KissMeData/018120/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185800,109510870,13970,13970,13970,13970,53
20230802,185700,109510870,13970,13970,13970,13970,0
20230802,185600,109510870,13970,13970,13970,13970,0
20230802,185500,109510870,13970,13970,13970,13970,0
20230802,185400,109510870,13970,13970,13970,13970,0
20230802,185300,109510870,13970,13970,13970,13970,0
20230802,185200,109510870,13970,13970,13970,13970,0
20230802,185100,109510870,13970,13970,13970,13970,0
20230802,185000,109510870,13970,13970,13970,13970,0
20230802,184900,109510870,13970,13970,13970,13970,0
20230802,184800,109510870,13970,13970,13970,13970,0
20230802,184700,109510870,13970,13970,13970,13970,0
20230802,184600,109510870,13970,13970,13970,13970,0
20230802,184500,109510870,13970,13970,13970,13970,0
20230802,184400,109510870,13970,13970,13970,13970,0
20230802,184300,109510870,13970,13970,13970,13970,0
20230802,184200,109510870,13970,13970,13970,13970,0
20230802,184100,109510870,13970,13970,13970,13970,0
20230802,184000,109510870,13970,13970,13970,13970,0
20230802,183900,109510870,13970,13970,13970,13970,0
20230802,183800,109510870,13970,13970,13970,13970,0
20230802,183700,109510870,13970,13970,13970,13970,0
20230802,183600,109510870,13970,13970,13970,13970,0
20230802,183500,109510870,13970,13970,13970,13970,0
20230802,183400,109510870,13970,13970,13970,13970,0
20230802,183300,109510870,13970,13970,13970,13970,0
20230802,183200,109510870,13970,13970,13970,13970,0
20230802,183100,109510870,13970,13970,13970,13970,0
20230802,183000,109510870,13970,13970,13970,13970,0
20230802,182900,109510870,13970,13970,13970,13970,0
20230802,182800,109510870,13970,13970,13970,13970,53
20230802,182700,109510870,13970,13970,13970,13970,0
20230802,182600,109510870,13970,13970,13970,13970,0
20230802,182500,109510870,13970,13970,13970,13970,0
20230802,182400,109510870,13970,13970,13970,13970,0
20230802,182300,109510870,13970,13970,13970,13970,0
20230802,182200,109510870,13970,13970,13970,13970,0
20230802,182100,109510870,13970,13970,13970,13970,0
20230802,182000,109510870,13970,13970,13970,13970,0
20230802,181900,109510870,13970,13970,13970,13970,0
20230802,181800,109510870,13970,13970,13970,13970,0
20230802,181700,109510870,13970,13970,13970,13970,0
20230802,181600,109510870,13970,13970,13970,13970,0
20230802,181500,109510870,13970,13970,13970,13970,0
20230802,181400,109510870,13970,13970,13970,13970,0
20230802,181300,109510870,13970,13970,13970,13970,0
20230802,181200,109510870,13970,13970,13970,13970,0
20230802,181100,109510870,13970,13970,13970,13970,0
20230802,181000,109510870,13970,13970,13970,13970,0
20230802,180900,109510870,13970,13970,13970,13970,0
20230802,180800,109510870,13970,13970,13970,13970,0
20230802,180700,109510870,13970,13970,13970,13970,0
20230802,180600,109510870,13970,13970,13970,13970,0
20230802,180500,109510870,13970,13970,13970,13970,0
20230802,180400,109510870,13970,13970,13970,13970,0
20230802,180300,109510870,13970,13970,13970,13970,0
20230802,180200,109510870,13970,13970,13970,13970,0
20230802,180100,109510870,13970,13970,13970,13970,0
20230802,180000,109510870,13970,13970,13970,13970,0
20230802,175900,109510870,13970,13970,13970,13970,0
20230802,175800,109510870,13970,13970,13970,13970,53
20230802,175700,109510870,13970,13970,13970,13970,0
20230802,175600,109510870,13970,13970,13970,13970,0
20230802,175500,109510870,13970,13970,13970,13970,0
20230802,175400,109510870,13970,13970,13970,13970,0
20230802,175300,109510870,13970,13970,13970,13970,0
20230802,175200,109510870,13970,13970,13970,13970,0
20230802,175100,109510870,13970,13970,13970,13970,0
20230802,175000,109510870,13970,13970,13970,13970,0
20230802,174900,109510870,13970,13970,13970,13970,0
20230802,174800,109510870,13970,13970,13970,13970,0
20230802,174700,109510870,13970,13970,13970,13970,0
20230802,174600,109510870,13970,13970,13970,13970,0
20230802,174500,109510870,13970,13970,13970,13970,0
20230802,174400,109510870,13970,13970,13970,13970,0
20230802,174300,109510870,13970,13970,13970,13970,0
20230802,174200,109510870,13970,13970,13970,13970,0
20230802,174100,109510870,13970,13970,13970,13970,0
20230802,174000,109510870,13970,13970,13970,13970,0
20230802,173900,109510870,13970,13970,13970,13970,0
20230802,173800,109510870,13970,13970,13970,13970,0
20230802,173700,109510870,13970,13970,13970,13970,0
20230802,173600,109510870,13970,13970,13970,13970,0
20230802,173500,109510870,13970,13970,13970,13970,0
20230802,173400,109510870,13970,13970,13970,13970,0
20230802,173300,109510870,13970,13970,13970,13970,0
20230802,173200,109510870,13970,13970,13970,13970,0
20230802,173100,109510870,13970,13970,13970,13970,0
20230802,173000,109510870,13970,13970,13970,13970,0
20230802,172900,109510870,13970,13970,13970,13970,0
20230802,172800,109510870,13970,13970,13970,13970,53
20230802,172700,109510870,13970,13970,13970,13970,0
20230802,172600,109510870,13970,13970,13970,13970,0
20230802,172500,109510870,13970,13970,13970,13970,0
20230802,172400,109510870,13970,13970,13970,13970,0
20230802,172300,109510870,13970,13970,13970,13970,0
20230802,172200,109510870,13970,13970,13970,13970,0
20230802,172100,109510870,13970,13970,13970,13970,0
20230802,172000,109510870,13970,13970,13970,13970,0
20230802,171900,109510870,13970,13970,13970,13970,0
20230802,171800,109510870,13970,13970,13970,13970,0
20230802,171700,109510870,13970,13970,13970,13970,0
20230802,171600,109510870,13970,13970,13970,13970,0
20230802,171500,109510870,13970,13970,13970,13970,0
20230802,171400,109510870,13970,13970,13970,13970,0
20230802,171300,109510870,13970,13970,13970,13970,0
20230802,171200,109510870,13970,13970,13970,13970,0
20230802,171100,109510870,13970,13970,13970,13970,0
20230802,171000,109510870,13970,13970,13970,13970,0
20230802,170900,109510870,13970,13970,13970,13970,0
20230802,170800,109510870,13970,13970,13970,13970,0
20230802,170700,109510870,13970,13970,13970,13970,0
20230802,170600,109510870,13970,13970,13970,13970,0
20230802,170500,109510870,13970,13970,13970,13970,0
20230802,170400,109510870,13970,13970,13970,13970,0
20230802,170300,109510870,13970,13970,13970,13970,0
20230802,170200,109510870,13970,13970,13970,13970,0
20230802,170100,109510870,13970,13970,13970,13970,0
20230802,170000,109510870,13970,13970,13970,13970,0
20230802,165900,109510870,13970,13970,13970,13970,0
20230802,165800,109510870,13970,13970,13970,13970,53
20230802,165700,109510870,13970,13970,13970,13970,0
20230802,165600,109510870,13970,13970,13970,13970,0
20230802,165500,109510870,13970,13970,13970,13970,0
20230802,165400,109510870,13970,13970,13970,13970,0
20230802,165300,109510870,13970,13970,13970,13970,0
20230802,165200,109510870,13970,13970,13970,13970,0
20230802,165100,109510870,13970,13970,13970,13970,0
20230802,165000,109510870,13970,13970,13970,13970,0
20230802,164900,109510870,13970,13970,13970,13970,0
20230802,164800,109510870,13970,13970,13970,13970,0
20230802,164700,109510870,13970,13970,13970,13970,0
20230802,164600,109510870,13970,13970,13970,13970,0
20230802,164500,109510870,13970,13970,13970,13970,0
20230802,164400,109510870,13970,13970,13970,13970,0
20230802,164300,109510870,13970,13970,13970,13970,0
20230802,164200,109510870,13970,13970,13970,13970,0
20230802,164100,109510870,13970,13970,13970,13970,0
20230802,164000,109510870,13970,13970,13970,13970,0
20230802,163900,109510870,13970,13970,13970,13970,0
20230802,163800,109510870,13970,13970,13970,13970,0
20230802,163700,109510870,13970,13970,13970,13970,0
20230802,163600,109510870,13970,13970,13970,13970,0
20230802,163500,109510870,13970,13970,13970,13970,0
20230802,163400,109510870,13970,13970,13970,13970,0
20230802,163300,109510870,13970,13970,13970,13970,0
20230802,163200,109510870,13970,13970,13970,13970,0
20230802,163100,109510870,13970,13970,13970,13970,0
20230802,163000,109510870,13970,13970,13970,13970,0
20230802,162900,109510870,13970,13970,13970,13970,0
20230802,162800,109510870,13970,13970,13970,13970,53
20230802,162700,109510870,13970,13970,13970,13970,0
20230802,162600,109510870,13970,13970,13970,13970,0
20230802,162500,109510870,13970,13970,13970,13970,0
20230802,162400,109510870,13970,13970,13970,13970,0
20230802,162300,109510870,13970,13970,13970,13970,0
20230802,162200,109510870,13970,13970,13970,13970,0
20230802,162100,109510870,13970,13970,13970,13970,0
20230802,162000,109510870,13970,13970,13970,13970,0
20230802,161900,109510870,13970,13970,13970,13970,0
20230802,161800,109510870,13970,13970,13970,13970,0
20230802,161700,109510870,13970,13970,13970,13970,0
20230802,161600,109510870,13970,13970,13970,13970,0
20230802,161500,109510870,13970,13970,13970,13970,0
20230802,161400,109510870,13970,13970,13970,13970,0
20230802,161300,109510870,13970,13970,13970,13970,0
20230802,161200,109510870,13970,13970,13970,13970,0
20230802,161100,109510870,13970,13970,13970,13970,0
20230802,161000,109510870,13970,13970,13970,13970,0
20230802,160900,109510870,13970,13970,13970,13970,0
20230802,160800,109510870,13970,13970,13970,13970,0
20230802,160700,109510870,13970,13970,13970,13970,0
20230802,160600,109510870,13970,13970,13970,13970,0
20230802,160500,109510870,13970,13970,13970,13970,0
20230802,160400,109510870,13970,13970,13970,13970,0
20230802,160300,109510870,13970,13970,13970,13970,0
20230802,160200,109510870,13970,13970,13970,13970,0
20230802,160100,109510870,13970,13970,13970,13970,0
20230802,160000,109510870,13970,13970,13970,13970,0
20230802,155900,109510870,13970,13970,13970,13970,0
20230802,155800,109510870,13970,13970,13970,13970,53
20230802,155700,109510870,13970,13970,13970,13970,0
20230802,155600,109510870,13970,13970,13970,13970,0
20230802,155500,109510870,13970,13970,13970,13970,0
20230802,155400,109510870,13970,13970,13970,13970,0
20230802,155300,109510870,13970,13970,13970,13970,0
20230802,155200,109510870,13970,13970,13970,13970,0
20230802,155100,109510870,13970,13970,13970,13970,0
20230802,155000,109510870,13970,13970,13970,13970,0
20230802,154900,109510870,13970,13970,13970,13970,0
20230802,154800,109510870,13970,13970,13970,13970,0
20230802,154700,109510870,13970,13970,13970,13970,0
20230802,154600,109510870,13970,13970,13970,13970,0
20230802,154500,109510870,13970,13970,13970,13970,0
20230802,154400,109510870,13970,13970,13970,13970,0
20230802,154300,109510870,13970,13970,13970,13970,0
20230802,154200,109510870,13970,13970,13970,13970,0
20230802,154100,109510870,13970,13970,13970,13970,0
20230802,154000,109510870,13970,13970,13970,13970,0
20230802,153900,109510870,13970,13970,13970,13970,0
20230802,153800,109510870,13970,13970,13970,13970,0
20230802,153700,109510870,13970,13970,13970,13970,0
20230802,153600,109510870,13970,13970,13970,13970,0
20230802,153500,109510870,13970,13970,13970,13970,0
20230802,153400,109510870,13970,13970,13970,13970,0
20230802,153300,109510870,13970,13970,13970,13970,0
20230802,153200,109510870,13970,13970,13970,13970,0
20230802,153100,109510870,13970,13970,13970,13970,0
20230802,153000,109510870,13970,13970,13970,13970,53
20230802,152900,108770460,13980,13980,13980,13980,0
20230802,152800,108770460,13980,13980,13980,13980,0
20230802,152700,108770460,13980,13980,13980,13980,0
20230802,152600,108770460,13980,13980,13980,13980,0
20230802,152500,108770460,13980,13980,13980,13980,0
20230802,152400,108770460,13980,13980,13980,13980,0
20230802,152300,108770460,13980,13980,13980,13980,0
20230802,152200,108770460,13980,13980,13980,13980,0
20230802,152100,108770460,13980,13980,13980,13980,0
20230802,152000,108770460,13980,13980,13980,13980,0
20230802,151900,108770460,13980,13980,13980,13980,16
20230802,151800,108546780,13980,13980,13980,13980,0
20230802,151700,108546780,13980,13980,13980,13980,2
20230802,151600,108518820,13980,13980,13980,13980,0
20230802,151500,108518820,13980,13980,13980,13980,0
20230802,151400,108518820,13980,13980,13980,13980,0
20230802,151300,108518820,13980,13980,13980,13980,0
20230802,151200,108518820,13980,13980,13980,13980,100
20230802,151100,107120820,13980,13980,13980,13980,0
20230802,151000,107120820,13980,13980,13980,13980,0
20230802,150900,107120820,13980,13980,13980,13980,0
20230802,150800,107120820,13980,13980,13980,13980,0
20230802,150700,107120820,13980,13980,13980,13980,0
20230802,150600,107120820,13980,13980,13980,13980,0
20230802,150500,107120820,13980,13980,13980,13980,0
20230802,150400,107120820,13980,13980,13980,13980,0
20230802,150300,107120820,13980,13980,13980,13980,1
20230802,150200,107106840,13980,13980,13980,13980,6
20230802,150100,107022960,13980,13980,13980,13980,0
20230802,150000,107022960,13980,13970,13980,13970,257
20230802,145900,103430200,13980,13980,13980,13980,0
20230802,145800,103430200,13980,13980,13980,13980,0
20230802,145700,103430200,13980,13980,13980,13980,6
20230802,145600,103346320,13980,13980,13980,13980,0
20230802,145500,103346320,13980,13980,13980,13980,0
20230802,145400,103346320,13980,13980,13980,13980,50
20230802,145300,102647320,13990,13990,13990,13990,0
20230802,145200,102647320,13990,13970,13990,13970,600
20230802,145100,94258100,13970,13970,13970,13970,1
20230802,145000,94244130,13980,13980,13980,13980,0
20230802,144900,94244130,13980,13900,13980,13900,653
20230802,144800,85128010,13900,13900,13900,13900,0
20230802,144700,85128010,13900,13900,13900,13900,0
20230802,144600,85128010,13900,13900,13900,13900,0
20230802,144500,85128010,13900,13900,13900,13900,0
20230802,144400,85128010,13900,13900,13900,13900,0
20230802,144300,85128010,13900,13900,13900,13900,0
20230802,144200,85128010,13900,13900,13900,13900,2
20230802,144100,85100210,13900,13880,13900,13880,3
20230802,144000,85058530,13880,13880,13880,13880,0
20230802,143900,85058530,13880,13880,13880,13880,0
20230802,143800,85058530,13880,13880,13880,13880,0
20230802,143700,85058530,13880,13880,13880,13880,0
20230802,143600,85058530,13880,13880,13880,13880,0
20230802,143500,85058530,13880,13880,13880,13880,0
20230802,143400,85058530,13880,13890,13890,13880,113
20230802,143300,83490070,13880,13880,13880,13880,0
20230802,143200,83490070,13880,13880,13880,13880,0
20230802,143100,83490070,13880,13880,13880,13880,0
20230802,143000,83490070,13880,13880,13880,13880,0
20230802,142900,83490070,13880,13880,13880,13880,0
20230802,142800,83490070,13880,13880,13880,13880,0
20230802,142700,83490070,13880,13880,13880,13880,0
20230802,142600,83490070,13880,13880,13880,13880,0
20230802,142500,83490070,13880,13880,13880,13880,0
20230802,142400,83490070,13880,13880,13880,13880,0
20230802,142300,83490070,13880,13880,13880,13880,0
20230802,142200,83490070,13880,13880,13880,13880,0
20230802,142100,83490070,13880,13880,13880,13880,0
20230802,142000,83490070,13880,13880,13880,13880,0
20230802,141900,83490070,13880,13880,13880,13880,0
20230802,141800,83490070,13880,13880,13880,13880,0
20230802,141700,83490070,13880,13890,13890,13880,2
20230802,141600,83462300,13900,13900,13900,13900,1
20230802,141500,83448400,13900,13900,13900,13900,0
20230802,141400,83448400,13900,13900,13900,13900,0
20230802,141300,83448400,13900,13900,13900,13900,0
20230802,141200,83448400,13900,13900,13900,13900,0
20230802,141100,83448400,13900,13900,13900,13900,0
20230802,141000,83448400,13900,13900,13900,13900,0
20230802,140900,83448400,13900,13900,13900,13900,0
20230802,140800,83448400,13900,13900,13900,13900,0
20230802,140700,83448400,13900,13900,13900,13900,5
20230802,140600,83378900,13900,13900,13900,13900,0
20230802,140500,83378900,13900,13900,13900,13900,7
20230802,140400,83281600,13900,13900,13900,13900,4
20230802,140300,83226000,13900,13900,13900,13900,190
20230802,140200,80585000,13900,13900,13900,13900,64
20230802,140100,79695400,13900,13900,13900,13900,0
20230802,140000,79695400,13900,13900,13900,13900,0
20230802,135900,79695400,13900,13900,13900,13900,0
20230802,135800,79695400,13900,13900,13900,13900,0
20230802,135700,79695400,13900,13900,13900,13900,0
20230802,135600,79695400,13900,13900,13900,13900,10
20230802,135500,79556400,13900,13900,13900,13900,0
20230802,135400,79556400,13900,13900,13900,13900,0
20230802,135300,79556400,13900,13900,13900,13900,12
20230802,135200,79389600,13900,13900,13900,13900,0
20230802,135100,79389600,13900,13900,13900,13900,0
20230802,135000,79389600,13900,13900,13900,13900,1
20230802,134900,79375700,13900,13900,13900,13900,0
20230802,134800,79375700,13900,13900,13900,13900,0
20230802,134700,79375700,13900,13900,13900,13900,0
20230802,134600,79375700,13900,13900,13900,13900,0
20230802,134500,79375700,13900,13900,13900,13900,0
20230802,134400,79375700,13900,13900,13900,13900,0
20230802,134300,79375700,13900,13900,13900,13900,0
20230802,134200,79375700,13900,13900,13900,13900,0
20230802,134100,79375700,13900,13900,13900,13900,0
20230802,134000,79375700,13900,13900,13900,13900,1
20230802,133900,79361800,13810,13890,13890,13810,75
20230802,133800,78324580,13900,13900,13900,13900,0
20230802,133700,78324580,13900,13900,13900,13900,0
20230802,133600,78324580,13900,13900,13900,13900,0
20230802,133500,78324580,13900,13900,13900,13900,0
20230802,133400,78324580,13900,13900,13900,13900,0
20230802,133300,78324580,13900,13900,13900,13900,0
20230802,133200,78324580,13900,13900,13900,13900,0
20230802,133100,78324580,13900,13880,13900,13880,20
20230802,133000,78046720,13870,13870,13870,13870,55
20230802,132900,77283870,13880,13880,13880,13880,0
20230802,132800,77283870,13880,13880,13880,13880,5
20230802,132700,77214470,13880,13880,13880,13880,2
20230802,132600,77186710,13880,13880,13880,13880,0
20230802,132500,77186710,13880,13880,13880,13880,0
20230802,132400,77186710,13880,13880,13880,13880,0
20230802,132300,77186710,13880,13880,13880,13880,0
20230802,132200,77186710,13880,13880,13880,13880,0
20230802,132100,77186710,13880,13880,13880,13880,0
20230802,132000,77186710,13880,13880,13880,13880,0
20230802,131900,77186710,13880,13880,13880,13880,0
20230802,131800,77186710,13880,13880,13880,13880,0
20230802,131700,77186710,13880,13880,13880,13880,0
20230802,131600,77186710,13880,13880,13880,13880,1
20230802,131500,77172830,13880,13880,13880,13880,0
20230802,131400,77172830,13880,13880,13880,13880,1
20230802,131300,77158950,13880,13880,13880,13880,0
20230802,131200,77158950,13880,13880,13880,13880,1
20230802,131100,77145070,13880,13880,13880,13880,0
20230802,131000,77145070,13880,13880,13880,13880,0
20230802,130900,77145070,13880,13880,13880,13880,6
20230802,130800,77061790,13880,13880,13880,13880,0
20230802,130700,77061790,13880,13880,13880,13880,0
20230802,130600,77061790,13880,13880,13880,13880,0
20230802,130500,77061790,13880,13880,13880,13880,0
20230802,130400,77061790,13880,13880,13880,13880,0
20230802,130300,77061790,13880,13880,13880,13880,0
20230802,130200,77061790,13880,13880,13880,13880,0
20230802,130100,77061790,13880,13880,13880,13880,0
20230802,130000,77061790,13880,13880,13880,13880,0
20230802,125900,77061790,13880,13880,13880,13880,0
20230802,125800,77061790,13880,13880,13880,13880,0
20230802,125700,77061790,13880,13880,13880,13880,0
20230802,125600,77061790,13880,13880,13880,13880,0
20230802,125500,77061790,13880,13880,13880,13880,0
20230802,125400,77061790,13880,13880,13880,13880,0
20230802,125300,77061790,13880,13880,13880,13880,0
20230802,125200,77061790,13880,13880,13880,13880,0
20230802,125100,77061790,13880,13880,13880,13880,0
20230802,125000,77061790,13880,13880,13880,13880,0
20230802,124900,77061790,13880,13880,13880,13880,0
20230802,124800,77061790,13880,13880,13880,13880,0
20230802,124700,77061790,13880,13880,13880,13880,0
20230802,124600,77061790,13880,13880,13880,13880,0
20230802,124500,77061790,13880,13880,13880,13880,0
20230802,124400,77061790,13880,13880,13880,13880,0
20230802,124300,77061790,13880,13880,13880,13880,0
20230802,124200,77061790,13880,13880,13880,13880,0
20230802,124100,77061790,13880,13880,13880,13880,0
20230802,124000,77061790,13880,13880,13880,13880,0
20230802,123900,77061790,13880,13880,13880,13880,0
20230802,123800,77061790,13880,13880,13880,13880,0
20230802,123700,77061790,13880,13880,13880,13880,0
20230802,123600,77061790,13880,13880,13880,13880,4
20230802,123500,77006270,13880,13880,13880,13880,0
20230802,123400,77006270,13880,13880,13880,13880,0
20230802,123300,77006270,13880,13880,13880,13880,0
20230802,123200,77006270,13880,13880,13880,13880,0
20230802,123100,77006270,13880,13880,13880,13880,4
20230802,123000,76950750,13880,13880,13880,13880,0
20230802,122900,76950750,13880,13880,13880,13880,0
20230802,122800,76950750,13880,13880,13880,13880,0
20230802,122700,76950750,13880,13880,13880,13880,0
20230802,122600,76950750,13880,13880,13880,13880,0
20230802,122500,76950750,13880,13880,13880,13880,0
20230802,122400,76950750,13880,13880,13880,13880,10
20230802,122300,76811950,13890,13890,13890,13890,2
20230802,122200,76784170,13900,13900,13900,13900,0
20230802,122100,76784170,13900,13900,13900,13900,0
20230802,122000,76784170,13900,13900,13900,13900,0
20230802,121900,76784170,13900,13900,13900,13900,0
20230802,121800,76784170,13900,13900,13900,13900,0
20230802,121700,76784170,13900,13900,13900,13900,0
20230802,121600,76784170,13900,13900,13900,13900,0
20230802,121500,76784170,13900,13900,13900,13900,0
20230802,121400,76784170,13900,13900,13900,13900,0
20230802,121300,76784170,13900,13900,13900,13900,0
20230802,121200,76784170,13900,13900,13900,13900,0
20230802,121100,76784170,13900,13900,13900,13900,0
20230802,121000,76784170,13900,13900,13900,13900,1
20230802,120900,76770270,13900,13900,13900,13900,7
20230802,120800,76672970,13900,13930,13930,13900,247
20230802,120700,73239310,13940,13940,13940,13940,0
20230802,120600,73239310,13940,13940,13940,13940,7
20230802,120500,73141730,13940,13940,13940,13940,0
20230802,120400,73141730,13940,13940,13940,13940,0
20230802,120300,73141730,13940,13940,13940,13940,0
20230802,120200,73141730,13940,13940,13940,13940,0
20230802,120100,73141730,13940,13940,13940,13940,0
20230802,120000,73141730,13940,13940,13940,13940,0
20230802,115900,73141730,13940,13940,13940,13940,0
20230802,115800,73141730,13940,13940,13940,13940,13
20230802,115700,72960510,13950,13950,13950,13950,0
20230802,115600,72960510,13950,13950,13950,13950,0
20230802,115500,72960510,13950,13950,13950,13950,0
20230802,115400,72960510,13950,13960,13960,13950,27
20230802,115300,72583850,13970,13970,13970,13970,21
20230802,115200,72290480,13970,13970,13970,13970,0
20230802,115100,72290480,13970,13970,13970,13970,9
20230802,115000,72164750,13980,13980,13980,13980,0
20230802,114900,72164750,13980,13980,13980,13980,0
20230802,114800,72164750,13980,13980,13980,13980,0
20230802,114700,72164750,13980,13980,13980,13980,36
20230802,114600,71661470,13990,13990,13990,13990,0
20230802,114500,71661470,13990,13990,13990,13990,23
20230802,114400,71339700,14000,14000,14000,14000,0
20230802,114300,71339700,14000,14000,14000,14000,0
20230802,114200,71339700,14000,14000,14000,14000,0
20230802,114100,71339700,14000,14000,14000,14000,100
20230802,114000,69939700,14000,14000,14000,14000,10
20230802,113900,69799700,13990,13990,13990,13990,0
20230802,113800,69799700,13990,13990,13990,13990,0
20230802,113700,69799700,13990,13990,13990,13990,50
20230802,113600,69100200,13990,13990,13990,13990,0
20230802,113500,69100200,13990,13990,13990,13990,0
20230802,113400,69100200,13990,13990,13990,13990,300
20230802,113300,64903200,13990,13990,13990,13990,4
20230802,113200,64847240,13990,13990,13990,13990,304
20230802,113100,60594280,13990,13990,13990,13990,58
20230802,113000,59782860,13990,13990,13990,13990,120
20230802,112900,58104060,14000,14000,14000,14000,16
20230802,112800,57880060,13990,13990,13990,13990,336
20230802,112700,53179420,13990,13980,13990,13980,471
20230802,112600,46590140,13980,13970,13980,13970,73
20230802,112500,45569700,13970,13970,13970,13970,0
20230802,112400,45569700,13970,13970,13970,13970,35
20230802,112300,45080750,13970,13970,13970,13970,0
20230802,112200,45080750,13970,13970,13970,13970,4
20230802,112100,45024870,13980,13980,13980,13980,5
20230802,112000,44954970,13980,13980,13980,13980,5
20230802,111900,44885070,13990,13990,13990,13990,0
20230802,111800,44885070,13990,13990,13990,13990,0
20230802,111700,44885070,13990,13990,13990,13990,0
20230802,111600,44885070,13990,13990,13990,13990,0
20230802,111500,44885070,13990,13990,13990,13990,0
20230802,111400,44885070,13990,13990,13990,13990,0
20230802,111300,44885070,13990,13990,13990,13990,0
20230802,111200,44885070,13990,13990,13990,13990,0
20230802,111100,44885070,13990,13990,13990,13990,0
20230802,111000,44885070,13990,13990,13990,13990,0
20230802,110900,44885070,13990,13990,13990,13990,0
20230802,110800,44885070,13990,13990,13990,13990,40
20230802,110700,44325470,13990,13990,13990,13990,0
20230802,110600,44325470,13990,13990,13990,13990,0
20230802,110500,44325470,13990,13990,13990,13990,0
20230802,110400,44325470,13990,13990,13990,13990,0
20230802,110300,44325470,13990,13990,13990,13990,0
20230802,110200,44325470,13990,13990,13990,13990,0
20230802,110100,44325470,13990,13990,13990,13990,1
20230802,110000,44311480,13980,13980,13980,13980,0
20230802,105900,44311480,13980,13980,13980,13980,10
20230802,105800,44171680,13970,13970,13970,13970,1
20230802,105700,44157710,13980,13980,13980,13980,150
20230802,105600,42060710,13980,13980,13980,13980,0
20230802,105500,42060710,13980,13980,13980,13980,0
20230802,105400,42060710,13980,13980,13980,13980,0
20230802,105300,42060710,13980,13980,13980,13980,16
20230802,105200,41837030,13990,13990,13990,13990,120
20230802,105100,40158230,13990,13990,13990,13990,0
20230802,105000,40158230,13990,13980,13990,13980,32
20230802,104900,39710860,13980,13980,13980,13980,179
20230802,104800,37208440,13980,13980,13980,13980,1
20230802,104700,37194460,13970,13970,13970,13970,51
20230802,104600,36481990,13960,13960,13960,13960,21
20230802,104500,36188830,13940,13950,13950,13940,5
20230802,104400,36119110,13960,13960,13960,13960,0
20230802,104300,36119110,13960,13960,13960,13960,0
20230802,104200,36119110,13960,13960,13960,13960,2
20230802,104100,36091190,13940,13940,13940,13940,0
20230802,104000,36091190,13940,13940,13940,13940,0
20230802,103900,36091190,13940,13960,13960,13940,6
20230802,103800,36007480,13960,13950,13960,13950,25
20230802,103700,35658720,13950,13950,13950,13950,65
20230802,103600,34751970,13950,13950,13950,13940,14
20230802,103500,34556680,13950,13950,13950,13950,0
20230802,103400,34556680,13950,13950,13950,13950,1
20230802,103300,34542730,13940,13940,13940,13940,2
20230802,103200,34514850,13940,13940,13940,13940,10
20230802,103100,34375450,13940,13940,13940,13940,0
20230802,103000,34375450,13940,13940,13940,13940,0
20230802,102900,34375450,13940,13940,13940,13940,2
20230802,102800,34347570,13930,13930,13930,13930,0
20230802,102700,34347570,13930,13930,13930,13930,0
20230802,102600,34347570,13930,13930,13930,13930,2
20230802,102500,34319710,13930,13930,13930,13930,1
20230802,102400,34305780,13940,13910,13940,13910,17
20230802,102300,34068980,13910,13900,13910,13900,346
20230802,102200,29256250,13900,13900,13900,13900,0
20230802,102100,29256250,13900,13900,13900,13900,0
20230802,102000,29256250,13900,13900,13900,13900,2
20230802,101900,29228450,13900,13900,13900,13900,7
20230802,101800,29131150,13900,13900,13900,13900,10
20230802,101700,28992150,13900,13900,13900,13900,20
20230802,101600,28714150,13880,13880,13880,13880,0
20230802,101500,28714150,13880,13890,13890,13880,11
20230802,101400,28561460,13900,13900,13900,13900,2
20230802,101300,28533660,13910,13910,13910,13910,0
20230802,101200,28533660,13910,13910,13910,13910,2
20230802,101100,28505840,13910,13910,13910,13910,2
20230802,101000,28478020,13910,13910,13910,13910,0
20230802,100900,28478020,13910,13910,13910,13910,71
20230802,100800,27490410,13910,13910,13910,13910,0
20230802,100700,27490410,13910,13910,13910,13910,0
20230802,100600,27490410,13910,13910,13910,13910,0
20230802,100500,27490410,13910,13910,13910,13910,1
20230802,100400,27476500,13910,13900,13910,13900,500
20230802,100300,20522440,13900,13900,13900,13900,0
20230802,100200,20522440,13900,13900,13900,13900,100
20230802,100100,19132440,13880,13880,13880,13880,0
20230802,100000,19132440,13880,13880,13880,13880,0
20230802,095900,19132440,13880,13880,13880,13880,6
20230802,095800,19049160,13900,13900,13900,13900,30
20230802,095700,18632160,13900,13900,13900,13900,0
20230802,095600,18632160,13900,13900,13900,13900,0
20230802,095500,18632160,13900,13900,13900,13900,201
20230802,095400,15838260,13900,13890,13900,13890,16
20230802,095300,15615990,13890,13890,13890,13890,0
20230802,095200,15615990,13890,13890,13890,13890,0
20230802,095100,15615990,13890,13890,13890,13890,0
20230802,095000,15615990,13890,13890,13890,13890,0
20230802,094900,15615990,13890,13890,13890,13890,0
20230802,094800,15615990,13890,13890,13890,13890,10
20230802,094700,15477090,13890,13890,13890,13890,10
20230802,094600,15338190,13890,13890,13890,13890,0
20230802,094500,15338190,13890,13900,13900,13890,9
20230802,094400,15213160,13900,13900,13900,13900,0
20230802,094300,15213160,13900,13900,13900,13900,0
20230802,094200,15213160,13900,13900,13900,13900,0
20230802,094100,15213160,13900,13900,13900,13900,58
20230802,094000,14406960,13890,13890,13890,13890,0
20230802,093900,14406960,13890,13890,13890,13890,13
20230802,093800,14226390,13890,13850,13890,13850,100
20230802,093700,12837440,13850,13840,13850,13830,74
20230802,093600,11812670,13830,13850,13850,13830,44
20230802,093500,11203450,13780,13820,13850,13780,105
20230802,093400,9753920,13800,13800,13800,13800,0
20230802,093300,9753920,13800,13800,13800,13800,0
20230802,093200,9753920,13800,13800,13800,13800,0
20230802,093100,9753920,13800,13700,13800,13700,76
20230802,093000,8705780,13800,13750,13800,13750,2
20230802,092900,8678230,13700,13700,13700,13700,0
20230802,092800,8678230,13700,13700,13700,13700,0
20230802,092700,8678230,13700,13690,13700,13690,406
20230802,092600,3119980,13680,13680,13680,13680,0
20230802,092500,3119980,13680,13680,13680,13680,31
20230802,092400,2695900,13680,13680,13680,13680,20
20230802,092300,2422300,13680,13680,13680,13680,0
20230802,092200,2422300,13680,13680,13680,13680,0
20230802,092100,2422300,13680,13680,13680,13680,2
20230802,092000,2394940,13680,13680,13680,13680,0
20230802,091900,2394940,13680,13680,13680,13680,0
20230802,091800,2394940,13680,13680,13680,13680,0
20230802,091700,2394940,13680,13680,13680,13680,0
20230802,091600,2394940,13680,13680,13680,13680,0
20230802,091500,2394940,13680,13680,13680,13680,0
20230802,091400,2394940,13680,13680,13680,13680,0
20230802,091300,2394940,13680,13680,13680,13680,1
20230802,091200,2381260,13680,13670,13680,13670,15
20230802,091100,2176160,13680,13680,13680,13680,0
20230802,091000,2176160,13680,13680,13680,13680,0
20230802,090900,2176160,13680,13680,13680,13680,1
20230802,090800,2162480,13680,13670,13680,13670,4
20230802,090700,2107790,13680,13680,13680,13680,49
20230802,090600,1437470,13680,13680,13680,13680,1
20230802,090500,1423790,13690,13690,13690,13690,1
20230802,090400,1410100,13690,13690,13690,13690,0
20230802,090300,1410100,13690,13690,13690,13690,100
20230802,090200,41100,13700,13700,13700,13700,0
20230802,090100,41100,13700,13700,13700,13700,0
20230802,090000,41100,13700,13700,13700,13700,3