,11990,11990,0
20230803,182200,45098380,11990,11990,11990,11990,0
20230803,182100,45098380,11990,11990,11990,11990,0
20230803,182000,45098380,11990,11990,11990,11990,0
20230803,181900,45098380,11990,11990,11990,11990,0
20230803,181800,45098380,11990,11990,11990,11990,0
20230803,181700,45098380,11990,11990,11990,11990,0
20230803,181600,45098380,11990,11990,11990,11990,0
20230803,181500,45098380,11990,11990,11990,11990,0
20230803,181400,45098380,11990,11990,11990,11990,0
20230803,181300,45098380,11990,11990,11990,11990,0
20230803,181200,45098380,11990,11990,11990,11990,0
20230803,181100,45098380,11990,11990,11990,11990,0
20230803,181000,45098380,11990,11990,11990,11990,0
20230803,180900,45098380,11990,11990,11990,11990,0
20230803,180800,45098380,11990,11990,11990,11990,0
20230803,180700,45098380,11990,11990,11990,11990,0
20230803,180600,45098380,11990,11990,11990,11990,0
20230803,180500,45098380,11990,11990,11990,11990,0
20230803,180400,45098380,11990,11990,11990,11990,0
20230803,180300,45098380,11990,11990,11990,11990,0
20230803,180200,45098380,11990,11990,11990,11990,0
20230803,180100,45098380,11990,11990,11990,11990,0
20230803,180000,45098380,11990,11990,11990,11990,62
20230803,175900,45098380,11990,11990,11990,11990,0
20230803,175800,45098380,11990,11990,11990,11990,0
20230803,175700,45098380,11990,11990,11990,11990,0
20230803,175600,45098380,11990,11990,11990,11990,0
20230803,175500,45098380,11990,11990,11990,11990,0
20230803,175400,45098380,11990,11990,11990,11990,0
20230803,175300,45098380,11990,11990,11990,11990,0
20230803,175200,45098380,11990,11990,11990,11990,0
20230803,175100,45098380,11990,11990,11990,11990,0
20230803,175000,45098380,11990,11990,11990,11990,0
20230803,174900,45098380,11990,11990,11990,11990,0
20230803,174800,45098380,11990,11990,11990,11990,0
20230803,174700,45098380,11990,11990,11990,11990,0
20230803,174600,45098380,11990,11990,11990,11990,0
20230803,174500,45098380,11990,11990,11990,11990,0
20230803,174400,45098380,11990,11990,11990,11990,0
20230803,174300,45098380,11990,11990,11990,11990,0
20230803,174200,45098380,11990,11990,11990,11990,0
20230803,174100,45098380,11990,11990,11990,11990,0
20230803,174000,45098380,11990,11990,11990,11990,0
20230803,173900,45098380,11990,11990,11990,11990,0
20230803,173800,45098380,11990,11990,11990,11990,0
20230803,173700,45098380,11990,11990,11990,11990,0
20230803,173600,45098380,11990,11990,11990,11990,0
20230803,173500,45098380,11990,11990,11990,11990,0
20230803,173400,45098380,11990,11990,11990,11990,0
20230803,173300,45098380,11990,11990,11990,11990,0
20230803,173200,45098380,11990,11990,11990,11990,0
20230803,173100,45098380,11990,11990,11990,11990,0
20230803,173000,45098380,11990,11990,11990,11990,62
20230803,172900,45098380,11990,11990,11990,11990,0
20230803,172800,45098380,11990,11990,11990,11990,0
20230803,172700,45098380,11990,11990,11990,11990,0
20230803,172600,45098380,11990,11990,11990,11990,0
20230803,172500,45098380,11990,11990,11990,11990,0
20230803,172400,45098380,11990,11990,11990,11990,0
20230803,172300,45098380,11990,11990,11990,11990,0
20230803,172200,45098380,11990,11990,11990,11990,0
20230803,172100,45098380,11990,11990,11990,11990,0
20230803,172000,45098380,11990,11990,11990,11990,0
20230803,171900,45098380,11990,11990,11990,11990,0
20230803,171800,45098380,11990,11990,11990,11990,0
20230803,171700,45098380,11990,11990,11990,11990,0
20230803,171600,45098380,11990,11990,11990,11990,0
20230803,171500,45098380,11990,11990,11990,11990,0
20230803,171400,45098380,11990,11990,11990,11990,0
20230803,171300,45098380,11990,11990,11990,11990,0
20230803,171200,45098380,11990,11990,11990,11990,0
20230803,171100,45098380,11990,11990,11990,11990,0
20230803,171000,45098380,11990,11990,11990,11990,0
20230803,170900,45098380,11990,11990,11990,11990,0
20230803,170800,45098380,11990,11990,11990,11990,0
20230803,170700,45098380,11990,11990,11990,11990,0
20230803,170600,45098380,11990,11990,11990,11990,0
20230803,170500,45098380,11990,11990,11990,11990,0
20230803,170400,45098380,11990,11990,11990,11990,0
20230803,170300,45098380,11990,11990,11990,11990,0
20230803,170200,45098380,11990,11990,11990,11990,0
20230803,170100,45098380,11990,11990,11990,11990,0
20230803,170000,45098380,11990,11990,11990,11990,62
20230803,165900,45098380,11990,11990,11990,11990,0
20230803,165800,45098380,11990,11990,11990,11990,0
20230803,165700,45098380,11990,11990,11990,11990,0
20230803,165600,45098380,11990,11990,11990,11990,0
20230803,165500,45098380,11990,11990,11990,11990,0
20230803,165400,45098380,11990,11990,11990,11990,0
20230803,165300,45098380,11990,11990,11990,11990,0
20230803,165200,45098380,11990,11990,11990,11990,0
20230803,165100,45098380,11990,11990,11990,11990,0
20230803,165000,45098380,11990,11990,11990,11990,0
20230803,164900,45098380,11990,11990,11990,11990,0
20230803,164800,45098380,11990,11990,11990,11990,0
20230803,164700,45098380,11990,11990,11990,11990,0
20230803,164600,45098380,11990,11990,11990,11990,0
20230803,164500,45098380,11990,11990,11990,11990,0
20230803,164400,45098380,11990,11990,11990,11990,0
20230803,164300,45098380,11990,11990,11990,11990,0
20230803,164200,45098380,11990,11990,11990,11990,0
20230803,164100,45098380,11990,11990,11990,11990,0
20230803,164000,45098380,11990,11990,11990,11990,0
20230803,163900,45098380,11990,11990,11990,11990,0
20230803,163800,45098380,11990,11990,11990,11990,0
20230803,163700,45098380,11990,11990,11990,11990,0
20230803,163600,45098380,11990,11990,11990,11990,0
20230803,163500,45098380,11990,11990,11990,11990,0
20230803,163400,45098380,11990,11990,11990,11990,0
20230803,163300,45098380,11990,11990,11990,11990,0
20230803,163200,45098380,11990,11990,11990,11990,0
20230803,163100,45098380,11990,11990,11990,11990,0
20230803,163000,45098380,11990,11990,11990,11990,62
20230803,162900,45098380,11990,11990,11990,11990,0
20230803,162800,45098380,11990,11990,11990,11990,0
20230803,162700,45098380,11990,11990,11990,11990,0
20230803,162600,45098380,11990,11990,11990,11990,0
20230803,162500,45098380,11990,11990,11990,11990,0
20230803,162400,45098380,11990,11990,11990,11990,0
20230803,162300,45098380,11990,11990,11990,11990,0
20230803,162200,45098380,11990,11990,11990,11990,0
20230803,162100,45098380,11990,11990,11990,11990,0
20230803,162000,45098380,11990,11990,11990,11990,0
20230803,161900,45098380,11990,11990,11990,11990,0
20230803,161800,45098380,11990,11990,11990,11990,0
20230803,161700,45098380,11990,11990,11990,11990,0
20230803,161600,45098380,11990,11990,11990,11990,0
20230803,161500,45098380,11990,11990,11990,11990,0
20230803,161400,45098380,11990,11990,11990,11990,0
20230803,161300,45098380,11990,11990,11990,11990,0
20230803,161200,45098380,11990,11990,11990,11990,0
20230803,161100,45098380,11990,11990,11990,11990,0
20230803,161000,45098380,11990,11990,11990,11990,0
20230803,160900,45098380,11990,11990,11990,11990,0
20230803,160800,45098380,11990,11990,11990,11990,0
20230803,160700,45098380,11990,11990,11990,11990,0
20230803,160600,45098380,11990,11990,11990,11990,0
20230803,160500,45098380,11990,11990,11990,11990,0
20230803,160400,45098380,11990,11990,11990,11990,0
20230803,160300,45098380,11990,11990,11990,11990,0
20230803,160200,45098380,11990,11990,11990,11990,0
20230803,160100,45098380,11990,11990,11990,11990,0
20230803,160000,45098380,11990,11990,11990,11990,62
20230803,155900,45098380,11990,11990,11990,11990,0
20230803,155800,45098380,11990,11990,11990,11990,0
20230803,155700,45098380,11990,11990,11990,11990,0
20230803,155600,45098380,11990,11990,11990,11990,0
20230803,155500,45098380,11990,11990,11990,11990,0
20230803,155400,45098380,11990,11990,11990,11990,0
20230803,155300,45098380,11990,11990,11990,11990,0
20230803,155200,45098380,11990,11990,11990,11990,0
20230803,155100,45098380,11990,11990,11990,11990,0
20230803,155000,45098380,11990,11990,11990,11990,0
20230803,154900,45098380,11990,11990,11990,11990,0
20230803,154800,45098380,11990,11990,11990,11990,0
20230803,154700,45098380,11990,11990,11990,11990,0
20230803,154600,45098380,11990,11990,11990,11990,0
20230803,154500,45098380,11990,11990,11990,11990,0
20230803,154400,45098380,11990,11990,11990,11990,0
20230803,154300,45098380,11990,11990,11990,11990,0
20230803,154200,45098380,11990,11990,11990,11990,0
20230803,154100,45098380,11990,11990,11990,11990,0
20230803,154000,45098380,11990,11990,11990,11990,0
20230803,153900,45098380,11990,11990,11990,11990,0
20230803,153800,45098380,11990,11990,11990,11990,0
20230803,153700,45098380,11990,11990,11990,11990,0
20230803,153600,45098380,11990,11990,11990,11990,0
20230803,153500,45098380,11990,11990,11990,11990,0
20230803,153400,45098380,11990,11990,11990,11990,0
20230803,153300,45098380,11990,11990,11990,11990,0
20230803,153200,45098380,11990,11990,11990,11990,0
20230803,153100,45098380,11990,11990,11990,11990,0
20230803,153000,45098380,11990,11990,11990,11990,124
20230803,152900,44355000,11990,11990,11990,11990,0
20230803,152800,44355000,11990,11990,11990,11990,0
20230803,152700,44355000,11990,11990,11990,11990,0
20230803,152600,44355000,11990,11990,11990,11990,0
20230803,152500,44355000,11990,11990,11990,11990,0
20230803,152400,44355000,11990,11990,11990,11990,0
20230803,152300,44355000,11990,11990,11990,11990,0
20230803,152200,44355000,11990,11990,11990,11990,0
20230803,152100,44355000,11990,11990,11990,11990,0
20230803,152000,44355000,11990,11990,11990,11990,0
20230803,151900,44355000,11990,12000,12000,11990,32
20230803,151800,43971300,11990,11990,11990,11990,9
20230803,151700,43863390,12000,12000,12000,12000,0
20230803,151600,43863390,12000,12000,12000,12000,0
20230803,151500,43863390,12000,12000,12000,12000,0
20230803,151400,43863390,12000,12000,12000,12000,0
20230803,151300,43863390,12000,12000,12000,12000,0
20230803,151200,43863390,12000,12000,12000,12000,3
20230803,151100,43827390,11990,11990,11990,11990,7
20230803,151000,43743460,11960,11960,11960,11960,0
20230803,150900,43743460,11960,11960,11960,11960,0
20230803,150800,43743460,11960,11960,11960,11960,26
20230803,150700,43432500,11960,11960,11960,11960,0
20230803,150600,43432500,11960,11960,11960,11960,3
20230803,150500,43396620,11960,11970,11970,11960,34
20230803,150400,42989650,11970,11970,11970,11970,0
20230803,150300,42989650,11970,11970,11970,11970,0
20230803,150200,42989650,11970,11970,11970,11970,0
20230803,150100,42989650,11970,11970,11970,11970,0
20230803,150000,42989650,11970,11970,11970,11970,0
20230803,145900,42989650,11970,11970,11970,11970,0
20230803,145800,42989650,11970,11970,11970,11970,1
20230803,145700,42977680,11970,11970,11970,11970,0
20230803,145600,42977680,11970,11970,11970,11970,0
20230803,145500,42977680,11970,11970,11970,11970,1
20230803,145400,42965710,11970,11970,11970,11970,0
20230803,145300,42965710,11970,11970,11970,11970,0
20230803,145200,42965710,11970,11970,11970,11970,1
20230803,145100,42953740,11960,11960,11960,11960,0
20230803,145000,42953740,11960,11960,11960,11960,1
20230803,144900,42941780,11990,11990,11990,11990,3
20230803,144800,42905810,11960,11960,11960,11960,0
20230803,144700,42905810,11960,11960,11960,11960,1
20230803,144600,42893850,11960,11960,11960,11960,0
20230803,144500,42893850,11960,11960,11960,11960,1
20230803,144400,42881890,11930,11930,11930,11930,0
20230803,144300,42881890,11930,11930,11930,11930,0
20230803,144200,42881890,11930,11930,11930,11930,1
20230803,144100,42869960,11930,11930,11930,11930,0
20230803,144000,42869960,11930,11930,11930,11930,1
20230803,143900,42858030,11930,11930,11930,11930,0
20230803,143800,42858030,11930,11930,11930,11930,0
20230803,143700,42858030,11930,11930,11930,11930,1
20230803,143600,42846100,11930,11930,11930,11930,0
20230803,143500,42846100,11930,11930,11930,11930,1
20230803,143400,42834170,11930,11930,11930,11930,0
20230803,143300,42834170,11930,11930,11930,11930,0
20230803,143200,42834170,11930,11930,11930,11930,1
20230803,143100,42822240,11930,11930,11930,11930,0
20230803,143000,42822240,11930,11930,11930,11930,2
20230803,142900,42798380,11930,11930,11930,11930,0
20230803,142800,42798380,11930,11930,11930,11930,0
20230803,142700,42798380,11930,11930,11930,11930,1
20230803,142600,42786450,11930,11930,11930,11930,0
20230803,142500,42786450,11930,11930,11930,11930,1
20230803,142400,42774520,11930,11930,11930,11930,0
20230803,142300,42774520,11930,11930,11930,11930,0
20230803,142200,42774520,11930,11930,11930,11930,1
20230803,142100,42762590,11930,11930,11930,11930,0
20230803,142000,42762590,11930,11930,11930,11930,1
20230803,141900,42750660,11930,11930,11930,11930,0
20230803,141800,42750660,11930,11930,11930,11930,0
20230803,141700,42750660,11930,11930,11930,11930,1
20230803,141600,42738730,11930,11930,11930,11930,0
20230803,141500,42738730,11930,11930,11930,11930,0
20230803,141400,42738730,11930,11930,11930,11930,1
20230803,141300,42726800,11930,11930,11930,11930,8
20230803,141200,42631360,11920,11930,11930,11920,2
20230803,141100,42607510,11920,11920,11920,11920,0
20230803,141000,42607510,11920,11920,11920,11920,0
20230803,140900,42607510,11920,11920,11920,11920,2
20230803,140800,42583670,11930,11930,11930,11930,20
20230803,140700,42345070,11920,11920,11920,11920,2
20230803,140600,42321230,11920,11920,11920,11920,0
20230803,140500,42321230,11920,11920,11920,11920,0
20230803,140400,42321230,11920,11920,11920,11920,2
20230803,140300,42297390,11920,11920,11920,11920,0
20230803,140200,42297390,11920,11930,11930,11920,32
20230803,140100,41915650,11930,11930,11930,11930,41
20230803,140000,41426520,11930,11930,11930,11930,0
20230803,135900,41426520,11930,11930,11930,11930,2
20230803,135800,41402660,11930,11930,11930,11930,2
20230803,135700,41378800,11930,11930,11930,11930,2
20230803,135600,41354940,11930,11930,11930,11930,0
20230803,135500,41354940,11930,11930,11930,11930,0
20230803,135400,41354940,11930,12010,12020,11930,11
20230803,135300,41222970,11930,11930,11930,11930,0
20230803,135200,41222970,11930,11930,11930,11930,2
20230803,135100,41199110,11930,11930,11930,11930,0
20230803,135000,41199110,11930,11930,11930,11930,0
20230803,134900,41199110,11930,11930,11930,11930,2
20230803,134800,41175250,11930,11930,11930,11930,0
20230803,134700,41175250,11930,11930,11930,11930,2
20230803,134600,41151390,11940,11940,11940,11940,0
20230803,134500,41151390,11940,11940,11940,11940,0
20230803,134400,41151390,11940,11940,11940,11940,2
20230803,134300,41127510,11940,11940,11940,11940,0
20230803,134200,41127510,11940,11940,11940,11940,2
20230803,134100,41103630,12010,12010,12010,12010,0
20230803,134000,41103630,12010,12010,12010,12010,0
20230803,133900,41103630,12010,12010,12010,12010,1
20230803,133800,41091620,12010,12010,12010,12010,0
20230803,133700,41091620,12010,12010,12010,12010,0
20230803,133600,41091620,12010,12010,12010,12010,2
20230803,133500,41067600,12010,12010,12010,12010,0
20230803,133400,41067600,12010,12010,12010,12010,2
20230803,133300,41043580,12010,12010,12010,12010,0
20230803,133200,41043580,12010,12010,12010,12010,0
20230803,133100,41043580,12010,12010,12010,12010,2
20230803,133000,41019560,12010,12010,12010,12010,0
20230803,132900,41019560,12010,12010,12010,12010,2
20230803,132800,40995540,12020,12020,12020,12020,0
20230803,132700,40995540,12020,12020,12020,12020,0
20230803,132600,40995540,12020,12020,12020,12020,1
20230803,132500,40983520,12020,12020,12020,12020,0
20230803,132400,40983520,12020,12020,12020,12020,2
20230803,132300,40959480,12020,12020,12020,12020,0
20230803,132200,40959480,12020,12020,12020,12020,0
20230803,132100,40959480,12020,12010,12020,12010,18
20230803,132000,40743140,12010,12010,12010,12010,0
20230803,131900,40743140,12010,12010,12010,12010,2
20230803,131800,40719120,12010,12010,12010,12010,0
20230803,131700,40719120,12010,12010,12010,12010,0
20230803,131600,40719120,12010,12010,12010,12010,0
20230803,131500,40719120,12010,12010,12010,12010,0
20230803,131400,40719120,12010,12010,12010,12010,0
20230803,131300,40719120,12010,12010,12010,12010,0
20230803,131200,40719120,12010,12010,12010,12010,0
20230803,131100,40719120,12010,12010,12010,12010,0
20230803,131000,40719120,12010,12010,12010,12010,117
20230803,130900,39313950,12010,12010,12010,12010,0
20230803,130800,39313950,12010,12010,12010,12010,9
20230803,130700,39205860,12010,12010,12010,12010,0
20230803,130600,39205860,12010,12010,12010,12010,0
20230803,130500,39205860,12010,12010,12010,12010,0
20230803,130400,39205860,12010,12010,12010,12010,0
20230803,130300,39205860,12010,12010,12010,12010,0
20230803,130200,39205860,12010,12010,12010,12010,0
20230803,130100,39205860,12010,12000,12010,12000,112
20230803,130000,37861630,12000,12000,12000,12000,0
20230803,125900,37861630,12000,12000,12000,12000,0
20230803,125800,37861630,12000,12000,12000,12000,0
20230803,125700,37861630,12000,12000,12000,12000,2
20230803,125600,37837630,12020,12020,12020,12020,0
20230803,125500,37837630,12020,12020,12020,12020,0
20230803,125400,37837630,12020,12020,12020,12020,2
20230803,125300,37813590,12020,12020,12020,12020,0
20230803,125200,37813590,12020,12020,12020,12020,0
20230803,125100,37813590,12020,12020,12020,12020,0
20230803,125000,37813590,12020,12020,12020,12020,0
20230803,124900,37813590,12020,12020,12020,12020,0
20230803,124800,37813590,12020,12020,12020,12020,9
20230803,124700,37705410,12040,12040,12040,12040,0
20230803,124600,37705410,12040,12040,12040,12040,0
20230803,124500,37705410,12040,12040,12040,12040,0
20230803,124400,37705410,12040,12040,12040,12040,0
20230803,124300,37705410,12040,12040,12040,12040,0
20230803,124200,37705410,12040,12040,12040,12040,0
20230803,124100,37705410,12040,12040,12040,12040,0
20230803,124000,37705410,12040,12040,12040,12040,0
20230803,123900,37705410,12040,12040,12040,12040,0
20230803,123800,37705410,12040,12040,12040,12040,0
20230803,123700,37705410,12040,12040,12040,12040,0
20230803,123600,37705410,12040,12040,12040,12040,0
20230803,123500,37705410,12040,12040,12040,12040,0
20230803,123400,37705410,12040,12040,12040,12040,0
20230803,123300,37705410,12040,12040,12040,12040,0
20230803,123200,37705410,12040,12040,12040,12040,0
20230803,123100,37705410,12040,12040,12040,12040,0
20230803,123000,37705410,12040,12040,12040,12040,0
20230803,122900,37705410,12040,12040,12040,12040,0
20230803,122800,37705410,12040,12040,12040,12040,0
20230803,122700,37705410,12040,12040,12040,12040,0
20230803,122600,37705410,12040,12040,12040,12040,0
20230803,122500,37705410,12040,12040,12040,12040,0
20230803,122400,37705410,12040,12040,12040,12040,0
20230803,122300,37705410,12040,12040,12040,12040,0
20230803,122200,37705410,12040,12040,12040,12040,0
20230803,122100,37705410,12040,12040,12040,12040,11
20230803,122000,37572970,12040,12040,12040,12040,0
20230803,121900,37572970,12040,12040,12040,12040,0
20230803,121800,37572970,12040,12040,12040,12040,0
20230803,121700,37572970,12040,12040,12040,12040,0
20230803,121600,37572970,12040,12040,12040,12040,0
20230803,121500,37572970,12040,12040,12040,12040,0
20230803,121400,37572970,12040,12040,12040,12040,0
20230803,121300,37572970,12040,12040,12040,12040,21
20230803,121200,37320130,12040,12040,12040,12040,0
20230803,121100,37320130,12040,12040,12040,12040,0
20230803,121000,37320130,12040,12040,12040,12040,0
20230803,120900,37320130,12040,12040,12040,12040,0
20230803,120800,37320130,12040,12040,12040,12040,16
20230803,120700,37127490,12040,12040,12040,12040,0
20230803,120600,37127490,12040,12040,12040,12040,0
20230803,120500,37127490,12040,11890,12040,11890,1047
20230803,120400,24674660,11890,11890,11890,11890,1
20230803,120300,24662770,11890,11890,11890,11890,0
20230803,120200,24662770,11890,11890,11890,11890,0
20230803,120100,24662770,11890,11890,11890,11890,0
20230803,120000,24662770,11890,11890,11890,11890,1
20230803,115900,24650880,11910,11910,11910,11910,0
20230803,115800,24650880,11910,11910,11910,11910,1
20230803,115700,24638970,11910,11910,11910,11910,0
20230803,115600,24638970,11910,11910,11910,11910,0
20230803,115500,24638970,11910,11910,11910,11910,9
20230803,115400,24531780,11910,11910,11910,11910,0
20230803,115300,24531780,11910,11910,11910,11910,0
20230803,115200,24531780,11910,11910,11910,11910,0
20230803,115100,24531780,11910,11910,11910,11910,0
20230803,115000,24531780,11910,11910,11910,11910,0
20230803,114900,24531780,11910,11910,11910,11910,3
20230803,114800,24496050,11910,11910,11910,11910,0
20230803,114700,24496050,11910,11910,11910,11910,0
20230803,114600,24496050,11910,11910,11910,11910,0
20230803,114500,24496050,11910,11910,11910,11910,0
20230803,114400,24496050,11910,11910,11910,11910,50
20230803,114300,23900550,11890,11890,11890,11890,0
20230803,114200,23900550,11890,11890,11890,11890,46
20230803,114100,23353610,11880,11880,11880,11880,0
20230803,114000,23353610,11880,11880,11880,11880,0
20230803,113900,23353610,11880,11880,11880,11880,0
20230803,113800,23353610,11880,11880,11880,11880,0
20230803,113700,23353610,11880,11880,11880,11880,3
20230803,113600,23317970,11880,11880,11880,11880,0
20230803,113500,23317970,11880,11880,11880,11880,1
20230803,113400,23306090,11890,11890,11890,11890,2
20230803,113300,23282310,11900,11900,11900,11900,84
20230803,113200,22282710,11910,11910,11910,11910,0
20230803,113100,22282710,11910,11910,11910,11910,0
20230803,113000,22282710,11910,11900,11910,11900,21
20230803,112900,22032690,11900,11910,11910,11900,246
20230803,112800,19102920,11920,11920,11920,11920,44
20230803,112700,18578440,11930,11930,11930,11930,0
20230803,112600,18578440,11930,11930,11930,11930,0
20230803,112500,18578440,11930,11930,11930,11930,0
20230803,112400,18578440,11930,11930,11930,11930,1
20230803,112300,18566510,11930,11930,11930,11930,0
20230803,112200,18566510,11930,11930,11930,11930,0
20230803,112100,18566510,11930,11930,11930,11930,0
20230803,112000,18566510,11930,11930,11930,11930,0
20230803,111900,18566510,11930,11930,11930,11930,0
20230803,111800,18566510,11930,11930,11930,11930,0
20230803,111700,18566510,11930,11930,11930,11930,0
20230803,111600,18566510,11930,11930,11930,11930,0
20230803,111500,18566510,11930,11930,11930,11930,0
20230803,111400,18566510,11930,11930,11930,11930,0
20230803,111300,18566510,11930,11930,11930,11930,1
20230803,111200,18554580,11930,11930,11930,11930,18
20230803,111100,18339840,11930,11930,11930,11930,0
20230803,111000,18339840,11930,11930,11930,11930,3
20230803,110900,18304050,11910,11920,11920,11910,40
20230803,110800,17827640,11910,11910,11910,11910,0
20230803,110700,17827640,11910,11910,11910,11910,0
20230803,110600,17827640,11910,11910,11910,11910,0
20230803,110500,17827640,11910,11910,11910,11910,0
20230803,110400,17827640,11910,11910,11910,11910,0
20230803,110300,17827640,11910,11910,11910,11910,0
20230803,110200,17827640,11910,11910,11910,11910,0
20230803,110100,17827640,11910,11910,11910,11910,0
20230803,110000,17827640,11910,11910,11910,11910,0
20230803,105900,17827640,11910,11910,11910,11910,0
20230803,105800,17827640,11910,11910,11910,11910,15
20230803,105700,17648990,11930,11930,11930,11930,0
20230803,105600,17648990,11930,11910,11950,11900,395
20230803,105500,12947610,11920,11920,11920,11920,0
20230803,105400,12947610,11920,11920,11920,11920,8
20230803,105300,12852250,11940,11940,11940,11940,0
20230803,105200,12852250,11940,11940,11940,11940,0
20230803,105100,12852250,11940,11940,11940,11940,8
20230803,105000,12756730,11910,11910,11910,11910,0
20230803,104900,12756730,11910,11910,11910,11910,0
20230803,104800,12756730,11910,11910,11910,11910,0
20230803,104700,12756730,11910,11910,11910,11910,0
20230803,104600,12756730,11910,11910,11910,11910,0
20230803,104500,12756730,11910,11910,11910,11910,0
20230803,104400,12756730,11910,11910,11910,11910,0
20230803,104300,12756730,11910,11910,11910,11910,0
20230803,104200,12756730,11910,11910,11910,11910,3
20230803,104100,12721000,11910,11910,11910,11910,0
20230803,104000,12721000,11910,11910,11910,11910,0
20230803,103900,12721000,11910,11910,11910,11910,0
20230803,103800,12721000,11910,11910,11910,11910,0
20230803,103700,12721000,11910,11910,11910,11910,0
20230803,103600,12721000,11910,11910,11910,11910,0
20230803,103500,12721000,11910,11910,11910,11910,0
20230803,103400,12721000,11910,11910,11910,11910,0
20230803,103300,12721000,11910,11910,11910,11910,21
20230803,103200,12470890,11940,11940,11940,11940,0
20230803,103100,12470890,11940,11940,11940,11940,0
20230803,103000,12470890,11940,11940,11940,11940,1
20230803,102900,12458950,11940,11940,11940,11940,0
20230803,102800,12458950,11940,11920,11940,11920,26
20230803,102700,12149010,11930,11960,11960,11930,10
20230803,102600,12029590,11980,11980,11980,11980,3
20230803,102500,11993650,11990,11990,11990,11990,0
20230803,102400,11993650,11990,11990,11990,11990,0
20230803,102300,11993650,11990,11990,11990,11990,0
20230803,102200,11993650,11990,12000,12000,11990,2
20230803,102100,11969660,12040,12020,12040,12020,2
20230803,102000,11945600,12040,12040,12040,12040,0
20230803,101900,11945600,12040,12040,12040,12040,0
20230803,101800,11945600,12040,12040,12040,12040,0
20230803,101700,11945600,12040,12040,12040,12040,0
20230803,101600,11945600,12040,11980,12040,11980,60
20230803,101500,11226210,12040,12040,12040,12040,0
20230803,101400,11226210,12040,12040,12040,12040,0
20230803,101300,11226210,12040,12040,12040,12040,0
20230803,101200,11226210,12040,12040,12040,12040,0
20230803,101100,11226210,12040,12040,12040,12040,0
20230803,101000,11226210,12040,12040,12040,12040,0
20230803,100900,11226210,12040,12040,12040,12040,0
20230803,100800,11226210,12040,12040,12040,12040,0
20230803,100700,11226210,12040,12040,12040,12040,0
20230803,100600,11226210,12040,12040,12040,12040,1
20230803,100500,11214170,12040,12040,12040,12040,0
20230803,100400,11214170,12040,12040,12040,12040,0
20230803,100300,11214170,12040,12040,12040,12040,0
20230803,100200,11214170,12040,12040,12040,12040,0
20230803,100100,11214170,12040,12040,12040,12040,0
20230803,100000,11214170,12040,12040,12040,12040,0
20230803,095900,11214170,12040,12040,12040,12040,0
20230803,095800,11214170,12040,12040,12040,12040,0
20230803,095700,11214170,12040,12040,12040,12040,0
20230803,095600,11214170,12040,12040,12040,12040,24
20230803,095500,10925210,12040,12040,12040,12040,0
20230803,095400,10925210,12040,12040,12040,12040,0
20230803,095300,10925210,12040,12040,12040,12040,0
20230803,095200,10925210,12040,12040,12040,12040,0
20230803,095100,10925210,12040,12040,12040,12040,0
20230803,095000,10925210,12040,12040,12040,12040,0
20230803,094900,10925210,12040,12040,12040,12040,0
20230803,094800,10925210,12040,12040,12040,12040,0
20230803,094700,10925210,12040,12040,12040,12040,0
20230803,094600,10925210,12040,12040,12040,12040,0
20230803,094500,10925210,12040,11980,12040,11980,23
20230803,094400,10649610,11950,11950,11950,11950,0
20230803,094300,10649610,11950,11950,11950,11950,0
20230803,094200,10649610,11950,11940,11950,11940,87
20230803,094100,9610120,11940,11940,11940,11940,138
20230803,094000,7962400,11940,11940,11940,11940,0
20230803,093900,7962400,11940,11940,11940,11940,0
20230803,093800,7962400,11940,11940,11940,11940,0
20230803,093700,7962400,11940,11940,11940,11940,1
20230803,093600,7950460,11900,11910,11910,11900,90
20230803,093500,6879440,11940,11940,11940,11940,0
20230803,093400,6879440,11940,11940,11940,11940,0
20230803,093300,6879440,11940,11940,11940,11940,58
20230803,093200,6186920,11940,11940,11940,11940,7
20230803,093100,6103340,11940,11940,11940,11940,0
20230803,093000,6103340,11940,11940,11940,11940,1
20230803,092900,6091400,11940,11940,11940,11940,0
20230803,092800,6091400,11940,11940,11940,11940,0
20230803,092700,6091400,11940,11940,11940,11940,0
20230803,092600,6091400,11940,11940,11940,11940,0
20230803,092500,6091400,11940,11940,11940,11940,0
20230803,092400,6091400,11940,11940,11940,11940,0
20230803,092300,6091400,11940,11940,11940,11940,11
20230803,092200,5960060,11930,11930,11930,11930,0
20230803,092100,5960060,11930,11930,11930,11930,4
20230803,092000,5912340,11940,11940,11940,11940,0
20230803,091900,5912340,11940,11940,11940,11940,0
20230803,091800,5912340,11940,11940,11940,11940,0
20230803,091700,5912340,11940,11840,11940,11840,123
20230803,091600,4454580,11840,11840,11840,11840,0
20230803,091500,4454580,11840,11840,11840,11840,0
20230803,091400,4454580,11840,11840,11840,11840,0
20230803,091300,4454580,11840,11840,11840,11840,3
20230803,091200,4419060,11810,11810,11810,11810,1
20230803,091100,4407250,11850,11850,11850,11850,0
20230803,091000,4407250,11850,11850,11850,11850,0
20230803,090900,4407250,11850,11850,11850,11850,0
20230803,090800,4407250,11850,11850,11850,11850,0
20230803,090700,4407250,11850,11850,11850,11850,0
20230803,090600,4407250,11850,11850,11850,11850,0
20230803,090500,4407250,11850,11850,11850,11850,0
20230803,090400,4407250,11850,11850,11850,11850,149
20230803,090300,2641600,11890,11890,11890,11890,0
20230803,090200,2641600,11890,11890,11890,11890,0
20230803,090100,2641600,11890,11890,11890,11890,1
20230803,090000,2629710,11890,11900,11900,11890,221