KissMeData/083550/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,38536680,5280,5280,5280,5280,21
20230810,193500,38536680,5280,5280,5280,5280,0
20230810,193400,38536680,5280,5280,5280,5280,0
20230810,193300,38536680,5280,5280,5280,5280,0
20230810,193200,38536680,5280,5280,5280,5280,0
20230810,193100,38536680,5280,5280,5280,5280,0
20230810,193000,38536680,5280,5280,5280,5280,0
20230810,192900,38536680,5280,5280,5280,5280,0
20230810,192800,38536680,5280,5280,5280,5280,0
20230810,192700,38536680,5280,5280,5280,5280,0
20230810,192600,38536680,5280,5280,5280,5280,0
20230810,192500,38536680,5280,5280,5280,5280,0
20230810,192400,38536680,5280,5280,5280,5280,0
20230810,192300,38536680,5280,5280,5280,5280,0
20230810,192200,38536680,5280,5280,5280,5280,0
20230810,192100,38536680,5280,5280,5280,5280,0
20230810,192000,38536680,5280,5280,5280,5280,0
20230810,191900,38536680,5280,5280,5280,5280,0
20230810,191800,38536680,5280,5280,5280,5280,0
20230810,191700,38536680,5280,5280,5280,5280,0
20230810,191600,38536680,5280,5280,5280,5280,0
20230810,191500,38536680,5280,5280,5280,5280,0
20230810,191400,38536680,5280,5280,5280,5280,0
20230810,191300,38536680,5280,5280,5280,5280,0
20230810,191200,38536680,5280,5280,5280,5280,0
20230810,191100,38536680,5280,5280,5280,5280,0
20230810,191000,38536680,5280,5280,5280,5280,0
20230810,190900,38536680,5280,5280,5280,5280,0
20230810,190800,38536680,5280,5280,5280,5280,0
20230810,190700,38536680,5280,5280,5280,5280,0
20230810,190600,38536680,5280,5280,5280,5280,21
20230810,190500,38536680,5280,5280,5280,5280,0
20230810,190400,38536680,5280,5280,5280,5280,0
20230810,190300,38536680,5280,5280,5280,5280,0
20230810,190200,38536680,5280,5280,5280,5280,0
20230810,190100,38536680,5280,5280,5280,5280,0
20230810,190000,38536680,5280,5280,5280,5280,0
20230810,185900,38536680,5280,5280,5280,5280,0
20230810,185800,38536680,5280,5280,5280,5280,0
20230810,185700,38536680,5280,5280,5280,5280,0
20230810,185600,38536680,5280,5280,5280,5280,0
20230810,185500,38536680,5280,5280,5280,5280,0
20230810,185400,38536680,5280,5280,5280,5280,0
20230810,185300,38536680,5280,5280,5280,5280,0
20230810,185200,38536680,5280,5280,5280,5280,0
20230810,185100,38536680,5280,5280,5280,5280,0
20230810,185000,38536680,5280,5280,5280,5280,0
20230810,184900,38536680,5280,5280,5280,5280,0
20230810,184800,38536680,5280,5280,5280,5280,0
20230810,184700,38536680,5280,5280,5280,5280,0
20230810,184600,38536680,5280,5280,5280,5280,0
20230810,184500,38536680,5280,5280,5280,5280,0
20230810,184400,38536680,5280,5280,5280,5280,0
20230810,184300,38536680,5280,5280,5280,5280,0
20230810,184200,38536680,5280,5280,5280,5280,0
20230810,184100,38536680,5280,5280,5280,5280,0
20230810,184000,38536680,5280,5280,5280,5280,0
20230810,183900,38536680,5280,5280,5280,5280,0
20230810,183800,38536680,5280,5280,5280,5280,0
20230810,183700,38536680,5280,5280,5280,5280,0
20230810,183600,38536680,5280,5280,5280,5280,21
20230810,183500,38536680,5280,5280,5280,5280,0
20230810,183400,38536680,5280,5280,5280,5280,0
20230810,183300,38536680,5280,5280,5280,5280,0
20230810,183200,38536680,5280,5280,5280,5280,0
20230810,183100,38536680,5280,5280,5280,5280,0
20230810,183000,38536680,5280,5280,5280,5280,0
20230810,182900,38536680,5280,5280,5280,5280,0
20230810,182800,38536680,5280,5280,5280,5280,0
20230810,182700,38536680,5280,5280,5280,5280,0
20230810,182600,38536680,5280,5280,5280,5280,0
20230810,182500,38536680,5280,5280,5280,5280,0
20230810,182400,38536680,5280,5280,5280,5280,0
20230810,182300,38536680,5280,5280,5280,5280,0
20230810,182200,38536680,5280,5280,5280,5280,0
20230810,182100,38536680,5280,5280,5280,5280,0
20230810,182000,38536680,5280,5280,5280,5280,0
20230810,181900,38536680,5280,5280,5280,5280,0
20230810,181800,38536680,5280,5280,5280,5280,0
20230810,181700,38536680,5280,5280,5280,5280,0
20230810,181600,38536680,5280,5280,5280,5280,0
20230810,181500,38536680,5280,5280,5280,5280,0
20230810,181400,38536680,5280,5280,5280,5280,0
20230810,181300,38536680,5280,5280,5280,5280,0
20230810,181200,38536680,5280,5280,5280,5280,0
20230810,181100,38536680,5280,5280,5280,5280,0
20230810,181000,38536680,5280,5280,5280,5280,0
20230810,180900,38536680,5280,5280,5280,5280,0
20230810,180800,38536680,5280,5280,5280,5280,0
20230810,180700,38536680,5280,5280,5280,5280,0
20230810,180600,38536680,5280,5280,5280,5280,21
20230810,180500,38536680,5280,5280,5280,5280,0
20230810,180400,38536680,5280,5280,5280,5280,0
20230810,180300,38536680,5280,5280,5280,5280,0
20230810,180200,38536680,5280,5280,5280,5280,0
20230810,180100,38536680,5280,5280,5280,5280,0
20230810,180000,38536680,5280,5280,5280,5280,0
20230810,175900,38536680,5280,5280,5280,5280,0
20230810,175800,38536680,5280,5280,5280,5280,0
20230810,175700,38536680,5280,5280,5280,5280,0
20230810,175600,38536680,5280,5280,5280,5280,0
20230810,175500,38536680,5280,5280,5280,5280,0
20230810,175400,38536680,5280,5280,5280,5280,0
20230810,175300,38536680,5280,5280,5280,5280,0
20230810,175200,38536680,5280,5280,5280,5280,0
20230810,175100,38536680,5280,5280,5280,5280,0
20230810,175000,38536680,5280,5280,5280,5280,0
20230810,174900,38536680,5280,5280,5280,5280,0
20230810,174800,38536680,5280,5280,5280,5280,0
20230810,174700,38536680,5280,5280,5280,5280,0
20230810,174600,38536680,5280,5280,5280,5280,0
20230810,174500,38536680,5280,5280,5280,5280,0
20230810,174400,38536680,5280,5280,5280,5280,0
20230810,174300,38536680,5280,5280,5280,5280,0
20230810,174200,38536680,5280,5280,5280,5280,0
20230810,174100,38536680,5280,5280,5280,5280,0
20230810,174000,38536680,5280,5280,5280,5280,0
20230810,173900,38536680,5280,5280,5280,5280,0
20230810,173800,38536680,5280,5280,5280,5280,0
20230810,173700,38536680,5280,5280,5280,5280,0
20230810,173600,38536680,5280,5280,5280,5280,21
20230810,173500,38536680,5280,5280,5280,5280,0
20230810,173400,38536680,5280,5280,5280,5280,0
20230810,173300,38536680,5280,5280,5280,5280,0
20230810,173200,38536680,5280,5280,5280,5280,0
20230810,173100,38536680,5280,5280,5280,5280,0
20230810,173000,38536680,5280,5280,5280,5280,0
20230810,172900,38536680,5280,5280,5280,5280,0
20230810,172800,38536680,5280,5280,5280,5280,0
20230810,172700,38536680,5280,5280,5280,5280,0
20230810,172600,38536680,5280,5280,5280,5280,0
20230810,172500,38536680,5280,5280,5280,5280,0
20230810,172400,38536680,5280,5280,5280,5280,0
20230810,172300,38536680,5280,5280,5280,5280,0
20230810,172200,38536680,5280,5280,5280,5280,0
20230810,172100,38536680,5280,5280,5280,5280,0
20230810,172000,38536680,5280,5280,5280,5280,0
20230810,171900,38536680,5280,5280,5280,5280,0
20230810,171800,38536680,5280,5280,5280,5280,0
20230810,171700,38536680,5280,5280,5280,5280,0
20230810,171600,38536680,5280,5280,5280,5280,0
20230810,171500,38536680,5280,5280,5280,5280,0
20230810,171400,38536680,5280,5280,5280,5280,0
20230810,171300,38536680,5280,5280,5280,5280,0
20230810,171200,38536680,5280,5280,5280,5280,0
20230810,171100,38536680,5280,5280,5280,5280,0
20230810,171000,38536680,5280,5280,5280,5280,0
20230810,170900,38536680,5280,5280,5280,5280,0
20230810,170800,38536680,5280,5280,5280,5280,0
20230810,170700,38536680,5280,5280,5280,5280,0
20230810,170600,38536680,5280,5280,5280,5280,21
20230810,170500,38536680,5280,5280,5280,5280,0
20230810,170400,38536680,5280,5280,5280,5280,0
20230810,170300,38536680,5280,5280,5280,5280,0
20230810,170200,38536680,5280,5280,5280,5280,0
20230810,170100,38536680,5280,5280,5280,5280,0
20230810,170000,38536680,5280,5280,5280,5280,0
20230810,165900,38536680,5280,5280,5280,5280,0
20230810,165800,38536680,5280,5280,5280,5280,0
20230810,165700,38536680,5280,5280,5280,5280,0
20230810,165600,38536680,5280,5280,5280,5280,0
20230810,165500,38536680,5280,5280,5280,5280,0
20230810,165400,38536680,5280,5280,5280,5280,0
20230810,165300,38536680,5280,5280,5280,5280,0
20230810,165200,38536680,5280,5280,5280,5280,0
20230810,165100,38536680,5280,5280,5280,5280,0
20230810,165000,38536680,5280,5280,5280,5280,0
20230810,164900,38536680,5280,5280,5280,5280,0
20230810,164800,38536680,5280,5280,5280,5280,0
20230810,164700,38536680,5280,5280,5280,5280,0
20230810,164600,38536680,5280,5280,5280,5280,0
20230810,164500,38536680,5280,5280,5280,5280,0
20230810,164400,38536680,5280,5280,5280,5280,0
20230810,164300,38536680,5280,5280,5280,5280,0
20230810,164200,38536680,5280,5280,5280,5280,0
20230810,164100,38536680,5280,5280,5280,5280,0
20230810,164000,38536680,5280,5280,5280,5280,0
20230810,163900,38536680,5280,5280,5280,5280,0
20230810,163800,38536680,5280,5280,5280,5280,0
20230810,163700,38536680,5280,5280,5280,5280,0
20230810,163600,38536680,5280,5280,5280,5280,21
20230810,163500,38536680,5280,5280,5280,5280,0
20230810,163400,38536680,5280,5280,5280,5280,0
20230810,163300,38536680,5280,5280,5280,5280,0
20230810,163200,38536680,5280,5280,5280,5280,0
20230810,163100,38536680,5280,5280,5280,5280,0
20230810,163000,38536680,5280,5280,5280,5280,0
20230810,162900,38536680,5280,5280,5280,5280,0
20230810,162800,38536680,5280,5280,5280,5280,0
20230810,162700,38536680,5280,5280,5280,5280,0
20230810,162600,38536680,5280,5280,5280,5280,0
20230810,162500,38536680,5280,5280,5280,5280,0
20230810,162400,38536680,5280,5280,5280,5280,0
20230810,162300,38536680,5280,5280,5280,5280,0
20230810,162200,38536680,5280,5280,5280,5280,0
20230810,162100,38536680,5280,5280,5280,5280,0
20230810,162000,38536680,5280,5280,5280,5280,0
20230810,161900,38536680,5280,5280,5280,5280,0
20230810,161800,38536680,5280,5280,5280,5280,0
20230810,161700,38536680,5280,5280,5280,5280,0
20230810,161600,38536680,5280,5280,5280,5280,0
20230810,161500,38536680,5280,5280,5280,5280,0
20230810,161400,38536680,5280,5280,5280,5280,0
20230810,161300,38536680,5280,5280,5280,5280,0
20230810,161200,38536680,5280,5280,5280,5280,0
20230810,161100,38536680,5280,5280,5280,5280,0
20230810,161000,38536680,5280,5280,5280,5280,0
20230810,160900,38536680,5280,5280,5280,5280,0
20230810,160800,38536680,5280,5280,5280,5280,0
20230810,160700,38536680,5280,5280,5280,5280,0
20230810,160600,38536680,5280,5280,5280,5280,21
20230810,160500,38536680,5280,5280,5280,5280,0
20230810,160400,38536680,5280,5280,5280,5280,0
20230810,160300,38536680,5280,5280,5280,5280,0
20230810,160200,38536680,5280,5280,5280,5280,0
20230810,160100,38536680,5280,5280,5280,5280,0
20230810,160000,38536680,5280,5280,5280,5280,0
20230810,155900,38536680,5280,5280,5280,5280,0
20230810,155800,38536680,5280,5280,5280,5280,0
20230810,155700,38536680,5280,5280,5280,5280,0
20230810,155600,38536680,5280,5280,5280,5280,0
20230810,155500,38536680,5280,5280,5280,5280,0
20230810,155400,38536680,5280,5280,5280,5280,0
20230810,155300,38536680,5280,5280,5280,5280,0
20230810,155200,38536680,5280,5280,5280,5280,0
20230810,155100,38536680,5280,5280,5280,5280,0
20230810,155000,38536680,5280,5280,5280,5280,0
20230810,154900,38536680,5280,5280,5280,5280,0
20230810,154800,38536680,5280,5280,5280,5280,0
20230810,154700,38536680,5280,5280,5280,5280,0
20230810,154600,38536680,5280,5280,5280,5280,0
20230810,154500,38536680,5280,5280,5280,5280,0
20230810,154400,38536680,5280,5280,5280,5280,0
20230810,154300,38536680,5280,5280,5280,5280,0
20230810,154200,38536680,5280,5280,5280,5280,0
20230810,154100,38536680,5280,5280,5280,5280,0
20230810,154000,38536680,5280,5280,5280,5280,0
20230810,153900,38536680,5280,5280,5280,5280,0
20230810,153800,38536680,5280,5280,5280,5280,0
20230810,153700,38536680,5280,5280,5280,5280,0
20230810,153600,38536680,5280,5280,5280,5280,21
20230810,153500,38536680,5280,5280,5280,5280,0
20230810,153400,38536680,5280,5280,5280,5280,0
20230810,153300,38536680,5280,5280,5280,5280,0
20230810,153200,38536680,5280,5280,5280,5280,0
20230810,153100,38536680,5280,5280,5280,5280,0
20230810,153000,38536680,5280,5280,5280,5280,21
20230810,152900,38425800,5280,5280,5280,5280,0
20230810,152800,38425800,5280,5280,5280,5280,0
20230810,152700,38425800,5280,5280,5280,5280,0
20230810,152600,38425800,5280,5280,5280,5280,0
20230810,152500,38425800,5280,5280,5280,5280,0
20230810,152400,38425800,5280,5280,5280,5280,0
20230810,152300,38425800,5280,5280,5280,5280,0
20230810,152200,38425800,5280,5280,5280,5280,0
20230810,152100,38425800,5280,5280,5280,5280,0
20230810,152000,38425800,5280,5280,5280,5280,0
20230810,151900,38425800,5280,5280,5280,5280,1
20230810,151800,38420520,5250,5260,5260,5250,230
20230810,151700,37212860,5250,5250,5250,5250,0
20230810,151600,37212860,5250,5250,5250,5250,0
20230810,151500,37212860,5250,5250,5250,5250,200
20230810,151400,36162860,5250,5250,5250,5250,200
20230810,151300,35112860,5250,5250,5250,5250,0
20230810,151200,35112860,5250,5250,5250,5250,1
20230810,151100,35107610,5280,5280,5280,5280,0
20230810,151000,35107610,5280,5280,5280,5280,1
20230810,150900,35102330,5250,5250,5250,5250,30
20230810,150800,34944830,5250,5260,5260,5250,94
20230810,150700,34450770,5280,5280,5280,5280,0
20230810,150600,34450770,5280,5280,5280,5280,10
20230810,150500,34397970,5280,5280,5280,5280,0
20230810,150400,34397970,5280,5280,5280,5280,0
20230810,150300,34397970,5280,5280,5280,5280,0
20230810,150200,34397970,5280,5280,5280,5280,1
20230810,150100,34392690,5260,5260,5260,5260,0
20230810,150000,34392690,5260,5260,5260,5260,0
20230810,145900,34392690,5260,5260,5260,5260,0
20230810,145800,34392690,5260,5260,5260,5260,0
20230810,145700,34392690,5260,5260,5260,5260,0
20230810,145600,34392690,5260,5260,5260,5260,5
20230810,145500,34366390,5260,5260,5260,5260,0
20230810,145400,34366390,5260,5260,5260,5260,400
20230810,145300,32262390,5280,5280,5280,5280,0
20230810,145200,32262390,5280,5280,5280,5280,0
20230810,145100,32262390,5280,5280,5280,5280,0
20230810,145000,32262390,5280,5280,5280,5280,0
20230810,144900,32262390,5280,5280,5280,5280,0
20230810,144800,32262390,5280,5280,5280,5280,0
20230810,144700,32262390,5280,5280,5280,5280,0
20230810,144600,32262390,5280,5280,5280,5280,0
20230810,144500,32262390,5280,5280,5280,5280,0
20230810,144400,32262390,5280,5280,5280,5280,0
20230810,144300,32262390,5280,5260,5280,5260,2
20230810,144200,32251850,5280,5280,5280,5280,0
20230810,144100,32251850,5280,5280,5280,5280,0
20230810,144000,32251850,5280,5280,5280,5280,0
20230810,143900,32251850,5280,5280,5280,5280,0
20230810,143800,32251850,5280,5280,5280,5280,0
20230810,143700,32251850,5280,5280,5280,5280,0
20230810,143600,32251850,5280,5280,5280,5280,1
20230810,143500,32246570,5260,5260,5260,5260,0
20230810,143400,32246570,5260,5270,5270,5260,200
20230810,143300,31194480,5270,5270,5270,5270,0
20230810,143200,31194480,5270,5270,5270,5270,0
20230810,143100,31194480,5270,5270,5270,5270,0
20230810,143000,31194480,5270,5270,5270,5270,0
20230810,142900,31194480,5270,5270,5270,5270,1
20230810,142800,31189210,5290,5290,5290,5290,0
20230810,142700,31189210,5290,5290,5290,5290,0
20230810,142600,31189210,5290,5290,5290,5290,0
20230810,142500,31189210,5290,5290,5290,5290,0
20230810,142400,31189210,5290,5290,5290,5290,0
20230810,142300,31189210,5290,5290,5290,5290,0
20230810,142200,31189210,5290,5290,5290,5290,0
20230810,142100,31189210,5290,5290,5290,5290,0
20230810,142000,31189210,5290,5290,5290,5290,13
20230810,141900,31120440,5290,5290,5290,5290,0
20230810,141800,31120440,5290,5290,5290,5290,0
20230810,141700,31120440,5290,5290,5290,5290,0
20230810,141600,31120440,5290,5290,5290,5290,0
20230810,141500,31120440,5290,5290,5290,5290,0
20230810,141400,31120440,5290,5290,5290,5290,0
20230810,141300,31120440,5290,5290,5290,5290,0
20230810,141200,31120440,5290,5290,5290,5290,0
20230810,141100,31120440,5290,5290,5290,5290,0
20230810,141000,31120440,5290,5290,5290,5290,0
20230810,140900,31120440,5290,5290,5290,5290,0
20230810,140800,31120440,5290,5290,5290,5290,0
20230810,140700,31120440,5290,5290,5290,5290,0
20230810,140600,31120440,5290,5290,5290,5290,0
20230810,140500,31120440,5290,5290,5290,5290,0
20230810,140400,31120440,5290,5290,5290,5290,0
20230810,140300,31120440,5290,5290,5290,5290,0
20230810,140200,31120440,5290,5290,5290,5290,0
20230810,140100,31120440,5290,5290,5290,5290,0
20230810,140000,31120440,5290,5290,5290,5290,0
20230810,135900,31120440,5290,5290,5290,5290,0
20230810,135800,31120440,5290,5290,5290,5290,0
20230810,135700,31120440,5290,5290,5290,5290,0
20230810,135600,31120440,5290,5290,5290,5290,0
20230810,135500,31120440,5290,5290,5290,5290,5
20230810,135400,31093990,5290,5290,5290,5290,0
20230810,135300,31093990,5290,5290,5290,5290,0
20230810,135200,31093990,5290,5290,5290,5290,0
20230810,135100,31093990,5290,5290,5290,5290,0
20230810,135000,31093990,5290,5290,5290,5290,0
20230810,134900,31093990,5290,5290,5290,5290,0
20230810,134800,31093990,5290,5290,5290,5290,0
20230810,134700,31093990,5290,5290,5290,5290,0
20230810,134600,31093990,5290,5290,5290,5290,0
20230810,134500,31093990,5290,5290,5290,5290,1
20230810,134400,31088700,5270,5270,5270,5270,0
20230810,134300,31088700,5270,5270,5270,5270,0
20230810,134200,31088700,5270,5270,5270,5270,0
20230810,134100,31088700,5270,5270,5270,5270,0
20230810,134000,31088700,5270,5270,5270,5270,0
20230810,133900,31088700,5270,5270,5270,5270,0
20230810,133800,31088700,5270,5270,5270,5270,52
20230810,133700,30814660,5300,5300,5300,5300,0
20230810,133600,30814660,5300,5300,5300,5300,0
20230810,133500,30814660,5300,5300,5300,5300,0
20230810,133400,30814660,5300,5300,5300,5300,0
20230810,133300,30814660,5300,5300,5300,5300,0
20230810,133200,30814660,5300,5300,5300,5300,0
20230810,133100,30814660,5300,5300,5300,5300,0
20230810,133000,30814660,5300,5300,5300,5300,0
20230810,132900,30814660,5300,5300,5300,5300,0
20230810,132800,30814660,5300,5300,5300,5300,0
20230810,132700,30814660,5300,5300,5300,5300,0
20230810,132600,30814660,5300,5300,5300,5300,0
20230810,132500,30814660,5300,5300,5300,5300,0
20230810,132400,30814660,5300,5300,5300,5300,0
20230810,132300,30814660,5300,5300,5300,5300,0
20230810,132200,30814660,5300,5300,5300,5300,10
20230810,132100,30761660,5270,5270,5270,5270,0
20230810,132000,30761660,5270,5270,5270,5270,0
20230810,131900,30761660,5270,5270,5270,5270,10
20230810,131800,30708960,5300,5300,5300,5300,0
20230810,131700,30708960,5300,5300,5300,5300,0
20230810,131600,30708960,5300,5300,5300,5300,0
20230810,131500,30708960,5300,5300,5300,5300,0
20230810,131400,30708960,5300,5300,5300,5300,0
20230810,131300,30708960,5300,5300,5300,5300,0
20230810,131200,30708960,5300,5300,5300,5300,0
20230810,131100,30708960,5300,5300,5300,5300,0
20230810,131000,30708960,5300,5300,5300,5300,0
20230810,130900,30708960,5300,5300,5300,5300,0
20230810,130800,30708960,5300,5300,5300,5300,0
20230810,130700,30708960,5300,5300,5300,5300,0
20230810,130600,30708960,5300,5300,5300,5300,0
20230810,130500,30708960,5300,5300,5300,5300,0
20230810,130400,30708960,5300,5300,5300,5300,0
20230810,130300,30708960,5300,5300,5300,5300,0
20230810,130200,30708960,5300,5300,5300,5300,0
20230810,130100,30708960,5300,5300,5300,5300,0
20230810,130000,30708960,5300,5300,5300,5300,0
20230810,125900,30708960,5300,5300,5300,5300,0
20230810,125800,30708960,5300,5300,5300,5300,10
20230810,125700,30655960,5300,5300,5300,5300,0
20230810,125600,30655960,5300,5300,5300,5300,0
20230810,125500,30655960,5300,5300,5300,5300,0
20230810,125400,30655960,5300,5300,5300,5300,0
20230810,125300,30655960,5300,5300,5300,5300,0
20230810,125200,30655960,5300,5300,5300,5300,1
20230810,125100,30650660,5300,5300,5300,5300,0
20230810,125000,30650660,5300,5300,5300,5300,0
20230810,124900,30650660,5300,5300,5300,5300,0
20230810,124800,30650660,5300,5300,5300,5300,0
20230810,124700,30650660,5300,5300,5300,5300,0
20230810,124600,30650660,5300,5300,5300,5300,0
20230810,124500,30650660,5300,5300,5300,5300,0
20230810,124400,30650660,5300,5290,5300,5290,12
20230810,124300,30587150,5290,5290,5290,5290,0
20230810,124200,30587150,5290,5290,5290,5290,100
20230810,124100,30058150,5290,5290,5290,5290,4
20230810,124000,30036990,5270,5270,5270,5270,15
20230810,123900,29957940,5290,5290,5290,5290,0
20230810,123800,29957940,5290,5290,5290,5290,0
20230810,123700,29957940,5290,5290,5290,5290,0
20230810,123600,29957940,5290,5290,5290,5290,0
20230810,123500,29957940,5290,5290,5290,5290,0
20230810,123400,29957940,5290,5290,5290,5290,0
20230810,123300,29957940,5290,5290,5290,5290,0
20230810,123200,29957940,5290,5290,5290,5290,0
20230810,123100,29957940,5290,5290,5290,5290,0
20230810,123000,29957940,5290,5290,5290,5290,100
20230810,122900,29428940,5290,5290,5290,5290,0
20230810,122800,29428940,5290,5280,5290,5280,10
20230810,122700,29376130,5280,5280,5280,5280,0
20230810,122600,29376130,5280,5280,5280,5280,10
20230810,122500,29323330,5260,5260,5260,5260,0
20230810,122400,29323330,5260,5260,5260,5260,0
20230810,122300,29323330,5260,5260,5260,5260,0
20230810,122200,29323330,5260,5260,5260,5260,0
20230810,122100,29323330,5260,5260,5260,5260,0
20230810,122000,29323330,5260,5260,5260,5260,0
20230810,121900,29323330,5260,5260,5260,5260,13
20230810,121800,29254950,5290,5290,5290,5290,0
20230810,121700,29254950,5290,5290,5290,5290,0
20230810,121600,29254950,5290,5290,5290,5290,1
20230810,121500,29249660,5260,5270,5270,5260,78
20230810,121400,28838880,5290,5290,5290,5290,0
20230810,121300,28838880,5290,5290,5290,5290,0
20230810,121200,28838880,5290,5290,5290,5290,0
20230810,121100,28838880,5290,5290,5290,5290,0
20230810,121000,28838880,5290,5290,5290,5290,10
20230810,120900,28785980,5290,5290,5290,5290,0
20230810,120800,28785980,5290,5290,5290,5290,0
20230810,120700,28785980,5290,5290,5290,5290,0
20230810,120600,28785980,5290,5290,5290,5290,0
20230810,120500,28785980,5290,5290,5290,5290,0
20230810,120400,28785980,5290,5290,5290,5290,0
20230810,120300,28785980,5290,5290,5290,5290,50
20230810,120200,28521480,5290,5290,5290,5290,0
20230810,120100,28521480,5290,5290,5290,5290,0
20230810,120000,28521480,5290,5290,5290,5290,0
20230810,115900,28521480,5290,5290,5290,5290,0
20230810,115800,28521480,5290,5290,5290,5290,0
20230810,115700,28521480,5290,5290,5290,5290,0
20230810,115600,28521480,5290,5290,5290,5290,0
20230810,115500,28521480,5290,5290,5290,5290,0
20230810,115400,28521480,5290,5290,5290,5290,20
20230810,115300,28415680,5290,5290,5290,5290,0
20230810,115200,28415680,5290,5290,5290,5290,0
20230810,115100,28415680,5290,5290,5290,5290,777
20230810,115000,24305350,5290,5290,5290,5290,0
20230810,114900,24305350,5290,5290,5290,5290,0
20230810,114800,24305350,5290,5290,5290,5290,0
20230810,114700,24305350,5290,5290,5290,5290,0
20230810,114600,24305350,5290,5290,5290,5290,10
20230810,114500,24252450,5290,5290,5290,5290,0
20230810,114400,24252450,5290,5290,5290,5290,0
20230810,114300,24252450,5290,5290,5290,5290,1
20230810,114200,24247160,5290,5290,5290,5290,0
20230810,114100,24247160,5290,5290,5290,5290,0
20230810,114000,24247160,5290,5290,5290,5290,0
20230810,113900,24247160,5290,5290,5290,5290,0
20230810,113800,24247160,5290,5290,5290,5290,0
20230810,113700,24247160,5290,5290,5290,5290,0
20230810,113600,24247160,5290,5290,5290,5290,1
20230810,113500,24241870,5290,5290,5290,5290,1
20230810,113400,24236580,5290,5290,5290,5290,0
20230810,113300,24236580,5290,5290,5290,5290,0
20230810,113200,24236580,5290,5290,5290,5290,0
20230810,113100,24236580,5290,5290,5290,5290,0
20230810,113000,24236580,5290,5290,5290,5290,0
20230810,112900,24236580,5290,5290,5290,5290,0
20230810,112800,24236580,5290,5290,5290,5290,0
20230810,112700,24236580,5290,5290,5290,5290,0
20230810,112600,24236580,5290,5290,5290,5290,0
20230810,112500,24236580,5290,5290,5290,5290,0
20230810,112400,24236580,5290,5290,5290,5290,0
20230810,112300,24236580,5290,5290,5290,5290,0
20230810,112200,24236580,5290,5290,5290,5290,0
20230810,112100,24236580,5290,5290,5290,5290,0
20230810,112000,24236580,5290,5290,5290,5290,0
20230810,111900,24236580,5290,5290,5290,5290,0
20230810,111800,24236580,5290,5290,5290,5290,0
20230810,111700,24236580,5290,5290,5290,5290,0
20230810,111600,24236580,5290,5290,5290,5290,0
20230810,111500,24236580,5290,5290,5290,5290,0
20230810,111400,24236580,5290,5290,5290,5290,0
20230810,111300,24236580,5290,5290,5290,5290,0
20230810,111200,24236580,5290,5280,5290,5280,30
20230810,111100,24078170,5280,5280,5280,5280,0
20230810,111000,24078170,5280,5280,5280,5280,0
20230810,110900,24078170,5280,5280,5280,5280,5
20230810,110800,24051770,5260,5260,5260,5260,0
20230810,110700,24051770,5260,5260,5260,5260,10
20230810,110600,23999170,5240,5240,5240,5240,0
20230810,110500,23999170,5240,5240,5240,5240,0
20230810,110400,23999170,5240,5240,5240,5240,0
20230810,110300,23999170,5240,5240,5240,5240,0
20230810,110200,23999170,5240,5240,5240,5240,0
20230810,110100,23999170,5240,5240,5240,5240,0
20230810,110000,23999170,5240,5240,5240,5240,0
20230810,105900,23999170,5240,5240,5240,5240,0
20230810,105800,23999170,5240,5240,5240,5240,0
20230810,105700,23999170,5240,5240,5240,5240,0
20230810,105600,23999170,5240,5240,5240,5240,0
20230810,105500,23999170,5240,5240,5240,5240,0
20230810,105400,23999170,5240,5240,5240,5240,0
20230810,105300,23999170,5240,5240,5240,5240,0
20230810,105200,23999170,5240,5240,5240,5240,0
20230810,105100,23999170,5240,5240,5240,5240,0
20230810,105000,23999170,5240,5240,5240,5240,0
20230810,104900,23999170,5240,5240,5240,5240,0
20230810,104800,23999170,5240,5240,5240,5240,0
20230810,104700,23999170,5240,5240,5240,5240,114
20230810,104600,23401810,5240,5250,5250,5240,660
20230810,104500,19941370,5250,5250,5250,5250,0
20230810,104400,19941370,5250,5250,5250,5250,0
20230810,104300,19941370,5250,5250,5250,5250,0
20230810,104200,19941370,5250,5250,5250,5250,0
20230810,104100,19941370,5250,5250,5250,5250,0
20230810,104000,19941370,5250,5250,5250,5250,238
20230810,103900,18691870,5250,5250,5250,5250,10
20230810,103800,18639370,5250,5250,5250,5250,0
20230810,103700,18639370,5250,5250,5250,5250,0
20230810,103600,18639370,5250,5250,5250,5250,0
20230810,103500,18639370,5250,5250,5250,5250,0
20230810,103400,18639370,5250,5250,5250,5250,381
20230810,103300,16639120,5250,5250,5250,5250,21
20230810,103200,16528870,5250,5250,5250,5250,26
20230810,103100,16392370,5250,5250,5250,5250,1
20230810,103000,16387120,5250,5270,5270,5250,119
20230810,102900,15761180,5260,5260,5260,5260,0
20230810,102800,15761180,5260,5260,5260,5260,1
20230810,102700,15755920,5240,5240,5280,5240,526
20230810,102600,12999560,5240,5260,5260,5240,1120
20230810,102500,7121670,5290,5290,5290,5290,5
20230810,102400,7095220,5280,5280,5280,5280,0
20230810,102300,7095220,5280,5280,5280,5280,0
20230810,102200,7095220,5280,5280,5280,5280,0
20230810,102100,7095220,5280,5280,5280,5280,0
20230810,102000,7095220,5280,5280,5280,5280,0
20230810,101900,7095220,5280,5280,5280,5280,0
20230810,101800,7095220,5280,5280,5280,5280,0
20230810,101700,7095220,5280,5280,5280,5280,0
20230810,101600,7095220,5280,5280,5280,5280,0
20230810,101500,7095220,5280,5280,5280,5280,0
20230810,101400,7095220,5280,5280,5280,5280,0
20230810,101300,7095220,5280,5280,5280,5280,0
20230810,101200,7095220,5280,5280,5280,5280,0
20230810,101100,7095220,5280,5280,5280,5280,0
20230810,101000,7095220,5280,5280,5280,5280,0
20230810,100900,7095220,5280,5280,5280,5280,0
20230810,100800,7095220,5280,5280,5280,5280,0
20230810,100700,7095220,5280,5280,5280,5280,0
20230810,100600,7095220,5280,5280,5280,5280,0
20230810,100500,7095220,5280,5280,5280,5280,0
20230810,100400,7095220,5280,5280,5280,5280,0
20230810,100300,7095220,5280,5280,5280,5280,0
20230810,100200,7095220,5280,5280,5280,5280,0
20230810,100100,7095220,5280,5280,5280,5280,0
20230810,100000,7095220,5280,5280,5280,5280,5
20230810,095900,7068820,5260,5260,5260,5260,50
20230810,095800,6805820,5270,5270,5270,5270,0
20230810,095700,6805820,5270,5270,5270,5270,0
20230810,095600,6805820,5270,5270,5270,5270,38
20230810,095500,6605560,5270,5270,5270,5270,0
20230810,095400,6605560,5270,5270,5270,5270,0
20230810,095300,6605560,5270,5270,5270,5270,0
20230810,095200,6605560,5270,5270,5270,5270,0
20230810,095100,6605560,5270,5270,5270,5270,0
20230810,095000,6605560,5270,5270,5270,5270,0
20230810,094900,6605560,5270,5270,5270,5270,0
20230810,094800,6605560,5270,5270,5270,5270,0
20230810,094700,6605560,5270,5270,5270,5270,13
20230810,094600,6537050,5280,5280,5280,5280,0
20230810,094500,6537050,5280,5280,5280,5280,0
20230810,094400,6537050,5280,5280,5280,5280,0
20230810,094300,6537050,5280,5280,5280,5280,0
20230810,094200,6537050,5280,5280,5280,5280,0
20230810,094100,6537050,5280,5270,5280,5270,8
20230810,094000,6494850,5250,5250,5250,5250,0
20230810,093900,6494850,5250,5250,5250,5250,0
20230810,093800,6494850,5250,5250,5250,5250,0
20230810,093700,6494850,5250,5250,5250,5250,0
20230810,093600,6494850,5250,5250,5250,5250,0
20230810,093500,6494850,5250,5250,5250,5250,0
20230810,093400,6494850,5250,5250,5250,5250,0
20230810,093300,6494850,5250,5250,5250,5250,10
20230810,093200,6442350,5250,5250,5250,5250,149
20230810,093100,5660100,5250,5260,5260,5250,54
20230810,093000,5376570,5250,5250,5250,5250,0
20230810,092900,5376570,5250,5250,5250,5250,0
20230810,092800,5376570,5250,5250,5250,5250,0
20230810,092700,5376570,5250,5250,5250,5250,43
20230810,092600,5150820,5260,5260,5260,5260,0
20230810,092500,5150820,5260,5260,5260,5260,0
20230810,092400,5150820,5260,5260,5260,5260,0
20230810,092300,5150820,5260,5260,5260,5250,130
20230810,092200,4467030,5240,5240,5240,5240,0
20230810,092100,4467030,5240,5240,5240,5240,0
20230810,092000,4467030,5240,5240,5240,5240,154
20230810,091900,3660070,5240,5240,5240,5240,131
20230810,091800,2973630,5250,5250,5250,5250,0
20230810,091700,2973630,5250,5250,5250,5250,0
20230810,091600,2973630,5250,5250,5250,5250,0
20230810,091500,2973630,5250,5250,5250,5250,0
20230810,091400,2973630,5250,5250,5250,5250,56
20230810,091300,2679630,5260,5270,5270,5260,16
20230810,091200,2595350,5270,5270,5270,5270,0
20230810,091100,2595350,5270,5270,5270,5270,1
20230810,091000,2590080,5270,5280,5280,5270,39
20230810,090900,2384180,5300,5300,5300,5300,0
20230810,090800,2384180,5300,5300,5300,5300,0
20230810,090700,2384180,5300,5300,5300,5300,0
20230810,090600,2384180,5300,5300,5300,5300,0
20230810,090500,2384180,5300,5300,5300,5300,78
20230810,090400,1970780,5280,5280,5280,5280,41
20230810,090300,1754300,5300,5300,5300,5300,0
20230810,090200,1754300,5300,5300,5300,5300,0
20230810,090100,1754300,5300,5300,5300,5300,0
20230810,090000,1754300,5300,5300,5300,5300,331