KissMeData/086820/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194000,101693190,10000,10000,10000,10000,2699
20230804,193900,101693190,10000,10000,10000,10000,0
20230804,193800,101693190,10000,10000,10000,10000,0
20230804,193700,101693190,10000,10000,10000,10000,0
20230804,193600,101693190,10000,10000,10000,10000,0
20230804,193500,101693190,10000,10000,10000,10000,0
20230804,193400,101693190,10000,10000,10000,10000,0
20230804,193300,101693190,10000,10000,10000,10000,0
20230804,193200,101693190,10000,10000,10000,10000,0
20230804,193100,101693190,10000,10000,10000,10000,0
20230804,193000,101693190,10000,10000,10000,10000,0
20230804,192900,101693190,10000,10000,10000,10000,0
20230804,192800,101693190,10000,10000,10000,10000,0
20230804,192700,101693190,10000,10000,10000,10000,0
20230804,192600,101693190,10000,10000,10000,10000,0
20230804,192500,101693190,10000,10000,10000,10000,0
20230804,192400,101693190,10000,10000,10000,10000,0
20230804,192300,101693190,10000,10000,10000,10000,0
20230804,192200,101693190,10000,10000,10000,10000,0
20230804,192100,101693190,10000,10000,10000,10000,0
20230804,192000,101693190,10000,10000,10000,10000,0
20230804,191900,101693190,10000,10000,10000,10000,0
20230804,191800,101693190,10000,10000,10000,10000,0
20230804,191700,101693190,10000,10000,10000,10000,0
20230804,191600,101693190,10000,10000,10000,10000,0
20230804,191500,101693190,10000,10000,10000,10000,0
20230804,191400,101693190,10000,10000,10000,10000,0
20230804,191300,101693190,10000,10000,10000,10000,0
20230804,191200,101693190,10000,10000,10000,10000,0
20230804,191100,101693190,10000,10000,10000,10000,0
20230804,191000,101693190,10000,10000,10000,10000,2699
20230804,190900,101693190,10000,10000,10000,10000,0
20230804,190800,101693190,10000,10000,10000,10000,0
20230804,190700,101693190,10000,10000,10000,10000,0
20230804,190600,101693190,10000,10000,10000,10000,0
20230804,190500,101693190,10000,10000,10000,10000,0
20230804,190400,101693190,10000,10000,10000,10000,0
20230804,190300,101693190,10000,10000,10000,10000,0
20230804,190200,101693190,10000,10000,10000,10000,0
20230804,190100,101693190,10000,10000,10000,10000,0
20230804,190000,101693190,10000,10000,10000,10000,0
20230804,185900,101693190,10000,10000,10000,10000,0
20230804,185800,101693190,10000,10000,10000,10000,0
20230804,185700,101693190,10000,10000,10000,10000,0
20230804,185600,101693190,10000,10000,10000,10000,0
20230804,185500,101693190,10000,10000,10000,10000,0
20230804,185400,101693190,10000,10000,10000,10000,0
20230804,185300,101693190,10000,10000,10000,10000,0
20230804,185200,101693190,10000,10000,10000,10000,0
20230804,185100,101693190,10000,10000,10000,10000,0
20230804,185000,101693190,10000,10000,10000,10000,0
20230804,184900,101693190,10000,10000,10000,10000,0
20230804,184800,101693190,10000,10000,10000,10000,0
20230804,184700,101693190,10000,10000,10000,10000,0
20230804,184600,101693190,10000,10000,10000,10000,0
20230804,184500,101693190,10000,10000,10000,10000,0
20230804,184400,101693190,10000,10000,10000,10000,0
20230804,184300,101693190,10000,10000,10000,10000,0
20230804,184200,101693190,10000,10000,10000,10000,0
20230804,184100,101693190,10000,10000,10000,10000,0
20230804,184000,101693190,10000,10000,10000,10000,2699
20230804,183900,101693190,10000,10000,10000,10000,0
20230804,183800,101693190,10000,10000,10000,10000,0
20230804,183700,101693190,10000,10000,10000,10000,0
20230804,183600,101693190,10000,10000,10000,10000,0
20230804,183500,101693190,10000,10000,10000,10000,0
20230804,183400,101693190,10000,10000,10000,10000,0
20230804,183300,101693190,10000,10000,10000,10000,0
20230804,183200,101693190,10000,10000,10000,10000,0
20230804,183100,101693190,10000,10000,10000,10000,0
20230804,183000,101693190,10000,10000,10000,10000,0
20230804,182900,101693190,10000,10000,10000,10000,0
20230804,182800,101693190,10000,10000,10000,10000,0
20230804,182700,101693190,10000,10000,10000,10000,0
20230804,182600,101693190,10000,10000,10000,10000,0
20230804,182500,101693190,10000,10000,10000,10000,0
20230804,182400,101693190,10000,10000,10000,10000,0
20230804,182300,101693190,10000,10000,10000,10000,0
20230804,182200,101693190,10000,10000,10000,10000,0
20230804,182100,101693190,10000,10000,10000,10000,0
20230804,182000,101693190,10000,10000,10000,10000,0
20230804,181900,101693190,10000,10000,10000,10000,0
20230804,181800,101693190,10000,10000,10000,10000,0
20230804,181700,101693190,10000,10000,10000,10000,0
20230804,181600,101693190,10000,10000,10000,10000,0
20230804,181500,101693190,10000,10000,10000,10000,0
20230804,181400,101693190,10000,10000,10000,10000,0
20230804,181300,101693190,10000,10000,10000,10000,0
20230804,181200,101693190,10000,10000,10000,10000,0
20230804,181100,101693190,10000,10000,10000,10000,0
20230804,181000,101693190,10000,10000,10000,10000,2699
20230804,180900,101693190,10000,10000,10000,10000,0
20230804,180800,101693190,10000,10000,10000,10000,0
20230804,180700,101693190,10000,10000,10000,10000,0
20230804,180600,101693190,10000,10000,10000,10000,0
20230804,180500,101693190,10000,10000,10000,10000,0
20230804,180400,101693190,10000,10000,10000,10000,0
20230804,180300,101693190,10000,10000,10000,10000,0
20230804,180200,101693190,10000,10000,10000,10000,0
20230804,180100,101693190,10000,10000,10000,10000,0
20230804,180000,101693190,10000,10000,10000,10000,0
20230804,175900,101693190,10000,10000,10000,10000,0
20230804,175800,101693190,10000,10000,10000,10000,0
20230804,175700,101693190,10000,10000,10000,10000,0
20230804,175600,101693190,10000,10000,10000,10000,0
20230804,175500,101693190,10000,10000,10000,10000,0
20230804,175400,101693190,10000,10000,10000,10000,0
20230804,175300,101693190,10000,10000,10000,10000,0
20230804,175200,101693190,10000,10000,10000,10000,0
20230804,175100,101693190,10000,10000,10000,10000,0
20230804,175000,101693190,10000,10000,10000,10000,0
20230804,174900,101693190,10000,10000,10000,10000,0
20230804,174800,101693190,10000,10000,10000,10000,0
20230804,174700,101693190,10000,10000,10000,10000,0
20230804,174600,101693190,10000,10000,10000,10000,0
20230804,174500,101693190,10000,10000,10000,10000,0
20230804,174400,101693190,10000,10000,10000,10000,0
20230804,174300,101693190,10000,10000,10000,10000,0
20230804,174200,101693190,10000,10000,10000,10000,0
20230804,174100,101693190,10000,10000,10000,10000,0
20230804,174000,101693190,10000,10000,10000,10000,2699
20230804,173900,101693190,10000,10000,10000,10000,0
20230804,173800,101693190,10000,10000,10000,10000,0
20230804,173700,101693190,10000,10000,10000,10000,0
20230804,173600,101693190,10000,10000,10000,10000,0
20230804,173500,101693190,10000,10000,10000,10000,0
20230804,173400,101693190,10000,10000,10000,10000,0
20230804,173300,101693190,10000,10000,10000,10000,0
20230804,173200,101693190,10000,10000,10000,10000,0
20230804,173100,101693190,10000,10000,10000,10000,0
20230804,173000,101693190,10000,10000,10000,10000,0
20230804,172900,101693190,10000,10000,10000,10000,0
20230804,172800,101693190,10000,10000,10000,10000,0
20230804,172700,101693190,10000,10000,10000,10000,0
20230804,172600,101693190,10000,10000,10000,10000,0
20230804,172500,101693190,10000,10000,10000,10000,0
20230804,172400,101693190,10000,10000,10000,10000,0
20230804,172300,101693190,10000,10000,10000,10000,0
20230804,172200,101693190,10000,10000,10000,10000,0
20230804,172100,101693190,10000,10000,10000,10000,0
20230804,172000,101693190,10000,10000,10000,10000,0
20230804,171900,101693190,10000,10000,10000,10000,0
20230804,171800,101693190,10000,10000,10000,10000,0
20230804,171700,101693190,10000,10000,10000,10000,0
20230804,171600,101693190,10000,10000,10000,10000,0
20230804,171500,101693190,10000,10000,10000,10000,0
20230804,171400,101693190,10000,10000,10000,10000,0
20230804,171300,101693190,10000,10000,10000,10000,0
20230804,171200,101693190,10000,10000,10000,10000,0
20230804,171100,101693190,10000,10000,10000,10000,0
20230804,171000,101693190,10000,10000,10000,10000,2699
20230804,170900,101693190,10000,10000,10000,10000,0
20230804,170800,101693190,10000,10000,10000,10000,0
20230804,170700,101693190,10000,10000,10000,10000,0
20230804,170600,101693190,10000,10000,10000,10000,0
20230804,170500,101693190,10000,10000,10000,10000,0
20230804,170400,101693190,10000,10000,10000,10000,0
20230804,170300,101693190,10000,10000,10000,10000,0
20230804,170200,101693190,10000,10000,10000,10000,0
20230804,170100,101693190,10000,10000,10000,10000,0
20230804,170000,101693190,10000,10000,10000,10000,0
20230804,165900,101693190,10000,10000,10000,10000,0
20230804,165800,101693190,10000,10000,10000,10000,0
20230804,165700,101693190,10000,10000,10000,10000,0
20230804,165600,101693190,10000,10000,10000,10000,0
20230804,165500,101693190,10000,10000,10000,10000,0
20230804,165400,101693190,10000,10000,10000,10000,0
20230804,165300,101693190,10000,10000,10000,10000,0
20230804,165200,101693190,10000,10000,10000,10000,0
20230804,165100,101693190,10000,10000,10000,10000,0
20230804,165000,101693190,10000,10000,10000,10000,0
20230804,164900,101693190,10000,10000,10000,10000,0
20230804,164800,101693190,10000,10000,10000,10000,0
20230804,164700,101693190,10000,10000,10000,10000,0
20230804,164600,101693190,10000,10000,10000,10000,0
20230804,164500,101693190,10000,10000,10000,10000,0
20230804,164400,101693190,10000,10000,10000,10000,0
20230804,164300,101693190,10000,10000,10000,10000,0
20230804,164200,101693190,10000,10000,10000,10000,0
20230804,164100,101693190,10000,10000,10000,10000,0
20230804,164000,101693190,10000,10000,10000,10000,2699
20230804,163900,101693190,10000,10000,10000,10000,0
20230804,163800,101693190,10000,10000,10000,10000,0
20230804,163700,101693190,10000,10000,10000,10000,0
20230804,163600,101693190,10000,10000,10000,10000,0
20230804,163500,101693190,10000,10000,10000,10000,0
20230804,163400,101693190,10000,10000,10000,10000,0
20230804,163300,101693190,10000,10000,10000,10000,0
20230804,163200,101693190,10000,10000,10000,10000,0
20230804,163100,101693190,10000,10000,10000,10000,0
20230804,163000,101693190,10000,10000,10000,10000,0
20230804,162900,101693190,10000,10000,10000,10000,0
20230804,162800,101693190,10000,10000,10000,10000,0
20230804,162700,101693190,10000,10000,10000,10000,0
20230804,162600,101693190,10000,10000,10000,10000,0
20230804,162500,101693190,10000,10000,10000,10000,0
20230804,162400,101693190,10000,10000,10000,10000,0
20230804,162300,101693190,10000,10000,10000,10000,0
20230804,162200,101693190,10000,10000,10000,10000,0
20230804,162100,101693190,10000,10000,10000,10000,0
20230804,162000,101693190,10000,10000,10000,10000,0
20230804,161900,101693190,10000,10000,10000,10000,0
20230804,161800,101693190,10000,10000,10000,10000,0
20230804,161700,101693190,10000,10000,10000,10000,0
20230804,161600,101693190,10000,10000,10000,10000,0
20230804,161500,101693190,10000,10000,10000,10000,0
20230804,161400,101693190,10000,10000,10000,10000,0
20230804,161300,101693190,10000,10000,10000,10000,0
20230804,161200,101693190,10000,10000,10000,10000,0
20230804,161100,101693190,10000,10000,10000,10000,0
20230804,161000,101693190,10000,10000,10000,10000,2699
20230804,160900,101693190,10000,10000,10000,10000,0
20230804,160800,101693190,10000,10000,10000,10000,0
20230804,160700,101693190,10000,10000,10000,10000,0
20230804,160600,101693190,10000,10000,10000,10000,0
20230804,160500,101693190,10000,10000,10000,10000,0
20230804,160400,101693190,10000,10000,10000,10000,0
20230804,160300,101693190,10000,10000,10000,10000,0
20230804,160200,101693190,10000,10000,10000,10000,0
20230804,160100,101693190,10000,10000,10000,10000,0
20230804,160000,101693190,10000,10000,10000,10000,0
20230804,155900,101693190,10000,10000,10000,10000,0
20230804,155800,101693190,10000,10000,10000,10000,0
20230804,155700,101693190,10000,10000,10000,10000,0
20230804,155600,101693190,10000,10000,10000,10000,0
20230804,155500,101693190,10000,10000,10000,10000,0
20230804,155400,101693190,10000,10000,10000,10000,0
20230804,155300,101693190,10000,10000,10000,10000,0
20230804,155200,101693190,10000,10000,10000,10000,0
20230804,155100,101693190,10000,10000,10000,10000,0
20230804,155000,101693190,10000,10000,10000,10000,0
20230804,154900,101693190,10000,10000,10000,10000,0
20230804,154800,101693190,10000,10000,10000,10000,0
20230804,154700,101693190,10000,10000,10000,10000,0
20230804,154600,101693190,10000,10000,10000,10000,0
20230804,154500,101693190,10000,10000,10000,10000,0
20230804,154400,101693190,10000,10000,10000,10000,0
20230804,154300,101693190,10000,10000,10000,10000,0
20230804,154200,101693190,10000,10000,10000,10000,0
20230804,154100,101693190,10000,10000,10000,10000,0
20230804,154000,101693190,10000,10000,10000,10000,2699
20230804,153900,101693190,10000,10000,10000,10000,0
20230804,153800,101693190,10000,10000,10000,10000,0
20230804,153700,101693190,10000,10000,10000,10000,0
20230804,153600,101693190,10000,10000,10000,10000,0
20230804,153500,101693190,10000,10000,10000,10000,0
20230804,153400,101693190,10000,10000,10000,10000,0
20230804,153300,101693190,10000,10000,10000,10000,0
20230804,153200,101693190,10000,10000,10000,10000,0
20230804,153100,101693190,10000,10000,10000,10000,0
20230804,153000,101693190,10000,10000,10000,10000,2699
20230804,152900,74703190,10050,10050,10050,10050,0
20230804,152800,74703190,10050,10050,10050,10050,0
20230804,152700,74703190,10050,10050,10050,10050,0
20230804,152600,74703190,10050,10050,10050,10050,0
20230804,152500,74703190,10050,10050,10050,10050,0
20230804,152400,74703190,10050,10050,10050,10050,0
20230804,152300,74703190,10050,10050,10050,10050,0
20230804,152200,74703190,10050,10050,10050,10050,0
20230804,152100,74703190,10050,10050,10050,10050,0
20230804,152000,74703190,10050,10050,10050,10050,0
20230804,151900,74703190,10050,10050,10050,10050,0
20230804,151800,74703190,10050,10050,10050,10050,5
20230804,151700,74652940,10050,10050,10050,10050,0
20230804,151600,74652940,10050,10050,10050,10050,50
20230804,151500,74150440,10050,10050,10050,10050,0
20230804,151400,74150440,10050,10050,10050,10050,6
20230804,151300,74090140,10060,10060,10060,10060,0
20230804,151200,74090140,10060,10060,10060,10060,0
20230804,151100,74090140,10060,10060,10060,10060,0
20230804,151000,74090140,10060,10060,10060,10060,0
20230804,150900,74090140,10060,10060,10060,10060,1
20230804,150800,74080080,10020,10020,10020,10020,25
20230804,150700,73829580,10060,10060,10060,10060,0
20230804,150600,73829580,10060,10060,10060,10060,0
20230804,150500,73829580,10060,10060,10060,10060,0
20230804,150400,73829580,10060,10050,10060,10050,2
20230804,150300,73809470,10060,10060,10060,10060,20
20230804,150200,73608270,10060,10060,10060,10060,0
20230804,150100,73608270,10060,10060,10060,10060,0
20230804,150000,73608270,10060,10060,10060,10060,1
20230804,145900,73598210,10010,10010,10010,10010,0
20230804,145800,73598210,10010,10010,10010,10010,0
20230804,145700,73598210,10010,10030,10030,10010,497
20230804,145600,68618520,10070,10070,10070,10070,0
20230804,145500,68618520,10070,10070,10070,10070,0
20230804,145400,68618520,10070,10070,10070,10070,0
20230804,145300,68618520,10070,10070,10070,10070,0
20230804,145200,68618520,10070,10070,10070,10070,0
20230804,145100,68618520,10070,10070,10070,10070,0
20230804,145000,68618520,10070,10070,10070,10070,0
20230804,144900,68618520,10070,10070,10070,10070,0
20230804,144800,68618520,10070,10070,10070,10070,0
20230804,144700,68618520,10070,10070,10070,10070,0
20230804,144600,68618520,10070,10070,10070,10070,0
20230804,144500,68618520,10070,10070,10070,10070,0
20230804,144400,68618520,10070,10070,10070,10070,0
20230804,144300,68618520,10070,10070,10070,10070,0
20230804,144200,68618520,10070,10070,10070,10070,0
20230804,144100,68618520,10070,10070,10070,10070,0
20230804,144000,68618520,10070,10070,10070,10070,0
20230804,143900,68618520,10070,10070,10070,10070,1
20230804,143800,68608450,10070,10070,10070,10070,0
20230804,143700,68608450,10070,10070,10070,10070,0
20230804,143600,68608450,10070,10070,10070,10070,0
20230804,143500,68608450,10070,10070,10070,10070,1
20230804,143400,68598380,10030,10030,10030,10030,0
20230804,143300,68598380,10030,10030,10030,10030,0
20230804,143200,68598380,10030,10030,10030,10030,10
20230804,143100,68498080,10070,10070,10070,10070,0
20230804,143000,68498080,10070,10070,10070,10070,0
20230804,142900,68498080,10070,10070,10070,10070,0
20230804,142800,68498080,10070,10070,10070,10070,2
20230804,142700,68477940,10070,10070,10070,10070,0
20230804,142600,68477940,10070,10070,10070,10070,0
20230804,142500,68477940,10070,10070,10070,10070,0
20230804,142400,68477940,10070,10070,10070,10070,0
20230804,142300,68477940,10070,10070,10070,10070,0
20230804,142200,68477940,10070,10070,10070,10070,0
20230804,142100,68477940,10070,10050,10070,10020,261
20230804,142000,65861200,10070,10070,10070,10070,0
20230804,141900,65861200,10070,10070,10070,10070,0
20230804,141800,65861200,10070,10070,10070,10070,0
20230804,141700,65861200,10070,10070,10070,10070,0
20230804,141600,65861200,10070,10070,10070,10070,0
20230804,141500,65861200,10070,10070,10070,10070,300
20230804,141400,62840200,10070,10070,10070,10070,0
20230804,141300,62840200,10070,10040,10070,10040,102
20230804,141200,61815090,10050,10050,10050,10050,0
20230804,141100,61815090,10050,10050,10050,10050,0
20230804,141000,61815090,10050,10050,10050,10050,0
20230804,140900,61815090,10050,10050,10050,10050,0
20230804,140800,61815090,10050,10050,10050,10050,0
20230804,140700,61815090,10050,10050,10050,10050,0
20230804,140600,61815090,10050,10050,10050,10050,0
20230804,140500,61815090,10050,10050,10050,10050,0
20230804,140400,61815090,10050,10050,10050,10050,0
20230804,140300,61815090,10050,10050,10050,10050,0
20230804,140200,61815090,10050,10050,10050,10050,1
20230804,140100,61805040,10050,10050,10050,10050,0
20230804,140000,61805040,10050,10050,10050,10050,0
20230804,135900,61805040,10050,10050,10050,10050,7
20230804,135800,61734690,10070,10070,10070,10070,0
20230804,135700,61734690,10070,10070,10070,10070,0
20230804,135600,61734690,10070,10070,10070,10070,0
20230804,135500,61734690,10070,10070,10070,10070,0
20230804,135400,61734690,10070,10070,10070,10070,0
20230804,135300,61734690,10070,10070,10070,10070,0
20230804,135200,61734690,10070,10070,10070,10070,0
20230804,135100,61734690,10070,10070,10070,10070,0
20230804,135000,61734690,10070,10070,10070,10070,0
20230804,134900,61734690,10070,10070,10070,10070,0
20230804,134800,61734690,10070,10070,10070,10070,0
20230804,134700,61734690,10070,10070,10070,10070,1
20230804,134600,61724620,10050,10050,10050,10050,80
20230804,134500,60920620,10070,10070,10070,10070,0
20230804,134400,60920620,10070,10070,10070,10070,0
20230804,134300,60920620,10070,10070,10070,10070,1
20230804,134200,60910550,10050,10050,10050,10050,0
20230804,134100,60910550,10050,10050,10050,10050,0
20230804,134000,60910550,10050,10050,10050,10050,48
20230804,133900,60428150,10070,10070,10070,10070,0
20230804,133800,60428150,10070,10070,10070,10070,0
20230804,133700,60428150,10070,10070,10070,10070,0
20230804,133600,60428150,10070,10070,10070,10070,0
20230804,133500,60428150,10070,10070,10070,10070,0
20230804,133400,60428150,10070,10070,10070,10070,1
20230804,133300,60418080,10050,10050,10050,10050,50
20230804,133200,59915580,10070,10070,10070,10070,0
20230804,133100,59915580,10070,10070,10070,10070,0
20230804,133000,59915580,10070,10070,10070,10070,0
20230804,132900,59915580,10070,10070,10070,10070,0
20230804,132800,59915580,10070,10070,10070,10070,0
20230804,132700,59915580,10070,10070,10070,10070,0
20230804,132600,59915580,10070,10070,10070,10070,0
20230804,132500,59915580,10070,10070,10070,10070,0
20230804,132400,59915580,10070,10070,10070,10070,0
20230804,132300,59915580,10070,10070,10070,10070,0
20230804,132200,59915580,10070,10070,10070,10070,0
20230804,132100,59915580,10070,10070,10070,10070,0
20230804,132000,59915580,10070,10070,10070,10070,0
20230804,131900,59915580,10070,10070,10070,10070,0
20230804,131800,59915580,10070,10070,10070,10070,0
20230804,131700,59915580,10070,10070,10070,10070,0
20230804,131600,59915580,10070,10070,10070,10070,0
20230804,131500,59915580,10070,10070,10070,10070,1
20230804,131400,59905510,10070,10070,10070,10070,0
20230804,131300,59905510,10070,10070,10070,10070,0
20230804,131200,59905510,10070,10070,10070,10070,0
20230804,131100,59905510,10070,10070,10070,10070,0
20230804,131000,59905510,10070,10070,10070,10070,100
20230804,130900,58898510,10070,10070,10070,10070,0
20230804,130800,58898510,10070,10070,10070,10070,100
20230804,130700,57891510,10070,10070,10070,10070,0
20230804,130600,57891510,10070,10070,10070,10070,0
20230804,130500,57891510,10070,10070,10070,10070,0
20230804,130400,57891510,10070,10070,10070,10070,0
20230804,130300,57891510,10070,10070,10070,10070,0
20230804,130200,57891510,10070,10070,10070,10070,0
20230804,130100,57891510,10070,10070,10070,10070,3
20230804,130000,57861300,10080,10080,10080,10080,0
20230804,125900,57861300,10080,10080,10080,10080,10
20230804,125800,57760500,10080,10070,10080,10070,17
20230804,125700,57589260,10070,10070,10070,10070,3
20230804,125600,57559050,10070,10070,10070,10070,93
20230804,125500,56622540,10080,10080,10080,10080,0
20230804,125400,56622540,10080,10080,10080,10080,1
20230804,125300,56612460,10000,10060,10060,10000,1061
20230804,125200,45982250,10080,10080,10080,10080,0
20230804,125100,45982250,10080,10080,10080,10080,0
20230804,125000,45982250,10080,10080,10080,10080,0
20230804,124900,45982250,10080,10080,10080,10080,0
20230804,124800,45982250,10080,10080,10080,10080,0
20230804,124700,45982250,10080,10080,10080,10080,0
20230804,124600,45982250,10080,10080,10080,10080,0
20230804,124500,45982250,10080,10080,10080,10080,0
20230804,124400,45982250,10080,10080,10080,10080,0
20230804,124300,45982250,10080,10080,10080,10080,0
20230804,124200,45982250,10080,10080,10080,10080,0
20230804,124100,45982250,10080,10080,10080,10080,0
20230804,124000,45982250,10080,10080,10080,10080,0
20230804,123900,45982250,10080,10080,10080,10080,0
20230804,123800,45982250,10080,10080,10080,10070,3
20230804,123700,45952020,10040,10040,10040,10040,0
20230804,123600,45952020,10040,10040,10040,10040,0
20230804,123500,45952020,10040,10040,10040,10040,112
20230804,123400,44827540,10090,10090,10090,10090,0
20230804,123300,44827540,10090,10090,10090,10090,0
20230804,123200,44827540,10090,10090,10090,10090,0
20230804,123100,44827540,10090,10090,10090,10090,0
20230804,123000,44827540,10090,10090,10090,10090,0
20230804,122900,44827540,10090,10090,10090,10090,0
20230804,122800,44827540,10090,10090,10090,10090,0
20230804,122700,44827540,10090,10090,10090,10090,0
20230804,122600,44827540,10090,10090,10090,10090,0
20230804,122500,44827540,10090,10090,10090,10090,0
20230804,122400,44827540,10090,10090,10090,10090,0
20230804,122300,44827540,10090,10090,10090,10090,0
20230804,122200,44827540,10090,10090,10090,10090,0
20230804,122100,44827540,10090,10090,10090,10090,0
20230804,122000,44827540,10090,10090,10090,10090,0
20230804,121900,44827540,10090,10090,10090,10090,0
20230804,121800,44827540,10090,10090,10090,10090,0
20230804,121700,44827540,10090,10090,10090,10090,0
20230804,121600,44827540,10090,10090,10090,10090,0
20230804,121500,44827540,10090,10090,10090,10090,0
20230804,121400,44827540,10090,10060,10090,10040,201
20230804,121300,42806510,10080,10090,10090,10080,11
20230804,121200,42695620,10080,10080,10080,10080,0
20230804,121100,42695620,10080,10080,10080,10080,0
20230804,121000,42695620,10080,10080,10080,10080,95
20230804,120900,41738020,10080,10080,10080,10080,0
20230804,120800,41738020,10080,10080,10080,10080,0
20230804,120700,41738020,10080,10080,10080,10080,0
20230804,120600,41738020,10080,10080,10080,10080,0
20230804,120500,41738020,10080,10080,10080,10080,0
20230804,120400,41738020,10080,10080,10080,10080,0
20230804,120300,41738020,10080,10080,10080,10080,0
20230804,120200,41738020,10080,10080,10080,10080,0
20230804,120100,41738020,10080,10050,10080,10050,301
20230804,120000,38712940,10080,10070,10080,10070,2
20230804,115900,38692790,10070,10070,10070,10070,18
20230804,115800,38511530,10080,10080,10080,10080,0
20230804,115700,38511530,10080,10080,10080,10080,0
20230804,115600,38511530,10080,10080,10080,10080,0
20230804,115500,38511530,10080,10080,10080,10080,0
20230804,115400,38511530,10080,10080,10080,10080,0
20230804,115300,38511530,10080,10060,10080,10060,11
20230804,115200,38400850,10080,10040,10080,10040,11
20230804,115100,38290370,10040,10060,10060,10040,290
20230804,115000,35377770,10080,10080,10080,10080,0
20230804,114900,35377770,10080,10080,10080,10080,0
20230804,114800,35377770,10080,10080,10080,10080,0
20230804,114700,35377770,10080,10080,10080,10080,0
20230804,114600,35377770,10080,10080,10080,10080,1
20230804,114500,35367690,10090,10090,10090,10090,0
20230804,114400,35367690,10090,10090,10090,10090,0
20230804,114300,35367690,10090,10090,10090,10090,0
20230804,114200,35367690,10090,10090,10090,10090,0
20230804,114100,35367690,10090,10090,10090,10090,4
20230804,114000,35327330,10090,10090,10090,10090,1
20230804,113900,35317240,10060,10060,10060,10060,0
20230804,113800,35317240,10060,10060,10060,10060,0
20230804,113700,35317240,10060,10060,10060,10060,0
20230804,113600,35317240,10060,10060,10060,10060,6
20230804,113500,35256880,10090,10090,10090,10090,0
20230804,113400,35256880,10090,10090,10090,10090,0
20230804,113300,35256880,10090,10090,10090,10090,0
20230804,113200,35256880,10090,10090,10090,10090,0
20230804,113100,35256880,10090,10090,10090,10090,0
20230804,113000,35256880,10090,10090,10090,10090,0
20230804,112900,35256880,10090,10060,10090,10060,4
20230804,112800,35216610,10080,10080,10080,10080,100
20230804,112700,34208610,10090,10090,10090,10090,0
20230804,112600,34208610,10090,10090,10090,10090,0
20230804,112500,34208610,10090,10090,10090,10090,1
20230804,112400,34198520,10050,10050,10050,10050,0
20230804,112300,34198520,10050,10050,10050,10050,0
20230804,112200,34198520,10050,10050,10050,10050,0
20230804,112100,34198520,10050,10050,10050,10050,0
20230804,112000,34198520,10050,10050,10050,10050,0
20230804,111900,34198520,10050,10050,10050,10050,0
20230804,111800,34198520,10050,10050,10050,10050,0
20230804,111700,34198520,10050,10050,10050,10050,100
20230804,111600,33193520,10100,10100,10100,10100,0
20230804,111500,33193520,10100,10100,10100,10100,0
20230804,111400,33193520,10100,10100,10100,10100,0
20230804,111300,33193520,10100,10100,10100,10100,0
20230804,111200,33193520,10100,10100,10100,10100,0
20230804,111100,33193520,10100,10100,10100,10100,0
20230804,111000,33193520,10100,10100,10100,10100,0
20230804,110900,33193520,10100,10100,10100,10100,0
20230804,110800,33193520,10100,10100,10100,10100,1
20230804,110700,33183420,10110,10110,10110,10110,33
20230804,110600,32849790,10110,10110,10110,10110,55
20230804,110500,32293740,10110,10110,10110,10110,0
20230804,110400,32293740,10110,10110,10110,10110,0
20230804,110300,32293740,10110,10110,10110,10110,0
20230804,110200,32293740,10110,10110,10110,10110,0
20230804,110100,32293740,10110,10110,10110,10110,0
20230804,110000,32293740,10110,10110,10110,10110,0
20230804,105900,32293740,10110,10110,10110,10110,0
20230804,105800,32293740,10110,10110,10110,10110,0
20230804,105700,32293740,10110,10110,10110,10110,0
20230804,105600,32293740,10110,10110,10110,10110,0
20230804,105500,32293740,10110,10110,10110,10110,0
20230804,105400,32293740,10110,10110,10110,10110,0
20230804,105300,32293740,10110,10110,10110,10110,0
20230804,105200,32293740,10110,10110,10110,10110,0
20230804,105100,32293740,10110,10110,10110,10110,0
20230804,105000,32293740,10110,10110,10110,10110,0
20230804,104900,32293740,10110,10110,10110,10110,1
20230804,104800,32283630,10040,10080,10080,10040,500
20230804,104700,27258640,10110,10110,10110,10110,2
20230804,104600,27238420,10110,10110,10110,10110,0
20230804,104500,27238420,10110,10110,10110,10110,0
20230804,104400,27238420,10110,10110,10110,10110,9
20230804,104300,27147430,10110,10110,10110,10110,0
20230804,104200,27147430,10110,10110,10110,10110,0
20230804,104100,27147430,10110,10110,10110,10110,0
20230804,104000,27147430,10110,10110,10110,10110,0
20230804,103900,27147430,10110,10110,10110,10110,0
20230804,103800,27147430,10110,10110,10110,10110,0
20230804,103700,27147430,10110,10110,10110,10110,15
20230804,103600,26995780,10120,10120,10120,10120,0
20230804,103500,26995780,10120,10120,10120,10120,0
20230804,103400,26995780,10120,10120,10120,10120,0
20230804,103300,26995780,10120,10120,10120,10120,0
20230804,103200,26995780,10120,10120,10120,10120,0
20230804,103100,26995780,10120,10090,10120,10090,7
20230804,103000,26925120,10090,10090,10090,10090,0
20230804,102900,26925120,10090,10090,10090,10090,0
20230804,102800,26925120,10090,10090,10090,10090,0
20230804,102700,26925120,10090,10090,10090,10090,0
20230804,102600,26925120,10090,10090,10090,10090,0
20230804,102500,26925120,10090,10090,10090,10090,101
20230804,102400,25906030,10120,10100,10120,10100,36
20230804,102300,25542410,10100,10100,10100,10100,0
20230804,102200,25542410,10100,10100,10100,10100,0
20230804,102100,25542410,10100,10100,10100,10100,3
20230804,102000,25512110,10100,10100,10100,10100,20
20230804,101900,25310110,10120,10120,10120,10120,0
20230804,101800,25310110,10120,10120,10120,10120,0
20230804,101700,25310110,10120,10120,10120,10120,1
20230804,101600,25299990,10130,10130,10130,10130,0
20230804,101500,25299990,10130,10130,10130,10130,0
20230804,101400,25299990,10130,10130,10130,10130,1
20230804,101300,25289860,10100,10100,10100,10100,87
20230804,101200,24411160,10120,10120,10120,10120,0
20230804,101100,24411160,10120,10120,10120,10120,50
20230804,101000,23905160,10120,10120,10120,10120,150
20230804,100900,22387160,10120,10120,10120,10120,0
20230804,100800,22387160,10120,10120,10120,10120,0
20230804,100700,22387160,10120,10120,10120,10120,1
20230804,100600,22377040,10120,10120,10120,10120,0
20230804,100500,22377040,10120,10120,10120,10120,224
20230804,100400,20110160,10130,10130,10130,10130,0
20230804,100300,20110160,10130,10130,10130,10130,0
20230804,100200,20110160,10130,10130,10130,10130,0
20230804,100100,20110160,10130,10130,10130,10130,0
20230804,100000,20110160,10130,10130,10130,10130,0
20230804,095900,20110160,10130,10120,10130,10120,2
20230804,095800,20089910,10140,10140,10140,10140,0
20230804,095700,20089910,10140,10140,10140,10140,0
20230804,095600,20089910,10140,10140,10140,10140,0
20230804,095500,20089910,10140,10140,10140,10140,0
20230804,095400,20089910,10140,10140,10140,10140,0
20230804,095300,20089910,10140,10140,10140,10140,0
20230804,095200,20089910,10140,10140,10140,10140,0
20230804,095100,20089910,10140,10140,10140,10140,0
20230804,095000,20089910,10140,10140,10140,10140,0
20230804,094900,20089910,10140,10110,10140,10110,101
20230804,094800,19065800,10140,10140,10140,10140,99
20230804,094700,18061940,10140,10140,10140,10140,0
20230804,094600,18061940,10140,10140,10140,10140,0
20230804,094500,18061940,10140,10130,10140,10130,2
20230804,094400,18041670,10140,10140,10140,10140,0
20230804,094300,18041670,10140,10140,10140,10140,10
20230804,094200,17940270,10140,10140,10140,10140,0
20230804,094100,17940270,10140,10140,10140,10140,0
20230804,094000,17940270,10140,10140,10140,10140,0
20230804,093900,17940270,10140,10140,10140,10140,1
20230804,093800,17930130,10120,10120,10120,10120,49
20230804,093700,17434250,10120,10110,10120,10110,49
20230804,093600,16938850,10110,10110,10110,10110,0
20230804,093500,16938850,10110,10110,10110,10110,0
20230804,093400,16938850,10110,10110,10110,10110,0
20230804,093300,16938850,10110,10110,10110,10110,1
20230804,093200,16928740,10110,10100,10110,10100,32
20230804,093100,16605530,10100,10100,10100,10100,64
20230804,093000,15959130,10080,10080,10080,10080,0
20230804,092900,15959130,10080,10100,10100,10080,40
20230804,092800,15555180,10070,10070,10070,10070,0
20230804,092700,15555180,10070,10070,10070,10070,50
20230804,092600,15051680,10080,10120,10120,10080,6
20230804,092500,14991100,10060,10070,10070,10060,200
20230804,092400,12978790,10170,10170,10170,10170,0
20230804,092300,12978790,10170,10170,10170,10170,1
20230804,092200,12968620,10160,10160,10160,10160,0
20230804,092100,12968620,10160,10160,10160,10160,0
20230804,092000,12968620,10160,10160,10160,10160,50
20230804,091900,12460620,10160,10160,10160,10160,0
20230804,091800,12460620,10160,10140,10160,10140,201
20230804,091700,10420500,10160,10160,10160,10160,0
20230804,091600,10420500,10160,10160,10160,10160,0
20230804,091500,10420500,10160,10160,10160,10160,0
20230804,091400,10420500,10160,10160,10160,10160,0
20230804,091300,10420500,10160,10050,10160,10050,70
20230804,091200,9716890,10160,10160,10160,10160,0
20230804,091100,9716890,10160,10160,10160,10160,0
20230804,091000,9716890,10160,10160,10160,10160,0
20230804,090900,9716890,10160,10160,10160,10160,0
20230804,090800,9716890,10160,10160,10160,10160,1
20230804,090700,9706730,10110,10110,10110,10110,22
20230804,090600,9484310,10170,10170,10170,10170,1
20230804,090500,9474140,10190,10180,10190,10180,20
20230804,090400,9270510,10180,10180,10180,10180,0
20230804,090300,9270510,10180,10170,10180,10170,200
20230804,090200,7235140,10180,10140,10180,10140,198
20230804,090100,5221640,10140,10110,10140,10090,18
20230804,090000,5039760,10120,10120,10120,10120,498