KissMeData/260970/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202200,73273530,14320,14320,14320,14320,1
20230809,202100,73273530,14320,14320,14320,14320,0
20230809,202000,73273530,14320,14320,14320,14320,0
20230809,201900,73273530,14320,14320,14320,14320,0
20230809,201800,73273530,14320,14320,14320,14320,0
20230809,201700,73273530,14320,14320,14320,14320,0
20230809,201600,73273530,14320,14320,14320,14320,0
20230809,201500,73273530,14320,14320,14320,14320,0
20230809,201400,73273530,14320,14320,14320,14320,0
20230809,201300,73273530,14320,14320,14320,14320,0
20230809,201200,73273530,14320,14320,14320,14320,0
20230809,201100,73273530,14320,14320,14320,14320,0
20230809,201000,73273530,14320,14320,14320,14320,0
20230809,200900,73273530,14320,14320,14320,14320,0
20230809,200800,73273530,14320,14320,14320,14320,0
20230809,200700,73273530,14320,14320,14320,14320,0
20230809,200600,73273530,14320,14320,14320,14320,0
20230809,200500,73273530,14320,14320,14320,14320,0
20230809,200400,73273530,14320,14320,14320,14320,0
20230809,200300,73273530,14320,14320,14320,14320,0
20230809,200200,73273530,14320,14320,14320,14320,0
20230809,200100,73273530,14320,14320,14320,14320,0
20230809,200000,73273530,14320,14320,14320,14320,0
20230809,195900,73273530,14320,14320,14320,14320,0
20230809,195800,73273530,14320,14320,14320,14320,0
20230809,195700,73273530,14320,14320,14320,14320,0
20230809,195600,73273530,14320,14320,14320,14320,0
20230809,195500,73273530,14320,14320,14320,14320,0
20230809,195400,73273530,14320,14320,14320,14320,0
20230809,195300,73273530,14320,14320,14320,14320,0
20230809,195200,73273530,14320,14320,14320,14320,1
20230809,195100,73273530,14320,14320,14320,14320,0
20230809,195000,73273530,14320,14320,14320,14320,0
20230809,194900,73273530,14320,14320,14320,14320,0
20230809,194800,73273530,14320,14320,14320,14320,0
20230809,194700,73273530,14320,14320,14320,14320,0
20230809,194600,73273530,14320,14320,14320,14320,0
20230809,194500,73273530,14320,14320,14320,14320,0
20230809,194400,73273530,14320,14320,14320,14320,0
20230809,194300,73273530,14320,14320,14320,14320,0
20230809,194200,73273530,14320,14320,14320,14320,0
20230809,194100,73273530,14320,14320,14320,14320,0
20230809,194000,73273530,14320,14320,14320,14320,0
20230809,193900,73273530,14320,14320,14320,14320,0
20230809,193800,73273530,14320,14320,14320,14320,0
20230809,193700,73273530,14320,14320,14320,14320,0
20230809,193600,73273530,14320,14320,14320,14320,0
20230809,193500,73273530,14320,14320,14320,14320,0
20230809,193400,73273530,14320,14320,14320,14320,0
20230809,193300,73273530,14320,14320,14320,14320,0
20230809,193200,73273530,14320,14320,14320,14320,0
20230809,193100,73273530,14320,14320,14320,14320,0
20230809,193000,73273530,14320,14320,14320,14320,0
20230809,192900,73273530,14320,14320,14320,14320,0
20230809,192800,73273530,14320,14320,14320,14320,0
20230809,192700,73273530,14320,14320,14320,14320,0
20230809,192600,73273530,14320,14320,14320,14320,0
20230809,192500,73273530,14320,14320,14320,14320,0
20230809,192400,73273530,14320,14320,14320,14320,0
20230809,192300,73273530,14320,14320,14320,14320,0
20230809,192200,73273530,14320,14320,14320,14320,1
20230809,192100,73273530,14320,14320,14320,14320,0
20230809,192000,73273530,14320,14320,14320,14320,0
20230809,191900,73273530,14320,14320,14320,14320,0
20230809,191800,73273530,14320,14320,14320,14320,0
20230809,191700,73273530,14320,14320,14320,14320,0
20230809,191600,73273530,14320,14320,14320,14320,0
20230809,191500,73273530,14320,14320,14320,14320,0
20230809,191400,73273530,14320,14320,14320,14320,0
20230809,191300,73273530,14320,14320,14320,14320,0
20230809,191200,73273530,14320,14320,14320,14320,0
20230809,191100,73273530,14320,14320,14320,14320,0
20230809,191000,73273530,14320,14320,14320,14320,0
20230809,190900,73273530,14320,14320,14320,14320,0
20230809,190800,73273530,14320,14320,14320,14320,0
20230809,190700,73273530,14320,14320,14320,14320,0
20230809,190600,73273530,14320,14320,14320,14320,0
20230809,190500,73273530,14320,14320,14320,14320,0
20230809,190400,73273530,14320,14320,14320,14320,0
20230809,190300,73273530,14320,14320,14320,14320,0
20230809,190200,73273530,14320,14320,14320,14320,0
20230809,190100,73273530,14320,14320,14320,14320,0
20230809,190000,73273530,14320,14320,14320,14320,0
20230809,185900,73273530,14320,14320,14320,14320,0
20230809,185800,73273530,14320,14320,14320,14320,0
20230809,185700,73273530,14320,14320,14320,14320,0
20230809,185600,73273530,14320,14320,14320,14320,0
20230809,185500,73273530,14320,14320,14320,14320,0
20230809,185400,73273530,14320,14320,14320,14320,0
20230809,185300,73273530,14320,14320,14320,14320,0
20230809,185200,73273530,14320,14320,14320,14320,1
20230809,185100,73273530,14320,14320,14320,14320,0
20230809,185000,73273530,14320,14320,14320,14320,0
20230809,184900,73273530,14320,14320,14320,14320,0
20230809,184800,73273530,14320,14320,14320,14320,0
20230809,184700,73273530,14320,14320,14320,14320,0
20230809,184600,73273530,14320,14320,14320,14320,0
20230809,184500,73273530,14320,14320,14320,14320,0
20230809,184400,73273530,14320,14320,14320,14320,0
20230809,184300,73273530,14320,14320,14320,14320,0
20230809,184200,73273530,14320,14320,14320,14320,0
20230809,184100,73273530,14320,14320,14320,14320,0
20230809,184000,73273530,14320,14320,14320,14320,0
20230809,183900,73273530,14320,14320,14320,14320,0
20230809,183800,73273530,14320,14320,14320,14320,0
20230809,183700,73273530,14320,14320,14320,14320,0
20230809,183600,73273530,14320,14320,14320,14320,0
20230809,183500,73273530,14320,14320,14320,14320,0
20230809,183400,73273530,14320,14320,14320,14320,0
20230809,183300,73273530,14320,14320,14320,14320,0
20230809,183200,73273530,14320,14320,14320,14320,0
20230809,183100,73273530,14320,14320,14320,14320,0
20230809,183000,73273530,14320,14320,14320,14320,0
20230809,182900,73273530,14320,14320,14320,14320,0
20230809,182800,73273530,14320,14320,14320,14320,0
20230809,182700,73273530,14320,14320,14320,14320,0
20230809,182600,73273530,14320,14320,14320,14320,0
20230809,182500,73273530,14320,14320,14320,14320,0
20230809,182400,73273530,14320,14320,14320,14320,0
20230809,182300,73273530,14320,14320,14320,14320,0
20230809,182200,73273530,14320,14320,14320,14320,1
20230809,182100,73273530,14320,14320,14320,14320,0
20230809,182000,73273530,14320,14320,14320,14320,0
20230809,181900,73273530,14320,14320,14320,14320,0
20230809,181800,73273530,14320,14320,14320,14320,0
20230809,181700,73273530,14320,14320,14320,14320,0
20230809,181600,73273530,14320,14320,14320,14320,0
20230809,181500,73273530,14320,14320,14320,14320,0
20230809,181400,73273530,14320,14320,14320,14320,0
20230809,181300,73273530,14320,14320,14320,14320,0
20230809,181200,73273530,14320,14320,14320,14320,0
20230809,181100,73273530,14320,14320,14320,14320,0
20230809,181000,73273530,14320,14320,14320,14320,0
20230809,180900,73273530,14320,14320,14320,14320,0
20230809,180800,73273530,14320,14320,14320,14320,0
20230809,180700,73273530,14320,14320,14320,14320,0
20230809,180600,73273530,14320,14320,14320,14320,0
20230809,180500,73273530,14320,14320,14320,14320,0
20230809,180400,73273530,14320,14320,14320,14320,0
20230809,180300,73273530,14320,14320,14320,14320,0
20230809,180200,73273530,14320,14320,14320,14320,0
20230809,180100,73273530,14320,14320,14320,14320,0
20230809,180000,73273530,14320,14320,14320,14320,0
20230809,175900,73273530,14320,14320,14320,14320,0
20230809,175800,73273530,14320,14320,14320,14320,0
20230809,175700,73273530,14320,14320,14320,14320,0
20230809,175600,73273530,14320,14320,14320,14320,0
20230809,175500,73273530,14320,14320,14320,14320,0
20230809,175400,73273530,14320,14320,14320,14320,0
20230809,175300,73273530,14320,14320,14320,14320,0
20230809,175200,73273530,14320,14320,14320,14320,1
20230809,175100,73273530,14320,14320,14320,14320,0
20230809,175000,73273530,14320,14320,14320,14320,0
20230809,174900,73273530,14320,14320,14320,14320,0
20230809,174800,73273530,14320,14320,14320,14320,0
20230809,174700,73273530,14320,14320,14320,14320,0
20230809,174600,73273530,14320,14320,14320,14320,0
20230809,174500,73273530,14320,14320,14320,14320,0
20230809,174400,73273530,14320,14320,14320,14320,0
20230809,174300,73273530,14320,14320,14320,14320,0
20230809,174200,73273530,14320,14320,14320,14320,0
20230809,174100,73273530,14320,14320,14320,14320,0
20230809,174000,73273530,14320,14320,14320,14320,0
20230809,173900,73273530,14320,14320,14320,14320,0
20230809,173800,73273530,14320,14320,14320,14320,0
20230809,173700,73273530,14320,14320,14320,14320,0
20230809,173600,73273530,14320,14320,14320,14320,0
20230809,173500,73273530,14320,14320,14320,14320,0
20230809,173400,73273530,14320,14320,14320,14320,0
20230809,173300,73273530,14320,14320,14320,14320,0
20230809,173200,73273530,14320,14320,14320,14320,0
20230809,173100,73273530,14320,14320,14320,14320,0
20230809,173000,73273530,14320,14320,14320,14320,0
20230809,172900,73273530,14320,14320,14320,14320,0
20230809,172800,73273530,14320,14320,14320,14320,0
20230809,172700,73273530,14320,14320,14320,14320,0
20230809,172600,73273530,14320,14320,14320,14320,0
20230809,172500,73273530,14320,14320,14320,14320,0
20230809,172400,73273530,14320,14320,14320,14320,0
20230809,172300,73273530,14320,14320,14320,14320,0
20230809,172200,73273530,14320,14320,14320,14320,1
20230809,172100,73273530,14320,14320,14320,14320,0
20230809,172000,73273530,14320,14320,14320,14320,0
20230809,171900,73273530,14320,14320,14320,14320,0
20230809,171800,73273530,14320,14320,14320,14320,0
20230809,171700,73273530,14320,14320,14320,14320,0
20230809,171600,73273530,14320,14320,14320,14320,0
20230809,171500,73273530,14320,14320,14320,14320,0
20230809,171400,73273530,14320,14320,14320,14320,0
20230809,171300,73273530,14320,14320,14320,14320,0
20230809,171200,73273530,14320,14320,14320,14320,0
20230809,171100,73273530,14320,14320,14320,14320,0
20230809,171000,73273530,14320,14320,14320,14320,0
20230809,170900,73273530,14320,14320,14320,14320,0
20230809,170800,73273530,14320,14320,14320,14320,0
20230809,170700,73273530,14320,14320,14320,14320,0
20230809,170600,73273530,14320,14320,14320,14320,0
20230809,170500,73273530,14320,14320,14320,14320,0
20230809,170400,73273530,14320,14320,14320,14320,0
20230809,170300,73273530,14320,14320,14320,14320,0
20230809,170200,73273530,14320,14320,14320,14320,0
20230809,170100,73273530,14320,14320,14320,14320,0
20230809,170000,73273530,14320,14320,14320,14320,0
20230809,165900,73273530,14320,14320,14320,14320,0
20230809,165800,73273530,14320,14320,14320,14320,0
20230809,165700,73273530,14320,14320,14320,14320,0
20230809,165600,73273530,14320,14320,14320,14320,0
20230809,165500,73273530,14320,14320,14320,14320,0
20230809,165400,73273530,14320,14320,14320,14320,0
20230809,165300,73273530,14320,14320,14320,14320,0
20230809,165200,73273530,14320,14320,14320,14320,1
20230809,165100,73273530,14320,14320,14320,14320,0
20230809,165000,73273530,14320,14320,14320,14320,0
20230809,164900,73273530,14320,14320,14320,14320,0
20230809,164800,73273530,14320,14320,14320,14320,0
20230809,164700,73273530,14320,14320,14320,14320,0
20230809,164600,73273530,14320,14320,14320,14320,0
20230809,164500,73273530,14320,14320,14320,14320,0
20230809,164400,73273530,14320,14320,14320,14320,0
20230809,164300,73273530,14320,14320,14320,14320,0
20230809,164200,73273530,14320,14320,14320,14320,0
20230809,164100,73273530,14320,14320,14320,14320,0
20230809,164000,73273530,14320,14320,14320,14320,0
20230809,163900,73273530,14320,14320,14320,14320,0
20230809,163800,73273530,14320,14320,14320,14320,0
20230809,163700,73273530,14320,14320,14320,14320,0
20230809,163600,73273530,14320,14320,14320,14320,0
20230809,163500,73273530,14320,14320,14320,14320,0
20230809,163400,73273530,14320,14320,14320,14320,0
20230809,163300,73273530,14320,14320,14320,14320,0
20230809,163200,73273530,14320,14320,14320,14320,0
20230809,163100,73273530,14320,14320,14320,14320,0
20230809,163000,73273530,14320,14320,14320,14320,0
20230809,162900,73273530,14320,14320,14320,14320,0
20230809,162800,73273530,14320,14320,14320,14320,0
20230809,162700,73273530,14320,14320,14320,14320,0
20230809,162600,73273530,14320,14320,14320,14320,0
20230809,162500,73273530,14320,14320,14320,14320,0
20230809,162400,73273530,14320,14320,14320,14320,0
20230809,162300,73273530,14320,14320,14320,14320,0
20230809,162200,73273530,14320,14320,14320,14320,1
20230809,162100,73273530,14320,14320,14320,14320,0
20230809,162000,73273530,14320,14320,14320,14320,0
20230809,161900,73273530,14320,14320,14320,14320,0
20230809,161800,73273530,14320,14320,14320,14320,0
20230809,161700,73273530,14320,14320,14320,14320,0
20230809,161600,73273530,14320,14320,14320,14320,0
20230809,161500,73273530,14320,14320,14320,14320,0
20230809,161400,73273530,14320,14320,14320,14320,0
20230809,161300,73273530,14320,14320,14320,14320,0
20230809,161200,73273530,14320,14320,14320,14320,0
20230809,161100,73273530,14320,14320,14320,14320,0
20230809,161000,73273530,14320,14320,14320,14320,0
20230809,160900,73273530,14320,14320,14320,14320,0
20230809,160800,73273530,14320,14320,14320,14320,0
20230809,160700,73273530,14320,14320,14320,14320,0
20230809,160600,73273530,14320,14320,14320,14320,0
20230809,160500,73273530,14320,14320,14320,14320,0
20230809,160400,73273530,14320,14320,14320,14320,0
20230809,160300,73273530,14320,14320,14320,14320,0
20230809,160200,73273530,14320,14320,14320,14320,0
20230809,160100,73273530,14320,14320,14320,14320,0
20230809,160000,73273530,14320,14320,14320,14320,0
20230809,155900,73273530,14320,14320,14320,14320,0
20230809,155800,73273530,14320,14320,14320,14320,0
20230809,155700,73273530,14320,14320,14320,14320,0
20230809,155600,73273530,14320,14320,14320,14320,0
20230809,155500,73273530,14320,14320,14320,14320,0
20230809,155400,73273530,14320,14320,14320,14320,0
20230809,155300,73273530,14320,14320,14320,14320,0
20230809,155200,73273530,14320,14320,14320,14320,1
20230809,155100,73273530,14320,14320,14320,14320,0
20230809,155000,73273530,14320,14320,14320,14320,0
20230809,154900,73273530,14320,14320,14320,14320,0
20230809,154800,73273530,14320,14320,14320,14320,0
20230809,154700,73273530,14320,14320,14320,14320,0
20230809,154600,73273530,14320,14320,14320,14320,0
20230809,154500,73273530,14320,14320,14320,14320,0
20230809,154400,73273530,14320,14320,14320,14320,0
20230809,154300,73273530,14320,14320,14320,14320,0
20230809,154200,73273530,14320,14320,14320,14320,0
20230809,154100,73273530,14320,14320,14320,14320,0
20230809,154000,73273530,14320,14320,14320,14320,0
20230809,153900,73273530,14320,14320,14320,14320,0
20230809,153800,73273530,14320,14320,14320,14320,0
20230809,153700,73273530,14320,14320,14320,14320,0
20230809,153600,73273530,14320,14320,14320,14320,0
20230809,153500,73273530,14320,14320,14320,14320,0
20230809,153400,73273530,14320,14320,14320,14320,0
20230809,153300,73273530,14320,14320,14320,14320,0
20230809,153200,73273530,14320,14320,14320,14320,0
20230809,153100,73273530,14320,14320,14320,14320,0
20230809,153000,73273530,14320,14320,14320,14320,1
20230809,152900,73259210,14320,14320,14320,14320,0
20230809,152800,73259210,14320,14320,14320,14320,0
20230809,152700,73259210,14320,14320,14320,14320,0
20230809,152600,73259210,14320,14320,14320,14320,0
20230809,152500,73259210,14320,14320,14320,14320,0
20230809,152400,73259210,14320,14320,14320,14320,0
20230809,152300,73259210,14320,14320,14320,14320,0
20230809,152200,73259210,14320,14320,14320,14320,0
20230809,152100,73259210,14320,14320,14320,14320,0
20230809,152000,73259210,14320,14320,14320,14320,0
20230809,151900,73259210,14320,14320,14320,14320,0
20230809,151800,73259210,14320,14320,14320,14320,63
20230809,151700,72357050,14230,14230,14230,14230,0
20230809,151600,72357050,14230,14230,14230,14230,0
20230809,151500,72357050,14230,14230,14230,14230,0
20230809,151400,72357050,14230,14230,14230,14230,0
20230809,151300,72357050,14230,14230,14230,14230,0
20230809,151200,72357050,14230,14230,14230,14230,0
20230809,151100,72357050,14230,14230,14230,14230,0
20230809,151000,72357050,14230,14230,14230,14230,1
20230809,150900,72342820,14320,14320,14320,14320,0
20230809,150800,72342820,14320,14320,14320,14320,0
20230809,150700,72342820,14320,14320,14320,14320,0
20230809,150600,72342820,14320,14320,14320,14320,1
20230809,150500,72328500,14170,14170,14170,14170,0
20230809,150400,72328500,14170,14170,14170,14170,0
20230809,150300,72328500,14170,14170,14170,14170,0
20230809,150200,72328500,14170,14170,14170,14170,0
20230809,150100,72328500,14170,14170,14170,14170,0
20230809,150000,72328500,14170,14170,14170,14170,0
20230809,145900,72328500,14170,14170,14170,14170,40
20230809,145800,71761700,14340,14340,14340,14340,0
20230809,145700,71761700,14340,14340,14340,14340,0
20230809,145600,71761700,14340,14340,14340,14340,0
20230809,145500,71761700,14340,14340,14340,14340,0
20230809,145400,71761700,14340,14340,14340,14340,0
20230809,145300,71761700,14340,14340,14340,14340,0
20230809,145200,71761700,14340,14340,14340,14340,0
20230809,145100,71761700,14340,14340,14340,14340,0
20230809,145000,71761700,14340,14340,14340,14340,0
20230809,144900,71761700,14340,14340,14340,14340,0
20230809,144800,71761700,14340,14340,14340,14340,0
20230809,144700,71761700,14340,14340,14340,14340,0
20230809,144600,71761700,14340,14340,14340,14340,0
20230809,144500,71761700,14340,14340,14340,14340,0
20230809,144400,71761700,14340,14340,14340,14340,0
20230809,144300,71761700,14340,14340,14340,14340,0
20230809,144200,71761700,14340,14340,14340,14340,0
20230809,144100,71761700,14340,14340,14340,14340,0
20230809,144000,71761700,14340,14340,14340,14340,0
20230809,143900,71761700,14340,14340,14340,14340,0
20230809,143800,71761700,14340,14340,14340,14340,0
20230809,143700,71761700,14340,14340,14340,14340,0
20230809,143600,71761700,14340,14340,14340,14340,0
20230809,143500,71761700,14340,14340,14340,14340,0
20230809,143400,71761700,14340,14340,14340,14340,0
20230809,143300,71761700,14340,14340,14340,14340,0
20230809,143200,71761700,14340,14340,14340,14340,0
20230809,143100,71761700,14340,14340,14340,14340,0
20230809,143000,71761700,14340,14340,14340,14340,0
20230809,142900,71761700,14340,14340,14340,14340,0
20230809,142800,71761700,14340,14340,14340,14340,0
20230809,142700,71761700,14340,14340,14340,14340,0
20230809,142600,71761700,14340,14340,14340,14340,0
20230809,142500,71761700,14340,14340,14340,14340,0
20230809,142400,71761700,14340,14340,14340,14340,0
20230809,142300,71761700,14340,14340,14340,14340,0
20230809,142200,71761700,14340,14340,14340,14340,0
20230809,142100,71761700,14340,14340,14340,14340,0
20230809,142000,71761700,14340,14340,14340,14340,0
20230809,141900,71761700,14340,14340,14340,14340,0
20230809,141800,71761700,14340,14340,14340,14340,0
20230809,141700,71761700,14340,14340,14340,14340,0
20230809,141600,71761700,14340,14340,14340,14340,0
20230809,141500,71761700,14340,14340,14340,14340,0
20230809,141400,71761700,14340,14340,14340,14340,0
20230809,141300,71761700,14340,14340,14340,14340,0
20230809,141200,71761700,14340,14340,14340,14340,0
20230809,141100,71761700,14340,14340,14340,14340,0
20230809,141000,71761700,14340,14340,14340,14340,0
20230809,140900,71761700,14340,14340,14340,14340,0
20230809,140800,71761700,14340,14340,14340,14340,0
20230809,140700,71761700,14340,14340,14340,14340,0
20230809,140600,71761700,14340,14340,14340,14340,0
20230809,140500,71761700,14340,14340,14340,14340,0
20230809,140400,71761700,14340,14340,14340,14340,0
20230809,140300,71761700,14340,14340,14340,14340,10
20230809,140200,71618300,14360,14360,14360,14360,0
20230809,140100,71618300,14360,14360,14360,14360,0
20230809,140000,71618300,14360,14360,14360,14360,0
20230809,135900,71618300,14360,14360,14360,14360,0
20230809,135800,71618300,14360,14360,14360,14360,0
20230809,135700,71618300,14360,14360,14360,14360,0
20230809,135600,71618300,14360,14360,14360,14360,1
20230809,135500,71603940,14360,14360,14360,14360,0
20230809,135400,71603940,14360,14360,14360,14360,0
20230809,135300,71603940,14360,14360,14360,14360,0
20230809,135200,71603940,14360,14360,14360,14360,0
20230809,135100,71603940,14360,14360,14360,14360,0
20230809,135000,71603940,14360,14360,14360,14360,0
20230809,134900,71603940,14360,14360,14360,14360,0
20230809,134800,71603940,14360,14360,14360,14360,5
20230809,134700,71532140,14360,14360,14360,14360,6
20230809,134600,71445980,14370,14370,14370,14370,0
20230809,134500,71445980,14370,14370,14370,14370,0
20230809,134400,71445980,14370,14370,14370,14370,0
20230809,134300,71445980,14370,14370,14370,14370,30
20230809,134200,71014880,14360,14360,14360,14360,0
20230809,134100,71014880,14360,14360,14360,14360,0
20230809,134000,71014880,14360,14360,14360,14360,0
20230809,133900,71014880,14360,14360,14360,14360,0
20230809,133800,71014880,14360,14360,14360,14360,0
20230809,133700,71014880,14360,14360,14360,14360,0
20230809,133600,71014880,14360,14360,14360,14360,0
20230809,133500,71014880,14360,14360,14360,14360,0
20230809,133400,71014880,14360,14360,14360,14360,0
20230809,133300,71014880,14360,14230,14360,14230,17
20230809,133200,70772610,14110,14110,14110,14110,0
20230809,133100,70772610,14110,14110,14110,14110,0
20230809,133000,70772610,14110,14110,14110,14110,0
20230809,132900,70772610,14110,14100,14110,14100,172
20230809,132800,68346000,14090,14090,14090,14090,0
20230809,132700,68346000,14090,14090,14090,14090,0
20230809,132600,68346000,14090,14090,14090,14090,0
20230809,132500,68346000,14090,14090,14090,14090,0
20230809,132400,68346000,14090,14090,14090,14090,0
20230809,132300,68346000,14090,14090,14090,14090,0
20230809,132200,68346000,14090,14090,14090,14090,0
20230809,132100,68346000,14090,14090,14090,14090,0
20230809,132000,68346000,14090,14090,14090,14090,0
20230809,131900,68346000,14090,14070,14090,14070,3
20230809,131800,68303760,14050,14050,14050,14050,0
20230809,131700,68303760,14050,14050,14050,14050,0
20230809,131600,68303760,14050,14050,14050,14050,0
20230809,131500,68303760,14050,14050,14050,14050,0
20230809,131400,68303760,14050,14050,14050,14050,0
20230809,131300,68303760,14050,14050,14050,14050,0
20230809,131200,68303760,14050,14050,14050,14050,0
20230809,131100,68303760,14050,14050,14050,14050,0
20230809,131000,68303760,14050,14050,14050,14050,0
20230809,130900,68303760,14050,14050,14050,14050,0
20230809,130800,68303760,14050,14050,14050,14050,0
20230809,130700,68303760,14050,14050,14050,14050,0
20230809,130600,68303760,14050,14050,14050,14050,0
20230809,130500,68303760,14050,14050,14050,14050,0
20230809,130400,68303760,14050,14050,14050,14050,0
20230809,130300,68303760,14050,14050,14050,14050,0
20230809,130200,68303760,14050,14050,14050,14050,0
20230809,130100,68303760,14050,14050,14050,14050,2
20230809,130000,68275660,14050,14050,14050,14050,0
20230809,125900,68275660,14050,14050,14050,14050,0
20230809,125800,68275660,14050,14050,14050,14050,3
20230809,125700,68233510,14000,14010,14050,14000,709
20230809,125600,58300960,14010,14010,14010,14010,119
20230809,125500,56633770,14010,14010,14010,14010,0
20230809,125400,56633770,14010,14010,14010,14010,0
20230809,125300,56633770,14010,14010,14010,14010,0
20230809,125200,56633770,14010,14010,14010,14010,0
20230809,125100,56633770,14010,14010,14010,14010,0
20230809,125000,56633770,14010,14010,14010,14010,0
20230809,124900,56633770,14010,14010,14010,14010,0
20230809,124800,56633770,14010,14010,14010,14010,0
20230809,124700,56633770,14010,14010,14010,14010,0
20230809,124600,56633770,14010,14010,14010,14010,0
20230809,124500,56633770,14010,14010,14010,14010,0
20230809,124400,56633770,14010,14010,14010,14010,100
20230809,124300,55232770,14050,14050,14050,14050,221
20230809,124200,52127720,14050,14050,14050,14050,0
20230809,124100,52127720,14050,14050,14050,14050,0
20230809,124000,52127720,14050,14050,14050,14050,0
20230809,123900,52127720,14050,14050,14050,14050,0
20230809,123800,52127720,14050,14050,14050,14050,0
20230809,123700,52127720,14050,14050,14050,14050,0
20230809,123600,52127720,14050,14050,14050,14050,0
20230809,123500,52127720,14050,14050,14050,14050,0
20230809,123400,52127720,14050,14050,14050,14050,0
20230809,123300,52127720,14050,14050,14050,14050,0
20230809,123200,52127720,14050,14050,14050,14050,0
20230809,123100,52127720,14050,14050,14050,14050,0
20230809,123000,52127720,14050,14050,14050,14050,0
20230809,122900,52127720,14050,14050,14050,14050,0
20230809,122800,52127720,14050,14050,14050,14050,0
20230809,122700,52127720,14050,14050,14050,14050,0
20230809,122600,52127720,14050,14050,14050,14050,0
20230809,122500,52127720,14050,14050,14050,14050,0
20230809,122400,52127720,14050,14050,14050,14050,0
20230809,122300,52127720,14050,14050,14050,14050,0
20230809,122200,52127720,14050,14050,14050,14050,0
20230809,122100,52127720,14050,14050,14050,14050,0
20230809,122000,52127720,14050,14050,14050,14050,0
20230809,121900,52127720,14050,14050,14050,14050,0
20230809,121800,52127720,14050,14050,14050,14050,0
20230809,121700,52127720,14050,14050,14050,14050,0
20230809,121600,52127720,14050,14050,14050,14050,3
20230809,121500,52085570,14050,14050,14050,14050,0
20230809,121400,52085570,14050,14050,14050,14050,0
20230809,121300,52085570,14050,14050,14050,14050,0
20230809,121200,52085570,14050,14050,14050,14050,0
20230809,121100,52085570,14050,14050,14050,14050,0
20230809,121000,52085570,14050,14050,14050,14050,0
20230809,120900,52085570,14050,14050,14050,14050,0
20230809,120800,52085570,14050,14050,14050,14050,0
20230809,120700,52085570,14050,14050,14050,14050,0
20230809,120600,52085570,14050,14050,14050,14050,0
20230809,120500,52085570,14050,14050,14050,14050,1
20230809,120400,52071520,14000,14000,14000,14000,0
20230809,120300,52071520,14000,14000,14000,14000,0
20230809,120200,52071520,14000,14000,14000,14000,0
20230809,120100,52071520,14000,14000,14000,14000,0
20230809,120000,52071520,14000,14000,14000,14000,0
20230809,115900,52071520,14000,14000,14000,14000,0
20230809,115800,52071520,14000,14000,14000,14000,0
20230809,115700,52071520,14000,14000,14000,14000,0
20230809,115600,52071520,14000,14000,14000,14000,0
20230809,115500,52071520,14000,14010,14010,14000,20
20230809,115400,51791430,14000,14000,14000,14000,0
20230809,115300,51791430,14000,14000,14000,14000,0
20230809,115200,51791430,14000,14000,14000,14000,0
20230809,115100,51791430,14000,14000,14000,14000,0
20230809,115000,51791430,14000,14010,14010,14000,200
20230809,114900,48991340,14050,14050,14050,14050,0
20230809,114800,48991340,14050,14050,14050,14050,0
20230809,114700,48991340,14050,14050,14050,14050,0
20230809,114600,48991340,14050,14050,14050,14050,0
20230809,114500,48991340,14050,14050,14050,14050,0
20230809,114400,48991340,14050,14050,14050,14050,0
20230809,114300,48991340,14050,14050,14050,14050,0
20230809,114200,48991340,14050,14050,14050,14050,0
20230809,114100,48991340,14050,14050,14050,14050,0
20230809,114000,48991340,14050,14050,14050,14050,0
20230809,113900,48991340,14050,14050,14050,14050,0
20230809,113800,48991340,14050,14050,14050,14050,0
20230809,113700,48991340,14050,14050,14050,14050,0
20230809,113600,48991340,14050,14050,14050,14050,0
20230809,113500,48991340,14050,14050,14050,14050,0
20230809,113400,48991340,14050,14050,14050,14050,1
20230809,113300,48977290,14050,14050,14050,14050,0
20230809,113200,48977290,14050,14050,14050,14050,0
20230809,113100,48977290,14050,14050,14050,14050,0
20230809,113000,48977290,14050,14050,14050,14050,0
20230809,112900,48977290,14050,14010,14050,14010,889
20230809,112800,36487200,14000,14000,14000,14000,0
20230809,112700,36487200,14000,14000,14000,14000,0
20230809,112600,36487200,14000,14000,14000,14000,0
20230809,112500,36487200,14000,14000,14000,14000,0
20230809,112400,36487200,14000,14000,14000,14000,0
20230809,112300,36487200,14000,14000,14000,14000,0
20230809,112200,36487200,14000,14000,14000,14000,0
20230809,112100,36487200,14000,14000,14000,14000,101
20230809,112000,35073200,14000,14000,14000,14000,0
20230809,111900,35073200,14000,14000,14000,14000,0
20230809,111800,35073200,14000,14000,14000,14000,0
20230809,111700,35073200,14000,14000,14000,14000,200
20230809,111600,32273200,14010,14010,14010,14010,16
20230809,111500,32049040,14000,14000,14000,14000,0
20230809,111400,32049040,14000,14010,14010,14000,850
20230809,111300,20145540,14020,14020,14020,14020,0
20230809,111200,20145540,14020,14020,14020,14020,0
20230809,111100,20145540,14020,14020,14020,14020,0
20230809,111000,20145540,14020,14020,14020,14020,0
20230809,110900,20145540,14020,14020,14020,14020,0
20230809,110800,20145540,14020,14020,14020,14020,0
20230809,110700,20145540,14020,14020,14020,14020,0
20230809,110600,20145540,14020,14020,14020,14020,0
20230809,110500,20145540,14020,14020,14020,14020,0
20230809,110400,20145540,14020,14020,14020,14020,0
20230809,110300,20145540,14020,14020,14020,14020,0
20230809,110200,20145540,14020,14020,14020,14020,0
20230809,110100,20145540,14020,14020,14020,14020,0
20230809,110000,20145540,14020,14020,14020,14020,1
20230809,105900,20131520,14020,14020,14020,14020,0
20230809,105800,20131520,14020,14020,14020,14020,0
20230809,105700,20131520,14020,14020,14020,14020,0
20230809,105600,20131520,14020,14020,14020,14020,0
20230809,105500,20131520,14020,14020,14020,14020,0
20230809,105400,20131520,14020,14020,14020,14020,0
20230809,105300,20131520,14020,14020,14020,14020,2
20230809,105200,20103480,14010,14010,14010,14010,0
20230809,105100,20103480,14010,14010,14010,14010,0
20230809,105000,20103480,14010,14010,14010,14010,0
20230809,104900,20103480,14010,14010,14010,14010,100
20230809,104800,18702480,14010,14010,14010,14010,0
20230809,104700,18702480,14010,14010,14010,14010,0
20230809,104600,18702480,14010,14010,14010,14010,50
20230809,104500,18001980,14020,14010,14020,14010,307
20230809,104400,13700840,14020,14020,14020,14020,0
20230809,104300,13700840,14020,14020,14020,14020,0
20230809,104200,13700840,14020,14020,14020,14020,0
20230809,104100,13700840,14020,14020,14020,14020,0
20230809,104000,13700840,14020,14020,14020,14020,0
20230809,103900,13700840,14020,14020,14020,14020,0
20230809,103800,13700840,14020,14020,14020,14020,0
20230809,103700,13700840,14020,14020,14020,14020,0
20230809,103600,13700840,14020,14020,14020,14020,0
20230809,103500,13700840,14020,14020,14020,14020,0
20230809,103400,13700840,14020,14020,14020,14020,0
20230809,103300,13700840,14020,14020,14020,14020,0
20230809,103200,13700840,14020,14020,14020,14020,0
20230809,103100,13700840,14020,14020,14020,14020,0
20230809,103000,13700840,14020,14020,14020,14020,0
20230809,102900,13700840,14020,14020,14020,14020,0
20230809,102800,13700840,14020,14020,14020,14020,0
20230809,102700,13700840,14020,14020,14020,14020,0
20230809,102600,13700840,14020,14020,14020,14020,0
20230809,102500,13700840,14020,14020,14020,14020,0
20230809,102400,13700840,14020,14020,14020,14020,0
20230809,102300,13700840,14020,14020,14020,14020,0
20230809,102200,13700840,14020,14020,14020,14020,0
20230809,102100,13700840,14020,14020,14020,14020,0
20230809,102000,13700840,14020,14020,14020,14020,0
20230809,101900,13700840,14020,14020,14020,14020,0
20230809,101800,13700840,14020,14020,14020,14020,0
20230809,101700,13700840,14020,14020,14020,14020,29
20230809,101600,13294260,14020,14050,14050,14020,28
20230809,101500,12901160,14050,14050,14050,14050,0
20230809,101400,12901160,14050,14050,14050,14050,0
20230809,101300,12901160,14050,14050,14050,14050,0
20230809,101200,12901160,14050,14050,14050,14050,0
20230809,101100,12901160,14050,14050,14050,14050,0
20230809,101000,12901160,14050,14050,14050,14050,0
20230809,100900,12901160,14050,14050,14050,14050,0
20230809,100800,12901160,14050,14050,14050,14050,0
20230809,100700,12901160,14050,14050,14050,14050,0
20230809,100600,12901160,14050,14050,14050,14050,0
20230809,100500,12901160,14050,14050,14050,14050,0
20230809,100400,12901160,14050,14050,14050,14050,35
20230809,100300,12409410,14040,14040,14040,14040,0
20230809,100200,12409410,14040,14040,14040,14040,0
20230809,100100,12409410,14040,14040,14040,14040,0
20230809,100000,12409410,14040,14040,14040,14040,62
20230809,095900,11538930,14020,14020,14020,14020,6
20230809,095800,11454810,14010,14010,14010,14010,360
20230809,095700,6411210,14010,14010,14010,14010,0
20230809,095600,6411210,14010,14010,14010,14010,0
20230809,095500,6411210,14010,14010,14010,14010,0
20230809,095400,6411210,14010,14010,14010,14010,0
20230809,095300,6411210,14010,14010,14010,14010,0
20230809,095200,6411210,14010,14010,14010,14010,0
20230809,095100,6411210,14010,14010,14010,14010,0
20230809,095000,6411210,14010,14010,14010,14010,0
20230809,094900,6411210,14010,14010,14010,14010,0
20230809,094800,6411210,14010,14010,14010,14010,0
20230809,094700,6411210,14010,14010,14010,14010,0
20230809,094600,6411210,14010,14010,14010,14010,0
20230809,094500,6411210,14010,14010,14010,14010,0
20230809,094400,6411210,14010,14010,14010,14010,10
20230809,094300,6271110,14010,14010,14010,14010,0
20230809,094200,6271110,14010,14010,14010,14010,0
20230809,094100,6271110,14010,14010,14010,14010,0
20230809,094000,6271110,14010,14010,14010,14010,0
20230809,093900,6271110,14010,14010,14010,14010,0
20230809,093800,6271110,14010,14010,14010,14010,0
20230809,093700,6271110,14010,14010,14010,14010,0
20230809,093600,6271110,14010,14010,14010,14010,0
20230809,093500,6271110,14010,14010,14010,14010,0
20230809,093400,6271110,14010,14010,14010,14010,0
20230809,093300,6271110,14010,14010,14010,14010,0
20230809,093200,6271110,14010,14010,14010,14010,2
20230809,093100,6243090,13960,13960,13960,13960,0
20230809,093000,6243090,13960,13960,13960,13960,0
20230809,092900,6243090,13960,13960,13960,13960,0
20230809,092800,6243090,13960,13960,13960,13960,0
20230809,092700,6243090,13960,13960,13960,13960,0
20230809,092600,6243090,13960,13960,13960,13960,0
20230809,092500,6243090,13960,13960,13960,13960,0
20230809,092400,6243090,13960,13960,13960,13960,0
20230809,092300,6243090,13960,13960,13960,13960,0
20230809,092200,6243090,13960,13960,13960,13960,0
20230809,092100,6243090,13960,13960,13960,13960,136
20230809,092000,4344530,13960,13960,13960,13960,0
20230809,091900,4344530,13960,13960,13960,13960,0
20230809,091800,4344530,13960,13960,13960,13960,0
20230809,091700,4344530,13960,13960,13960,13960,0
20230809,091600,4344530,13960,13960,13960,13960,0
20230809,091500,4344530,13960,13960,13960,13960,160
20230809,091400,2110930,13950,13950,13950,13950,0
20230809,091300,2110930,13950,13950,13950,13950,0
20230809,091200,2110930,13950,13950,13950,13950,0
20230809,091100,2110930,13950,13950,13950,13950,0
20230809,091000,2110930,13950,13950,13950,13950,0
20230809,090900,2110930,13950,13950,13950,13950,0
20230809,090800,2110930,13950,13950,13950,13950,0
20230809,090700,2110930,13950,13950,13950,13950,0
20230809,090600,2110930,13950,13950,13950,13950,0
20230809,090500,2110930,13950,13950,13950,13950,0
20230809,090400,2110930,13950,13950,13950,13950,1
20230809,090300,2096980,14040,14040,14040,14040,2
20230809,090200,2068900,13920,13920,13920,13920,0
20230809,090100,2068900,13920,13920,13920,13920,0
20230809,090000,2068900,13920,13910,14490,13910,147