KissMeData/002810/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183600,113291390,12290,12290,12290,12290,247
20230810,183500,113291390,12290,12290,12290,12290,0
20230810,183400,113291390,12290,12290,12290,12290,0
20230810,183300,113291390,12290,12290,12290,12290,0
20230810,183200,113291390,12290,12290,12290,12290,0
20230810,183100,113291390,12290,12290,12290,12290,0
20230810,183000,113291390,12290,12290,12290,12290,0
20230810,182900,113291390,12290,12290,12290,12290,0
20230810,182800,113291390,12290,12290,12290,12290,0
20230810,182700,113291390,12290,12290,12290,12290,0
20230810,182600,113291390,12290,12290,12290,12290,0
20230810,182500,113291390,12290,12290,12290,12290,0
20230810,182400,113291390,12290,12290,12290,12290,0
20230810,182300,113291390,12290,12290,12290,12290,0
20230810,182200,113291390,12290,12290,12290,12290,0
20230810,182100,113291390,12290,12290,12290,12290,0
20230810,182000,113291390,12290,12290,12290,12290,0
20230810,181900,113291390,12290,12290,12290,12290,0
20230810,181800,113291390,12290,12290,12290,12290,0
20230810,181700,113291390,12290,12290,12290,12290,0
20230810,181600,113291390,12290,12290,12290,12290,0
20230810,181500,113291390,12290,12290,12290,12290,0
20230810,181400,113291390,12290,12290,12290,12290,0
20230810,181300,113291390,12290,12290,12290,12290,0
20230810,181200,113291390,12290,12290,12290,12290,0
20230810,181100,113291390,12290,12290,12290,12290,0
20230810,181000,113291390,12290,12290,12290,12290,0
20230810,180900,113291390,12290,12290,12290,12290,0
20230810,180800,113291390,12290,12290,12290,12290,0
20230810,180700,113291390,12290,12290,12290,12290,0
20230810,180600,113291390,12290,12290,12290,12290,247
20230810,180500,113291390,12290,12290,12290,12290,0
20230810,180400,113291390,12290,12290,12290,12290,0
20230810,180300,113291390,12290,12290,12290,12290,0
20230810,180200,113291390,12290,12290,12290,12290,0
20230810,180100,113291390,12290,12290,12290,12290,0
20230810,180000,113291390,12290,12290,12290,12290,0
20230810,175900,113291390,12290,12290,12290,12290,0
20230810,175800,113291390,12290,12290,12290,12290,0
20230810,175700,113291390,12290,12290,12290,12290,0
20230810,175600,113291390,12290,12290,12290,12290,0
20230810,175500,113291390,12290,12290,12290,12290,0
20230810,175400,113291390,12290,12290,12290,12290,0
20230810,175300,113291390,12290,12290,12290,12290,0
20230810,175200,113291390,12290,12290,12290,12290,0
20230810,175100,113291390,12290,12290,12290,12290,0
20230810,175000,113291390,12290,12290,12290,12290,0
20230810,174900,113291390,12290,12290,12290,12290,0
20230810,174800,113291390,12290,12290,12290,12290,0
20230810,174700,113291390,12290,12290,12290,12290,0
20230810,174600,113291390,12290,12290,12290,12290,0
20230810,174500,113291390,12290,12290,12290,12290,0
20230810,174400,113291390,12290,12290,12290,12290,0
20230810,174300,113291390,12290,12290,12290,12290,0
20230810,174200,113291390,12290,12290,12290,12290,0
20230810,174100,113291390,12290,12290,12290,12290,0
20230810,174000,113291390,12290,12290,12290,12290,0
20230810,173900,113291390,12290,12290,12290,12290,0
20230810,173800,113291390,12290,12290,12290,12290,0
20230810,173700,113291390,12290,12290,12290,12290,0
20230810,173600,113291390,12290,12290,12290,12290,247
20230810,173500,113291390,12290,12290,12290,12290,0
20230810,173400,113291390,12290,12290,12290,12290,0
20230810,173300,113291390,12290,12290,12290,12290,0
20230810,173200,113291390,12290,12290,12290,12290,0
20230810,173100,113291390,12290,12290,12290,12290,0
20230810,173000,113291390,12290,12290,12290,12290,0
20230810,172900,113291390,12290,12290,12290,12290,0
20230810,172800,113291390,12290,12290,12290,12290,0
20230810,172700,113291390,12290,12290,12290,12290,0
20230810,172600,113291390,12290,12290,12290,12290,0
20230810,172500,113291390,12290,12290,12290,12290,0
20230810,172400,113291390,12290,12290,12290,12290,0
20230810,172300,113291390,12290,12290,12290,12290,0
20230810,172200,113291390,12290,12290,12290,12290,0
20230810,172100,113291390,12290,12290,12290,12290,0
20230810,172000,113291390,12290,12290,12290,12290,0
20230810,171900,113291390,12290,12290,12290,12290,0
20230810,171800,113291390,12290,12290,12290,12290,0
20230810,171700,113291390,12290,12290,12290,12290,0
20230810,171600,113291390,12290,12290,12290,12290,0
20230810,171500,113291390,12290,12290,12290,12290,0
20230810,171400,113291390,12290,12290,12290,12290,0
20230810,171300,113291390,12290,12290,12290,12290,0
20230810,171200,113291390,12290,12290,12290,12290,0
20230810,171100,113291390,12290,12290,12290,12290,0
20230810,171000,113291390,12290,12290,12290,12290,0
20230810,170900,113291390,12290,12290,12290,12290,0
20230810,170800,113291390,12290,12290,12290,12290,0
20230810,170700,113291390,12290,12290,12290,12290,0
20230810,170600,113291390,12290,12290,12290,12290,247
20230810,170500,113291390,12290,12290,12290,12290,0
20230810,170400,113291390,12290,12290,12290,12290,0
20230810,170300,113291390,12290,12290,12290,12290,0
20230810,170200,113291390,12290,12290,12290,12290,0
20230810,170100,113291390,12290,12290,12290,12290,0
20230810,170000,113291390,12290,12290,12290,12290,0
20230810,165900,113291390,12290,12290,12290,12290,0
20230810,165800,113291390,12290,12290,12290,12290,0
20230810,165700,113291390,12290,12290,12290,12290,0
20230810,165600,113291390,12290,12290,12290,12290,0
20230810,165500,113291390,12290,12290,12290,12290,0
20230810,165400,113291390,12290,12290,12290,12290,0
20230810,165300,113291390,12290,12290,12290,12290,0
20230810,165200,113291390,12290,12290,12290,12290,0
20230810,165100,113291390,12290,12290,12290,12290,0
20230810,165000,113291390,12290,12290,12290,12290,0
20230810,164900,113291390,12290,12290,12290,12290,0
20230810,164800,113291390,12290,12290,12290,12290,0
20230810,164700,113291390,12290,12290,12290,12290,0
20230810,164600,113291390,12290,12290,12290,12290,0
20230810,164500,113291390,12290,12290,12290,12290,0
20230810,164400,113291390,12290,12290,12290,12290,0
20230810,164300,113291390,12290,12290,12290,12290,0
20230810,164200,113291390,12290,12290,12290,12290,0
20230810,164100,113291390,12290,12290,12290,12290,0
20230810,164000,113291390,12290,12290,12290,12290,0
20230810,163900,113291390,12290,12290,12290,12290,0
20230810,163800,113291390,12290,12290,12290,12290,0
20230810,163700,113291390,12290,12290,12290,12290,0
20230810,163600,113291390,12290,12290,12290,12290,247
20230810,163500,113291390,12290,12290,12290,12290,0
20230810,163400,113291390,12290,12290,12290,12290,0
20230810,163300,113291390,12290,12290,12290,12290,0
20230810,163200,113291390,12290,12290,12290,12290,0
20230810,163100,113291390,12290,12290,12290,12290,0
20230810,163000,113291390,12290,12290,12290,12290,0
20230810,162900,113291390,12290,12290,12290,12290,0
20230810,162800,113291390,12290,12290,12290,12290,0
20230810,162700,113291390,12290,12290,12290,12290,0
20230810,162600,113291390,12290,12290,12290,12290,0
20230810,162500,113291390,12290,12290,12290,12290,0
20230810,162400,113291390,12290,12290,12290,12290,0
20230810,162300,113291390,12290,12290,12290,12290,0
20230810,162200,113291390,12290,12290,12290,12290,0
20230810,162100,113291390,12290,12290,12290,12290,0
20230810,162000,113291390,12290,12290,12290,12290,0
20230810,161900,113291390,12290,12290,12290,12290,0
20230810,161800,113291390,12290,12290,12290,12290,0
20230810,161700,113291390,12290,12290,12290,12290,0
20230810,161600,113291390,12290,12290,12290,12290,0
20230810,161500,113291390,12290,12290,12290,12290,0
20230810,161400,113291390,12290,12290,12290,12290,0
20230810,161300,113291390,12290,12290,12290,12290,0
20230810,161200,113291390,12290,12290,12290,12290,0
20230810,161100,113291390,12290,12290,12290,12290,0
20230810,161000,113291390,12290,12290,12290,12290,0
20230810,160900,113291390,12290,12290,12290,12290,0
20230810,160800,113291390,12290,12290,12290,12290,0
20230810,160700,113291390,12290,12290,12290,12290,0
20230810,160600,113291390,12290,12290,12290,12290,247
20230810,160500,113291390,12290,12290,12290,12290,0
20230810,160400,113291390,12290,12290,12290,12290,0
20230810,160300,113291390,12290,12290,12290,12290,0
20230810,160200,113291390,12290,12290,12290,12290,0
20230810,160100,113291390,12290,12290,12290,12290,0
20230810,160000,113291390,12290,12290,12290,12290,0
20230810,155900,113291390,12290,12290,12290,12290,0
20230810,155800,113291390,12290,12290,12290,12290,0
20230810,155700,113291390,12290,12290,12290,12290,0
20230810,155600,113291390,12290,12290,12290,12290,0
20230810,155500,113291390,12290,12290,12290,12290,0
20230810,155400,113291390,12290,12290,12290,12290,0
20230810,155300,113291390,12290,12290,12290,12290,0
20230810,155200,113291390,12290,12290,12290,12290,0
20230810,155100,113291390,12290,12290,12290,12290,0
20230810,155000,113291390,12290,12290,12290,12290,0
20230810,154900,113291390,12290,12290,12290,12290,0
20230810,154800,113291390,12290,12290,12290,12290,0
20230810,154700,113291390,12290,12290,12290,12290,0
20230810,154600,113291390,12290,12290,12290,12290,0
20230810,154500,113291390,12290,12290,12290,12290,0
20230810,154400,113291390,12290,12290,12290,12290,0
20230810,154300,113291390,12290,12290,12290,12290,0
20230810,154200,113291390,12290,12290,12290,12290,0
20230810,154100,113291390,12290,12290,12290,12290,0
20230810,154000,113291390,12290,12290,12290,12290,0
20230810,153900,113291390,12290,12290,12290,12290,0
20230810,153800,113291390,12290,12290,12290,12290,0
20230810,153700,113291390,12290,12290,12290,12290,0
20230810,153600,113291390,12290,12290,12290,12290,247
20230810,153500,113291390,12290,12290,12290,12290,0
20230810,153400,113291390,12290,12290,12290,12290,0
20230810,153300,113291390,12290,12290,12290,12290,0
20230810,153200,113291390,12290,12290,12290,12290,0
20230810,153100,113291390,12290,12290,12290,12290,0
20230810,153000,113291390,12290,12290,12290,12290,247
20230810,152900,110255760,12240,12240,12240,12240,0
20230810,152800,110255760,12240,12240,12240,12240,0
20230810,152700,110255760,12240,12240,12240,12240,0
20230810,152600,110255760,12240,12240,12240,12240,0
20230810,152500,110255760,12240,12240,12240,12240,0
20230810,152400,110255760,12240,12240,12240,12240,0
20230810,152300,110255760,12240,12240,12240,12240,0
20230810,152200,110255760,12240,12240,12240,12240,0
20230810,152100,110255760,12240,12240,12240,12240,0
20230810,152000,110255760,12240,12240,12240,12240,0
20230810,151900,110255760,12240,12270,12270,12240,103
20230810,151800,108992100,12270,12270,12270,12270,47
20230810,151700,108415410,12270,12240,12270,12240,14
20230810,151600,108243960,12240,12240,12270,12240,21
20230810,151500,107986800,12240,12240,12240,12240,31
20230810,151400,107607360,12270,12230,12270,12230,17
20230810,151300,107399200,12240,12230,12240,12230,24
20230810,151200,107105650,12230,12240,12240,12230,22
20230810,151100,106836570,12230,12240,12240,12230,16
20230810,151000,106640850,12240,12230,12240,12230,24
20230810,150900,106347320,12230,12230,12230,12230,20
20230810,150800,106102720,12230,12230,12230,12230,22
20230810,150700,105833660,12230,12240,12240,12230,12
20230810,150600,105686890,12240,12240,12240,12230,129
20230810,150500,104108140,12230,12230,12230,12230,10
20230810,150400,103985840,12230,12230,12230,12230,21
20230810,150300,103729010,12230,12230,12230,12230,32
20230810,150200,103337650,12230,12230,12230,12230,10
20230810,150100,103215350,12230,12230,12230,12230,21
20230810,150000,102958520,12230,12230,12230,12230,21
20230810,145900,102701690,12230,12230,12230,12230,22
20230810,145800,102432630,12230,12230,12240,12230,28
20230810,145700,102090120,12230,12260,12260,12230,258
20230810,145600,98930280,12250,12250,12250,12250,22
20230810,145500,98660780,12250,12250,12250,12250,10
20230810,145400,98538280,12250,12250,12250,12250,32
20230810,145300,98146280,12250,12260,12260,12250,210
20230810,145200,95571780,12260,12260,12260,12260,0
20230810,145100,95571780,12260,12260,12260,12260,31
20230810,145000,95191720,12260,12260,12260,12260,20
20230810,144900,94946520,12260,12260,12260,12260,12
20230810,144800,94799400,12270,12250,12270,12250,50
20230810,144700,94186300,12250,12250,12260,12250,32
20230810,144600,93794290,12250,12250,12250,12250,12
20230810,144500,93647290,12250,12250,12250,12250,21
20230810,144400,93390040,12250,12260,12260,12250,61
20230810,144300,92642390,12270,12270,12270,12270,1
20230810,144200,92630120,12260,12260,12260,12260,339
20230810,144100,88473980,12280,12260,12280,12260,34
20230810,144000,88057120,12260,12260,12260,12260,0
20230810,143900,88057120,12260,12260,12260,12260,31
20230810,143800,87677060,12260,12260,12260,12260,20
20230810,143700,87431860,12260,12260,12260,12260,12
20230810,143600,87284740,12260,12260,12260,12260,31
20230810,143500,86904680,12260,12260,12260,12260,20
20230810,143400,86659480,12260,12260,12260,12260,12
20230810,143300,86512360,12260,12280,12280,12260,21
20230810,143200,86254880,12260,12260,12260,12260,47
20230810,143100,85678660,12260,12260,12260,12260,22
20230810,143000,85408940,12260,12260,12260,12260,10
20230810,142900,85286340,12260,12260,12260,12260,32
20230810,142800,84894020,12260,12260,12260,12260,10
20230810,142700,84771420,12260,12260,12260,12260,22
20230810,142600,84501700,12260,12260,12260,12260,31
20230810,142500,84121640,12260,12260,12260,12260,10
20230810,142400,83999040,12260,12260,12280,12260,22
20230810,142300,83729300,12260,12260,12260,12260,20
20230810,142200,83484100,12260,12260,12260,12260,22
20230810,142100,83214380,12260,12260,12280,12260,33
20230810,142000,82809560,12260,12260,12260,12260,20
20230810,141900,82564360,12260,12260,12260,12260,35
20230810,141800,82135260,12280,12280,12280,12280,0
20230810,141700,82135260,12280,12260,12280,12260,43
20230810,141600,81607860,12260,12260,12260,12260,33
20230810,141500,81203280,12280,12280,12280,12280,1
20230810,141400,81191000,12260,12260,12260,12260,31
20230810,141300,80810940,12260,12260,12260,12260,20
20230810,141200,80565740,12260,12260,12260,12260,12
20230810,141100,80418620,12260,12260,12260,12260,31
20230810,141000,80038560,12260,12260,12260,12260,20
20230810,140900,79793360,12260,12260,12260,12260,22
20230810,140800,79523640,12260,12260,12260,12260,10
20230810,140700,79401040,12260,12260,12280,12260,32
20230810,140600,79008700,12260,12260,12260,12260,10
20230810,140500,78886100,12260,12260,12260,12260,22
20230810,140400,78616380,12260,12260,12260,12260,31
20230810,140300,78236320,12270,12270,12270,12270,28
20230810,140200,77892760,12270,12270,12270,12270,22
20230810,140100,77622820,12270,12270,12270,12270,43
20230810,140000,77095210,12270,12270,12270,12270,32
20230810,135900,76702570,12270,12270,12270,12270,21
20230810,135800,76444900,12270,12270,12280,12270,21
20230810,135700,76187220,12270,12270,12270,12270,31
20230810,135600,75806850,12270,12270,12270,12270,10
20230810,135500,75684150,12270,12270,12270,12270,31
20230810,135400,75303780,12270,12270,12270,12270,32
20230810,135300,74911140,12270,12270,12270,12270,10
20230810,135200,74788440,12270,12270,12270,12270,41
20230810,135100,74285370,12270,12270,12270,12270,11
20230810,135000,74150400,12270,12280,12280,12270,23
20230810,134900,73868180,12260,12260,12260,12260,41
20230810,134800,73365520,12280,12260,12280,12260,23
20230810,134700,73083370,12260,12260,12260,12260,43
20230810,134600,72556190,12260,12260,12260,12260,10
20230810,134500,72433590,12260,12260,12260,12260,21
20230810,134400,72176130,12260,12260,12260,12260,40
20230810,134300,71685730,12260,12270,12270,12260,11
20230810,134200,71550860,12260,12260,12260,12260,22
20230810,134100,71281140,12260,12270,12270,12260,27
20230810,134000,70949950,12270,12270,12270,12270,21
20230810,133900,70692280,12270,12270,12270,12270,32
20230810,133800,70299640,12270,12270,12270,12270,21
20230810,133700,70041970,12270,12270,12270,12270,21
20230810,133600,69784300,12270,12270,12270,12270,20
20230810,133500,69538900,12270,12270,12270,12270,33
20230810,133400,69133990,12270,12270,12270,12270,31
20230810,133300,68753620,12270,12280,12280,12270,11
20230810,133200,68618640,12270,12280,12280,12270,43
20230810,133100,68090930,12270,12270,12270,12270,20
20230810,133000,67845530,12270,12270,12270,12270,21
20230810,132900,67587860,12270,12270,12270,12270,32
20230810,132800,67195220,12300,12280,12300,12270,38
20230810,132700,66728740,12270,12270,12270,12270,21
20230810,132600,66471070,12280,12270,12280,12270,22
20230810,132500,66201120,12270,12270,12270,12270,32
20230810,132400,65808480,12300,12290,12300,12290,2
20230810,132300,65783890,12270,12270,12270,12270,41
20230810,132200,65280820,12270,12270,12270,12270,31
20230810,132100,64900450,12270,12270,12270,12270,20
20230810,132000,64655050,12270,12270,12270,12270,22
20230810,131900,64385110,12270,12300,12300,12270,22
20230810,131800,64115140,12270,12280,12300,12270,182
20230810,131700,61880280,12280,12280,12280,12280,22
20230810,131600,61610120,12280,12280,12280,12280,20
20230810,131500,61364520,12280,12280,12290,12280,31
20230810,131400,60983830,12280,12280,12280,12280,10
20230810,131300,60861030,12280,12280,12280,12280,43
20230810,131200,60332990,12280,12280,12280,12280,10
20230810,131100,60210190,12280,12290,12290,12280,143
20230810,131000,58452820,12290,12290,12290,12290,40
20230810,130900,57961220,12290,12290,12290,12290,10
20230810,130800,57838320,12290,12290,12290,12290,30
20230810,130700,57469620,12290,12290,12290,12290,30
20230810,130600,57100920,12290,12290,12290,12290,21
20230810,130500,56842830,12290,12290,12290,12290,20
20230810,130400,56597030,12290,12290,12290,12290,31
20230810,130300,56216040,12290,12290,12290,12290,30
20230810,130200,55847340,12290,12290,12290,12290,10
20230810,130100,55724440,12290,12290,12290,12290,31
20230810,130000,55343450,12290,12290,12300,12290,51
20230810,125900,54716550,12300,12300,12300,12300,91
20230810,125800,53597250,12290,12290,12290,12290,30
20230810,125700,53228550,12290,12290,12290,12290,40
20230810,125600,52736950,12290,12290,12290,12290,0
20230810,125500,52736950,12290,12290,12290,12290,40
20230810,125400,52245350,12290,12290,12290,12290,30
20230810,125300,51876650,12290,12290,12290,12290,0
20230810,125200,51876650,12290,12290,12290,12290,40
20230810,125100,51385050,12290,12290,12290,12290,30
20230810,125000,51016350,12290,12290,12290,12290,0
20230810,124900,51016350,12290,12290,12290,12290,42
20230810,124800,50500170,12300,12290,12300,12290,20
20230810,124700,50254300,12290,12290,12290,12290,10
20230810,124600,50131400,12290,12290,12290,12290,0
20230810,124500,50131400,12290,12290,12290,12290,0
20230810,124400,50131400,12290,12290,12290,12290,9
20230810,124300,50020790,12290,12290,12290,12290,0
20230810,124200,50020790,12290,12290,12290,12290,10
20230810,124100,49897890,12300,12300,12300,12300,1
20230810,124000,49885590,12300,12300,12300,12300,0
20230810,123900,49885590,12300,12290,12300,12290,13
20230810,123800,49725790,12290,12290,12290,12290,0
20230810,123700,49725790,12290,12290,12290,12290,0
20230810,123600,49725790,12290,12290,12290,12290,10
20230810,123500,49602890,12300,12300,12300,12300,0
20230810,123400,49602890,12300,12290,12300,12290,14
20230810,123300,49430790,12300,12300,12300,12300,0
20230810,123200,49430790,12300,12300,12300,12300,8
20230810,123100,49332390,12300,12280,12300,12280,14
20230810,123000,49160390,12280,12280,12280,12280,0
20230810,122900,49160390,12280,12280,12280,12280,10
20230810,122800,49037590,12280,12280,12280,12280,0
20230810,122700,49037590,12280,12280,12280,12280,0
20230810,122600,49037590,12280,12280,12280,12280,10
20230810,122500,48914790,12300,12300,12300,12300,0
20230810,122400,48914790,12300,12280,12300,12280,16
20230810,122300,48718290,12280,12280,12280,12280,10
20230810,122200,48595490,12280,12280,12280,12280,0
20230810,122100,48595490,12280,12280,12280,12280,10
20230810,122000,48472690,12280,12280,12280,12280,0
20230810,121900,48472690,12280,12280,12280,12280,0
20230810,121800,48472690,12280,12280,12280,12280,10
20230810,121700,48349890,12300,12300,12300,12300,4
20230810,121600,48300690,12300,12280,12300,12280,10
20230810,121500,48177870,12290,12290,12290,12290,1
20230810,121400,48165580,12280,12280,12280,12280,0
20230810,121300,48165580,12280,12280,12280,12280,10
20230810,121200,48042780,12280,12280,12280,12280,0
20230810,121100,48042780,12280,12280,12280,12280,0
20230810,121000,48042780,12280,12310,12310,12280,23
20230810,120900,47760310,12280,12280,12280,12280,174
20230810,120800,45623590,12290,12280,12290,12280,11
20230810,120700,45488500,12300,12300,12300,12300,1
20230810,120600,45476200,12280,12280,12280,12280,0
20230810,120500,45476200,12280,12300,12310,12280,38
20230810,120400,45008730,12280,12280,12280,12280,100
20230810,120300,43780730,12300,12280,12300,12280,22
20230810,120200,43510440,12290,12290,12290,12290,0
20230810,120100,43510440,12290,12290,12290,12290,90
20230810,120000,42404340,12280,12280,12280,12280,10
20230810,115900,42281540,12280,12280,12280,12280,0
20230810,115800,42281540,12280,12280,12280,12280,0
20230810,115700,42281540,12280,12280,12280,12280,10
20230810,115600,42158740,12280,12280,12280,12280,0
20230810,115500,42158740,12280,12280,12280,12280,10
20230810,115400,42035940,12280,12280,12280,12280,0
20230810,115300,42035940,12280,12280,12280,12280,0
20230810,115200,42035940,12280,12280,12280,12280,10
20230810,115100,41913140,12280,12280,12280,12280,0
20230810,115000,41913140,12280,12280,12280,12280,10
20230810,114900,41790340,12280,12280,12280,12280,0
20230810,114800,41790340,12280,12280,12280,12280,0
20230810,114700,41790340,12280,12280,12280,12280,9
20230810,114600,41679820,12300,12300,12300,12300,0
20230810,114500,41679820,12300,12300,12300,12300,50
20230810,114400,41064820,12300,12310,12310,12300,11
20230810,114300,40929510,12310,12300,12310,12300,80
20230810,114200,39944980,12280,12280,12280,12280,10
20230810,114100,39822180,12300,12290,12300,12290,2
20230810,114000,39797590,12280,12280,12280,12280,0
20230810,113900,39797590,12280,12280,12280,12280,10
20230810,113800,39674790,12280,12280,12280,12280,0
20230810,113700,39674790,12280,12280,12280,12280,10
20230810,113600,39551990,12280,12280,12280,12280,0
20230810,113500,39551990,12280,12280,12280,12280,0
20230810,113400,39551990,12280,12280,12280,12280,10
20230810,113300,39429190,12290,12290,12290,12290,0
20230810,113200,39429190,12290,12290,12290,12290,7
20230810,113100,39343160,12290,12290,12290,12290,3
20230810,113000,39306290,12280,12280,12280,12280,0
20230810,112900,39306290,12280,12280,12280,12280,10
20230810,112800,39183490,12280,12280,12280,12280,0
20230810,112700,39183490,12280,12280,12280,12280,0
20230810,112600,39183490,12280,12280,12280,12280,10
20230810,112500,39060690,12300,12300,12300,12300,0
20230810,112400,39060690,12300,12280,12300,12280,20
20230810,112300,38814890,12280,12280,12280,12280,0
20230810,112200,38814890,12280,12280,12280,12280,0
20230810,112100,38814890,12280,12280,12280,12280,10
20230810,112000,38692090,12280,12280,12280,12280,0
20230810,111900,38692090,12280,12280,12280,12280,0
20230810,111800,38692090,12280,12290,12300,12280,33
20230810,111700,38286600,12280,12280,12280,12280,0
20230810,111600,38286600,12280,12280,12280,12280,110
20230810,111500,36935800,12310,12310,12310,12310,1
20230810,111400,36923490,12290,12290,12290,12290,10
20230810,111300,36800590,12290,12290,12290,12290,1
20230810,111200,36788300,12310,12310,12310,12310,68
20230810,111100,35951220,12310,12280,12310,12280,17
20230810,111000,35742250,12310,12310,12310,12310,1
20230810,110900,35729940,12310,12310,12310,12310,0
20230810,110800,35729940,12310,12280,12310,12280,17
20230810,110700,35521030,12300,12300,12300,12300,0
20230810,110600,35521030,12300,12300,12300,12300,0
20230810,110500,35521030,12300,12280,12300,12280,21
20230810,110400,35262930,12300,12300,12300,12300,0
20230810,110300,35262930,12300,12280,12300,12280,22
20230810,110200,34992530,12300,12300,12300,12300,11
20230810,110100,34857230,12300,12300,12300,12300,11
20230810,110000,34721930,12280,12310,12310,12280,11
20230810,105900,34586820,12310,12300,12310,12300,14
20230810,105800,34414490,12310,12310,12310,12290,24
20230810,105700,34119270,12310,12300,12310,12300,79
20230810,105600,33147160,12300,12300,12300,12300,7
20230810,105500,33061060,12280,12280,12280,12280,10
20230810,105400,32938260,12300,12300,12300,12300,3
20230810,105300,32901360,12300,12290,12300,12290,26
20230810,105200,32581810,12280,12280,12280,12280,10
20230810,105100,32459010,12280,12280,12280,12280,0
20230810,105000,32459010,12280,12280,12280,12280,9
20230810,104900,32348490,12280,12280,12280,12280,0
20230810,104800,32348490,12280,12280,12280,12280,0
20230810,104700,32348490,12280,12280,12280,12280,10
20230810,104600,32225690,12280,12280,12280,12280,0
20230810,104500,32225690,12280,12280,12280,12280,10
20230810,104400,32102890,12280,12280,12280,12280,0
20230810,104300,32102890,12280,12280,12280,12280,0
20230810,104200,32102890,12280,12300,12300,12280,415
20230810,104100,26998590,12300,12300,12300,12300,0
20230810,104000,26998590,12300,12300,12300,12300,0
20230810,103900,26998590,12300,12300,12300,12300,10
20230810,103800,26875590,12310,12310,12310,12310,16
20230810,103700,26678630,12310,12300,12310,12300,22
20230810,103600,26407910,12310,12310,12310,12310,0
20230810,103500,26407910,12310,12310,12310,12310,12
20230810,103400,26260190,12300,12300,12300,12300,10
20230810,103300,26137190,12310,12310,12310,12310,11
20230810,103200,26001780,12310,12300,12310,12300,22
20230810,103100,25731060,12310,12310,12310,12310,0
20230810,103000,25731060,12310,12300,12310,12300,36
20230810,102900,25288140,12300,12300,12300,12290,127
20230810,102800,23726140,12300,12300,12300,12300,0
20230810,102700,23726140,12300,12300,12300,12300,11
20230810,102600,23590840,12280,12280,12280,12280,10
20230810,102500,23468040,12300,12300,12300,12300,10
20230810,102400,23345040,12280,12280,12280,12280,9
20230810,102300,23234520,12280,12280,12280,12280,0
20230810,102200,23234520,12280,12280,12280,12280,0
20230810,102100,23234520,12280,12290,12300,12280,1105
20230810,102000,9653670,12300,12290,12300,12290,57
20230810,101900,8953130,12290,12280,12290,12280,43
20230810,101800,8424770,12280,12280,12280,12280,0
20230810,101700,8424770,12280,12280,12280,12280,0
20230810,101600,8424770,12280,12280,12280,12280,10
20230810,101500,8301970,12290,12290,12290,12290,1
20230810,101400,8289680,12290,12280,12290,12280,46
20230810,101300,7724360,12270,12270,12270,12270,10
20230810,101200,7601660,12280,12280,12280,12280,0
20230810,101100,7601660,12280,12280,12280,12280,39
20230810,101000,7122740,12280,12280,12280,12280,0
20230810,100900,7122740,12280,12280,12280,12280,0
20230810,100800,7122740,12280,12280,12280,12280,10
20230810,100700,6999940,12290,12290,12290,12290,7
20230810,100600,6913910,12280,12280,12280,12280,10
20230810,100500,6791110,12290,12290,12290,12290,0
20230810,100400,6791110,12290,12290,12290,12290,22
20230810,100300,6520730,12280,12280,12280,12280,10
20230810,100200,6397930,12280,12280,12280,12280,0
20230810,100100,6397930,12280,12280,12280,12280,0
20230810,100000,6397930,12280,12290,12290,12280,32
20230810,095900,6004750,12270,12270,12270,12270,0
20230810,095800,6004750,12270,12270,12270,12270,10
20230810,095700,5882050,12290,12290,12290,12290,0
20230810,095600,5882050,12290,12280,12290,12280,3
20230810,095500,5845190,12270,12270,12270,12270,10
20230810,095400,5722490,12270,12270,12270,12270,46
20230810,095300,5158070,12280,12270,12280,12270,13
20230810,095200,4998520,12280,12280,12280,12280,18
20230810,095100,4777480,12280,12280,12280,12280,0
20230810,095000,4777480,12280,12280,12280,12280,10
20230810,094900,4654680,12290,12290,12290,12290,0
20230810,094800,4654680,12290,12290,12290,12290,1
20230810,094700,4642390,12280,12280,12290,12280,37
20230810,094600,4187940,12280,12280,12280,12280,0
20230810,094500,4187940,12280,12270,12280,12270,31
20230810,094400,3807360,12280,12280,12280,12280,15
20230810,094300,3623160,12280,12280,12280,12280,0
20230810,094200,3623160,12280,12290,12290,12280,68
20230810,094100,2788010,12280,12280,12280,12280,51
20230810,094000,2161730,12290,12280,12290,12280,21
20230810,093900,1903740,12280,12280,12280,12280,0
20230810,093800,1903740,12280,12290,12290,12280,2
20230810,093700,1879170,12290,12290,12290,12290,28
20230810,093600,1535050,12290,12280,12290,12280,21
20230810,093500,1277160,12290,12290,12290,12290,0
20230810,093400,1277160,12290,12290,12290,12290,10
20230810,093300,1154260,12290,12290,12290,12290,0
20230810,093200,1154260,12290,12290,12290,12290,6
20230810,093100,1080520,12280,12280,12280,12280,0
20230810,093000,1080520,12280,12290,12290,12280,27
20230810,092900,748880,12280,12280,12280,12280,0
20230810,092800,748880,12280,12280,12280,12280,0
20230810,092700,748880,12280,12280,12280,12280,0
20230810,092600,748880,12280,12280,12280,12280,0
20230810,092500,748880,12280,12280,12280,12280,0
20230810,092400,748880,12280,12280,12280,12280,0
20230810,092300,748880,12280,12280,12280,12280,11
20230810,092200,613800,12280,12280,12280,12280,0
20230810,092100,613800,12280,12280,12280,12280,0
20230810,092000,613800,12280,12280,12280,12280,0
20230810,091900,613800,12280,12280,12280,12280,10
20230810,091800,491000,12280,12280,12280,12280,9
20230810,091700,380480,12280,12280,12280,12280,0
20230810,091600,380480,12280,12280,12280,12280,0
20230810,091500,380480,12280,12280,12280,12280,0
20230810,091400,380480,12280,12280,12280,12280,2
20230810,091300,355920,12290,12290,12290,12290,0
20230810,091200,355920,12290,12290,12290,12290,0
20230810,091100,355920,12290,12290,12290,12290,0
20230810,091000,355920,12290,12290,12290,12290,0
20230810,090900,355920,12290,12290,12290,12290,0
20230810,090800,355920,12290,12290,12290,12290,0
20230810,090700,355920,12290,12290,12290,12290,0
20230810,090600,355920,12290,12290,12290,12290,0
20230810,090500,355920,12290,12290,12290,12290,0
20230810,090400,355920,12290,12290,12290,12290,0
20230810,090300,355920,12290,12290,12290,12290,0
20230810,090200,355920,12290,12290,12290,12290,0
20230810,090100,355920,12290,12270,12290,12270,11
20230810,090000,220860,12270,12270,12270,12270,18