KissMeData/072870/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193500,91160790,10280,10280,10280,10280,20
20230802,193400,91160790,10280,10280,10280,10280,0
20230802,193300,91160790,10280,10280,10280,10280,0
20230802,193200,91160790,10280,10280,10280,10280,0
20230802,193100,91160790,10280,10280,10280,10280,0
20230802,193000,91160790,10280,10280,10280,10280,0
20230802,192900,91160790,10280,10280,10280,10280,0
20230802,192800,91160790,10280,10280,10280,10280,0
20230802,192700,91160790,10280,10280,10280,10280,0
20230802,192600,91160790,10280,10280,10280,10280,0
20230802,192500,91160790,10280,10280,10280,10280,0
20230802,192400,91160790,10280,10280,10280,10280,0
20230802,192300,91160790,10280,10280,10280,10280,0
20230802,192200,91160790,10280,10280,10280,10280,0
20230802,192100,91160790,10280,10280,10280,10280,0
20230802,192000,91160790,10280,10280,10280,10280,0
20230802,191900,91160790,10280,10280,10280,10280,0
20230802,191800,91160790,10280,10280,10280,10280,0
20230802,191700,91160790,10280,10280,10280,10280,0
20230802,191600,91160790,10280,10280,10280,10280,0
20230802,191500,91160790,10280,10280,10280,10280,0
20230802,191400,91160790,10280,10280,10280,10280,0
20230802,191300,91160790,10280,10280,10280,10280,0
20230802,191200,91160790,10280,10280,10280,10280,0
20230802,191100,91160790,10280,10280,10280,10280,0
20230802,191000,91160790,10280,10280,10280,10280,0
20230802,190900,91160790,10280,10280,10280,10280,0
20230802,190800,91160790,10280,10280,10280,10280,0
20230802,190700,91160790,10280,10280,10280,10280,0
20230802,190600,91160790,10280,10280,10280,10280,0
20230802,190500,91160790,10280,10280,10280,10280,20
20230802,190400,91160790,10280,10280,10280,10280,0
20230802,190300,91160790,10280,10280,10280,10280,0
20230802,190200,91160790,10280,10280,10280,10280,0
20230802,190100,91160790,10280,10280,10280,10280,0
20230802,190000,91160790,10280,10280,10280,10280,0
20230802,185900,91160790,10280,10280,10280,10280,0
20230802,185800,91160790,10280,10280,10280,10280,0
20230802,185700,91160790,10280,10280,10280,10280,0
20230802,185600,91160790,10280,10280,10280,10280,0
20230802,185500,91160790,10280,10280,10280,10280,0
20230802,185400,91160790,10280,10280,10280,10280,0
20230802,185300,91160790,10280,10280,10280,10280,0
20230802,185200,91160790,10280,10280,10280,10280,0
20230802,185100,91160790,10280,10280,10280,10280,0
20230802,185000,91160790,10280,10280,10280,10280,0
20230802,184900,91160790,10280,10280,10280,10280,0
20230802,184800,91160790,10280,10280,10280,10280,0
20230802,184700,91160790,10280,10280,10280,10280,0
20230802,184600,91160790,10280,10280,10280,10280,0
20230802,184500,91160790,10280,10280,10280,10280,0
20230802,184400,91160790,10280,10280,10280,10280,0
20230802,184300,91160790,10280,10280,10280,10280,0
20230802,184200,91160790,10280,10280,10280,10280,0
20230802,184100,91160790,10280,10280,10280,10280,0
20230802,184000,91160790,10280,10280,10280,10280,0
20230802,183900,91160790,10280,10280,10280,10280,0
20230802,183800,91160790,10280,10280,10280,10280,0
20230802,183700,91160790,10280,10280,10280,10280,0
20230802,183600,91160790,10280,10280,10280,10280,0
20230802,183500,91160790,10280,10280,10280,10280,20
20230802,183400,91160790,10280,10280,10280,10280,0
20230802,183300,91160790,10280,10280,10280,10280,0
20230802,183200,91160790,10280,10280,10280,10280,0
20230802,183100,91160790,10280,10280,10280,10280,0
20230802,183000,91160790,10280,10280,10280,10280,0
20230802,182900,91160790,10280,10280,10280,10280,0
20230802,182800,91160790,10280,10280,10280,10280,0
20230802,182700,91160790,10280,10280,10280,10280,0
20230802,182600,91160790,10280,10280,10280,10280,0
20230802,182500,91160790,10280,10280,10280,10280,0
20230802,182400,91160790,10280,10280,10280,10280,0
20230802,182300,91160790,10280,10280,10280,10280,0
20230802,182200,91160790,10280,10280,10280,10280,0
20230802,182100,91160790,10280,10280,10280,10280,0
20230802,182000,91160790,10280,10280,10280,10280,0
20230802,181900,91160790,10280,10280,10280,10280,0
20230802,181800,91160790,10280,10280,10280,10280,0
20230802,181700,91160790,10280,10280,10280,10280,0
20230802,181600,91160790,10280,10280,10280,10280,0
20230802,181500,91160790,10280,10280,10280,10280,0
20230802,181400,91160790,10280,10280,10280,10280,0
20230802,181300,91160790,10280,10280,10280,10280,0
20230802,181200,91160790,10280,10280,10280,10280,0
20230802,181100,91160790,10280,10280,10280,10280,0
20230802,181000,91160790,10280,10280,10280,10280,0
20230802,180900,91160790,10280,10280,10280,10280,0
20230802,180800,91160790,10280,10280,10280,10280,0
20230802,180700,91160790,10280,10280,10280,10280,0
20230802,180600,91160790,10280,10280,10280,10280,0
20230802,180500,91160790,10280,10280,10280,10280,20
20230802,180400,91160790,10280,10280,10280,10280,0
20230802,180300,91160790,10280,10280,10280,10280,0
20230802,180200,91160790,10280,10280,10280,10280,0
20230802,180100,91160790,10280,10280,10280,10280,0
20230802,180000,91160790,10280,10280,10280,10280,0
20230802,175900,91160790,10280,10280,10280,10280,0
20230802,175800,91160790,10280,10280,10280,10280,0
20230802,175700,91160790,10280,10280,10280,10280,0
20230802,175600,91160790,10280,10280,10280,10280,0
20230802,175500,91160790,10280,10280,10280,10280,0
20230802,175400,91160790,10280,10280,10280,10280,0
20230802,175300,91160790,10280,10280,10280,10280,0
20230802,175200,91160790,10280,10280,10280,10280,0
20230802,175100,91160790,10280,10280,10280,10280,0
20230802,175000,91160790,10280,10280,10280,10280,0
20230802,174900,91160790,10280,10280,10280,10280,0
20230802,174800,91160790,10280,10280,10280,10280,0
20230802,174700,91160790,10280,10280,10280,10280,0
20230802,174600,91160790,10280,10280,10280,10280,0
20230802,174500,91160790,10280,10280,10280,10280,0
20230802,174400,91160790,10280,10280,10280,10280,0
20230802,174300,91160790,10280,10280,10280,10280,0
20230802,174200,91160790,10280,10280,10280,10280,0
20230802,174100,91160790,10280,10280,10280,10280,0
20230802,174000,91160790,10280,10280,10280,10280,0
20230802,173900,91160790,10280,10280,10280,10280,0
20230802,173800,91160790,10280,10280,10280,10280,0
20230802,173700,91160790,10280,10280,10280,10280,0
20230802,173600,91160790,10280,10280,10280,10280,0
20230802,173500,91160790,10280,10280,10280,10280,20
20230802,173400,91160790,10280,10280,10280,10280,0
20230802,173300,91160790,10280,10280,10280,10280,0
20230802,173200,91160790,10280,10280,10280,10280,0
20230802,173100,91160790,10280,10280,10280,10280,0
20230802,173000,91160790,10280,10280,10280,10280,0
20230802,172900,91160790,10280,10280,10280,10280,0
20230802,172800,91160790,10280,10280,10280,10280,0
20230802,172700,91160790,10280,10280,10280,10280,0
20230802,172600,91160790,10280,10280,10280,10280,0
20230802,172500,91160790,10280,10280,10280,10280,0
20230802,172400,91160790,10280,10280,10280,10280,0
20230802,172300,91160790,10280,10280,10280,10280,0
20230802,172200,91160790,10280,10280,10280,10280,0
20230802,172100,91160790,10280,10280,10280,10280,0
20230802,172000,91160790,10280,10280,10280,10280,0
20230802,171900,91160790,10280,10280,10280,10280,0
20230802,171800,91160790,10280,10280,10280,10280,0
20230802,171700,91160790,10280,10280,10280,10280,0
20230802,171600,91160790,10280,10280,10280,10280,0
20230802,171500,91160790,10280,10280,10280,10280,0
20230802,171400,91160790,10280,10280,10280,10280,0
20230802,171300,91160790,10280,10280,10280,10280,0
20230802,171200,91160790,10280,10280,10280,10280,0
20230802,171100,91160790,10280,10280,10280,10280,0
20230802,171000,91160790,10280,10280,10280,10280,0
20230802,170900,91160790,10280,10280,10280,10280,0
20230802,170800,91160790,10280,10280,10280,10280,0
20230802,170700,91160790,10280,10280,10280,10280,0
20230802,170600,91160790,10280,10280,10280,10280,0
20230802,170500,91160790,10280,10280,10280,10280,20
20230802,170400,91160790,10280,10280,10280,10280,0
20230802,170300,91160790,10280,10280,10280,10280,0
20230802,170200,91160790,10280,10280,10280,10280,0
20230802,170100,91160790,10280,10280,10280,10280,0
20230802,170000,91160790,10280,10280,10280,10280,0
20230802,165900,91160790,10280,10280,10280,10280,0
20230802,165800,91160790,10280,10280,10280,10280,0
20230802,165700,91160790,10280,10280,10280,10280,0
20230802,165600,91160790,10280,10280,10280,10280,0
20230802,165500,91160790,10280,10280,10280,10280,0
20230802,165400,91160790,10280,10280,10280,10280,0
20230802,165300,91160790,10280,10280,10280,10280,0
20230802,165200,91160790,10280,10280,10280,10280,0
20230802,165100,91160790,10280,10280,10280,10280,0
20230802,165000,91160790,10280,10280,10280,10280,0
20230802,164900,91160790,10280,10280,10280,10280,0
20230802,164800,91160790,10280,10280,10280,10280,0
20230802,164700,91160790,10280,10280,10280,10280,0
20230802,164600,91160790,10280,10280,10280,10280,0
20230802,164500,91160790,10280,10280,10280,10280,0
20230802,164400,91160790,10280,10280,10280,10280,0
20230802,164300,91160790,10280,10280,10280,10280,0
20230802,164200,91160790,10280,10280,10280,10280,0
20230802,164100,91160790,10280,10280,10280,10280,0
20230802,164000,91160790,10280,10280,10280,10280,0
20230802,163900,91160790,10280,10280,10280,10280,0
20230802,163800,91160790,10280,10280,10280,10280,0
20230802,163700,91160790,10280,10280,10280,10280,0
20230802,163600,91160790,10280,10280,10280,10280,0
20230802,163500,91160790,10280,10280,10280,10280,20
20230802,163400,91160790,10280,10280,10280,10280,0
20230802,163300,91160790,10280,10280,10280,10280,0
20230802,163200,91160790,10280,10280,10280,10280,0
20230802,163100,91160790,10280,10280,10280,10280,0
20230802,163000,91160790,10280,10280,10280,10280,0
20230802,162900,91160790,10280,10280,10280,10280,0
20230802,162800,91160790,10280,10280,10280,10280,0
20230802,162700,91160790,10280,10280,10280,10280,0
20230802,162600,91160790,10280,10280,10280,10280,0
20230802,162500,91160790,10280,10280,10280,10280,0
20230802,162400,91160790,10280,10280,10280,10280,0
20230802,162300,91160790,10280,10280,10280,10280,0
20230802,162200,91160790,10280,10280,10280,10280,0
20230802,162100,91160790,10280,10280,10280,10280,0
20230802,162000,91160790,10280,10280,10280,10280,0
20230802,161900,91160790,10280,10280,10280,10280,0
20230802,161800,91160790,10280,10280,10280,10280,0
20230802,161700,91160790,10280,10280,10280,10280,0
20230802,161600,91160790,10280,10280,10280,10280,0
20230802,161500,91160790,10280,10280,10280,10280,0
20230802,161400,91160790,10280,10280,10280,10280,0
20230802,161300,91160790,10280,10280,10280,10280,0
20230802,161200,91160790,10280,10280,10280,10280,0
20230802,161100,91160790,10280,10280,10280,10280,0
20230802,161000,91160790,10280,10280,10280,10280,0
20230802,160900,91160790,10280,10280,10280,10280,0
20230802,160800,91160790,10280,10280,10280,10280,0
20230802,160700,91160790,10280,10280,10280,10280,0
20230802,160600,91160790,10280,10280,10280,10280,0
20230802,160500,91160790,10280,10280,10280,10280,20
20230802,160400,91160790,10280,10280,10280,10280,0
20230802,160300,91160790,10280,10280,10280,10280,0
20230802,160200,91160790,10280,10280,10280,10280,0
20230802,160100,91160790,10280,10280,10280,10280,0
20230802,160000,91160790,10280,10280,10280,10280,0
20230802,155900,91160790,10280,10280,10280,10280,0
20230802,155800,91160790,10280,10280,10280,10280,0
20230802,155700,91160790,10280,10280,10280,10280,0
20230802,155600,91160790,10280,10280,10280,10280,0
20230802,155500,91160790,10280,10280,10280,10280,0
20230802,155400,91160790,10280,10280,10280,10280,0
20230802,155300,91160790,10280,10280,10280,10280,0
20230802,155200,91160790,10280,10280,10280,10280,0
20230802,155100,91160790,10280,10280,10280,10280,0
20230802,155000,91160790,10280,10280,10280,10280,0
20230802,154900,91160790,10280,10280,10280,10280,0
20230802,154800,91160790,10280,10280,10280,10280,0
20230802,154700,91160790,10280,10280,10280,10280,0
20230802,154600,91160790,10280,10280,10280,10280,0
20230802,154500,91160790,10280,10280,10280,10280,0
20230802,154400,91160790,10280,10280,10280,10280,0
20230802,154300,91160790,10280,10280,10280,10280,0
20230802,154200,91160790,10280,10280,10280,10280,0
20230802,154100,91160790,10280,10280,10280,10280,0
20230802,154000,91160790,10280,10280,10280,10280,0
20230802,153900,91160790,10280,10280,10280,10280,0
20230802,153800,91160790,10280,10280,10280,10280,0
20230802,153700,91160790,10280,10280,10280,10280,0
20230802,153600,91160790,10280,10280,10280,10280,0
20230802,153500,91160790,10280,10280,10280,10280,20
20230802,153400,91160790,10280,10280,10280,10280,0
20230802,153300,91160790,10280,10280,10280,10280,0
20230802,153200,91160790,10280,10280,10280,10280,0
20230802,153100,91160790,10280,10280,10280,10280,0
20230802,153000,91160790,10280,10280,10280,10280,20
20230802,152900,90955190,10280,10280,10280,10280,0
20230802,152800,90955190,10280,10280,10280,10280,0
20230802,152700,90955190,10280,10280,10280,10280,0
20230802,152600,90955190,10280,10280,10280,10280,0
20230802,152500,90955190,10280,10280,10280,10280,0
20230802,152400,90955190,10280,10280,10280,10280,0
20230802,152300,90955190,10280,10280,10280,10280,0
20230802,152200,90955190,10280,10280,10280,10280,0
20230802,152100,90955190,10280,10280,10280,10280,0
20230802,152000,90955190,10280,10280,10280,10280,0
20230802,151900,90955190,10280,10280,10280,10280,86
20230802,151800,90071110,10290,10290,10290,10290,0
20230802,151700,90071110,10290,10290,10290,10290,0
20230802,151600,90071110,10290,10290,10290,10290,5
20230802,151500,90019660,10280,10280,10280,10280,0
20230802,151400,90019660,10280,10280,10280,10280,1
20230802,151300,90009380,10290,10280,10290,10280,2
20230802,151200,89988810,10290,10290,10290,10290,0
20230802,151100,89988810,10290,10280,10290,10280,50
20230802,151000,89474320,10280,10280,10280,10280,2
20230802,150900,89453760,10280,10280,10280,10280,0
20230802,150800,89453760,10280,10280,10280,10280,1
20230802,150700,89443480,10280,10280,10280,10280,2
20230802,150600,89422920,10280,10280,10280,10280,1
20230802,150500,89412640,10270,10270,10270,10270,1
20230802,150400,89402370,10300,10300,10300,10300,0
20230802,150300,89402370,10300,10300,10300,10300,0
20230802,150200,89402370,10300,10280,10300,10280,10
20230802,150100,89299400,10290,10290,10290,10290,0
20230802,150000,89299400,10290,10290,10290,10290,1
20230802,145900,89289110,10280,10280,10280,10280,0
20230802,145800,89289110,10280,10280,10280,10280,1
20230802,145700,89278830,10280,10280,10280,10280,8
20230802,145600,89196590,10280,10280,10280,10280,11
20230802,145500,89083510,10270,10280,10280,10270,2
20230802,145400,89062960,10270,10260,10270,10260,3
20230802,145300,89032160,10260,10260,10260,10260,1
20230802,145200,89021900,10260,10260,10260,10260,0
20230802,145100,89021900,10260,10260,10260,10260,1
20230802,145000,89011640,10260,10260,10260,10260,2
20230802,144900,88991120,10260,10260,10260,10260,0
20230802,144800,88991120,10260,10260,10260,10260,21
20230802,144700,88775660,10260,10260,10260,10260,2
20230802,144600,88755140,10260,10260,10260,10260,30
20230802,144500,88447340,10270,10270,10270,10270,0
20230802,144400,88447340,10270,10270,10270,10270,1
20230802,144300,88437070,10300,10300,10300,10300,0
20230802,144200,88437070,10300,10270,10300,10270,20
20230802,144100,88231220,10260,10260,10260,10260,1
20230802,144000,88220960,10270,10260,10270,10260,21
20230802,143900,88005300,10260,10260,10260,10260,0
20230802,143800,88005300,10260,10260,10260,10260,1
20230802,143700,87995040,10260,10260,10260,10260,1
20230802,143600,87984780,10260,10260,10260,10260,0
20230802,143500,87984780,10260,10260,10260,10260,1
20230802,143400,87974520,10260,10260,10260,10260,1
20230802,143300,87964260,10260,10260,10260,10260,1
20230802,143200,87954000,10260,10260,10260,10260,0
20230802,143100,87954000,10260,10260,10260,10260,1
20230802,143000,87943740,10260,10260,10260,10260,1
20230802,142900,87933480,10260,10260,10260,10260,0
20230802,142800,87933480,10260,10260,10260,10260,101
20230802,142700,86897220,10260,10260,10260,10260,1
20230802,142600,86886960,10260,10260,10260,10260,0
20230802,142500,86886960,10260,10260,10260,10260,1
20230802,142400,86876700,10260,10260,10260,10260,1
20230802,142300,86866440,10260,10260,10260,10260,1
20230802,142200,86856180,10260,10260,10260,10260,0
20230802,142100,86856180,10260,10260,10260,10260,1
20230802,142000,86845920,10260,10260,10260,10260,1
20230802,141900,86835660,10260,10260,10260,10260,0
20230802,141800,86835660,10260,10260,10260,10260,101
20230802,141700,85799400,10260,10260,10260,10260,1
20230802,141600,85789140,10270,10270,10270,10270,10
20230802,141500,85686440,10260,10260,10260,10260,1
20230802,141400,85676180,10260,10260,10260,10260,2
20230802,141300,85655660,10270,10270,10270,10270,19
20230802,141200,85460530,10270,10270,10270,10270,1
20230802,141100,85450260,10260,10260,10260,10260,0
20230802,141000,85450260,10260,10260,10260,10260,6
20230802,140900,85388700,10260,10290,10290,10260,701
20230802,140800,78188570,10290,10290,10290,10290,1
20230802,140700,78178280,10290,10290,10290,10290,1
20230802,140600,78167990,10290,10290,10290,10290,0
20230802,140500,78167990,10290,10290,10290,10290,1
20230802,140400,78157700,10290,10290,10290,10290,1
20230802,140300,78147410,10300,10290,10300,10290,2
20230802,140200,78126820,10300,10300,10300,10300,5
20230802,140100,78075320,10290,10280,10290,10280,7
20230802,140000,78003300,10280,10280,10280,10280,1
20230802,135900,77993020,10280,10280,10280,10280,0
20230802,135800,77993020,10280,10280,10280,10280,6
20230802,135700,77931340,10280,10280,10280,10280,1
20230802,135600,77921060,10280,10280,10280,10280,0
20230802,135500,77921060,10280,10280,10280,10280,2
20230802,135400,77900500,10280,10280,10280,10280,0
20230802,135300,77900500,10280,10280,10280,10280,1
20230802,135200,77890220,10290,10290,10290,10290,0
20230802,135100,77890220,10290,10290,10290,10290,0
20230802,135000,77890220,10290,10290,10290,10290,0
20230802,134900,77890220,10290,10290,10290,10290,0
20230802,134800,77890220,10290,10290,10290,10290,0
20230802,134700,77890220,10290,10290,10290,10290,0
20230802,134600,77890220,10290,10290,10290,10290,1
20230802,134500,77879930,10300,10300,10300,10300,0
20230802,134400,77879930,10300,10300,10300,10300,210
20230802,134300,75716930,10270,10270,10270,10270,17
20230802,134200,75542340,10270,10270,10270,10270,4
20230802,134100,75501260,10270,10270,10270,10270,1
20230802,134000,75490990,10270,10270,10270,10270,0
20230802,133900,75490990,10270,10270,10270,10270,1
20230802,133800,75480720,10270,10290,10290,10270,14
20230802,133700,75336920,10300,10300,10300,10300,0
20230802,133600,75336920,10300,10300,10300,10300,0
20230802,133500,75336920,10300,10300,10300,10300,0
20230802,133400,75336920,10300,10300,10300,10300,1
20230802,133300,75326620,10290,10290,10290,10290,0
20230802,133200,75326620,10290,10290,10290,10290,0
20230802,133100,75326620,10290,10290,10290,10290,0
20230802,133000,75326620,10290,10290,10290,10290,2
20230802,132900,75306040,10290,10290,10290,10290,1
20230802,132800,75295750,10290,10290,10290,10290,0
20230802,132700,75295750,10290,10290,10290,10290,1
20230802,132600,75285460,10290,10290,10290,10290,1
20230802,132500,75275170,10270,10270,10270,10270,0
20230802,132400,75275170,10270,10270,10270,10270,0
20230802,132300,75275170,10270,10270,10270,10270,0
20230802,132200,75275170,10270,10270,10270,10270,2
20230802,132100,75254630,10270,10270,10270,10270,0
20230802,132000,75254630,10270,10270,10270,10270,1
20230802,131900,75244360,10270,10270,10270,10270,0
20230802,131800,75244360,10270,10270,10270,10270,1
20230802,131700,75234090,10260,10260,10260,10260,0
20230802,131600,75234090,10260,10260,10260,10260,0
20230802,131500,75234090,10260,10260,10260,10260,0
20230802,131400,75234090,10260,10260,10260,10260,7
20230802,131300,75162270,10260,10260,10260,10260,0
20230802,131200,75162270,10260,10260,10260,10260,2
20230802,131100,75141750,10260,10260,10260,10260,0
20230802,131000,75141750,10260,10260,10260,10260,0
20230802,130900,75141750,10260,10260,10260,10260,2
20230802,130800,75121230,10260,10260,10260,10260,11
20230802,130700,75008370,10260,10260,10260,10260,1
20230802,130600,74998110,10260,10260,10260,10260,0
20230802,130500,74998110,10260,10260,10260,10260,1
20230802,130400,74987850,10320,10320,10320,10320,0
20230802,130300,74987850,10320,10320,10320,10320,0
20230802,130200,74987850,10320,10320,10320,10320,0
20230802,130100,74987850,10320,10320,10320,10320,0
20230802,130000,74987850,10320,10320,10320,10320,0
20230802,125900,74987850,10320,10320,10320,10320,0
20230802,125800,74987850,10320,10300,10320,10300,10
20230802,125700,74884700,10320,10320,10320,10320,0
20230802,125600,74884700,10320,10320,10320,10320,0
20230802,125500,74884700,10320,10270,10320,10270,1000
20230802,125400,64567910,10260,10260,10260,10260,1
20230802,125300,64557650,10260,10260,10260,10260,0
20230802,125200,64557650,10260,10260,10260,10260,0
20230802,125100,64557650,10260,10260,10260,10260,0
20230802,125000,64557650,10260,10260,10260,10260,1
20230802,124900,64547390,10280,10280,10280,10280,1
20230802,124800,64537110,10280,10280,10280,10280,0
20230802,124700,64537110,10280,10280,10280,10280,1
20230802,124600,64526830,10250,10250,10250,10250,2
20230802,124500,64506330,10290,10290,10290,10290,0
20230802,124400,64506330,10290,10290,10290,10290,0
20230802,124300,64506330,10290,10290,10290,10290,0
20230802,124200,64506330,10290,10280,10290,10280,2
20230802,124100,64485760,10300,10300,10300,10300,0
20230802,124000,64485760,10300,10300,10300,10300,0
20230802,123900,64485760,10300,10300,10300,10300,0
20230802,123800,64485760,10300,10300,10300,10300,0
20230802,123700,64485760,10300,10250,10300,10250,42
20230802,123600,64053480,10250,10250,10250,10250,0
20230802,123500,64053480,10250,10250,10250,10250,35
20230802,123400,63694730,10250,10250,10250,10250,1
20230802,123300,63684480,10250,10250,10250,10250,0
20230802,123200,63684480,10250,10250,10250,10250,1
20230802,123100,63674230,10250,10250,10250,10250,0
20230802,123000,63674230,10250,10250,10250,10250,1
20230802,122900,63663980,10250,10250,10250,10250,0
20230802,122800,63663980,10250,10250,10260,10250,13
20230802,122700,63530720,10250,10250,10250,10250,0
20230802,122600,63530720,10250,10250,10250,10250,0
20230802,122500,63530720,10250,10250,10250,10250,0
20230802,122400,63530720,10250,10250,10250,10250,1
20230802,122300,63520470,10250,10250,10250,10250,0
20230802,122200,63520470,10250,10250,10250,10250,0
20230802,122100,63520470,10250,10250,10250,10250,0
20230802,122000,63520470,10250,10250,10250,10250,0
20230802,121900,63520470,10250,10280,10280,10250,151
20230802,121800,61972590,10280,10280,10280,10280,0
20230802,121700,61972590,10280,10280,10280,10280,0
20230802,121600,61972590,10280,10280,10280,10280,0
20230802,121500,61972590,10280,10280,10280,10280,2
20230802,121400,61952030,10280,10280,10280,10280,0
20230802,121300,61952030,10280,10280,10280,10280,365
20230802,121200,58199830,10280,10280,10280,10280,0
20230802,121100,58199830,10280,10280,10280,10280,0
20230802,121000,58199830,10280,10280,10280,10280,1
20230802,120900,58189550,10280,10280,10280,10280,0
20230802,120800,58189550,10280,10270,10280,10270,634
20230802,120700,51672040,10280,10280,10280,10280,0
20230802,120600,51672040,10280,10280,10280,10280,0
20230802,120500,51672040,10280,10280,10280,10280,117
20230802,120400,50469280,10250,10250,10250,10250,2
20230802,120300,50448780,10250,10250,10250,10250,0
20230802,120200,50448780,10250,10250,10250,10250,77
20230802,120100,49659530,10250,10250,10250,10250,0
20230802,120000,49659530,10250,10250,10250,10250,0
20230802,115900,49659530,10250,10250,10250,10250,1
20230802,115800,49649280,10250,10250,10250,10250,0
20230802,115700,49649280,10250,10250,10250,10250,0
20230802,115600,49649280,10250,10250,10250,10250,0
20230802,115500,49649280,10250,10250,10250,10250,0
20230802,115400,49649280,10250,10250,10250,10250,10
20230802,115300,49546780,10250,10260,10260,10250,975
20230802,115200,39552430,10260,10260,10260,10260,0
20230802,115100,39552430,10260,10260,10260,10260,1
20230802,115000,39542170,10260,10260,10260,10260,0
20230802,114900,39542170,10260,10260,10260,10260,1
20230802,114800,39531910,10270,10270,10270,10270,0
20230802,114700,39531910,10270,10270,10270,10270,0
20230802,114600,39531910,10270,10270,10270,10270,0
20230802,114500,39531910,10270,10270,10270,10270,1
20230802,114400,39521640,10260,10260,10260,10260,1
20230802,114300,39511380,10260,10250,10260,10250,102
20230802,114200,38465860,10250,10250,10250,10250,0
20230802,114100,38465860,10250,10250,10250,10250,0
20230802,114000,38465860,10250,10250,10250,10250,0
20230802,113900,38465860,10250,10250,10250,10250,100
20230802,113800,37440860,10260,10260,10260,10260,1
20230802,113700,37430600,10280,10280,10280,10280,0
20230802,113600,37430600,10280,10270,10280,10270,10
20230802,113500,37327810,10280,10270,10280,10270,33
20230802,113400,36988580,10260,10260,10260,10260,61
20230802,113300,36362720,10250,10260,10260,10250,2
20230802,113200,36342210,10250,10250,10250,10250,0
20230802,113100,36342210,10250,10250,10250,10250,202
20230802,113000,34271710,10250,10250,10250,10250,0
20230802,112900,34271710,10250,10250,10250,10250,201
20230802,112800,32211460,10260,10260,10260,10260,0
20230802,112700,32211460,10260,10250,10260,10250,11
20230802,112600,32098610,10250,10250,10250,10250,10
20230802,112500,31996110,10250,10260,10260,10250,63
20230802,112400,31350080,10270,10270,10270,10270,0
20230802,112300,31350080,10270,10270,10270,10270,1
20230802,112200,31339810,10270,10270,10270,10270,1
20230802,112100,31329540,10260,10260,10260,10260,89
20230802,112000,30416400,10250,10260,10260,10250,413
20230802,111900,26179040,10260,10260,10260,10260,0
20230802,111800,26179040,10260,10260,10260,10260,1
20230802,111700,26168780,10260,10260,10260,10260,0
20230802,111600,26168780,10260,10260,10260,10260,0
20230802,111500,26168780,10260,10260,10260,10260,0
20230802,111400,26168780,10260,10260,10260,10260,2
20230802,111300,26148260,10260,10260,10260,10260,9
20230802,111200,26055920,10260,10260,10260,10260,1
20230802,111100,26045660,10260,10260,10260,10260,40
20230802,111000,25635260,10260,10260,10260,10260,0
20230802,110900,25635260,10260,10260,10260,10260,1
20230802,110800,25625000,10270,10270,10270,10270,0
20230802,110700,25625000,10270,10270,10270,10270,0
20230802,110600,25625000,10270,10270,10270,10270,20
20230802,110500,25419600,10260,10260,10260,10260,1
20230802,110400,25409340,10270,10270,10270,10270,47
20230802,110300,24926650,10270,10270,10270,10270,1
20230802,110200,24916380,10270,10270,10270,10270,0
20230802,110100,24916380,10270,10270,10270,10270,1
20230802,110000,24906110,10270,10270,10270,10270,0
20230802,105900,24906110,10270,10270,10270,10270,2
20230802,105800,24885570,10280,10280,10280,10280,1
20230802,105700,24875290,10270,10270,10270,10270,0
20230802,105600,24875290,10270,10270,10270,10270,1
20230802,105500,24865020,10270,10270,10270,10270,0
20230802,105400,24865020,10270,10270,10270,10270,1
20230802,105300,24854750,10270,10270,10270,10270,0
20230802,105200,24854750,10270,10280,10280,10270,101
20230802,105100,23816480,10280,10280,10280,10280,9
20230802,105000,23723960,10270,10270,10270,10270,1
20230802,104900,23713690,10270,10270,10270,10270,0
20230802,104800,23713690,10270,10280,10280,10270,16
20230802,104700,23549220,10280,10280,10280,10280,0
20230802,104600,23549220,10280,10270,10280,10270,101
20230802,104500,22510950,10270,10270,10270,10270,0
20230802,104400,22510950,10270,10270,10270,10270,0
20230802,104300,22510950,10270,10270,10270,10270,1
20230802,104200,22500680,10270,10270,10270,10270,0
20230802,104100,22500680,10270,10280,10280,10270,31
20230802,104000,22182010,10270,10270,10270,10270,0
20230802,103900,22182010,10270,10280,10280,10270,4
20230802,103800,22140900,10280,10280,10280,10280,40
20230802,103700,21729700,10270,10270,10270,10270,1
20230802,103600,21719430,10270,10270,10270,10270,0
20230802,103500,21719430,10270,10270,10270,10270,1
20230802,103400,21709160,10270,10270,10270,10270,61
20230802,103300,21082690,10270,10260,10270,10260,2
20230802,103200,21062160,10270,10270,10270,10270,20
20230802,103100,20856760,10260,10260,10260,10260,0
20230802,103000,20856760,10260,10260,10260,10260,1
20230802,102900,20846500,10260,10260,10260,10260,198
20230802,102800,18815020,10270,10270,10270,10270,19
20230802,102700,18619890,10270,10270,10270,10270,0
20230802,102600,18619890,10270,10270,10270,10270,1
20230802,102500,18609620,10270,10270,10270,10270,0
20230802,102400,18609620,10270,10270,10270,10270,1
20230802,102300,18599350,10270,10270,10270,10270,115
20230802,102200,17418300,10270,10270,10270,10270,1
20230802,102100,17408030,10270,10270,10270,10270,200
20230802,102000,15354030,10280,10270,10280,10270,2
20230802,101900,15333480,10270,10270,10270,10270,0
20230802,101800,15333480,10270,10270,10270,10270,0
20230802,101700,15333480,10270,10270,10270,10270,1
20230802,101600,15323210,10280,10280,10280,10280,1
20230802,101500,15312930,10270,10270,10270,10270,201
20230802,101400,13248660,10270,10270,10270,10270,0
20230802,101300,13248660,10270,10270,10270,10270,1
20230802,101200,13238390,10270,10270,10270,10270,0
20230802,101100,13238390,10270,10270,10270,10270,1
20230802,101000,13228120,10270,10270,10270,10270,0
20230802,100900,13228120,10270,10270,10270,10270,1
20230802,100800,13217850,10280,10280,10280,10280,13
20230802,100700,13084210,10270,10270,10270,10270,102
20230802,100600,12036670,10270,10270,10270,10270,0
20230802,100500,12036670,10270,10270,10270,10270,0
20230802,100400,12036670,10270,10270,10270,10270,1
20230802,100300,12026400,10270,10270,10270,10270,0
20230802,100200,12026400,10270,10270,10270,10270,1
20230802,100100,12016130,10270,10270,10270,10270,100
20230802,100000,10989130,10280,10280,10280,10280,0
20230802,095900,10989130,10280,10280,10280,10280,1
20230802,095800,10978850,10280,10280,10280,10280,0
20230802,095700,10978850,10280,10280,10280,10280,0
20230802,095600,10978850,10280,10280,10280,10280,1
20230802,095500,10968570,10280,10280,10280,10280,0
20230802,095400,10968570,10280,10280,10280,10280,1
20230802,095300,10958290,10270,10270,10270,10270,0
20230802,095200,10958290,10270,10270,10270,10270,0
20230802,095100,10958290,10270,10270,10270,10270,200
20230802,095000,8904290,10270,10270,10270,10270,106
20230802,094900,7815670,10270,10270,10270,10270,5
20230802,094800,7764320,10300,10300,10300,10300,2
20230802,094700,7743720,10300,10300,10300,10300,0
20230802,094600,7743720,10300,10300,10300,10300,0
20230802,094500,7743720,10300,10300,10300,10300,125
20230802,094400,6456220,10310,10310,10310,10310,0
20230802,094300,6456220,10310,10310,10310,10310,0
20230802,094200,6456220,10310,10310,10310,10310,0
20230802,094100,6456220,10310,10310,10310,10310,0
20230802,094000,6456220,10310,10310,10310,10310,5
20230802,093900,6404670,10310,10310,10310,10310,2
20230802,093800,6384050,10300,10310,10310,10300,3
20230802,093700,6353140,10310,10310,10310,10310,1
20230802,093600,6342830,10310,10310,10310,10310,0
20230802,093500,6342830,10310,10310,10310,10310,0
20230802,093400,6342830,10310,10310,10310,10310,0
20230802,093300,6342830,10310,10310,10310,10310,5
20230802,093200,6291280,10310,10310,10310,10310,25
20230802,093100,6033530,10320,10320,10320,10320,11
20230802,093000,5920010,10320,10320,10320,10320,1
20230802,092900,5909690,10310,10310,10310,10310,0
20230802,092800,5909690,10310,10310,10310,10310,0
20230802,092700,5909690,10310,10310,10310,10310,0
20230802,092600,5909690,10310,10310,10310,10310,0
20230802,092500,5909690,10310,10310,10310,10310,2
20230802,092400,5889070,10350,10350,10350,10350,0
20230802,092300,5889070,10350,10350,10350,10350,0
20230802,092200,5889070,10350,10320,10350,10320,2
20230802,092100,5868400,10310,10310,10310,10310,0
20230802,092000,5868400,10310,10310,10310,10310,31
20230802,091900,5548790,10310,10340,10340,10310,4
20230802,091800,5507490,10350,10350,10350,10350,7
20230802,091700,5435040,10350,10350,10350,10350,0
20230802,091600,5435040,10350,10350,10350,10350,0
20230802,091500,5435040,10350,10340,10350,10340,101
20230802,091400,4390690,10340,10340,10340,10340,185
20230802,091300,2477790,10340,10340,10340,10340,0
20230802,091200,2477790,10340,10340,10340,10340,11
20230802,091100,2364050,10340,10340,10340,10340,12
20230802,091000,2239970,10340,10340,10340,10340,0
20230802,090900,2239970,10340,10330,10340,10310,86
20230802,090800,1351620,10260,10260,10260,10260,0
20230802,090700,1351620,10260,10260,10260,10260,0
20230802,090600,1351620,10260,10300,10300,10260,48
20230802,090500,857830,10350,10350,10350,10350,0
20230802,090400,857830,10350,10350,10350,10350,0
20230802,090300,857830,10350,10350,10350,10350,9
20230802,090200,764680,10350,10300,10350,10300,63
20230802,090100,113740,10340,10340,10340,10340,0
20230802,090000,113740,10340,10340,10340,10340,11