KissMeData/072870/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193200,51589620,10210,10210,10210,10210,147
20230803,193100,51589620,10210,10210,10210,10210,0
20230803,193000,51589620,10210,10210,10210,10210,0
20230803,192900,51589620,10210,10210,10210,10210,0
20230803,192800,51589620,10210,10210,10210,10210,0
20230803,192700,51589620,10210,10210,10210,10210,0
20230803,192600,51589620,10210,10210,10210,10210,0
20230803,192500,51589620,10210,10210,10210,10210,0
20230803,192400,51589620,10210,10210,10210,10210,0
20230803,192300,51589620,10210,10210,10210,10210,0
20230803,192200,51589620,10210,10210,10210,10210,0
20230803,192100,51589620,10210,10210,10210,10210,0
20230803,192000,51589620,10210,10210,10210,10210,0
20230803,191900,51589620,10210,10210,10210,10210,0
20230803,191800,51589620,10210,10210,10210,10210,0
20230803,191700,51589620,10210,10210,10210,10210,0
20230803,191600,51589620,10210,10210,10210,10210,0
20230803,191500,51589620,10210,10210,10210,10210,0
20230803,191400,51589620,10210,10210,10210,10210,0
20230803,191300,51589620,10210,10210,10210,10210,0
20230803,191200,51589620,10210,10210,10210,10210,0
20230803,191100,51589620,10210,10210,10210,10210,0
20230803,191000,51589620,10210,10210,10210,10210,0
20230803,190900,51589620,10210,10210,10210,10210,0
20230803,190800,51589620,10210,10210,10210,10210,0
20230803,190700,51589620,10210,10210,10210,10210,0
20230803,190600,51589620,10210,10210,10210,10210,0
20230803,190500,51589620,10210,10210,10210,10210,0
20230803,190400,51589620,10210,10210,10210,10210,0
20230803,190300,51589620,10210,10210,10210,10210,0
20230803,190200,51589620,10210,10210,10210,10210,147
20230803,190100,51589620,10210,10210,10210,10210,0
20230803,190000,51589620,10210,10210,10210,10210,0
20230803,185900,51589620,10210,10210,10210,10210,0
20230803,185800,51589620,10210,10210,10210,10210,0
20230803,185700,51589620,10210,10210,10210,10210,0
20230803,185600,51589620,10210,10210,10210,10210,0
20230803,185500,51589620,10210,10210,10210,10210,0
20230803,185400,51589620,10210,10210,10210,10210,0
20230803,185300,51589620,10210,10210,10210,10210,0
20230803,185200,51589620,10210,10210,10210,10210,0
20230803,185100,51589620,10210,10210,10210,10210,0
20230803,185000,51589620,10210,10210,10210,10210,0
20230803,184900,51589620,10210,10210,10210,10210,0
20230803,184800,51589620,10210,10210,10210,10210,0
20230803,184700,51589620,10210,10210,10210,10210,0
20230803,184600,51589620,10210,10210,10210,10210,0
20230803,184500,51589620,10210,10210,10210,10210,0
20230803,184400,51589620,10210,10210,10210,10210,0
20230803,184300,51589620,10210,10210,10210,10210,0
20230803,184200,51589620,10210,10210,10210,10210,0
20230803,184100,51589620,10210,10210,10210,10210,0
20230803,184000,51589620,10210,10210,10210,10210,0
20230803,183900,51589620,10210,10210,10210,10210,0
20230803,183800,51589620,10210,10210,10210,10210,0
20230803,183700,51589620,10210,10210,10210,10210,0
20230803,183600,51589620,10210,10210,10210,10210,0
20230803,183500,51589620,10210,10210,10210,10210,0
20230803,183400,51589620,10210,10210,10210,10210,0
20230803,183300,51589620,10210,10210,10210,10210,0
20230803,183200,51589620,10210,10210,10210,10210,147
20230803,183100,51589620,10210,10210,10210,10210,0
20230803,183000,51589620,10210,10210,10210,10210,0
20230803,182900,51589620,10210,10210,10210,10210,0
20230803,182800,51589620,10210,10210,10210,10210,0
20230803,182700,51589620,10210,10210,10210,10210,0
20230803,182600,51589620,10210,10210,10210,10210,0
20230803,182500,51589620,10210,10210,10210,10210,0
20230803,182400,51589620,10210,10210,10210,10210,0
20230803,182300,51589620,10210,10210,10210,10210,0
20230803,182200,51589620,10210,10210,10210,10210,0
20230803,182100,51589620,10210,10210,10210,10210,0
20230803,182000,51589620,10210,10210,10210,10210,0
20230803,181900,51589620,10210,10210,10210,10210,0
20230803,181800,51589620,10210,10210,10210,10210,0
20230803,181700,51589620,10210,10210,10210,10210,0
20230803,181600,51589620,10210,10210,10210,10210,0
20230803,181500,51589620,10210,10210,10210,10210,0
20230803,181400,51589620,10210,10210,10210,10210,0
20230803,181300,51589620,10210,10210,10210,10210,0
20230803,181200,51589620,10210,10210,10210,10210,0
20230803,181100,51589620,10210,10210,10210,10210,0
20230803,181000,51589620,10210,10210,10210,10210,0
20230803,180900,51589620,10210,10210,10210,10210,0
20230803,180800,51589620,10210,10210,10210,10210,0
20230803,180700,51589620,10210,10210,10210,10210,0
20230803,180600,51589620,10210,10210,10210,10210,0
20230803,180500,51589620,10210,10210,10210,10210,0
20230803,180400,51589620,10210,10210,10210,10210,0
20230803,180300,51589620,10210,10210,10210,10210,0
20230803,180200,51589620,10210,10210,10210,10210,147
20230803,180100,51589620,10210,10210,10210,10210,0
20230803,180000,51589620,10210,10210,10210,10210,0
20230803,175900,51589620,10210,10210,10210,10210,0
20230803,175800,51589620,10210,10210,10210,10210,0
20230803,175700,51589620,10210,10210,10210,10210,0
20230803,175600,51589620,10210,10210,10210,10210,0
20230803,175500,51589620,10210,10210,10210,10210,0
20230803,175400,51589620,10210,10210,10210,10210,0
20230803,175300,51589620,10210,10210,10210,10210,0
20230803,175200,51589620,10210,10210,10210,10210,0
20230803,175100,51589620,10210,10210,10210,10210,0
20230803,175000,51589620,10210,10210,10210,10210,0
20230803,174900,51589620,10210,10210,10210,10210,0
20230803,174800,51589620,10210,10210,10210,10210,0
20230803,174700,51589620,10210,10210,10210,10210,0
20230803,174600,51589620,10210,10210,10210,10210,0
20230803,174500,51589620,10210,10210,10210,10210,0
20230803,174400,51589620,10210,10210,10210,10210,0
20230803,174300,51589620,10210,10210,10210,10210,0
20230803,174200,51589620,10210,10210,10210,10210,0
20230803,174100,51589620,10210,10210,10210,10210,0
20230803,174000,51589620,10210,10210,10210,10210,0
20230803,173900,51589620,10210,10210,10210,10210,0
20230803,173800,51589620,10210,10210,10210,10210,0
20230803,173700,51589620,10210,10210,10210,10210,0
20230803,173600,51589620,10210,10210,10210,10210,0
20230803,173500,51589620,10210,10210,10210,10210,0
20230803,173400,51589620,10210,10210,10210,10210,0
20230803,173300,51589620,10210,10210,10210,10210,0
20230803,173200,51589620,10210,10210,10210,10210,147
20230803,173100,51589620,10210,10210,10210,10210,0
20230803,173000,51589620,10210,10210,10210,10210,0
20230803,172900,51589620,10210,10210,10210,10210,0
20230803,172800,51589620,10210,10210,10210,10210,0
20230803,172700,51589620,10210,10210,10210,10210,0
20230803,172600,51589620,10210,10210,10210,10210,0
20230803,172500,51589620,10210,10210,10210,10210,0
20230803,172400,51589620,10210,10210,10210,10210,0
20230803,172300,51589620,10210,10210,10210,10210,0
20230803,172200,51589620,10210,10210,10210,10210,0
20230803,172100,51589620,10210,10210,10210,10210,0
20230803,172000,51589620,10210,10210,10210,10210,0
20230803,171900,51589620,10210,10210,10210,10210,0
20230803,171800,51589620,10210,10210,10210,10210,0
20230803,171700,51589620,10210,10210,10210,10210,0
20230803,171600,51589620,10210,10210,10210,10210,0
20230803,171500,51589620,10210,10210,10210,10210,0
20230803,171400,51589620,10210,10210,10210,10210,0
20230803,171300,51589620,10210,10210,10210,10210,0
20230803,171200,51589620,10210,10210,10210,10210,0
20230803,171100,51589620,10210,10210,10210,10210,0
20230803,171000,51589620,10210,10210,10210,10210,0
20230803,170900,51589620,10210,10210,10210,10210,0
20230803,170800,51589620,10210,10210,10210,10210,0
20230803,170700,51589620,10210,10210,10210,10210,0
20230803,170600,51589620,10210,10210,10210,10210,0
20230803,170500,51589620,10210,10210,10210,10210,0
20230803,170400,51589620,10210,10210,10210,10210,0
20230803,170300,51589620,10210,10210,10210,10210,0
20230803,170200,51589620,10210,10210,10210,10210,147
20230803,170100,51589620,10210,10210,10210,10210,0
20230803,170000,51589620,10210,10210,10210,10210,0
20230803,165900,51589620,10210,10210,10210,10210,0
20230803,165800,51589620,10210,10210,10210,10210,0
20230803,165700,51589620,10210,10210,10210,10210,0
20230803,165600,51589620,10210,10210,10210,10210,0
20230803,165500,51589620,10210,10210,10210,10210,0
20230803,165400,51589620,10210,10210,10210,10210,0
20230803,165300,51589620,10210,10210,10210,10210,0
20230803,165200,51589620,10210,10210,10210,10210,0
20230803,165100,51589620,10210,10210,10210,10210,0
20230803,165000,51589620,10210,10210,10210,10210,0
20230803,164900,51589620,10210,10210,10210,10210,0
20230803,164800,51589620,10210,10210,10210,10210,0
20230803,164700,51589620,10210,10210,10210,10210,0
20230803,164600,51589620,10210,10210,10210,10210,0
20230803,164500,51589620,10210,10210,10210,10210,0
20230803,164400,51589620,10210,10210,10210,10210,0
20230803,164300,51589620,10210,10210,10210,10210,0
20230803,164200,51589620,10210,10210,10210,10210,0
20230803,164100,51589620,10210,10210,10210,10210,0
20230803,164000,51589620,10210,10210,10210,10210,0
20230803,163900,51589620,10210,10210,10210,10210,0
20230803,163800,51589620,10210,10210,10210,10210,0
20230803,163700,51589620,10210,10210,10210,10210,0
20230803,163600,51589620,10210,10210,10210,10210,0
20230803,163500,51589620,10210,10210,10210,10210,0
20230803,163400,51589620,10210,10210,10210,10210,0
20230803,163300,51589620,10210,10210,10210,10210,0
20230803,163200,51589620,10210,10210,10210,10210,147
20230803,163100,51589620,10210,10210,10210,10210,0
20230803,163000,51589620,10210,10210,10210,10210,0
20230803,162900,51589620,10210,10210,10210,10210,0
20230803,162800,51589620,10210,10210,10210,10210,0
20230803,162700,51589620,10210,10210,10210,10210,0
20230803,162600,51589620,10210,10210,10210,10210,0
20230803,162500,51589620,10210,10210,10210,10210,0
20230803,162400,51589620,10210,10210,10210,10210,0
20230803,162300,51589620,10210,10210,10210,10210,0
20230803,162200,51589620,10210,10210,10210,10210,0
20230803,162100,51589620,10210,10210,10210,10210,0
20230803,162000,51589620,10210,10210,10210,10210,0
20230803,161900,51589620,10210,10210,10210,10210,0
20230803,161800,51589620,10210,10210,10210,10210,0
20230803,161700,51589620,10210,10210,10210,10210,0
20230803,161600,51589620,10210,10210,10210,10210,0
20230803,161500,51589620,10210,10210,10210,10210,0
20230803,161400,51589620,10210,10210,10210,10210,0
20230803,161300,51589620,10210,10210,10210,10210,0
20230803,161200,51589620,10210,10210,10210,10210,0
20230803,161100,51589620,10210,10210,10210,10210,0
20230803,161000,51589620,10210,10210,10210,10210,0
20230803,160900,51589620,10210,10210,10210,10210,0
20230803,160800,51589620,10210,10210,10210,10210,0
20230803,160700,51589620,10210,10210,10210,10210,0
20230803,160600,51589620,10210,10210,10210,10210,0
20230803,160500,51589620,10210,10210,10210,10210,0
20230803,160400,51589620,10210,10210,10210,10210,0
20230803,160300,51589620,10210,10210,10210,10210,0
20230803,160200,51589620,10210,10210,10210,10210,147
20230803,160100,51589620,10210,10210,10210,10210,0
20230803,160000,51589620,10210,10210,10210,10210,0
20230803,155900,51589620,10210,10210,10210,10210,0
20230803,155800,51589620,10210,10210,10210,10210,0
20230803,155700,51589620,10210,10210,10210,10210,0
20230803,155600,51589620,10210,10210,10210,10210,0
20230803,155500,51589620,10210,10210,10210,10210,0
20230803,155400,51589620,10210,10210,10210,10210,0
20230803,155300,51589620,10210,10210,10210,10210,0
20230803,155200,51589620,10210,10210,10210,10210,0
20230803,155100,51589620,10210,10210,10210,10210,0
20230803,155000,51589620,10210,10210,10210,10210,0
20230803,154900,51589620,10210,10210,10210,10210,0
20230803,154800,51589620,10210,10210,10210,10210,0
20230803,154700,51589620,10210,10210,10210,10210,0
20230803,154600,51589620,10210,10210,10210,10210,0
20230803,154500,51589620,10210,10210,10210,10210,0
20230803,154400,51589620,10210,10210,10210,10210,0
20230803,154300,51589620,10210,10210,10210,10210,0
20230803,154200,51589620,10210,10210,10210,10210,0
20230803,154100,51589620,10210,10210,10210,10210,0
20230803,154000,51589620,10210,10210,10210,10210,0
20230803,153900,51589620,10210,10210,10210,10210,0
20230803,153800,51589620,10210,10210,10210,10210,0
20230803,153700,51589620,10210,10210,10210,10210,0
20230803,153600,51589620,10210,10210,10210,10210,0
20230803,153500,51589620,10210,10210,10210,10210,0
20230803,153400,51589620,10210,10210,10210,10210,0
20230803,153300,51589620,10210,10210,10210,10210,0
20230803,153200,51589620,10210,10210,10210,10210,147
20230803,153100,51589620,10210,10210,10210,10210,0
20230803,153000,51589620,10210,10210,10210,10210,147
20230803,152900,50088750,10210,10210,10210,10210,0
20230803,152800,50088750,10210,10210,10210,10210,0
20230803,152700,50088750,10210,10210,10210,10210,0
20230803,152600,50088750,10210,10210,10210,10210,0
20230803,152500,50088750,10210,10210,10210,10210,0
20230803,152400,50088750,10210,10210,10210,10210,0
20230803,152300,50088750,10210,10210,10210,10210,0
20230803,152200,50088750,10210,10210,10210,10210,0
20230803,152100,50088750,10210,10210,10210,10210,0
20230803,152000,50088750,10210,10210,10210,10210,0
20230803,151900,50088750,10210,10210,10210,10210,0
20230803,151800,50088750,10210,10210,10210,10210,0
20230803,151700,50088750,10210,10210,10210,10210,0
20230803,151600,50088750,10210,10210,10210,10210,0
20230803,151500,50088750,10210,10210,10210,10210,0
20230803,151400,50088750,10210,10210,10210,10210,0
20230803,151300,50088750,10210,10210,10210,10210,0
20230803,151200,50088750,10210,10210,10210,10210,0
20230803,151100,50088750,10210,10210,10210,10210,9
20230803,151000,49996860,10190,10200,10200,10190,10
20230803,150900,49894930,10210,10210,10210,10210,0
20230803,150800,49894930,10210,10210,10210,10210,0
20230803,150700,49894930,10210,10210,10210,10210,0
20230803,150600,49894930,10210,10210,10210,10210,0
20230803,150500,49894930,10210,10210,10210,10210,0
20230803,150400,49894930,10210,10210,10210,10210,0
20230803,150300,49894930,10210,10200,10210,10200,12
20230803,150200,49772520,10200,10200,10200,10200,0
20230803,150100,49772520,10200,10200,10200,10200,0
20230803,150000,49772520,10200,10200,10200,10200,1
20230803,145900,49762320,10220,10220,10220,10220,0
20230803,145800,49762320,10220,10210,10220,10210,5
20230803,145700,49711230,10220,10220,10220,10220,0
20230803,145600,49711230,10220,10210,10220,10210,2
20230803,145500,49690800,10220,10220,10220,10220,5
20230803,145400,49639700,10220,10220,10220,10220,0
20230803,145300,49639700,10220,10220,10220,10220,1
20230803,145200,49629480,10220,10220,10220,10220,0
20230803,145100,49629480,10220,10220,10220,10220,0
20230803,145000,49629480,10220,10220,10230,10220,6
20230803,144900,49568120,10230,10230,10230,10230,0
20230803,144800,49568120,10230,10230,10230,10230,0
20230803,144700,49568120,10230,10230,10230,10230,9
20230803,144600,49476050,10220,10220,10220,10220,1
20230803,144500,49465830,10190,10200,10200,10190,16
20230803,144400,49302680,10190,10190,10190,10190,0
20230803,144300,49302680,10190,10190,10190,10190,1
20230803,144200,49292490,10200,10200,10200,10200,43
20230803,144100,48853890,10200,10190,10200,10190,11
20230803,144000,48741700,10200,10200,10200,10200,3
20230803,143900,48711100,10190,10190,10190,10190,1
20230803,143800,48700910,10190,10190,10190,10190,0
20230803,143700,48700910,10190,10190,10190,10190,2
20230803,143600,48680530,10200,10200,10200,10200,133
20230803,143500,47323930,10200,10200,10200,10200,0
20230803,143400,47323930,10200,10200,10200,10200,2
20230803,143300,47303530,10200,10200,10200,10200,0
20230803,143200,47303530,10200,10200,10200,10200,1
20230803,143100,47293330,10200,10200,10200,10200,0
20230803,143000,47293330,10200,10200,10200,10200,0
20230803,142900,47293330,10200,10200,10200,10200,0
20230803,142800,47293330,10200,10200,10200,10200,0
20230803,142700,47293330,10200,10200,10200,10200,0
20230803,142600,47293330,10200,10200,10200,10200,0
20230803,142500,47293330,10200,10200,10200,10200,2
20230803,142400,47272930,10200,10200,10200,10200,0
20230803,142300,47272930,10200,10200,10200,10200,2
20230803,142200,47252530,10200,10200,10200,10200,0
20230803,142100,47252530,10200,10200,10200,10200,1
20230803,142000,47242330,10190,10190,10190,10190,0
20230803,141900,47242330,10190,10190,10190,10190,0
20230803,141800,47242330,10190,10190,10190,10190,0
20230803,141700,47242330,10190,10200,10200,10190,92
20230803,141600,46304220,10200,10200,10200,10200,0
20230803,141500,46304220,10200,10200,10200,10200,0
20230803,141400,46304220,10200,10190,10200,10190,10
20230803,141300,46202230,10200,10200,10200,10200,10
20230803,141200,46100230,10190,10190,10190,10190,1
20230803,141100,46090040,10190,10190,10190,10190,0
20230803,141000,46090040,10190,10190,10190,10190,0
20230803,140900,46090040,10190,10190,10190,10190,1
20230803,140800,46079850,10190,10190,10190,10190,0
20230803,140700,46079850,10190,10200,10200,10190,2
20230803,140600,46059460,10190,10190,10190,10190,0
20230803,140500,46059460,10190,10180,10190,10180,110
20230803,140400,44938570,10190,10190,10190,10190,18
20230803,140300,44755150,10190,10190,10190,10190,12
20230803,140200,44632870,10180,10180,10180,10180,1
20230803,140100,44622690,10180,10180,10180,10180,0
20230803,140000,44622690,10180,10180,10180,10180,1
20230803,135900,44612510,10180,10180,10180,10180,0
20230803,135800,44612510,10180,10180,10180,10180,1
20230803,135700,44602330,10180,10180,10180,10180,0
20230803,135600,44602330,10180,10180,10180,10180,1
20230803,135500,44592150,10180,10180,10180,10180,0
20230803,135400,44592150,10180,10180,10180,10180,0
20230803,135300,44592150,10180,10190,10190,10180,11
20230803,135200,44480070,10190,10190,10190,10190,1
20230803,135100,44469880,10180,10180,10180,10180,1
20230803,135000,44459700,10190,10190,10190,10190,1
20230803,134900,44449510,10180,10180,10180,10180,1
20230803,134800,44439330,10180,10180,10180,10180,0
20230803,134700,44439330,10180,10180,10180,10180,1
20230803,134600,44429150,10180,10180,10180,10180,0
20230803,134500,44429150,10180,10180,10180,10180,0
20230803,134400,44429150,10180,10180,10180,10180,1
20230803,134300,44418970,10180,10180,10180,10180,0
20230803,134200,44418970,10180,10180,10180,10180,1
20230803,134100,44408790,10180,10180,10180,10180,0
20230803,134000,44408790,10180,10180,10180,10180,1
20230803,133900,44398610,10180,10180,10180,10180,0
20230803,133800,44398610,10180,10180,10180,10180,0
20230803,133700,44398610,10180,10180,10180,10180,1
20230803,133600,44388430,10180,10180,10180,10180,0
20230803,133500,44388430,10180,10180,10180,10180,1
20230803,133400,44378250,10180,10180,10180,10180,0
20230803,133300,44378250,10180,10180,10180,10180,1
20230803,133200,44368070,10190,10190,10190,10190,1
20230803,133100,44357880,10190,10180,10190,10180,2
20230803,133000,44337510,10180,10180,10180,10180,0
20230803,132900,44337510,10180,10180,10180,10180,0
20230803,132800,44337510,10180,10180,10180,10180,1
20230803,132700,44327330,10180,10180,10180,10180,0
20230803,132600,44327330,10180,10190,10190,10180,3
20230803,132500,44296770,10190,10190,10190,10190,2
20230803,132400,44276390,10180,10180,10180,10180,1
20230803,132300,44266210,10180,10180,10180,10180,0
20230803,132200,44266210,10180,10180,10180,10180,0
20230803,132100,44266210,10180,10180,10180,10180,1
20230803,132000,44256030,10190,10190,10190,10190,50
20230803,131900,43746530,10180,10180,10180,10180,1
20230803,131800,43736350,10190,10190,10190,10190,0
20230803,131700,43736350,10190,10180,10190,10180,11
20230803,131600,43624270,10180,10180,10180,10180,0
20230803,131500,43624270,10180,10180,10180,10180,1
20230803,131400,43614090,10180,10180,10180,10180,0
20230803,131300,43614090,10180,10180,10180,10180,0
20230803,131200,43614090,10180,10180,10180,10180,1
20230803,131100,43603910,10180,10180,10180,10180,0
20230803,131000,43603910,10180,10180,10180,10180,1
20230803,130900,43593730,10180,10180,10180,10180,0
20230803,130800,43593730,10180,10180,10180,10180,1
20230803,130700,43583550,10180,10180,10180,10180,0
20230803,130600,43583550,10180,10180,10180,10180,1
20230803,130500,43573370,10180,10180,10180,10180,0
20230803,130400,43573370,10180,10180,10180,10180,30
20230803,130300,43267970,10180,10180,10180,10180,1
20230803,130200,43257790,10180,10180,10180,10180,0
20230803,130100,43257790,10180,10180,10180,10180,1
20230803,130000,43247610,10180,10180,10180,10180,0
20230803,125900,43247610,10180,10180,10180,10180,1
20230803,125800,43237430,10190,10190,10190,10190,184
20230803,125700,41362470,10190,10190,10190,10190,0
20230803,125600,41362470,10190,10190,10190,10190,1
20230803,125500,41352280,10190,10190,10190,10190,28
20230803,125400,41066960,10190,10190,10190,10190,1
20230803,125300,41056770,10190,10190,10190,10190,0
20230803,125200,41056770,10190,10190,10190,10190,1
20230803,125100,41046580,10190,10190,10190,10190,0
20230803,125000,41046580,10190,10190,10190,10190,1
20230803,124900,41036390,10190,10190,10190,10190,0
20230803,124800,41036390,10190,10190,10190,10190,0
20230803,124700,41036390,10190,10190,10190,10190,1
20230803,124600,41026200,10190,10190,10190,10190,0
20230803,124500,41026200,10190,10200,10200,10190,2
20230803,124400,41005810,10190,10190,10190,10190,9
20230803,124300,40914100,10180,10180,10180,10180,1
20230803,124200,40903920,10180,10180,10180,10180,0
20230803,124100,40903920,10180,10180,10180,10180,0
20230803,124000,40903920,10180,10180,10180,10180,1
20230803,123900,40893740,10190,10190,10190,10180,181
20230803,123800,39051140,10190,10190,10190,10190,38
20230803,123700,38663920,10200,10200,10200,10200,1
20230803,123600,38653720,10190,10190,10190,10190,1
20230803,123500,38643530,10190,10190,10190,10190,0
20230803,123400,38643530,10190,10190,10190,10190,1
20230803,123300,38633340,10190,10190,10190,10190,0
20230803,123200,38633340,10190,10190,10190,10190,0
20230803,123100,38633340,10190,10190,10190,10190,1
20230803,123000,38623150,10190,10190,10190,10190,0
20230803,122900,38623150,10190,10190,10190,10190,1
20230803,122800,38612960,10190,10190,10190,10190,0
20230803,122700,38612960,10190,10190,10190,10190,1
20230803,122600,38602770,10190,10190,10190,10190,0
20230803,122500,38602770,10190,10180,10190,10180,10
20230803,122400,38500960,10180,10190,10190,10180,86
20230803,122300,37625300,10190,10190,10190,10190,0
20230803,122200,37625300,10190,10190,10190,10190,1
20230803,122100,37615110,10190,10190,10190,10190,0
20230803,122000,37615110,10190,10190,10190,10190,1
20230803,121900,37604920,10200,10200,10200,10200,0
20230803,121800,37604920,10200,10190,10200,10190,50
20230803,121700,37094930,10180,10190,10190,10180,201
20230803,121600,35048640,10190,10190,10190,10190,0
20230803,121500,35048640,10190,10190,10190,10190,1
20230803,121400,35038450,10190,10190,10190,10190,0
20230803,121300,35038450,10190,10190,10190,10190,1
20230803,121200,35028260,10190,10190,10190,10190,0
20230803,121100,35028260,10190,10190,10190,10190,1
20230803,121000,35018070,10190,10190,10190,10190,0
20230803,120900,35018070,10190,10190,10190,10190,31
20230803,120800,34702180,10190,10190,10190,10190,0
20230803,120700,34702180,10190,10190,10190,10190,0
20230803,120600,34702180,10190,10190,10190,10190,1
20230803,120500,34691990,10190,10190,10190,10190,1
20230803,120400,34681800,10190,10190,10190,10190,0
20230803,120300,34681800,10190,10190,10190,10190,100
20230803,120200,33662800,10190,10190,10190,10190,1
20230803,120100,33652610,10190,10190,10190,10190,0
20230803,120000,33652610,10190,10200,10200,10190,63
20230803,115900,33010530,10200,10200,10200,10200,0
20230803,115800,33010530,10200,10200,10200,10200,0
20230803,115700,33010530,10200,10190,10200,10190,4
20230803,115600,32969750,10200,10200,10200,10200,201
20230803,115500,30919550,10200,10200,10200,10200,1
20230803,115400,30909350,10220,10220,10220,10220,0
20230803,115300,30909350,10220,10220,10220,10220,0
20230803,115200,30909350,10220,10220,10220,10220,0
20230803,115100,30909350,10220,10220,10220,10220,0
20230803,115000,30909350,10220,10220,10220,10220,0
20230803,114900,30909350,10220,10220,10220,10220,1
20230803,114800,30899130,10200,10200,10200,10200,0
20230803,114700,30899130,10200,10200,10200,10200,1
20230803,114600,30888930,10190,10190,10190,10190,1
20230803,114500,30878740,10200,10200,10200,10200,0
20230803,114400,30878740,10200,10190,10200,10190,2
20230803,114300,30858350,10200,10200,10200,10200,0
20230803,114200,30858350,10200,10200,10200,10200,0
20230803,114100,30858350,10200,10200,10200,10200,1
20230803,114000,30848150,10190,10190,10190,10190,0
20230803,113900,30848150,10190,10190,10190,10190,0
20230803,113800,30848150,10190,10190,10190,10190,0
20230803,113700,30848150,10190,10190,10200,10190,195
20230803,113600,28859260,10200,10200,10200,10200,1
20230803,113500,28849060,10190,10210,10210,10190,151
20230803,113400,27308880,10200,10220,10220,10200,108
20230803,113300,26206150,10220,10220,10220,10220,0
20230803,113200,26206150,10220,10220,10220,10220,1
20230803,113100,26195930,10230,10230,10230,10230,0
20230803,113000,26195930,10230,10220,10230,10220,11
20230803,112900,26083410,10220,10220,10220,10220,0
20230803,112800,26083410,10220,10220,10220,10220,1
20230803,112700,26073190,10220,10230,10230,10220,5
20230803,112600,26022080,10230,10230,10230,10230,7
20230803,112500,25950470,10230,10220,10230,10220,2
20230803,112400,25930020,10220,10220,10220,10220,0
20230803,112300,25930020,10220,10220,10220,10220,1
20230803,112200,25919800,10220,10220,10220,10220,0
20230803,112100,25919800,10220,10220,10220,10220,1
20230803,112000,25909580,10220,10220,10220,10220,0
20230803,111900,25909580,10220,10220,10220,10220,3
20230803,111800,25878920,10230,10230,10230,10230,0
20230803,111700,25878920,10230,10230,10230,10230,5
20230803,111600,25827770,10220,10220,10220,10220,1
20230803,111500,25817550,10220,10220,10220,10220,0
20230803,111400,25817550,10220,10220,10220,10220,1
20230803,111300,25807330,10220,10220,10220,10220,1
20230803,111200,25797110,10220,10220,10220,10220,0
20230803,111100,25797110,10220,10210,10220,10210,6
20230803,111000,25735810,10210,10210,10210,10210,0
20230803,110900,25735810,10210,10210,10210,10210,1
20230803,110800,25725600,10210,10210,10210,10210,0
20230803,110700,25725600,10210,10220,10220,10210,2
20230803,110600,25705170,10220,10220,10220,10220,1
20230803,110500,25694950,10220,10220,10220,10220,1
20230803,110400,25684730,10210,10210,10210,10210,0
20230803,110300,25684730,10210,10210,10210,10210,0
20230803,110200,25684730,10210,10210,10210,10210,0
20230803,110100,25684730,10210,10210,10210,10210,1
20230803,110000,25674520,10200,10200,10200,10200,1
20230803,105900,25664320,10210,10210,10210,10210,1
20230803,105800,25654110,10200,10200,10200,10200,10
20230803,105700,25552110,10210,10210,10210,10210,7
20230803,105600,25480640,10210,10210,10210,10210,290
20230803,105500,22519740,10210,10210,10210,10210,0
20230803,105400,22519740,10210,10210,10210,10210,0
20230803,105300,22519740,10210,10210,10210,10210,0
20230803,105200,22519740,10210,10220,10220,10210,104
20230803,105100,21456890,10210,10210,10210,10210,1
20230803,105000,21446680,10220,10220,10220,10220,0
20230803,104900,21446680,10220,10220,10220,10220,1
20230803,104800,21436460,10210,10210,10210,10210,0
20230803,104700,21436460,10210,10210,10210,10210,1
20230803,104600,21426250,10230,10230,10230,10230,0
20230803,104500,21426250,10230,10230,10230,10230,0
20230803,104400,21426250,10230,10230,10230,10230,0
20230803,104300,21426250,10230,10220,10230,10220,2
20230803,104200,21405800,10210,10210,10210,10210,1
20230803,104100,21395590,10210,10210,10210,10210,0
20230803,104000,21395590,10210,10210,10210,10210,1
20230803,103900,21385380,10210,10210,10210,10210,0
20230803,103800,21385380,10210,10210,10210,10210,90
20230803,103700,20466480,10210,10210,10210,10210,0
20230803,103600,20466480,10210,10220,10220,10210,226
20230803,103500,18157020,10210,10210,10210,10210,1
20230803,103400,18146810,10210,10220,10220,10210,15
20230803,103300,17993560,10220,10210,10220,10210,2
20230803,103200,17973130,10220,10220,10220,10220,0
20230803,103100,17973130,10220,10220,10220,10220,0
20230803,103000,17973130,10220,10220,10220,10220,0
20230803,102900,17973130,10220,10220,10220,10220,1
20230803,102800,17962910,10220,10220,10220,10220,0
20230803,102700,17962910,10220,10220,10220,10220,30
20230803,102600,17656310,10220,10220,10220,10220,1
20230803,102500,17646090,10220,10220,10220,10220,0
20230803,102400,17646090,10220,10220,10220,10220,1
20230803,102300,17635870,10220,10220,10220,10220,0
20230803,102200,17635870,10220,10220,10220,10220,1
20230803,102100,17625650,10230,10230,10230,10230,0
20230803,102000,17625650,10230,10230,10230,10230,1
20230803,101900,17615420,10220,10220,10220,10220,1
20230803,101800,17605200,10220,10220,10220,10220,0
20230803,101700,17605200,10220,10220,10220,10220,1
20230803,101600,17594980,10220,10220,10220,10220,0
20230803,101500,17594980,10220,10220,10220,10220,1
20230803,101400,17584760,10220,10220,10220,10220,1
20230803,101300,17574540,10220,10220,10220,10220,1
20230803,101200,17564320,10220,10220,10220,10220,0
20230803,101100,17564320,10220,10220,10220,10220,0
20230803,101000,17564320,10220,10220,10220,10220,1
20230803,100900,17554100,10220,10220,10220,10220,0
20230803,100800,17554100,10220,10220,10220,10220,1
20230803,100700,17543880,10220,10220,10220,10220,0
20230803,100600,17543880,10220,10220,10220,10220,1
20230803,100500,17533660,10210,10210,10210,10210,1
20230803,100400,17523450,10220,10220,10220,10220,1
20230803,100300,17513230,10210,10210,10210,10210,1
20230803,100200,17503020,10210,10210,10210,10210,0
20230803,100100,17503020,10210,10220,10220,10210,135
20230803,100000,16124610,10220,10220,10220,10220,20
20230803,095900,15920210,10220,10220,10220,10220,1
20230803,095800,15909990,10230,10220,10230,10220,17
20230803,095700,15736200,10220,10220,10220,10220,2
20230803,095600,15715760,10220,10220,10220,10220,0
20230803,095500,15715760,10220,10220,10220,10220,0
20230803,095400,15715760,10220,10230,10230,10220,5
20230803,095300,15664620,10230,10230,10230,10230,0
20230803,095200,15664620,10230,10220,10230,10220,17
20230803,095100,15490720,10240,10240,10240,10240,0
20230803,095000,15490720,10240,10240,10240,10240,0
20230803,094900,15490720,10240,10240,10240,10240,0
20230803,094800,15490720,10240,10220,10240,10220,4
20230803,094700,15449810,10250,10250,10250,10250,0
20230803,094600,15449810,10250,10250,10250,10250,0
20230803,094500,15449810,10250,10250,10250,10250,0
20230803,094400,15449810,10250,10250,10250,10250,0
20230803,094300,15449810,10250,10250,10250,10250,0
20230803,094200,15449810,10250,10250,10250,10250,0
20230803,094100,15449810,10250,10250,10250,10250,0
20230803,094000,15449810,10250,10250,10250,10250,58
20230803,093900,14855310,10250,10250,10250,10250,1
20230803,093800,14845060,10250,10250,10250,10250,1
20230803,093700,14834810,10260,10260,10260,10260,2
20230803,093600,14814290,10260,10250,10260,10250,2
20230803,093500,14793780,10260,10260,10260,10260,2
20230803,093400,14773260,10250,10250,10250,10250,1
20230803,093300,14763010,10220,10220,10220,10220,0
20230803,093200,14763010,10220,10250,10250,10220,3
20230803,093100,14732320,10260,10260,10260,10260,5
20230803,093000,14681020,10260,10250,10260,10250,22
20230803,092900,14455310,10250,10240,10250,10240,2
20230803,092800,14434820,10230,10230,10230,10230,1
20230803,092700,14424590,10200,10200,10200,10200,0
20230803,092600,14424590,10200,10200,10200,10200,0
20230803,092500,14424590,10200,10200,10200,10200,100
20230803,092400,13404590,10190,10190,10190,10190,0
20230803,092300,13404590,10190,10210,10210,10190,200
20230803,092200,11364100,10200,10230,10230,10200,210
20230803,092100,9220460,10230,10230,10230,10230,0
20230803,092000,9220460,10230,10230,10230,10220,89
20230803,091900,8310080,10230,10230,10230,10230,0
20230803,091800,8310080,10230,10230,10230,10230,0
20230803,091700,8310080,10230,10230,10230,10230,0
20230803,091600,8310080,10230,10230,10230,10230,255
20230803,091500,5701430,10240,10250,10250,10240,340
20230803,091400,2219810,10250,10250,10250,10250,9
20230803,091300,2127560,10260,10260,10260,10260,0
20230803,091200,2127560,10260,10260,10260,10260,0
20230803,091100,2127560,10260,10260,10260,10260,20
20230803,091000,1922360,10280,10280,10280,10280,0
20230803,090900,1922360,10280,10280,10280,10280,138
20230803,090800,503720,10280,10280,10280,10280,0
20230803,090700,503720,10280,10280,10280,10280,0
20230803,090600,503720,10280,10280,10280,10280,20
20230803,090500,298120,10280,10280,10280,10280,0
20230803,090400,298120,10280,10280,10280,10280,3
20230803,090300,267280,10280,10280,10280,10280,0
20230803,090200,267280,10280,10280,10280,10280,0
20230803,090100,267280,10280,10280,10280,10280,1
20230803,090000,257000,10280,10280,10280,10280,25