KissMeData/084010/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193700,219013790,12750,12750,12750,12750,273
20230824,193600,219013790,12750,12750,12750,12750,0
20230824,193500,219013790,12750,12750,12750,12750,0
20230824,193400,219013790,12750,12750,12750,12750,0
20230824,193300,219013790,12750,12750,12750,12750,0
20230824,193200,219013790,12750,12750,12750,12750,0
20230824,193100,219013790,12750,12750,12750,12750,0
20230824,193000,219013790,12750,12750,12750,12750,0
20230824,192900,219013790,12750,12750,12750,12750,0
20230824,192800,219013790,12750,12750,12750,12750,0
20230824,192700,219013790,12750,12750,12750,12750,0
20230824,192600,219013790,12750,12750,12750,12750,0
20230824,192500,219013790,12750,12750,12750,12750,0
20230824,192400,219013790,12750,12750,12750,12750,0
20230824,192300,219013790,12750,12750,12750,12750,0
20230824,192200,219013790,12750,12750,12750,12750,0
20230824,192100,219013790,12750,12750,12750,12750,0
20230824,192000,219013790,12750,12750,12750,12750,0
20230824,191900,219013790,12750,12750,12750,12750,0
20230824,191800,219013790,12750,12750,12750,12750,0
20230824,191700,219013790,12750,12750,12750,12750,0
20230824,191600,219013790,12750,12750,12750,12750,0
20230824,191500,219013790,12750,12750,12750,12750,0
20230824,191400,219013790,12750,12750,12750,12750,0
20230824,191300,219013790,12750,12750,12750,12750,0
20230824,191200,219013790,12750,12750,12750,12750,0
20230824,191100,219013790,12750,12750,12750,12750,0
20230824,191000,219013790,12750,12750,12750,12750,0
20230824,190900,219013790,12750,12750,12750,12750,0
20230824,190800,219013790,12750,12750,12750,12750,0
20230824,190700,219013790,12750,12750,12750,12750,273
20230824,190600,219013790,12750,12750,12750,12750,0
20230824,190500,219013790,12750,12750,12750,12750,0
20230824,190400,219013790,12750,12750,12750,12750,0
20230824,190300,219013790,12750,12750,12750,12750,0
20230824,190200,219013790,12750,12750,12750,12750,0
20230824,190100,219013790,12750,12750,12750,12750,0
20230824,190000,219013790,12750,12750,12750,12750,0
20230824,185900,219013790,12750,12750,12750,12750,0
20230824,185800,219013790,12750,12750,12750,12750,0
20230824,185700,219013790,12750,12750,12750,12750,0
20230824,185600,219013790,12750,12750,12750,12750,0
20230824,185500,219013790,12750,12750,12750,12750,0
20230824,185400,219013790,12750,12750,12750,12750,0
20230824,185300,219013790,12750,12750,12750,12750,0
20230824,185200,219013790,12750,12750,12750,12750,0
20230824,185100,219013790,12750,12750,12750,12750,0
20230824,185000,219013790,12750,12750,12750,12750,0
20230824,184900,219013790,12750,12750,12750,12750,0
20230824,184800,219013790,12750,12750,12750,12750,0
20230824,184700,219013790,12750,12750,12750,12750,0
20230824,184600,219013790,12750,12750,12750,12750,0
20230824,184500,219013790,12750,12750,12750,12750,0
20230824,184400,219013790,12750,12750,12750,12750,0
20230824,184300,219013790,12750,12750,12750,12750,0
20230824,184200,219013790,12750,12750,12750,12750,0
20230824,184100,219013790,12750,12750,12750,12750,0
20230824,184000,219013790,12750,12750,12750,12750,0
20230824,183900,219013790,12750,12750,12750,12750,0
20230824,183800,219013790,12750,12750,12750,12750,0
20230824,183700,219013790,12750,12750,12750,12750,273
20230824,183600,219013790,12750,12750,12750,12750,0
20230824,183500,219013790,12750,12750,12750,12750,0
20230824,183400,219013790,12750,12750,12750,12750,0
20230824,183300,219013790,12750,12750,12750,12750,0
20230824,183200,219013790,12750,12750,12750,12750,0
20230824,183100,219013790,12750,12750,12750,12750,0
20230824,183000,219013790,12750,12750,12750,12750,0
20230824,182900,219013790,12750,12750,12750,12750,0
20230824,182800,219013790,12750,12750,12750,12750,0
20230824,182700,219013790,12750,12750,12750,12750,0
20230824,182600,219013790,12750,12750,12750,12750,0
20230824,182500,219013790,12750,12750,12750,12750,0
20230824,182400,219013790,12750,12750,12750,12750,0
20230824,182300,219013790,12750,12750,12750,12750,0
20230824,182200,219013790,12750,12750,12750,12750,0
20230824,182100,219013790,12750,12750,12750,12750,0
20230824,182000,219013790,12750,12750,12750,12750,0
20230824,181900,219013790,12750,12750,12750,12750,0
20230824,181800,219013790,12750,12750,12750,12750,0
20230824,181700,219013790,12750,12750,12750,12750,0
20230824,181600,219013790,12750,12750,12750,12750,0
20230824,181500,219013790,12750,12750,12750,12750,0
20230824,181400,219013790,12750,12750,12750,12750,0
20230824,181300,219013790,12750,12750,12750,12750,0
20230824,181200,219013790,12750,12750,12750,12750,0
20230824,181100,219013790,12750,12750,12750,12750,0
20230824,181000,219013790,12750,12750,12750,12750,0
20230824,180900,219013790,12750,12750,12750,12750,0
20230824,180800,219013790,12750,12750,12750,12750,0
20230824,180700,219013790,12750,12750,12750,12750,273
20230824,180600,219013790,12750,12750,12750,12750,0
20230824,180500,219013790,12750,12750,12750,12750,0
20230824,180400,219013790,12750,12750,12750,12750,0
20230824,180300,219013790,12750,12750,12750,12750,0
20230824,180200,219013790,12750,12750,12750,12750,0
20230824,180100,219013790,12750,12750,12750,12750,0
20230824,180000,219013790,12750,12750,12750,12750,0
20230824,175900,219013790,12750,12750,12750,12750,0
20230824,175800,219013790,12750,12750,12750,12750,0
20230824,175700,219013790,12750,12750,12750,12750,0
20230824,175600,219013790,12750,12750,12750,12750,0
20230824,175500,219013790,12750,12750,12750,12750,0
20230824,175400,219013790,12750,12750,12750,12750,0
20230824,175300,219013790,12750,12750,12750,12750,0
20230824,175200,219013790,12750,12750,12750,12750,0
20230824,175100,219013790,12750,12750,12750,12750,0
20230824,175000,219013790,12750,12750,12750,12750,0
20230824,174900,219013790,12750,12750,12750,12750,0
20230824,174800,219013790,12750,12750,12750,12750,0
20230824,174700,219013790,12750,12750,12750,12750,0
20230824,174600,219013790,12750,12750,12750,12750,0
20230824,174500,219013790,12750,12750,12750,12750,0
20230824,174400,219013790,12750,12750,12750,12750,0
20230824,174300,219013790,12750,12750,12750,12750,0
20230824,174200,219013790,12750,12750,12750,12750,0
20230824,174100,219013790,12750,12750,12750,12750,0
20230824,174000,219013790,12750,12750,12750,12750,0
20230824,173900,219013790,12750,12750,12750,12750,0
20230824,173800,219013790,12750,12750,12750,12750,0
20230824,173700,219013790,12750,12750,12750,12750,273
20230824,173600,219013790,12750,12750,12750,12750,0
20230824,173500,219013790,12750,12750,12750,12750,0
20230824,173400,219013790,12750,12750,12750,12750,0
20230824,173300,219013790,12750,12750,12750,12750,0
20230824,173200,219013790,12750,12750,12750,12750,0
20230824,173100,219013790,12750,12750,12750,12750,0
20230824,173000,219013790,12750,12750,12750,12750,0
20230824,172900,219013790,12750,12750,12750,12750,0
20230824,172800,219013790,12750,12750,12750,12750,0
20230824,172700,219013790,12750,12750,12750,12750,0
20230824,172600,219013790,12750,12750,12750,12750,0
20230824,172500,219013790,12750,12750,12750,12750,0
20230824,172400,219013790,12750,12750,12750,12750,0
20230824,172300,219013790,12750,12750,12750,12750,0
20230824,172200,219013790,12750,12750,12750,12750,0
20230824,172100,219013790,12750,12750,12750,12750,0
20230824,172000,219013790,12750,12750,12750,12750,0
20230824,171900,219013790,12750,12750,12750,12750,0
20230824,171800,219013790,12750,12750,12750,12750,0
20230824,171700,219013790,12750,12750,12750,12750,0
20230824,171600,219013790,12750,12750,12750,12750,0
20230824,171500,219013790,12750,12750,12750,12750,0
20230824,171400,219013790,12750,12750,12750,12750,0
20230824,171300,219013790,12750,12750,12750,12750,0
20230824,171200,219013790,12750,12750,12750,12750,0
20230824,171100,219013790,12750,12750,12750,12750,0
20230824,171000,219013790,12750,12750,12750,12750,0
20230824,170900,219013790,12750,12750,12750,12750,0
20230824,170800,219013790,12750,12750,12750,12750,0
20230824,170700,219013790,12750,12750,12750,12750,273
20230824,170600,219013790,12750,12750,12750,12750,0
20230824,170500,219013790,12750,12750,12750,12750,0
20230824,170400,219013790,12750,12750,12750,12750,0
20230824,170300,219013790,12750,12750,12750,12750,0
20230824,170200,219013790,12750,12750,12750,12750,0
20230824,170100,219013790,12750,12750,12750,12750,0
20230824,170000,219013790,12750,12750,12750,12750,0
20230824,165900,219013790,12750,12750,12750,12750,0
20230824,165800,219013790,12750,12750,12750,12750,0
20230824,165700,219013790,12750,12750,12750,12750,0
20230824,165600,219013790,12750,12750,12750,12750,0
20230824,165500,219013790,12750,12750,12750,12750,0
20230824,165400,219013790,12750,12750,12750,12750,0
20230824,165300,219013790,12750,12750,12750,12750,0
20230824,165200,219013790,12750,12750,12750,12750,0
20230824,165100,219013790,12750,12750,12750,12750,0
20230824,165000,219013790,12750,12750,12750,12750,0
20230824,164900,219013790,12750,12750,12750,12750,0
20230824,164800,219013790,12750,12750,12750,12750,0
20230824,164700,219013790,12750,12750,12750,12750,0
20230824,164600,219013790,12750,12750,12750,12750,0
20230824,164500,219013790,12750,12750,12750,12750,0
20230824,164400,219013790,12750,12750,12750,12750,0
20230824,164300,219013790,12750,12750,12750,12750,0
20230824,164200,219013790,12750,12750,12750,12750,0
20230824,164100,219013790,12750,12750,12750,12750,0
20230824,164000,219013790,12750,12750,12750,12750,0
20230824,163900,219013790,12750,12750,12750,12750,0
20230824,163800,219013790,12750,12750,12750,12750,0
20230824,163700,219013790,12750,12750,12750,12750,273
20230824,163600,219013790,12750,12750,12750,12750,0
20230824,163500,219013790,12750,12750,12750,12750,0
20230824,163400,219013790,12750,12750,12750,12750,0
20230824,163300,219013790,12750,12750,12750,12750,0
20230824,163200,219013790,12750,12750,12750,12750,0
20230824,163100,219013790,12750,12750,12750,12750,0
20230824,163000,219013790,12750,12750,12750,12750,0
20230824,162900,219013790,12750,12750,12750,12750,0
20230824,162800,219013790,12750,12750,12750,12750,0
20230824,162700,219013790,12750,12750,12750,12750,0
20230824,162600,219013790,12750,12750,12750,12750,0
20230824,162500,219013790,12750,12750,12750,12750,0
20230824,162400,219013790,12750,12750,12750,12750,0
20230824,162300,219013790,12750,12750,12750,12750,0
20230824,162200,219013790,12750,12750,12750,12750,0
20230824,162100,219013790,12750,12750,12750,12750,0
20230824,162000,219013790,12750,12750,12750,12750,0
20230824,161900,219013790,12750,12750,12750,12750,0
20230824,161800,219013790,12750,12750,12750,12750,0
20230824,161700,219013790,12750,12750,12750,12750,0
20230824,161600,219013790,12750,12750,12750,12750,0
20230824,161500,219013790,12750,12750,12750,12750,0
20230824,161400,219013790,12750,12750,12750,12750,0
20230824,161300,219013790,12750,12750,12750,12750,0
20230824,161200,219013790,12750,12750,12750,12750,0
20230824,161100,219013790,12750,12750,12750,12750,0
20230824,161000,219013790,12750,12750,12750,12750,0
20230824,160900,219013790,12750,12750,12750,12750,0
20230824,160800,219013790,12750,12750,12750,12750,0
20230824,160700,219013790,12750,12750,12750,12750,273
20230824,160600,219013790,12750,12750,12750,12750,0
20230824,160500,219013790,12750,12750,12750,12750,0
20230824,160400,219013790,12750,12750,12750,12750,0
20230824,160300,219013790,12750,12750,12750,12750,0
20230824,160200,219013790,12750,12750,12750,12750,0
20230824,160100,219013790,12750,12750,12750,12750,0
20230824,160000,219013790,12750,12750,12750,12750,0
20230824,155900,219013790,12750,12750,12750,12750,0
20230824,155800,219013790,12750,12750,12750,12750,0
20230824,155700,219013790,12750,12750,12750,12750,0
20230824,155600,219013790,12750,12750,12750,12750,0
20230824,155500,219013790,12750,12750,12750,12750,0
20230824,155400,219013790,12750,12750,12750,12750,0
20230824,155300,219013790,12750,12750,12750,12750,0
20230824,155200,219013790,12750,12750,12750,12750,0
20230824,155100,219013790,12750,12750,12750,12750,0
20230824,155000,219013790,12750,12750,12750,12750,0
20230824,154900,219013790,12750,12750,12750,12750,0
20230824,154800,219013790,12750,12750,12750,12750,0
20230824,154700,219013790,12750,12750,12750,12750,0
20230824,154600,219013790,12750,12750,12750,12750,0
20230824,154500,219013790,12750,12750,12750,12750,0
20230824,154400,219013790,12750,12750,12750,12750,0
20230824,154300,219013790,12750,12750,12750,12750,0
20230824,154200,219013790,12750,12750,12750,12750,0
20230824,154100,219013790,12750,12750,12750,12750,0
20230824,154000,219013790,12750,12750,12750,12750,0
20230824,153900,219013790,12750,12750,12750,12750,0
20230824,153800,219013790,12750,12750,12750,12750,0
20230824,153700,219013790,12750,12750,12750,12750,273
20230824,153600,219013790,12750,12750,12750,12750,0
20230824,153500,219013790,12750,12750,12750,12750,0
20230824,153400,219013790,12750,12750,12750,12750,0
20230824,153300,219013790,12750,12750,12750,12750,0
20230824,153200,219013790,12750,12750,12750,12750,0
20230824,153100,219013790,12750,12750,12750,12750,0
20230824,153000,219013790,12750,12750,12750,12750,273
20230824,152900,215533040,12830,12830,12830,12830,0
20230824,152800,215533040,12830,12830,12830,12830,0
20230824,152700,215533040,12830,12830,12830,12830,0
20230824,152600,215533040,12830,12830,12830,12830,0
20230824,152500,215533040,12830,12830,12830,12830,0
20230824,152400,215533040,12830,12830,12830,12830,0
20230824,152300,215533040,12830,12830,12830,12830,0
20230824,152200,215533040,12830,12830,12830,12830,0
20230824,152100,215533040,12830,12830,12830,12830,0
20230824,152000,215533040,12830,12830,12830,12830,0
20230824,151900,215533040,12830,12780,12830,12750,41
20230824,151800,215010170,12820,12820,12820,12820,2
20230824,151700,214984530,12820,12820,12820,12820,21
20230824,151600,214715310,12750,12750,12750,12750,4
20230824,151500,214664310,12830,12830,12830,12830,0
20230824,151400,214664310,12830,12830,12830,12830,0
20230824,151300,214664310,12830,12830,12830,12830,0
20230824,151200,214664310,12830,12830,12830,12830,1
20230824,151100,214651480,12740,12830,12830,12740,12
20230824,151000,214498420,12830,12830,12830,12830,1
20230824,150900,214485590,12850,12750,12850,12710,730
20230824,150800,205197880,12860,12860,12860,12860,0
20230824,150700,205197880,12860,12860,12860,12860,0
20230824,150600,205197880,12860,12860,12860,12860,0
20230824,150500,205197880,12860,12860,12860,12860,0
20230824,150400,205197880,12860,12860,12860,12860,21
20230824,150300,204927820,12830,12830,12830,12830,20
20230824,150200,204671220,12830,12830,12830,12830,0
20230824,150100,204671220,12830,12830,12830,12830,0
20230824,150000,204671220,12830,12830,12830,12830,0
20230824,145900,204671220,12830,12830,12830,12830,0
20230824,145800,204671220,12830,12830,12830,12830,0
20230824,145700,204671220,12830,12740,12830,12740,213
20230824,145600,201942750,12720,12820,12820,12720,1000
20230824,145500,189183510,12820,12830,12830,12820,257
20230824,145400,185886530,12870,12850,12870,12850,311
20230824,145300,181884140,12850,12850,12850,12850,0
20230824,145200,181884140,12850,12850,12850,12850,10
20230824,145100,181755640,12850,12850,12850,12850,0
20230824,145000,181755640,12850,12850,12850,12850,1
20230824,144900,181742790,12850,12850,12850,12850,187
20230824,144800,179339840,12850,12850,12850,12850,1
20230824,144700,179326990,12800,12800,12800,12800,0
20230824,144600,179326990,12800,12800,12800,12800,0
20230824,144500,179326990,12800,12800,12800,12800,0
20230824,144400,179326990,12800,12800,12800,12800,0
20230824,144300,179326990,12800,12800,12800,12800,0
20230824,144200,179326990,12800,12860,12870,12800,246
20230824,144100,176176610,12860,12860,12860,12860,0
20230824,144000,176176610,12860,12860,12860,12860,0
20230824,143900,176176610,12860,12840,12860,12840,70
20230824,143800,175276850,12800,12800,12800,12800,1
20230824,143700,175264050,12860,12860,12860,12860,0
20230824,143600,175264050,12860,12860,12860,12860,23
20230824,143500,174968270,12860,12860,12860,12860,0
20230824,143400,174968270,12860,12860,12860,12860,0
20230824,143300,174968270,12860,12860,12860,12860,0
20230824,143200,174968270,12860,12860,12860,12860,1
20230824,143100,174955410,12850,12850,12850,12850,0
20230824,143000,174955410,12850,12850,12850,12850,22
20230824,142900,174672710,12850,12850,12850,12850,0
20230824,142800,174672710,12850,12850,12850,12850,0
20230824,142700,174672710,12850,12860,12860,12850,3
20230824,142600,174634140,12870,12870,12870,12870,0
20230824,142500,174634140,12870,12870,12870,12870,0
20230824,142400,174634140,12870,12870,12870,12870,0
20230824,142300,174634140,12870,12870,12870,12870,0
20230824,142200,174634140,12870,12870,12870,12870,0
20230824,142100,174634140,12870,12850,12870,12850,48
20230824,142000,174017320,12850,12850,12850,12850,78
20230824,141900,173015020,12850,12850,12850,12850,0
20230824,141800,173015020,12850,12850,12850,12850,0
20230824,141700,173015020,12850,12850,12850,12850,0
20230824,141600,173015020,12850,12850,12850,12850,0
20230824,141500,173015020,12850,12850,12850,12850,0
20230824,141400,173015020,12850,12850,12850,12850,0
20230824,141300,173015020,12850,12850,12850,12850,0
20230824,141200,173015020,12850,12850,12850,12850,0
20230824,141100,173015020,12850,12850,12850,12850,0
20230824,141000,173015020,12850,12790,12850,12790,18
20230824,140900,172784690,12800,12800,12800,12800,0
20230824,140800,172784690,12800,12850,12850,12800,2
20230824,140700,172759040,12870,12870,12870,12870,0
20230824,140600,172759040,12870,12870,12870,12870,0
20230824,140500,172759040,12870,12870,12870,12870,0
20230824,140400,172759040,12870,12870,12870,12870,0
20230824,140300,172759040,12870,12870,12870,12870,0
20230824,140200,172759040,12870,12870,12870,12870,0
20230824,140100,172759040,12870,12870,12870,12870,0
20230824,140000,172759040,12870,12870,12870,12870,1
20230824,135900,172746170,12860,12860,12860,12860,0
20230824,135800,172746170,12860,12860,12860,12860,0
20230824,135700,172746170,12860,12860,12860,12860,0
20230824,135600,172746170,12860,12860,12860,12860,1
20230824,135500,172733310,12870,12870,12870,12870,0
20230824,135400,172733310,12870,12870,12870,12870,0
20230824,135300,172733310,12870,12870,12870,12870,0
20230824,135200,172733310,12870,12870,12870,12870,0
20230824,135100,172733310,12870,12870,12870,12870,0
20230824,135000,172733310,12870,12860,12870,12860,2
20230824,134900,172707580,12780,12790,12790,12780,15
20230824,134800,172515870,12870,12870,12870,12870,0
20230824,134700,172515870,12870,12870,12870,12870,0
20230824,134600,172515870,12870,12870,12870,12870,70
20230824,134500,171614970,12870,12870,12870,12870,0
20230824,134400,171614970,12870,12870,12870,12870,0
20230824,134300,171614970,12870,12860,12870,12860,3
20230824,134200,171576380,12790,12850,12870,12790,107
20230824,134100,170201710,12870,12870,12870,12870,0
20230824,134000,170201710,12870,12860,12870,12860,2
20230824,133900,170175980,12800,12800,12800,12800,0
20230824,133800,170175980,12800,12800,12800,12800,0
20230824,133700,170175980,12800,12800,12800,12800,0
20230824,133600,170175980,12800,12800,12800,12800,0
20230824,133500,170175980,12800,12800,12800,12800,0
20230824,133400,170175980,12800,12800,12800,12800,470
20230824,133300,164159980,12780,12780,12780,12780,0
20230824,133200,164159980,12780,12780,12780,12780,0
20230824,133100,164159980,12780,12780,12780,12780,2
20230824,133000,164134420,12780,12850,12850,12780,34
20230824,132900,163698430,12870,12870,12870,12870,1
20230824,132800,163685560,12790,12790,12790,12790,0
20230824,132700,163685560,12790,12790,12790,12790,0
20230824,132600,163685560,12790,12790,12790,12790,0
20230824,132500,163685560,12790,12790,12790,12790,0
20230824,132400,163685560,12790,12790,12790,12790,0
20230824,132300,163685560,12790,12790,12790,12790,0
20230824,132200,163685560,12790,12790,12790,12790,29
20230824,132100,163314650,12800,12800,12800,12800,1538
20230824,132000,143628250,12800,12800,12800,12800,89
20230824,131900,142489050,12800,12810,12810,12800,121
20230824,131800,140939830,12830,12830,12830,12830,0
20230824,131700,140939830,12830,12830,12830,12830,63
20230824,131600,140131540,12850,12850,12850,12850,0
20230824,131500,140131540,12850,12850,12850,12850,0
20230824,131400,140131540,12850,12850,12850,12850,104
20230824,131300,138795140,12870,12870,12870,12870,0
20230824,131200,138795140,12870,12870,12870,12870,0
20230824,131100,138795140,12870,12870,12870,12870,0
20230824,131000,138795140,12870,12870,12870,12870,0
20230824,130900,138795140,12870,12870,12870,12870,21
20230824,130800,138524870,12890,12890,12890,12890,0
20230824,130700,138524870,12890,12890,12910,12890,42
20230824,130600,137983470,12910,12890,12910,12890,22
20230824,130500,137699870,12910,12890,12910,12890,22
20230824,130400,137416270,12910,12890,12910,12830,86
20230824,130300,136311130,12910,12890,12910,12890,81
20230824,130200,135266400,12870,12870,12900,12870,36
20230824,130100,134803050,12910,12910,12910,12910,1
20230824,130000,134790140,12890,12910,12910,12890,22
20230824,125900,134506540,12800,12910,12910,12800,341
20230824,125800,130130430,12890,12890,12890,12890,0
20230824,125700,130130430,12890,12900,12910,12890,81
20230824,125600,129085730,12900,12870,12900,12870,146
20230824,125500,127205080,12870,12840,12870,12840,125
20230824,125400,125599050,12840,12800,12840,12800,32
20230824,125300,125189410,12800,12800,12800,12800,1
20230824,125200,125176610,12790,12790,12790,12790,47
20230824,125100,124575480,12790,12790,12790,12790,0
20230824,125000,124575480,12790,12790,12790,12790,2
20230824,124900,124549900,12790,12790,12790,12790,0
20230824,124800,124549900,12790,12790,12790,12790,0
20230824,124700,124549900,12790,12790,12790,12790,1
20230824,124600,124537110,12750,12750,12750,12750,0
20230824,124500,124537110,12750,12750,12750,12750,0
20230824,124400,124537110,12750,12760,12770,12750,3544
20230824,124300,79329280,12760,12760,12760,12760,595
20230824,124200,71737080,12760,12750,12760,12750,13
20230824,124100,71571300,12750,12750,12750,12750,0
20230824,124000,71571300,12750,12760,12760,12750,636
20230824,123900,63457640,12760,12760,12760,12760,208
20230824,123800,60803560,12770,12770,12770,12770,805
20230824,123700,50523710,12790,12790,12790,12790,0
20230824,123600,50523710,12790,12790,12790,12790,0
20230824,123500,50523710,12790,12790,12790,12790,0
20230824,123400,50523710,12790,12790,12790,12790,0
20230824,123300,50523710,12790,12790,12790,12790,0
20230824,123200,50523710,12790,12790,12790,12790,0
20230824,123100,50523710,12790,12790,12790,12790,0
20230824,123000,50523710,12790,12790,12790,12790,0
20230824,122900,50523710,12790,12790,12790,12790,0
20230824,122800,50523710,12790,12790,12790,12790,0
20230824,122700,50523710,12790,12790,12790,12790,0
20230824,122600,50523710,12790,12790,12790,12790,9
20230824,122500,50408600,12790,12790,12790,12790,0
20230824,122400,50408600,12790,12790,12790,12790,0
20230824,122300,50408600,12790,12790,12790,12790,0
20230824,122200,50408600,12790,12790,12790,12790,1
20230824,122100,50395810,12780,12780,12780,12780,1
20230824,122000,50383030,12780,12780,12780,12780,0
20230824,121900,50383030,12780,12780,12780,12780,0
20230824,121800,50383030,12780,12780,12780,12780,9
20230824,121700,50268010,12780,12780,12780,12780,0
20230824,121600,50268010,12780,12780,12780,12780,0
20230824,121500,50268010,12780,12780,12780,12780,0
20230824,121400,50268010,12780,12780,12780,12780,9
20230824,121300,50152990,12780,12780,12780,12780,0
20230824,121200,50152990,12780,12780,12780,12780,0
20230824,121100,50152990,12780,12780,12780,12780,0
20230824,121000,50152990,12780,12780,12780,12780,10
20230824,120900,50025190,12780,12780,12780,12780,1
20230824,120800,50012410,12780,12780,12780,12780,0
20230824,120700,50012410,12780,12780,12780,12780,0
20230824,120600,50012410,12780,12780,12780,12780,6
20230824,120500,49935730,12770,12770,12770,12770,0
20230824,120400,49935730,12770,12770,12770,12770,0
20230824,120300,49935730,12770,12770,12770,12770,119
20230824,120200,48416100,12780,12780,12780,12780,9
20230824,120100,48301080,12780,12780,12780,12780,0
20230824,120000,48301080,12780,12780,12780,12780,0
20230824,115900,48301080,12780,12780,12780,12780,0
20230824,115800,48301080,12780,12780,12780,12780,9
20230824,115700,48186060,12770,12770,12770,12770,0
20230824,115600,48186060,12770,12770,12770,12770,0
20230824,115500,48186060,12770,12770,12770,12770,1
20230824,115400,48173290,12770,12780,12780,12770,41
20230824,115300,47649630,12770,12770,12770,12770,100
20230824,115200,46372630,12770,12770,12770,12770,0
20230824,115100,46372630,12770,12780,12780,12770,210
20230824,115000,43689610,12800,12800,12800,12800,9
20230824,114900,43574410,12790,12790,12790,12790,0
20230824,114800,43574410,12790,12790,12790,12790,0
20230824,114700,43574410,12790,12790,12790,12790,1
20230824,114600,43561620,12800,12800,12800,12800,9
20230824,114500,43446420,12790,12790,12790,12790,0
20230824,114400,43446420,12790,12790,12790,12790,0
20230824,114300,43446420,12790,12790,12790,12790,1
20230824,114200,43433630,12790,12790,12790,12790,4
20230824,114100,43382470,12780,12780,12780,12780,20
20230824,114000,43126870,12790,12790,12790,12790,0
20230824,113900,43126870,12790,12790,12790,12790,0
20230824,113800,43126870,12790,12790,12790,12790,9
20230824,113700,43011760,12790,12790,12790,12790,0
20230824,113600,43011760,12790,12790,12790,12790,0
20230824,113500,43011760,12790,12790,12790,12790,50
20230824,113400,42372260,12790,12790,12790,12790,9
20230824,113300,42257150,12790,12790,12790,12790,0
20230824,113200,42257150,12790,12790,12790,12790,0
20230824,113100,42257150,12790,12790,12790,12790,0
20230824,113000,42257150,12790,12790,12790,12790,19
20230824,112900,42014140,12790,12790,12790,12790,10
20230824,112800,41886240,12790,12790,12790,12790,6
20230824,112700,41809500,12790,12790,12790,12790,0
20230824,112600,41809500,12790,12780,12790,12780,12
20230824,112500,41656080,12790,12790,12790,12790,6
20230824,112400,41579340,12790,12790,12790,12790,0
20230824,112300,41579340,12790,12790,12790,12790,7
20230824,112200,41489810,12790,12790,12790,12790,0
20230824,112100,41489810,12790,12780,12790,12780,23
20230824,112000,41195810,12790,12790,12790,12790,6
20230824,111900,41119070,12790,12790,12790,12790,0
20230824,111800,41119070,12790,12790,12790,12790,6
20230824,111700,41042330,12790,12790,12790,12790,6
20230824,111600,40965590,12790,12790,12790,12790,3
20230824,111500,40927220,12790,12790,12790,12790,6
20230824,111400,40850480,12790,12790,12790,12790,0
20230824,111300,40850480,12790,12790,12790,12790,6
20230824,111200,40773740,12790,12790,12790,12790,6
20230824,111100,40697000,12790,12790,12790,12790,0
20230824,111000,40697000,12790,12780,12790,12780,35
20230824,110900,40249640,12790,12800,12800,12790,10
20230824,110800,40121660,12800,12800,12800,12800,6
20230824,110700,40044860,12800,12800,12800,12800,41
20230824,110600,39520060,12800,12800,12800,12800,0
20230824,110500,39520060,12800,12800,12800,12800,7
20230824,110400,39430460,12780,12780,12780,12780,0
20230824,110300,39430460,12780,12790,12790,12780,78
20230824,110200,38433310,12800,12840,12840,12800,406
20230824,110100,33233820,12840,12840,12840,12840,0
20230824,110000,33233820,12840,12840,12840,12840,6
20230824,105900,33156780,12830,12840,12840,12830,21
20230824,105800,32887290,12840,12840,12840,12840,0
20230824,105700,32887290,12840,12840,12840,12840,6
20230824,105600,32810250,12840,12840,12840,12840,1
20230824,105500,32797410,12820,12820,12820,12820,0
20230824,105400,32797410,12820,12820,12820,12820,0
20230824,105300,32797410,12820,12850,12860,12820,26
20230824,105200,32463540,12850,12840,12850,12840,44
20230824,105100,31898550,12860,12860,12860,12860,6
20230824,105000,31821390,12850,12850,12850,12850,42
20230824,104900,31281690,12870,12860,12870,12860,9
20230824,104800,31165880,12810,12810,12810,12810,0
20230824,104700,31165880,12810,12810,12810,12810,2
20230824,104600,31140260,12800,12800,12800,12800,0
20230824,104500,31140260,12800,12800,12800,12800,0
20230824,104400,31140260,12800,12800,12800,12800,70
20230824,104300,30244260,12790,12780,12790,12780,80
20230824,104200,29221080,12760,12760,12760,12760,8
20230824,104100,29119000,12780,12780,12780,12780,80
20230824,104000,28096600,12780,12780,12780,12780,1
20230824,103900,28083820,12740,12780,12780,12740,9
20230824,103800,27969080,12750,12750,12750,12750,6
20230824,103700,27892580,12750,12750,12750,12750,0
20230824,103600,27892580,12750,12750,12750,12750,4
20230824,103500,27841580,12750,12780,12780,12750,152
20230824,103400,25902780,12780,12780,12780,12780,0
20230824,103300,25902780,12780,12780,12780,12780,16
20230824,103200,25698300,12780,12780,12780,12780,0
20230824,103100,25698300,12780,12770,12780,12770,6
20230824,103000,25621630,12770,12760,12770,12760,47
20230824,102900,25021850,12780,12780,12780,12780,0
20230824,102800,25021850,12780,12780,12780,12780,0
20230824,102700,25021850,12780,12770,12780,12770,3
20230824,102600,24983520,12760,12760,12760,12760,22
20230824,102500,24702800,12760,12780,12780,12760,52
20230824,102400,24039240,12780,12780,12780,12780,2
20230824,102300,24013680,12780,12780,12780,12780,1
20230824,102200,24000900,12780,12770,12780,12770,4
20230824,102100,23949800,12760,12760,12760,12760,15
20230824,102000,23758400,12780,12770,12780,12770,16
20230824,101900,23553940,12770,12750,12770,12750,37
20230824,101800,23081510,12730,12750,12750,12730,54
20230824,101700,22393050,12740,12740,12740,12740,45
20230824,101600,21819750,12730,12750,12750,12730,279
20230824,101500,18265020,12720,12740,12740,12720,299
20230824,101400,14455880,12740,12740,12740,12740,30
20230824,101300,14073680,12740,12740,12740,12740,6
20230824,101200,13997240,12730,12730,12730,12710,18
20230824,101100,13768240,12720,12720,12720,12720,0
20230824,101000,13768240,12720,12720,12720,12720,0
20230824,100900,13768240,12720,12720,12720,12720,26
20230824,100800,13437520,12710,12730,12730,12710,20
20230824,100700,13183190,12720,12720,12720,12720,0
20230824,100600,13183190,12720,12740,12740,12720,50
20230824,100500,12546980,12730,12730,12730,12730,0
20230824,100400,12546980,12730,12730,12730,12730,0
20230824,100300,12546980,12730,12740,12740,12730,269
20230824,100200,9120080,12740,12760,12760,12740,113
20230824,100100,7679250,12760,12760,12760,12760,1
20230824,100000,7666490,12760,12760,12760,12760,1
20230824,095900,7653730,12760,12760,12760,12760,0
20230824,095800,7653730,12760,12760,12760,12760,2
20230824,095700,7628210,12760,12760,12760,12760,1
20230824,095600,7615450,12760,12760,12760,12760,2
20230824,095500,7589930,12750,12750,12750,12740,148
20230824,095400,5704260,12760,12760,12760,12760,2
20230824,095300,5678740,12760,12760,12760,12760,2
20230824,095200,5653220,12760,12760,12760,12760,1
20230824,095100,5640460,12760,12760,12760,12760,2
20230824,095000,5614940,12760,12760,12760,12760,1
20230824,094900,5602180,12760,12760,12760,12760,1
20230824,094800,5589420,12760,12760,12760,12760,2
20230824,094700,5563900,12760,12760,12760,12760,2
20230824,094600,5538380,12760,12760,12760,12760,2
20230824,094500,5512860,12760,12760,12760,12760,2
20230824,094400,5487340,12760,12760,12760,12760,0
20230824,094300,5487340,12760,12760,12760,12760,2
20230824,094200,5461820,12760,12760,12760,12760,2
20230824,094100,5436300,12760,12760,12760,12760,1
20230824,094000,5423540,12760,12750,12760,12750,2
20230824,093900,5398030,12740,12760,12760,12740,22
20230824,093800,5117710,12760,12710,12760,12710,16
20230824,093700,4914050,12710,12710,12710,12710,22
20230824,093600,4634430,12700,12700,12700,12700,1
20230824,093500,4621730,12710,12710,12710,12710,3
20230824,093400,4583600,12710,12710,12710,12710,2
20230824,093300,4558180,12710,12710,12710,12690,35
20230824,093200,4113420,12710,12700,12710,12700,107
20230824,093100,2754510,12680,12680,12680,12680,3
20230824,093000,2716470,12670,12670,12670,12670,5
20230824,092900,2653120,12640,12640,12640,12640,0
20230824,092800,2653120,12640,12640,12640,12640,0
20230824,092700,2653120,12640,12640,12640,12640,0
20230824,092600,2653120,12640,12640,12640,12640,0
20230824,092500,2653120,12640,12640,12640,12640,0
20230824,092400,2653120,12640,12640,12640,12640,0
20230824,092300,2653120,12640,12640,12640,12640,0
20230824,092200,2653120,12640,12640,12640,12640,0
20230824,092100,2653120,12640,12640,12640,12640,19
20230824,092000,2412960,12640,12640,12640,12640,0
20230824,091900,2412960,12640,12640,12640,12640,1
20230824,091800,2400320,12680,12680,12680,12680,0
20230824,091700,2400320,12680,12680,12680,12680,0
20230824,091600,2400320,12680,12680,12680,12680,0
20230824,091500,2400320,12680,12680,12680,12680,0
20230824,091400,2400320,12680,12680,12680,12680,0
20230824,091300,2400320,12680,12680,12680,12680,1
20230824,091200,2387640,12700,12700,12700,12700,0
20230824,091100,2387640,12700,12700,12700,12700,0
20230824,091000,2387640,12700,12690,12700,12690,39
20230824,090900,1892630,12700,12700,12700,12700,0
20230824,090800,1892630,12700,12700,12700,12700,0
20230824,090700,1892630,12700,12700,12700,12700,0
20230824,090600,1892630,12700,12700,12700,12700,0
20230824,090500,1892630,12700,12700,12700,12700,0
20230824,090400,1892630,12700,12610,12700,12610,2
20230824,090300,1867320,12690,12690,12690,12690,2
20230824,090200,1841940,12700,12720,12720,12700,27
20230824,090100,1498600,12700,12700,12700,12700,114
20230824,090000,50800,12700,12700,12700,12700,4