KissMeData/080010/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193500,28319190,5480,5480,5480,5480,158
20230809,193400,28319190,5480,5480,5480,5480,0
20230809,193300,28319190,5480,5480,5480,5480,0
20230809,193200,28319190,5480,5480,5480,5480,0
20230809,193100,28319190,5480,5480,5480,5480,0
20230809,193000,28319190,5480,5480,5480,5480,0
20230809,192900,28319190,5480,5480,5480,5480,0
20230809,192800,28319190,5480,5480,5480,5480,0
20230809,192700,28319190,5480,5480,5480,5480,0
20230809,192600,28319190,5480,5480,5480,5480,0
20230809,192500,28319190,5480,5480,5480,5480,0
20230809,192400,28319190,5480,5480,5480,5480,0
20230809,192300,28319190,5480,5480,5480,5480,0
20230809,192200,28319190,5480,5480,5480,5480,0
20230809,192100,28319190,5480,5480,5480,5480,0
20230809,192000,28319190,5480,5480,5480,5480,0
20230809,191900,28319190,5480,5480,5480,5480,0
20230809,191800,28319190,5480,5480,5480,5480,0
20230809,191700,28319190,5480,5480,5480,5480,0
20230809,191600,28319190,5480,5480,5480,5480,0
20230809,191500,28319190,5480,5480,5480,5480,0
20230809,191400,28319190,5480,5480,5480,5480,0
20230809,191300,28319190,5480,5480,5480,5480,0
20230809,191200,28319190,5480,5480,5480,5480,0
20230809,191100,28319190,5480,5480,5480,5480,0
20230809,191000,28319190,5480,5480,5480,5480,0
20230809,190900,28319190,5480,5480,5480,5480,0
20230809,190800,28319190,5480,5480,5480,5480,0
20230809,190700,28319190,5480,5480,5480,5480,0
20230809,190600,28319190,5480,5480,5480,5480,0
20230809,190500,28319190,5480,5480,5480,5480,158
20230809,190400,28319190,5480,5480,5480,5480,0
20230809,190300,28319190,5480,5480,5480,5480,0
20230809,190200,28319190,5480,5480,5480,5480,0
20230809,190100,28319190,5480,5480,5480,5480,0
20230809,190000,28319190,5480,5480,5480,5480,0
20230809,185900,28319190,5480,5480,5480,5480,0
20230809,185800,28319190,5480,5480,5480,5480,0
20230809,185700,28319190,5480,5480,5480,5480,0
20230809,185600,28319190,5480,5480,5480,5480,0
20230809,185500,28319190,5480,5480,5480,5480,0
20230809,185400,28319190,5480,5480,5480,5480,0
20230809,185300,28319190,5480,5480,5480,5480,0
20230809,185200,28319190,5480,5480,5480,5480,0
20230809,185100,28319190,5480,5480,5480,5480,0
20230809,185000,28319190,5480,5480,5480,5480,0
20230809,184900,28319190,5480,5480,5480,5480,0
20230809,184800,28319190,5480,5480,5480,5480,0
20230809,184700,28319190,5480,5480,5480,5480,0
20230809,184600,28319190,5480,5480,5480,5480,0
20230809,184500,28319190,5480,5480,5480,5480,0
20230809,184400,28319190,5480,5480,5480,5480,0
20230809,184300,28319190,5480,5480,5480,5480,0
20230809,184200,28319190,5480,5480,5480,5480,0
20230809,184100,28319190,5480,5480,5480,5480,0
20230809,184000,28319190,5480,5480,5480,5480,0
20230809,183900,28319190,5480,5480,5480,5480,0
20230809,183800,28319190,5480,5480,5480,5480,0
20230809,183700,28319190,5480,5480,5480,5480,0
20230809,183600,28319190,5480,5480,5480,5480,0
20230809,183500,28319190,5480,5480,5480,5480,158
20230809,183400,28319190,5480,5480,5480,5480,0
20230809,183300,28319190,5480,5480,5480,5480,0
20230809,183200,28319190,5480,5480,5480,5480,0
20230809,183100,28319190,5480,5480,5480,5480,0
20230809,183000,28319190,5480,5480,5480,5480,0
20230809,182900,28319190,5480,5480,5480,5480,0
20230809,182800,28319190,5480,5480,5480,5480,0
20230809,182700,28319190,5480,5480,5480,5480,0
20230809,182600,28319190,5480,5480,5480,5480,0
20230809,182500,28319190,5480,5480,5480,5480,0
20230809,182400,28319190,5480,5480,5480,5480,0
20230809,182300,28319190,5480,5480,5480,5480,0
20230809,182200,28319190,5480,5480,5480,5480,0
20230809,182100,28319190,5480,5480,5480,5480,0
20230809,182000,28319190,5480,5480,5480,5480,0
20230809,181900,28319190,5480,5480,5480,5480,0
20230809,181800,28319190,5480,5480,5480,5480,0
20230809,181700,28319190,5480,5480,5480,5480,0
20230809,181600,28319190,5480,5480,5480,5480,0
20230809,181500,28319190,5480,5480,5480,5480,0
20230809,181400,28319190,5480,5480,5480,5480,0
20230809,181300,28319190,5480,5480,5480,5480,0
20230809,181200,28319190,5480,5480,5480,5480,0
20230809,181100,28319190,5480,5480,5480,5480,0
20230809,181000,28319190,5480,5480,5480,5480,0
20230809,180900,28319190,5480,5480,5480,5480,0
20230809,180800,28319190,5480,5480,5480,5480,0
20230809,180700,28319190,5480,5480,5480,5480,0
20230809,180600,28319190,5480,5480,5480,5480,0
20230809,180500,28319190,5480,5480,5480,5480,158
20230809,180400,28319190,5480,5480,5480,5480,0
20230809,180300,28319190,5480,5480,5480,5480,0
20230809,180200,28319190,5480,5480,5480,5480,0
20230809,180100,28319190,5480,5480,5480,5480,0
20230809,180000,28319190,5480,5480,5480,5480,0
20230809,175900,28319190,5480,5480,5480,5480,0
20230809,175800,28319190,5480,5480,5480,5480,0
20230809,175700,28319190,5480,5480,5480,5480,0
20230809,175600,28319190,5480,5480,5480,5480,0
20230809,175500,28319190,5480,5480,5480,5480,0
20230809,175400,28319190,5480,5480,5480,5480,0
20230809,175300,28319190,5480,5480,5480,5480,0
20230809,175200,28319190,5480,5480,5480,5480,0
20230809,175100,28319190,5480,5480,5480,5480,0
20230809,175000,28319190,5480,5480,5480,5480,0
20230809,174900,28319190,5480,5480,5480,5480,0
20230809,174800,28319190,5480,5480,5480,5480,0
20230809,174700,28319190,5480,5480,5480,5480,0
20230809,174600,28319190,5480,5480,5480,5480,0
20230809,174500,28319190,5480,5480,5480,5480,0
20230809,174400,28319190,5480,5480,5480,5480,0
20230809,174300,28319190,5480,5480,5480,5480,0
20230809,174200,28319190,5480,5480,5480,5480,0
20230809,174100,28319190,5480,5480,5480,5480,0
20230809,174000,28319190,5480,5480,5480,5480,0
20230809,173900,28319190,5480,5480,5480,5480,0
20230809,173800,28319190,5480,5480,5480,5480,0
20230809,173700,28319190,5480,5480,5480,5480,0
20230809,173600,28319190,5480,5480,5480,5480,0
20230809,173500,28319190,5480,5480,5480,5480,158
20230809,173400,28319190,5480,5480,5480,5480,0
20230809,173300,28319190,5480,5480,5480,5480,0
20230809,173200,28319190,5480,5480,5480,5480,0
20230809,173100,28319190,5480,5480,5480,5480,0
20230809,173000,28319190,5480,5480,5480,5480,0
20230809,172900,28319190,5480,5480,5480,5480,0
20230809,172800,28319190,5480,5480,5480,5480,0
20230809,172700,28319190,5480,5480,5480,5480,0
20230809,172600,28319190,5480,5480,5480,5480,0
20230809,172500,28319190,5480,5480,5480,5480,0
20230809,172400,28319190,5480,5480,5480,5480,0
20230809,172300,28319190,5480,5480,5480,5480,0
20230809,172200,28319190,5480,5480,5480,5480,0
20230809,172100,28319190,5480,5480,5480,5480,0
20230809,172000,28319190,5480,5480,5480,5480,0
20230809,171900,28319190,5480,5480,5480,5480,0
20230809,171800,28319190,5480,5480,5480,5480,0
20230809,171700,28319190,5480,5480,5480,5480,0
20230809,171600,28319190,5480,5480,5480,5480,0
20230809,171500,28319190,5480,5480,5480,5480,0
20230809,171400,28319190,5480,5480,5480,5480,0
20230809,171300,28319190,5480,5480,5480,5480,0
20230809,171200,28319190,5480,5480,5480,5480,0
20230809,171100,28319190,5480,5480,5480,5480,0
20230809,171000,28319190,5480,5480,5480,5480,0
20230809,170900,28319190,5480,5480,5480,5480,0
20230809,170800,28319190,5480,5480,5480,5480,0
20230809,170700,28319190,5480,5480,5480,5480,0
20230809,170600,28319190,5480,5480,5480,5480,0
20230809,170500,28319190,5480,5480,5480,5480,158
20230809,170400,28319190,5480,5480,5480,5480,0
20230809,170300,28319190,5480,5480,5480,5480,0
20230809,170200,28319190,5480,5480,5480,5480,0
20230809,170100,28319190,5480,5480,5480,5480,0
20230809,170000,28319190,5480,5480,5480,5480,0
20230809,165900,28319190,5480,5480,5480,5480,0
20230809,165800,28319190,5480,5480,5480,5480,0
20230809,165700,28319190,5480,5480,5480,5480,0
20230809,165600,28319190,5480,5480,5480,5480,0
20230809,165500,28319190,5480,5480,5480,5480,0
20230809,165400,28319190,5480,5480,5480,5480,0
20230809,165300,28319190,5480,5480,5480,5480,0
20230809,165200,28319190,5480,5480,5480,5480,0
20230809,165100,28319190,5480,5480,5480,5480,0
20230809,165000,28319190,5480,5480,5480,5480,0
20230809,164900,28319190,5480,5480,5480,5480,0
20230809,164800,28319190,5480,5480,5480,5480,0
20230809,164700,28319190,5480,5480,5480,5480,0
20230809,164600,28319190,5480,5480,5480,5480,0
20230809,164500,28319190,5480,5480,5480,5480,0
20230809,164400,28319190,5480,5480,5480,5480,0
20230809,164300,28319190,5480,5480,5480,5480,0
20230809,164200,28319190,5480,5480,5480,5480,0
20230809,164100,28319190,5480,5480,5480,5480,0
20230809,164000,28319190,5480,5480,5480,5480,0
20230809,163900,28319190,5480,5480,5480,5480,0
20230809,163800,28319190,5480,5480,5480,5480,0
20230809,163700,28319190,5480,5480,5480,5480,0
20230809,163600,28319190,5480,5480,5480,5480,0
20230809,163500,28319190,5480,5480,5480,5480,158
20230809,163400,28319190,5480,5480,5480,5480,0
20230809,163300,28319190,5480,5480,5480,5480,0
20230809,163200,28319190,5480,5480,5480,5480,0
20230809,163100,28319190,5480,5480,5480,5480,0
20230809,163000,28319190,5480,5480,5480,5480,0
20230809,162900,28319190,5480,5480,5480,5480,0
20230809,162800,28319190,5480,5480,5480,5480,0
20230809,162700,28319190,5480,5480,5480,5480,0
20230809,162600,28319190,5480,5480,5480,5480,0
20230809,162500,28319190,5480,5480,5480,5480,0
20230809,162400,28319190,5480,5480,5480,5480,0
20230809,162300,28319190,5480,5480,5480,5480,0
20230809,162200,28319190,5480,5480,5480,5480,0
20230809,162100,28319190,5480,5480,5480,5480,0
20230809,162000,28319190,5480,5480,5480,5480,0
20230809,161900,28319190,5480,5480,5480,5480,0
20230809,161800,28319190,5480,5480,5480,5480,0
20230809,161700,28319190,5480,5480,5480,5480,0
20230809,161600,28319190,5480,5480,5480,5480,0
20230809,161500,28319190,5480,5480,5480,5480,0
20230809,161400,28319190,5480,5480,5480,5480,0
20230809,161300,28319190,5480,5480,5480,5480,0
20230809,161200,28319190,5480,5480,5480,5480,0
20230809,161100,28319190,5480,5480,5480,5480,0
20230809,161000,28319190,5480,5480,5480,5480,0
20230809,160900,28319190,5480,5480,5480,5480,0
20230809,160800,28319190,5480,5480,5480,5480,0
20230809,160700,28319190,5480,5480,5480,5480,0
20230809,160600,28319190,5480,5480,5480,5480,0
20230809,160500,28319190,5480,5480,5480,5480,158
20230809,160400,28319190,5480,5480,5480,5480,0
20230809,160300,28319190,5480,5480,5480,5480,0
20230809,160200,28319190,5480,5480,5480,5480,0
20230809,160100,28319190,5480,5480,5480,5480,0
20230809,160000,28319190,5480,5480,5480,5480,0
20230809,155900,28319190,5480,5480,5480,5480,0
20230809,155800,28319190,5480,5480,5480,5480,0
20230809,155700,28319190,5480,5480,5480,5480,0
20230809,155600,28319190,5480,5480,5480,5480,0
20230809,155500,28319190,5480,5480,5480,5480,0
20230809,155400,28319190,5480,5480,5480,5480,0
20230809,155300,28319190,5480,5480,5480,5480,0
20230809,155200,28319190,5480,5480,5480,5480,0
20230809,155100,28319190,5480,5480,5480,5480,0
20230809,155000,28319190,5480,5480,5480,5480,0
20230809,154900,28319190,5480,5480,5480,5480,0
20230809,154800,28319190,5480,5480,5480,5480,0
20230809,154700,28319190,5480,5480,5480,5480,0
20230809,154600,28319190,5480,5480,5480,5480,0
20230809,154500,28319190,5480,5480,5480,5480,0
20230809,154400,28319190,5480,5480,5480,5480,0
20230809,154300,28319190,5480,5480,5480,5480,0
20230809,154200,28319190,5480,5480,5480,5480,0
20230809,154100,28319190,5480,5480,5480,5480,0
20230809,154000,28319190,5480,5480,5480,5480,0
20230809,153900,28319190,5480,5480,5480,5480,0
20230809,153800,28319190,5480,5480,5480,5480,0
20230809,153700,28319190,5480,5480,5480,5480,0
20230809,153600,28319190,5480,5480,5480,5480,0
20230809,153500,28319190,5480,5480,5480,5480,158
20230809,153400,28319190,5480,5480,5480,5480,0
20230809,153300,28319190,5480,5480,5480,5480,0
20230809,153200,28319190,5480,5480,5480,5480,0
20230809,153100,28319190,5480,5480,5480,5480,0
20230809,153000,28319190,5480,5480,5480,5480,158
20230809,152900,27453350,5500,5500,5500,5500,0
20230809,152800,27453350,5500,5500,5500,5500,0
20230809,152700,27453350,5500,5500,5500,5500,0
20230809,152600,27453350,5500,5500,5500,5500,0
20230809,152500,27453350,5500,5500,5500,5500,0
20230809,152400,27453350,5500,5500,5500,5500,0
20230809,152300,27453350,5500,5500,5500,5500,0
20230809,152200,27453350,5500,5500,5500,5500,0
20230809,152100,27453350,5500,5500,5500,5500,0
20230809,152000,27453350,5500,5500,5500,5500,0
20230809,151900,27453350,5500,5500,5500,5500,1
20230809,151800,27447850,5470,5470,5470,5470,0
20230809,151700,27447850,5470,5470,5470,5470,2
20230809,151600,27436910,5500,5500,5500,5500,5
20230809,151500,27409410,5480,5480,5480,5480,0
20230809,151400,27409410,5480,5480,5480,5480,1
20230809,151300,27403930,5480,5480,5480,5480,2
20230809,151200,27392970,5480,5480,5480,5480,0
20230809,151100,27392970,5480,5480,5480,5480,2
20230809,151000,27382010,5500,5500,5500,5500,3
20230809,150900,27365510,5470,5470,5470,5470,2
20230809,150800,27354570,5470,5470,5470,5470,1
20230809,150700,27349100,5470,5470,5470,5470,0
20230809,150600,27349100,5470,5470,5470,5470,1
20230809,150500,27343630,5470,5470,5470,5470,3
20230809,150400,27327220,5470,5470,5470,5470,1
20230809,150300,27321750,5470,5470,5470,5470,1
20230809,150200,27316280,5470,5470,5470,5470,2
20230809,150100,27305340,5500,5500,5500,5500,1
20230809,150000,27299840,5470,5470,5470,5470,126
20230809,145900,26610620,5470,5470,5470,5470,1
20230809,145800,26605150,5470,5470,5470,5470,2
20230809,145700,26594210,5470,5470,5470,5470,1
20230809,145600,26588740,5470,5470,5470,5470,0
20230809,145500,26588740,5470,5470,5470,5470,163
20230809,145400,25697130,5470,5490,5490,5470,204
20230809,145300,24577250,5500,5470,5500,5470,6
20230809,145200,24544320,5480,5470,5480,5470,5
20230809,145100,24516930,5470,5470,5470,5470,0
20230809,145000,24516930,5470,5470,5470,5470,2
20230809,144900,24505990,5470,5470,5470,5470,1
20230809,144800,24500520,5470,5470,5470,5470,2
20230809,144700,24489580,5470,5460,5470,5460,219
20230809,144600,23292370,5470,5480,5480,5470,8
20230809,144500,23248590,5470,5470,5470,5470,1
20230809,144400,23243120,5470,5470,5470,5470,2
20230809,144300,23232180,5470,5470,5470,5470,1
20230809,144200,23226710,5470,5470,5470,5470,1
20230809,144100,23221240,5470,5470,5470,5470,3
20230809,144000,23204830,5490,5490,5490,5490,0
20230809,143900,23204830,5490,5490,5490,5490,50
20230809,143800,22930330,5480,5480,5480,5480,500
20230809,143700,20190330,5480,5480,5480,5480,0
20230809,143600,20190330,5480,5460,5480,5460,51
20230809,143500,19910870,5460,5460,5460,5460,0
20230809,143400,19910870,5460,5460,5460,5460,1
20230809,143300,19905410,5450,5450,5450,5450,2
20230809,143200,19894510,5440,5440,5440,5440,2
20230809,143100,19883630,5440,5440,5440,5440,1
20230809,143000,19878190,5440,5440,5440,5440,0
20230809,142900,19878190,5440,5440,5440,5440,2
20230809,142800,19867310,5440,5440,5440,5440,1
20230809,142700,19861870,5440,5440,5440,5440,1
20230809,142600,19856430,5440,5440,5440,5440,2
20230809,142500,19845550,5440,5440,5440,5440,0
20230809,142400,19845550,5440,5440,5440,5440,1
20230809,142300,19840110,5440,5440,5440,5440,2
20230809,142200,19829230,5440,5440,5440,5440,1
20230809,142100,19823790,5440,5440,5440,5440,1
20230809,142000,19818350,5440,5440,5440,5440,2
20230809,141900,19807470,5440,5440,5440,5440,0
20230809,141800,19807470,5440,5440,5440,5440,1
20230809,141700,19802030,5440,5440,5440,5440,2
20230809,141600,19791150,5440,5440,5440,5440,2
20230809,141500,19780270,5440,5440,5440,5440,83
20230809,141400,19328750,5470,5470,5470,5470,0
20230809,141300,19328750,5470,5470,5470,5470,5
20230809,141200,19301400,5440,5440,5440,5440,2
20230809,141100,19290520,5440,5440,5440,5440,1
20230809,141000,19285080,5440,5440,5440,5440,1
20230809,140900,19279640,5440,5440,5440,5440,0
20230809,140800,19279640,5440,5440,5440,5440,3
20230809,140700,19263320,5450,5450,5450,5450,0
20230809,140600,19263320,5450,5450,5450,5450,12
20230809,140500,19197920,5450,5450,5450,5450,0
20230809,140400,19197920,5450,5450,5450,5450,0
20230809,140300,19197920,5450,5450,5450,5450,0
20230809,140200,19197920,5450,5450,5450,5450,0
20230809,140100,19197920,5450,5450,5450,5450,20
20230809,140000,19088920,5450,5450,5450,5450,1
20230809,135900,19083470,5450,5450,5450,5450,2
20230809,135800,19072570,5450,5450,5450,5450,0
20230809,135700,19072570,5450,5450,5450,5450,4
20230809,135600,19050770,5460,5460,5460,5460,0
20230809,135500,19050770,5460,5460,5500,5460,6
20230809,135400,19017910,5450,5450,5450,5450,1
20230809,135300,19012460,5450,5450,5450,5450,0
20230809,135200,19012460,5450,5450,5450,5450,1
20230809,135100,19007010,5450,5450,5450,5450,2
20230809,135000,18996110,5450,5450,5450,5450,1
20230809,134900,18990660,5450,5450,5450,5450,1
20230809,134800,18985210,5450,5450,5450,5450,0
20230809,134700,18985210,5450,5450,5450,5450,89
20230809,134600,18500160,5450,5450,5450,5450,1
20230809,134500,18494710,5450,5450,5450,5450,1
20230809,134400,18489260,5450,5450,5450,5450,2
20230809,134300,18478360,5450,5450,5450,5450,1
20230809,134200,18472910,5450,5450,5450,5450,1
20230809,134100,18467460,5460,5460,5460,5460,0
20230809,134000,18467460,5460,5460,5460,5460,2
20230809,133900,18456540,5460,5460,5460,5460,1
20230809,133800,18451080,5460,5460,5460,5460,1
20230809,133700,18445620,5460,5460,5460,5460,1
20230809,133600,18440160,5460,5460,5460,5460,2
20230809,133500,18429240,5460,5460,5460,5460,68
20230809,133400,18057960,5450,5450,5450,5450,3
20230809,133300,18041610,5450,5450,5450,5450,1
20230809,133200,18036160,5450,5450,5450,5450,6
20230809,133100,18003460,5450,5450,5450,5450,1
20230809,133000,17998010,5450,5450,5450,5450,3
20230809,132900,17981660,5450,5450,5450,5450,2
20230809,132800,17970760,5450,5450,5450,5450,9
20230809,132700,17921710,5490,5490,5490,5490,0
20230809,132600,17921710,5490,5490,5490,5490,0
20230809,132500,17921710,5490,5490,5490,5490,0
20230809,132400,17921710,5490,5490,5490,5490,0
20230809,132300,17921710,5490,5490,5490,5490,0
20230809,132200,17921710,5490,5490,5490,5490,0
20230809,132100,17921710,5490,5490,5490,5490,0
20230809,132000,17921710,5490,5490,5490,5490,0
20230809,131900,17921710,5490,5490,5490,5490,0
20230809,131800,17921710,5490,5490,5490,5490,0
20230809,131700,17921710,5490,5490,5490,5490,0
20230809,131600,17921710,5490,5490,5490,5490,0
20230809,131500,17921710,5490,5490,5490,5490,2
20230809,131400,17910730,5450,5450,5450,5450,232
20230809,131300,16646330,5450,5450,5450,5450,1
20230809,131200,16640880,5450,5450,5450,5450,1
20230809,131100,16635430,5450,5450,5450,5450,2
20230809,131000,16624530,5450,5450,5450,5450,0
20230809,130900,16624530,5450,5450,5450,5450,1
20230809,130800,16619080,5450,5450,5450,5450,2
20230809,130700,16608180,5450,5450,5450,5450,0
20230809,130600,16608180,5450,5450,5450,5450,1
20230809,130500,16602730,5450,5450,5450,5450,2
20230809,130400,16591830,5450,5450,5450,5450,3
20230809,130300,16575480,5450,5450,5450,5450,0
20230809,130200,16575480,5450,5450,5450,5450,0
20230809,130100,16575480,5450,5470,5470,5450,17
20230809,130000,16482510,5450,5450,5450,5450,1
20230809,125900,16477060,5480,5480,5480,5480,0
20230809,125800,16477060,5480,5480,5480,5480,0
20230809,125700,16477060,5480,5480,5480,5480,0
20230809,125600,16477060,5480,5480,5480,5480,0
20230809,125500,16477060,5480,5480,5480,5480,0
20230809,125400,16477060,5480,5480,5480,5480,0
20230809,125300,16477060,5480,5470,5480,5470,50
20230809,125200,16203100,5500,5500,5500,5500,0
20230809,125100,16203100,5500,5500,5500,5500,0
20230809,125000,16203100,5500,5500,5500,5500,0
20230809,124900,16203100,5500,5500,5500,5500,0
20230809,124800,16203100,5500,5460,5500,5460,20
20230809,124700,16093860,5460,5460,5460,5460,0
20230809,124600,16093860,5460,5460,5460,5460,0
20230809,124500,16093860,5460,5460,5460,5460,5
20230809,124400,16066560,5460,5460,5460,5460,0
20230809,124300,16066560,5460,5460,5460,5460,0
20230809,124200,16066560,5460,5460,5460,5460,0
20230809,124100,16066560,5460,5460,5460,5460,0
20230809,124000,16066560,5460,5460,5460,5460,0
20230809,123900,16066560,5460,5460,5460,5460,0
20230809,123800,16066560,5460,5460,5460,5460,0
20230809,123700,16066560,5460,5460,5460,5460,0
20230809,123600,16066560,5460,5460,5460,5460,0
20230809,123500,16066560,5460,5460,5460,5460,0
20230809,123400,16066560,5460,5460,5460,5460,0
20230809,123300,16066560,5460,5460,5460,5460,0
20230809,123200,16066560,5460,5460,5460,5460,0
20230809,123100,16066560,5460,5460,5460,5460,0
20230809,123000,16066560,5460,5460,5460,5460,0
20230809,122900,16066560,5460,5460,5460,5460,0
20230809,122800,16066560,5460,5460,5460,5460,0
20230809,122700,16066560,5460,5460,5460,5460,0
20230809,122600,16066560,5460,5460,5460,5460,0
20230809,122500,16066560,5460,5460,5460,5460,0
20230809,122400,16066560,5460,5460,5460,5460,0
20230809,122300,16066560,5460,5460,5460,5460,0
20230809,122200,16066560,5460,5460,5460,5460,0
20230809,122100,16066560,5460,5460,5460,5460,0
20230809,122000,16066560,5460,5460,5460,5460,0
20230809,121900,16066560,5460,5460,5460,5460,0
20230809,121800,16066560,5460,5460,5460,5460,0
20230809,121700,16066560,5460,5460,5460,5460,0
20230809,121600,16066560,5460,5460,5460,5460,0
20230809,121500,16066560,5460,5460,5460,5460,0
20230809,121400,16066560,5460,5460,5460,5460,0
20230809,121300,16066560,5460,5460,5460,5460,0
20230809,121200,16066560,5460,5460,5460,5460,0
20230809,121100,16066560,5460,5460,5460,5460,0
20230809,121000,16066560,5460,5460,5460,5460,0
20230809,120900,16066560,5460,5460,5460,5460,0
20230809,120800,16066560,5460,5480,5480,5460,360
20230809,120700,14100020,5480,5480,5480,5480,0
20230809,120600,14100020,5480,5480,5480,5480,0
20230809,120500,14100020,5480,5480,5480,5480,0
20230809,120400,14100020,5480,5480,5480,5480,0
20230809,120300,14100020,5480,5480,5480,5480,16
20230809,120200,14012340,5490,5490,5490,5490,0
20230809,120100,14012340,5490,5490,5490,5490,0
20230809,120000,14012340,5490,5490,5490,5490,0
20230809,115900,14012340,5490,5490,5490,5490,0
20230809,115800,14012340,5490,5490,5490,5490,2
20230809,115700,14001360,5490,5490,5490,5490,2
20230809,115600,13990380,5480,5480,5480,5480,0
20230809,115500,13990380,5480,5480,5480,5480,0
20230809,115400,13990380,5480,5480,5480,5480,0
20230809,115300,13990380,5480,5480,5480,5480,0
20230809,115200,13990380,5480,5480,5480,5480,0
20230809,115100,13990380,5480,5480,5480,5480,0
20230809,115000,13990380,5480,5480,5480,5480,0
20230809,114900,13990380,5480,5480,5480,5480,0
20230809,114800,13990380,5480,5480,5480,5480,0
20230809,114700,13990380,5480,5480,5480,5480,0
20230809,114600,13990380,5480,5480,5480,5480,0
20230809,114500,13990380,5480,5480,5480,5480,0
20230809,114400,13990380,5480,5480,5480,5480,0
20230809,114300,13990380,5480,5480,5480,5480,1
20230809,114200,13984900,5500,5500,5500,5500,0
20230809,114100,13984900,5500,5500,5500,5500,0
20230809,114000,13984900,5500,5500,5500,5500,0
20230809,113900,13984900,5500,5500,5500,5500,545
20230809,113800,10987400,5500,5500,5500,5500,0
20230809,113700,10987400,5500,5500,5500,5500,0
20230809,113600,10987400,5500,5500,5500,5500,30
20230809,113500,10822400,5500,5500,5500,5500,0
20230809,113400,10822400,5500,5500,5500,5500,0
20230809,113300,10822400,5500,5500,5500,5500,0
20230809,113200,10822400,5500,5500,5500,5500,0
20230809,113100,10822400,5500,5500,5500,5500,0
20230809,113000,10822400,5500,5500,5500,5500,0
20230809,112900,10822400,5500,5490,5500,5490,8
20230809,112800,10778470,5480,5480,5480,5480,0
20230809,112700,10778470,5480,5480,5480,5480,0
20230809,112600,10778470,5480,5480,5480,5480,0
20230809,112500,10778470,5480,5480,5480,5480,0
20230809,112400,10778470,5480,5480,5480,5480,0
20230809,112300,10778470,5480,5480,5480,5480,0
20230809,112200,10778470,5480,5480,5480,5480,9
20230809,112100,10729150,5480,5480,5480,5480,0
20230809,112000,10729150,5480,5480,5480,5480,0
20230809,111900,10729150,5480,5480,5480,5480,0
20230809,111800,10729150,5480,5480,5480,5480,0
20230809,111700,10729150,5480,5480,5480,5480,0
20230809,111600,10729150,5480,5480,5480,5480,53
20230809,111500,10438710,5470,5470,5470,5470,0
20230809,111400,10438710,5470,5470,5470,5470,0
20230809,111300,10438710,5470,5470,5470,5470,0
20230809,111200,10438710,5470,5470,5470,5470,0
20230809,111100,10438710,5470,5470,5470,5470,2
20230809,111000,10427770,5460,5440,5460,5440,267
20230809,110900,8974780,5420,5420,5420,5420,0
20230809,110800,8974780,5420,5420,5420,5420,0
20230809,110700,8974780,5420,5420,5420,5420,0
20230809,110600,8974780,5420,5460,5460,5410,650
20230809,110500,5444110,5460,5460,5460,5460,0
20230809,110400,5444110,5460,5460,5460,5460,0
20230809,110300,5444110,5460,5460,5460,5460,0
20230809,110200,5444110,5460,5460,5460,5460,0
20230809,110100,5444110,5460,5460,5460,5460,0
20230809,110000,5444110,5460,5460,5460,5460,0
20230809,105900,5444110,5460,5460,5460,5460,0
20230809,105800,5444110,5460,5460,5460,5460,0
20230809,105700,5444110,5460,5460,5460,5460,0
20230809,105600,5444110,5460,5460,5460,5460,0
20230809,105500,5444110,5460,5460,5460,5460,5
20230809,105400,5416810,5460,5460,5460,5460,4
20230809,105300,5394970,5460,5480,5480,5460,123
20230809,105200,4722430,5470,5470,5470,5470,0
20230809,105100,4722430,5470,5470,5470,5470,0
20230809,105000,4722430,5470,5470,5470,5470,0
20230809,104900,4722430,5470,5470,5470,5470,0
20230809,104800,4722430,5470,5470,5470,5470,0
20230809,104700,4722430,5470,5470,5470,5470,0
20230809,104600,4722430,5470,5470,5470,5470,0
20230809,104500,4722430,5470,5470,5470,5470,0
20230809,104400,4722430,5470,5470,5470,5470,0
20230809,104300,4722430,5470,5470,5470,5470,0
20230809,104200,4722430,5470,5470,5470,5470,0
20230809,104100,4722430,5470,5470,5470,5470,1
20230809,104000,4716960,5480,5480,5480,5480,0
20230809,103900,4716960,5480,5480,5480,5480,0
20230809,103800,4716960,5480,5480,5480,5480,1
20230809,103700,4711480,5460,5460,5460,5460,0
20230809,103600,4711480,5460,5460,5460,5460,26
20230809,103500,4569520,5480,5480,5480,5480,0
20230809,103400,4569520,5480,5480,5480,5480,0
20230809,103300,4569520,5480,5470,5490,5470,80
20230809,103200,4130920,5460,5450,5460,5450,146
20230809,103100,3334000,5440,5440,5440,5440,0
20230809,103000,3334000,5440,5440,5440,5440,45
20230809,102900,3089200,5440,5440,5440,5440,45
20230809,102800,2844400,5440,5440,5440,5440,0
20230809,102700,2844400,5440,5440,5440,5440,0
20230809,102600,2844400,5440,5440,5440,5440,0
20230809,102500,2844400,5440,5440,5440,5440,0
20230809,102400,2844400,5440,5440,5440,5440,0
20230809,102300,2844400,5440,5440,5440,5440,0
20230809,102200,2844400,5440,5440,5440,5440,0
20230809,102100,2844400,5440,5440,5440,5440,0
20230809,102000,2844400,5440,5440,5440,5440,0
20230809,101900,2844400,5440,5440,5440,5440,0
20230809,101800,2844400,5440,5440,5440,5440,0
20230809,101700,2844400,5440,5440,5440,5440,0
20230809,101600,2844400,5440,5440,5440,5440,0
20230809,101500,2844400,5440,5440,5440,5440,0
20230809,101400,2844400,5440,5440,5440,5440,0
20230809,101300,2844400,5440,5440,5440,5440,0
20230809,101200,2844400,5440,5440,5440,5440,0
20230809,101100,2844400,5440,5440,5440,5440,0
20230809,101000,2844400,5440,5440,5440,5440,0
20230809,100900,2844400,5440,5440,5440,5440,0
20230809,100800,2844400,5440,5440,5440,5440,68
20230809,100700,2474480,5440,5440,5440,5440,0
20230809,100600,2474480,5440,5440,5440,5440,10
20230809,100500,2420080,5440,5440,5440,5440,0
20230809,100400,2420080,5440,5440,5440,5440,0
20230809,100300,2420080,5440,5440,5440,5440,0
20230809,100200,2420080,5440,5440,5440,5440,0
20230809,100100,2420080,5440,5440,5440,5440,0
20230809,100000,2420080,5440,5440,5440,5440,0
20230809,095900,2420080,5440,5440,5440,5440,6
20230809,095800,2387440,5440,5440,5440,5440,0
20230809,095700,2387440,5440,5440,5440,5440,0
20230809,095600,2387440,5440,5440,5440,5440,0
20230809,095500,2387440,5440,5440,5440,5440,0
20230809,095400,2387440,5440,5440,5440,5440,0
20230809,095300,2387440,5440,5440,5440,5440,0
20230809,095200,2387440,5440,5440,5440,5440,0
20230809,095100,2387440,5440,5430,5440,5430,12
20230809,095000,2322220,5420,5420,5420,5420,0
20230809,094900,2322220,5420,5420,5420,5420,0
20230809,094800,2322220,5420,5420,5420,5420,0
20230809,094700,2322220,5420,5420,5420,5420,0
20230809,094600,2322220,5420,5420,5420,5420,50
20230809,094500,2051220,5420,5420,5420,5420,18
20230809,094400,1953660,5410,5410,5410,5410,57
20230809,094300,1645290,5410,5410,5410,5410,0
20230809,094200,1645290,5410,5410,5410,5410,0
20230809,094100,1645290,5410,5410,5410,5410,9
20230809,094000,1596600,5410,5410,5410,5410,0
20230809,093900,1596600,5410,5410,5410,5410,0
20230809,093800,1596600,5410,5410,5410,5410,2
20230809,093700,1585780,5380,5380,5380,5380,0
20230809,093600,1585780,5380,5380,5380,5380,0
20230809,093500,1585780,5380,5380,5380,5380,0
20230809,093400,1585780,5380,5380,5380,5380,14
20230809,093300,1510460,5380,5380,5380,5380,0
20230809,093200,1510460,5380,5380,5380,5380,0
20230809,093100,1510460,5380,5420,5420,5380,16
20230809,093000,1424020,5420,5420,5420,5420,0
20230809,092900,1424020,5420,5420,5420,5420,0
20230809,092800,1424020,5420,5420,5420,5420,0
20230809,092700,1424020,5420,5420,5420,5420,0
20230809,092600,1424020,5420,5420,5420,5420,0
20230809,092500,1424020,5420,5420,5420,5420,0
20230809,092400,1424020,5420,5420,5420,5420,0
20230809,092300,1424020,5420,5410,5420,5410,10
20230809,092200,1369900,5410,5410,5410,5410,1
20230809,092100,1364490,5410,5410,5410,5410,0
20230809,092000,1364490,5410,5410,5410,5410,2
20230809,091900,1353670,5370,5370,5370,5370,0
20230809,091800,1353670,5370,5370,5370,5370,0
20230809,091700,1353670,5370,5370,5370,5370,0
20230809,091600,1353670,5370,5370,5370,5370,0
20230809,091500,1353670,5370,5380,5380,5370,24
20230809,091400,1224770,5410,5410,5410,5410,0
20230809,091300,1224770,5410,5410,5410,5410,1
20230809,091200,1219360,5380,5380,5380,5380,0
20230809,091100,1219360,5380,5380,5380,5380,0
20230809,091000,1219360,5380,5380,5380,5380,0
20230809,090900,1219360,5380,5380,5380,5380,0
20230809,090800,1219360,5380,5380,5380,5380,0
20230809,090700,1219360,5380,5380,5380,5380,3
20230809,090600,1203220,5370,5410,5410,5370,133
20230809,090500,484850,5410,5410,5410,5410,0
20230809,090400,484850,5410,5410,5410,5410,0
20230809,090300,484850,5410,5410,5410,5410,0
20230809,090200,484850,5410,5410,5410,5410,17
20230809,090100,392880,5420,5450,5450,5420,50
20230809,090000,120920,5460,5500,5500,5460,22