KissMeData/072870/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193200,70249570,10240,10240,10240,10240,197
20230809,193100,70249570,10240,10240,10240,10240,0
20230809,193000,70249570,10240,10240,10240,10240,0
20230809,192900,70249570,10240,10240,10240,10240,0
20230809,192800,70249570,10240,10240,10240,10240,0
20230809,192700,70249570,10240,10240,10240,10240,0
20230809,192600,70249570,10240,10240,10240,10240,0
20230809,192500,70249570,10240,10240,10240,10240,0
20230809,192400,70249570,10240,10240,10240,10240,0
20230809,192300,70249570,10240,10240,10240,10240,0
20230809,192200,70249570,10240,10240,10240,10240,0
20230809,192100,70249570,10240,10240,10240,10240,0
20230809,192000,70249570,10240,10240,10240,10240,0
20230809,191900,70249570,10240,10240,10240,10240,0
20230809,191800,70249570,10240,10240,10240,10240,0
20230809,191700,70249570,10240,10240,10240,10240,0
20230809,191600,70249570,10240,10240,10240,10240,0
20230809,191500,70249570,10240,10240,10240,10240,0
20230809,191400,70249570,10240,10240,10240,10240,0
20230809,191300,70249570,10240,10240,10240,10240,0
20230809,191200,70249570,10240,10240,10240,10240,0
20230809,191100,70249570,10240,10240,10240,10240,0
20230809,191000,70249570,10240,10240,10240,10240,0
20230809,190900,70249570,10240,10240,10240,10240,0
20230809,190800,70249570,10240,10240,10240,10240,0
20230809,190700,70249570,10240,10240,10240,10240,0
20230809,190600,70249570,10240,10240,10240,10240,0
20230809,190500,70249570,10240,10240,10240,10240,0
20230809,190400,70249570,10240,10240,10240,10240,0
20230809,190300,70249570,10240,10240,10240,10240,0
20230809,190200,70249570,10240,10240,10240,10240,197
20230809,190100,70249570,10240,10240,10240,10240,0
20230809,190000,70249570,10240,10240,10240,10240,0
20230809,185900,70249570,10240,10240,10240,10240,0
20230809,185800,70249570,10240,10240,10240,10240,0
20230809,185700,70249570,10240,10240,10240,10240,0
20230809,185600,70249570,10240,10240,10240,10240,0
20230809,185500,70249570,10240,10240,10240,10240,0
20230809,185400,70249570,10240,10240,10240,10240,0
20230809,185300,70249570,10240,10240,10240,10240,0
20230809,185200,70249570,10240,10240,10240,10240,0
20230809,185100,70249570,10240,10240,10240,10240,0
20230809,185000,70249570,10240,10240,10240,10240,0
20230809,184900,70249570,10240,10240,10240,10240,0
20230809,184800,70249570,10240,10240,10240,10240,0
20230809,184700,70249570,10240,10240,10240,10240,0
20230809,184600,70249570,10240,10240,10240,10240,0
20230809,184500,70249570,10240,10240,10240,10240,0
20230809,184400,70249570,10240,10240,10240,10240,0
20230809,184300,70249570,10240,10240,10240,10240,0
20230809,184200,70249570,10240,10240,10240,10240,0
20230809,184100,70249570,10240,10240,10240,10240,0
20230809,184000,70249570,10240,10240,10240,10240,0
20230809,183900,70249570,10240,10240,10240,10240,0
20230809,183800,70249570,10240,10240,10240,10240,0
20230809,183700,70249570,10240,10240,10240,10240,0
20230809,183600,70249570,10240,10240,10240,10240,0
20230809,183500,70249570,10240,10240,10240,10240,0
20230809,183400,70249570,10240,10240,10240,10240,0
20230809,183300,70249570,10240,10240,10240,10240,0
20230809,183200,70249570,10240,10240,10240,10240,197
20230809,183100,70249570,10240,10240,10240,10240,0
20230809,183000,70249570,10240,10240,10240,10240,0
20230809,182900,70249570,10240,10240,10240,10240,0
20230809,182800,70249570,10240,10240,10240,10240,0
20230809,182700,70249570,10240,10240,10240,10240,0
20230809,182600,70249570,10240,10240,10240,10240,0
20230809,182500,70249570,10240,10240,10240,10240,0
20230809,182400,70249570,10240,10240,10240,10240,0
20230809,182300,70249570,10240,10240,10240,10240,0
20230809,182200,70249570,10240,10240,10240,10240,0
20230809,182100,70249570,10240,10240,10240,10240,0
20230809,182000,70249570,10240,10240,10240,10240,0
20230809,181900,70249570,10240,10240,10240,10240,0
20230809,181800,70249570,10240,10240,10240,10240,0
20230809,181700,70249570,10240,10240,10240,10240,0
20230809,181600,70249570,10240,10240,10240,10240,0
20230809,181500,70249570,10240,10240,10240,10240,0
20230809,181400,70249570,10240,10240,10240,10240,0
20230809,181300,70249570,10240,10240,10240,10240,0
20230809,181200,70249570,10240,10240,10240,10240,0
20230809,181100,70249570,10240,10240,10240,10240,0
20230809,181000,70249570,10240,10240,10240,10240,0
20230809,180900,70249570,10240,10240,10240,10240,0
20230809,180800,70249570,10240,10240,10240,10240,0
20230809,180700,70249570,10240,10240,10240,10240,0
20230809,180600,70249570,10240,10240,10240,10240,0
20230809,180500,70249570,10240,10240,10240,10240,0
20230809,180400,70249570,10240,10240,10240,10240,0
20230809,180300,70249570,10240,10240,10240,10240,0
20230809,180200,70249570,10240,10240,10240,10240,197
20230809,180100,70249570,10240,10240,10240,10240,0
20230809,180000,70249570,10240,10240,10240,10240,0
20230809,175900,70249570,10240,10240,10240,10240,0
20230809,175800,70249570,10240,10240,10240,10240,0
20230809,175700,70249570,10240,10240,10240,10240,0
20230809,175600,70249570,10240,10240,10240,10240,0
20230809,175500,70249570,10240,10240,10240,10240,0
20230809,175400,70249570,10240,10240,10240,10240,0
20230809,175300,70249570,10240,10240,10240,10240,0
20230809,175200,70249570,10240,10240,10240,10240,0
20230809,175100,70249570,10240,10240,10240,10240,0
20230809,175000,70249570,10240,10240,10240,10240,0
20230809,174900,70249570,10240,10240,10240,10240,0
20230809,174800,70249570,10240,10240,10240,10240,0
20230809,174700,70249570,10240,10240,10240,10240,0
20230809,174600,70249570,10240,10240,10240,10240,0
20230809,174500,70249570,10240,10240,10240,10240,0
20230809,174400,70249570,10240,10240,10240,10240,0
20230809,174300,70249570,10240,10240,10240,10240,0
20230809,174200,70249570,10240,10240,10240,10240,0
20230809,174100,70249570,10240,10240,10240,10240,0
20230809,174000,70249570,10240,10240,10240,10240,0
20230809,173900,70249570,10240,10240,10240,10240,0
20230809,173800,70249570,10240,10240,10240,10240,0
20230809,173700,70249570,10240,10240,10240,10240,0
20230809,173600,70249570,10240,10240,10240,10240,0
20230809,173500,70249570,10240,10240,10240,10240,0
20230809,173400,70249570,10240,10240,10240,10240,0
20230809,173300,70249570,10240,10240,10240,10240,0
20230809,173200,70249570,10240,10240,10240,10240,197
20230809,173100,70249570,10240,10240,10240,10240,0
20230809,173000,70249570,10240,10240,10240,10240,0
20230809,172900,70249570,10240,10240,10240,10240,0
20230809,172800,70249570,10240,10240,10240,10240,0
20230809,172700,70249570,10240,10240,10240,10240,0
20230809,172600,70249570,10240,10240,10240,10240,0
20230809,172500,70249570,10240,10240,10240,10240,0
20230809,172400,70249570,10240,10240,10240,10240,0
20230809,172300,70249570,10240,10240,10240,10240,0
20230809,172200,70249570,10240,10240,10240,10240,0
20230809,172100,70249570,10240,10240,10240,10240,0
20230809,172000,70249570,10240,10240,10240,10240,0
20230809,171900,70249570,10240,10240,10240,10240,0
20230809,171800,70249570,10240,10240,10240,10240,0
20230809,171700,70249570,10240,10240,10240,10240,0
20230809,171600,70249570,10240,10240,10240,10240,0
20230809,171500,70249570,10240,10240,10240,10240,0
20230809,171400,70249570,10240,10240,10240,10240,0
20230809,171300,70249570,10240,10240,10240,10240,0
20230809,171200,70249570,10240,10240,10240,10240,0
20230809,171100,70249570,10240,10240,10240,10240,0
20230809,171000,70249570,10240,10240,10240,10240,0
20230809,170900,70249570,10240,10240,10240,10240,0
20230809,170800,70249570,10240,10240,10240,10240,0
20230809,170700,70249570,10240,10240,10240,10240,0
20230809,170600,70249570,10240,10240,10240,10240,0
20230809,170500,70249570,10240,10240,10240,10240,0
20230809,170400,70249570,10240,10240,10240,10240,0
20230809,170300,70249570,10240,10240,10240,10240,0
20230809,170200,70249570,10240,10240,10240,10240,197
20230809,170100,70249570,10240,10240,10240,10240,0
20230809,170000,70249570,10240,10240,10240,10240,0
20230809,165900,70249570,10240,10240,10240,10240,0
20230809,165800,70249570,10240,10240,10240,10240,0
20230809,165700,70249570,10240,10240,10240,10240,0
20230809,165600,70249570,10240,10240,10240,10240,0
20230809,165500,70249570,10240,10240,10240,10240,0
20230809,165400,70249570,10240,10240,10240,10240,0
20230809,165300,70249570,10240,10240,10240,10240,0
20230809,165200,70249570,10240,10240,10240,10240,0
20230809,165100,70249570,10240,10240,10240,10240,0
20230809,165000,70249570,10240,10240,10240,10240,0
20230809,164900,70249570,10240,10240,10240,10240,0
20230809,164800,70249570,10240,10240,10240,10240,0
20230809,164700,70249570,10240,10240,10240,10240,0
20230809,164600,70249570,10240,10240,10240,10240,0
20230809,164500,70249570,10240,10240,10240,10240,0
20230809,164400,70249570,10240,10240,10240,10240,0
20230809,164300,70249570,10240,10240,10240,10240,0
20230809,164200,70249570,10240,10240,10240,10240,0
20230809,164100,70249570,10240,10240,10240,10240,0
20230809,164000,70249570,10240,10240,10240,10240,0
20230809,163900,70249570,10240,10240,10240,10240,0
20230809,163800,70249570,10240,10240,10240,10240,0
20230809,163700,70249570,10240,10240,10240,10240,0
20230809,163600,70249570,10240,10240,10240,10240,0
20230809,163500,70249570,10240,10240,10240,10240,0
20230809,163400,70249570,10240,10240,10240,10240,0
20230809,163300,70249570,10240,10240,10240,10240,0
20230809,163200,70249570,10240,10240,10240,10240,197
20230809,163100,70249570,10240,10240,10240,10240,0
20230809,163000,70249570,10240,10240,10240,10240,0
20230809,162900,70249570,10240,10240,10240,10240,0
20230809,162800,70249570,10240,10240,10240,10240,0
20230809,162700,70249570,10240,10240,10240,10240,0
20230809,162600,70249570,10240,10240,10240,10240,0
20230809,162500,70249570,10240,10240,10240,10240,0
20230809,162400,70249570,10240,10240,10240,10240,0
20230809,162300,70249570,10240,10240,10240,10240,0
20230809,162200,70249570,10240,10240,10240,10240,0
20230809,162100,70249570,10240,10240,10240,10240,0
20230809,162000,70249570,10240,10240,10240,10240,0
20230809,161900,70249570,10240,10240,10240,10240,0
20230809,161800,70249570,10240,10240,10240,10240,0
20230809,161700,70249570,10240,10240,10240,10240,0
20230809,161600,70249570,10240,10240,10240,10240,0
20230809,161500,70249570,10240,10240,10240,10240,0
20230809,161400,70249570,10240,10240,10240,10240,0
20230809,161300,70249570,10240,10240,10240,10240,0
20230809,161200,70249570,10240,10240,10240,10240,0
20230809,161100,70249570,10240,10240,10240,10240,0
20230809,161000,70249570,10240,10240,10240,10240,0
20230809,160900,70249570,10240,10240,10240,10240,0
20230809,160800,70249570,10240,10240,10240,10240,0
20230809,160700,70249570,10240,10240,10240,10240,0
20230809,160600,70249570,10240,10240,10240,10240,0
20230809,160500,70249570,10240,10240,10240,10240,0
20230809,160400,70249570,10240,10240,10240,10240,0
20230809,160300,70249570,10240,10240,10240,10240,0
20230809,160200,70249570,10240,10240,10240,10240,197
20230809,160100,70249570,10240,10240,10240,10240,0
20230809,160000,70249570,10240,10240,10240,10240,0
20230809,155900,70249570,10240,10240,10240,10240,0
20230809,155800,70249570,10240,10240,10240,10240,0
20230809,155700,70249570,10240,10240,10240,10240,0
20230809,155600,70249570,10240,10240,10240,10240,0
20230809,155500,70249570,10240,10240,10240,10240,0
20230809,155400,70249570,10240,10240,10240,10240,0
20230809,155300,70249570,10240,10240,10240,10240,0
20230809,155200,70249570,10240,10240,10240,10240,0
20230809,155100,70249570,10240,10240,10240,10240,0
20230809,155000,70249570,10240,10240,10240,10240,0
20230809,154900,70249570,10240,10240,10240,10240,0
20230809,154800,70249570,10240,10240,10240,10240,0
20230809,154700,70249570,10240,10240,10240,10240,0
20230809,154600,70249570,10240,10240,10240,10240,0
20230809,154500,70249570,10240,10240,10240,10240,0
20230809,154400,70249570,10240,10240,10240,10240,0
20230809,154300,70249570,10240,10240,10240,10240,0
20230809,154200,70249570,10240,10240,10240,10240,0
20230809,154100,70249570,10240,10240,10240,10240,0
20230809,154000,70249570,10240,10240,10240,10240,0
20230809,153900,70249570,10240,10240,10240,10240,0
20230809,153800,70249570,10240,10240,10240,10240,0
20230809,153700,70249570,10240,10240,10240,10240,0
20230809,153600,70249570,10240,10240,10240,10240,0
20230809,153500,70249570,10240,10240,10240,10240,0
20230809,153400,70249570,10240,10240,10240,10240,0
20230809,153300,70249570,10240,10240,10240,10240,0
20230809,153200,70249570,10240,10240,10240,10240,197
20230809,153100,70249570,10240,10240,10240,10240,0
20230809,153000,70249570,10240,10240,10240,10240,197
20230809,152900,68232290,10240,10240,10240,10240,0
20230809,152800,68232290,10240,10240,10240,10240,0
20230809,152700,68232290,10240,10240,10240,10240,0
20230809,152600,68232290,10240,10240,10240,10240,0
20230809,152500,68232290,10240,10240,10240,10240,0
20230809,152400,68232290,10240,10240,10240,10240,0
20230809,152300,68232290,10240,10240,10240,10240,0
20230809,152200,68232290,10240,10240,10240,10240,0
20230809,152100,68232290,10240,10240,10240,10240,0
20230809,152000,68232290,10240,10240,10240,10240,0
20230809,151900,68232290,10240,10240,10240,10240,0
20230809,151800,68232290,10240,10230,10240,10230,74
20230809,151700,67474710,10210,10210,10210,10210,0
20230809,151600,67474710,10210,10210,10210,10210,1
20230809,151500,67464500,10210,10210,10210,10210,1
20230809,151400,67454290,10210,10210,10210,10210,0
20230809,151300,67454290,10210,10210,10210,10210,1
20230809,151200,67444080,10210,10210,10210,10210,1
20230809,151100,67433870,10210,10210,10210,10210,1
20230809,151000,67423660,10210,10210,10210,10210,3
20230809,150900,67393030,10210,10210,10210,10210,1
20230809,150800,67382820,10220,10220,10220,10220,0
20230809,150700,67382820,10220,10210,10220,10210,27
20230809,150600,67106890,10220,10210,10220,10210,3
20230809,150500,67076240,10210,10210,10210,10210,1
20230809,150400,67066030,10210,10210,10210,10210,16
20230809,150300,66902670,10210,10210,10210,10210,1
20230809,150200,66892460,10210,10210,10210,10210,1
20230809,150100,66882250,10210,10210,10210,10210,1
20230809,150000,66872040,10210,10210,10210,10210,1
20230809,145900,66861830,10210,10210,10210,10210,1
20230809,145800,66851620,10210,10210,10210,10210,1
20230809,145700,66841410,10210,10210,10210,10210,1
20230809,145600,66831200,10210,10210,10210,10210,0
20230809,145500,66831200,10210,10210,10210,10210,1
20230809,145400,66820990,10210,10210,10210,10210,1
20230809,145300,66810780,10230,10230,10230,10230,0
20230809,145200,66810780,10230,10220,10230,10220,6
20230809,145100,66749410,10220,10220,10220,10220,0
20230809,145000,66749410,10220,10220,10220,10220,1
20230809,144900,66739190,10220,10220,10220,10220,1
20230809,144800,66728970,10220,10220,10220,10220,1
20230809,144700,66718750,10220,10220,10220,10220,1
20230809,144600,66708530,10220,10220,10220,10220,0
20230809,144500,66708530,10220,10220,10220,10220,1
20230809,144400,66698310,10220,10220,10220,10220,1
20230809,144300,66688090,10220,10220,10220,10220,1
20230809,144200,66677870,10230,10230,10230,10230,1
20230809,144100,66667640,10220,10220,10220,10220,1
20230809,144000,66657420,10220,10230,10230,10220,4
20230809,143900,66616510,10220,10210,10220,10210,12
20230809,143800,66493880,10210,10210,10210,10210,1
20230809,143700,66483670,10210,10210,10210,10210,0
20230809,143600,66483670,10210,10210,10210,10210,1
20230809,143500,66473460,10210,10220,10220,10210,2
20230809,143400,66453030,10210,10210,10210,10210,1
20230809,143300,66442820,10210,10210,10210,10210,1
20230809,143200,66432610,10210,10210,10210,10210,0
20230809,143100,66432610,10210,10210,10210,10210,1
20230809,143000,66422400,10210,10210,10210,10210,1
20230809,142900,66412190,10220,10220,10220,10220,0
20230809,142800,66412190,10220,10220,10220,10220,0
20230809,142700,66412190,10220,10210,10220,10210,11
20230809,142600,66299780,10210,10210,10210,10210,1
20230809,142500,66289570,10210,10210,10210,10210,32
20230809,142400,65962850,10210,10210,10210,10210,1
20230809,142300,65952640,10210,10210,10210,10210,0
20230809,142200,65952640,10210,10210,10210,10210,1
20230809,142100,65942430,10210,10210,10210,10210,10
20230809,142000,65840330,10210,10210,10210,10210,3
20230809,141900,65809700,10210,10210,10210,10210,1
20230809,141800,65799490,10210,10210,10210,10210,0
20230809,141700,65799490,10210,10210,10210,10210,1
20230809,141600,65789280,10210,10210,10210,10210,1
20230809,141500,65779070,10210,10210,10210,10210,1
20230809,141400,65768860,10210,10210,10210,10210,1
20230809,141300,65758650,10210,10210,10210,10210,0
20230809,141200,65758650,10210,10210,10210,10210,1
20230809,141100,65748440,10220,10220,10220,10220,0
20230809,141000,65748440,10220,10210,10220,10210,2
20230809,140900,65728010,10210,10210,10210,10210,1
20230809,140800,65717800,10210,10210,10210,10210,0
20230809,140700,65717800,10210,10210,10210,10210,1
20230809,140600,65707590,10210,10210,10210,10210,1
20230809,140500,65697380,10210,10210,10210,10210,27
20230809,140400,65421710,10210,10210,10210,10210,30
20230809,140300,65115410,10210,10210,10210,10210,1
20230809,140200,65105200,10210,10210,10210,10210,11
20230809,140100,64992890,10200,10210,10210,10200,440
20230809,140000,60501420,10220,10220,10220,10220,80
20230809,135900,59683820,10230,10230,10230,10230,76
20230809,135800,58906340,10230,10230,10230,10230,1
20230809,135700,58896110,10230,10230,10230,10230,1
20230809,135600,58885880,10230,10230,10230,10230,1
20230809,135500,58875650,10230,10230,10230,10230,0
20230809,135400,58875650,10230,10230,10230,10230,1
20230809,135300,58865420,10230,10230,10230,10230,101
20230809,135200,57832190,10230,10230,10230,10230,101
20230809,135100,56798960,10230,10230,10230,10230,101
20230809,135000,55765730,10230,10230,10230,10230,0
20230809,134900,55765730,10230,10230,10230,10230,1
20230809,134800,55755500,10230,10230,10230,10230,1
20230809,134700,55745270,10230,10230,10230,10230,1
20230809,134600,55735040,10230,10230,10230,10230,1
20230809,134500,55724810,10230,10230,10230,10230,0
20230809,134400,55724810,10230,10240,10240,10230,44
20230809,134300,55274260,10230,10230,10230,10230,1
20230809,134200,55264030,10230,10230,10230,10230,1
20230809,134100,55253800,10230,10230,10230,10230,0
20230809,134000,55253800,10230,10230,10230,10230,1
20230809,133900,55243570,10230,10230,10230,10230,1
20230809,133800,55233340,10230,10230,10230,10230,1
20230809,133700,55223110,10230,10230,10230,10230,1
20230809,133600,55212880,10230,10230,10230,10230,0
20230809,133500,55212880,10230,10230,10230,10230,1
20230809,133400,55202650,10230,10230,10230,10230,1
20230809,133300,55192420,10230,10230,10230,10230,1
20230809,133200,55182190,10230,10230,10230,10230,1
20230809,133100,55171960,10230,10230,10230,10230,0
20230809,133000,55171960,10230,10230,10230,10230,1
20230809,132900,55161730,10230,10230,10230,10230,1
20230809,132800,55151500,10230,10230,10230,10230,61
20230809,132700,54527470,10230,10230,10230,10230,1
20230809,132600,54517240,10230,10230,10230,10230,0
20230809,132500,54517240,10230,10230,10230,10230,1
20230809,132400,54507010,10230,10230,10230,10230,1
20230809,132300,54496780,10230,10230,10230,10230,1
20230809,132200,54486550,10240,10240,10240,10240,5
20230809,132100,54435350,10230,10230,10230,10230,1
20230809,132000,54425120,10230,10230,10230,10230,1
20230809,131900,54414890,10230,10230,10230,10230,1
20230809,131800,54404660,10230,10230,10230,10230,1
20230809,131700,54394430,10230,10230,10230,10230,0
20230809,131600,54394430,10230,10230,10230,10230,1
20230809,131500,54384200,10230,10230,10230,10230,1
20230809,131400,54373970,10230,10230,10230,10230,1
20230809,131300,54363740,10230,10230,10230,10230,21
20230809,131200,54148910,10240,10240,10240,10240,0
20230809,131100,54148910,10240,10250,10250,10240,6
20230809,131000,54087420,10250,10250,10250,10240,70
20230809,130900,53369930,10240,10240,10240,10240,1
20230809,130800,53359690,10230,10240,10240,10230,19
20230809,130700,53165290,10250,10250,10250,10250,0
20230809,130600,53165290,10250,10250,10250,10250,0
20230809,130500,53165290,10250,10250,10250,10250,0
20230809,130400,53165290,10250,10250,10250,10250,5
20230809,130300,53114040,10240,10240,10240,10240,0
20230809,130200,53114040,10240,10240,10240,10240,1
20230809,130100,53103800,10250,10250,10250,10250,5
20230809,130000,53052550,10250,10250,10250,10250,1
20230809,125900,53042300,10250,10250,10250,10250,0
20230809,125800,53042300,10250,10250,10250,10250,0
20230809,125700,53042300,10250,10250,10250,10250,0
20230809,125600,53042300,10250,10250,10250,10250,0
20230809,125500,53042300,10250,10250,10250,10250,10
20230809,125400,52939800,10240,10240,10240,10240,0
20230809,125300,52939800,10240,10240,10240,10240,0
20230809,125200,52939800,10240,10240,10240,10240,0
20230809,125100,52939800,10240,10240,10240,10240,0
20230809,125000,52939800,10240,10240,10240,10240,0
20230809,124900,52939800,10240,10240,10240,10240,0
20230809,124800,52939800,10240,10240,10240,10240,1
20230809,124700,52929560,10250,10250,10250,10250,0
20230809,124600,52929560,10250,10250,10250,10250,1
20230809,124500,52919310,10250,10250,10250,10250,0
20230809,124400,52919310,10250,10250,10250,10250,0
20230809,124300,52919310,10250,10250,10250,10250,0
20230809,124200,52919310,10250,10250,10250,10250,0
20230809,124100,52919310,10250,10250,10250,10250,0
20230809,124000,52919310,10250,10250,10250,10250,0
20230809,123900,52919310,10250,10250,10250,10250,0
20230809,123800,52919310,10250,10250,10250,10250,0
20230809,123700,52919310,10250,10250,10250,10250,0
20230809,123600,52919310,10250,10250,10250,10250,0
20230809,123500,52919310,10250,10250,10250,10250,10
20230809,123400,52816810,10250,10250,10250,10250,0
20230809,123300,52816810,10250,10250,10250,10250,0
20230809,123200,52816810,10250,10250,10250,10250,1
20230809,123100,52806560,10240,10240,10240,10240,1
20230809,123000,52796320,10250,10250,10250,10250,0
20230809,122900,52796320,10250,10250,10250,10250,0
20230809,122800,52796320,10250,10250,10250,10250,0
20230809,122700,52796320,10250,10250,10250,10250,0
20230809,122600,52796320,10250,10250,10250,10250,0
20230809,122500,52796320,10250,10250,10250,10250,0
20230809,122400,52796320,10250,10250,10250,10250,0
20230809,122300,52796320,10250,10250,10250,10250,0
20230809,122200,52796320,10250,10250,10250,10250,0
20230809,122100,52796320,10250,10250,10250,10250,0
20230809,122000,52796320,10250,10250,10250,10250,0
20230809,121900,52796320,10250,10250,10250,10250,0
20230809,121800,52796320,10250,10250,10250,10250,0
20230809,121700,52796320,10250,10250,10250,10250,0
20230809,121600,52796320,10250,10250,10250,10250,1
20230809,121500,52786070,10240,10240,10240,10240,4
20230809,121400,52745110,10240,10240,10240,10240,110
20230809,121300,51618710,10240,10240,10240,10240,0
20230809,121200,51618710,10240,10240,10240,10240,14
20230809,121100,51475350,10240,10240,10240,10240,0
20230809,121000,51475350,10240,10240,10240,10240,0
20230809,120900,51475350,10240,10240,10240,10240,0
20230809,120800,51475350,10240,10240,10240,10240,0
20230809,120700,51475350,10240,10240,10240,10240,3
20230809,120600,51444630,10240,10240,10240,10240,36
20230809,120500,51075990,10230,10230,10230,10230,1
20230809,120400,51065760,10240,10240,10240,10240,0
20230809,120300,51065760,10240,10240,10240,10240,0
20230809,120200,51065760,10240,10240,10240,10240,0
20230809,120100,51065760,10240,10240,10240,10240,0
20230809,120000,51065760,10240,10240,10240,10240,1
20230809,115900,51055520,10240,10240,10240,10240,0
20230809,115800,51055520,10240,10240,10240,10240,0
20230809,115700,51055520,10240,10240,10240,10240,0
20230809,115600,51055520,10240,10240,10240,10240,0
20230809,115500,51055520,10240,10240,10240,10240,100
20230809,115400,50031520,10240,10240,10240,10240,1
20230809,115300,50021280,10240,10240,10240,10240,1
20230809,115200,50011040,10240,10240,10240,10240,2
20230809,115100,49990560,10230,10230,10230,10230,0
20230809,115000,49990560,10230,10230,10230,10230,0
20230809,114900,49990560,10230,10230,10230,10230,0
20230809,114800,49990560,10230,10230,10230,10230,0
20230809,114700,49990560,10230,10230,10230,10230,0
20230809,114600,49990560,10230,10230,10230,10230,40
20230809,114500,49581360,10230,10230,10230,10230,2
20230809,114400,49560900,10230,10230,10230,10230,0
20230809,114300,49560900,10230,10240,10240,10230,32
20230809,114200,49233250,10240,10240,10240,10240,0
20230809,114100,49233250,10240,10240,10240,10240,0
20230809,114000,49233250,10240,10240,10240,10240,0
20230809,113900,49233250,10240,10240,10240,10240,0
20230809,113800,49233250,10240,10240,10240,10240,0
20230809,113700,49233250,10240,10240,10240,10240,0
20230809,113600,49233250,10240,10240,10240,10240,0
20230809,113500,49233250,10240,10240,10240,10240,0
20230809,113400,49233250,10240,10240,10240,10240,0
20230809,113300,49233250,10240,10240,10240,10240,0
20230809,113200,49233250,10240,10240,10240,10240,0
20230809,113100,49233250,10240,10240,10240,10240,0
20230809,113000,49233250,10240,10230,10240,10230,2
20230809,112900,49212780,10230,10230,10230,10230,0
20230809,112800,49212780,10230,10230,10230,10230,0
20230809,112700,49212780,10230,10230,10230,10230,1
20230809,112600,49202550,10220,10220,10220,10220,0
20230809,112500,49202550,10220,10220,10220,10220,0
20230809,112400,49202550,10220,10220,10220,10220,0
20230809,112300,49202550,10220,10220,10220,10220,0
20230809,112200,49202550,10220,10220,10220,10220,0
20230809,112100,49202550,10220,10220,10220,10220,0
20230809,112000,49202550,10220,10220,10220,10220,0
20230809,111900,49202550,10220,10220,10220,10220,0
20230809,111800,49202550,10220,10220,10220,10220,0
20230809,111700,49202550,10220,10220,10220,10220,0
20230809,111600,49202550,10220,10220,10220,10220,0
20230809,111500,49202550,10220,10220,10220,10220,0
20230809,111400,49202550,10220,10220,10220,10220,0
20230809,111300,49202550,10220,10220,10220,10220,0
20230809,111200,49202550,10220,10220,10220,10220,0
20230809,111100,49202550,10220,10220,10220,10220,0
20230809,111000,49202550,10220,10220,10220,10220,0
20230809,110900,49202550,10220,10220,10220,10220,0
20230809,110800,49202550,10220,10220,10220,10220,0
20230809,110700,49202550,10220,10220,10220,10220,0
20230809,110600,49202550,10220,10220,10220,10220,0
20230809,110500,49202550,10220,10220,10220,10220,1500
20230809,110400,33872550,10250,10250,10250,10250,0
20230809,110300,33872550,10250,10250,10250,10250,0
20230809,110200,33872550,10250,10250,10250,10250,0
20230809,110100,33872550,10250,10240,10250,10240,103
20230809,110000,32817800,10220,10220,10220,10220,118
20230809,105900,31611840,10220,10220,10220,10220,0
20230809,105800,31611840,10220,10230,10230,10220,550
20230809,105700,25990090,10230,10230,10230,10230,0
20230809,105600,25990090,10230,10230,10230,10230,0
20230809,105500,25990090,10230,10230,10230,10230,0
20230809,105400,25990090,10230,10230,10230,10230,0
20230809,105300,25990090,10230,10230,10230,10230,0
20230809,105200,25990090,10230,10230,10230,10230,0
20230809,105100,25990090,10230,10230,10230,10230,0
20230809,105000,25990090,10230,10230,10230,10230,0
20230809,104900,25990090,10230,10230,10230,10230,0
20230809,104800,25990090,10230,10230,10230,10230,0
20230809,104700,25990090,10230,10230,10230,10230,0
20230809,104600,25990090,10230,10230,10230,10230,0
20230809,104500,25990090,10230,10230,10230,10230,0
20230809,104400,25990090,10230,10230,10230,10230,0
20230809,104300,25990090,10230,10230,10230,10230,0
20230809,104200,25990090,10230,10230,10230,10230,0
20230809,104100,25990090,10230,10230,10230,10230,2
20230809,104000,25969630,10200,10200,10200,10200,0
20230809,103900,25969630,10200,10200,10200,10200,0
20230809,103800,25969630,10200,10200,10200,10200,1
20230809,103700,25959430,10200,10200,10200,10200,60
20230809,103600,25347430,10230,10230,10230,10230,0
20230809,103500,25347430,10230,10230,10230,10230,0
20230809,103400,25347430,10230,10230,10230,10230,0
20230809,103300,25347430,10230,10230,10230,10230,0
20230809,103200,25347430,10230,10230,10230,10230,0
20230809,103100,25347430,10230,10230,10230,10230,0
20230809,103000,25347430,10230,10230,10230,10230,0
20230809,102900,25347430,10230,10230,10230,10230,50
20230809,102800,24835930,10230,10230,10230,10230,0
20230809,102700,24835930,10230,10230,10230,10230,100
20230809,102600,23812930,10200,10200,10200,10200,0
20230809,102500,23812930,10200,10200,10200,10200,0
20230809,102400,23812930,10200,10200,10200,10200,0
20230809,102300,23812930,10200,10200,10200,10200,0
20230809,102200,23812930,10200,10200,10200,10200,0
20230809,102100,23812930,10200,10200,10200,10200,0
20230809,102000,23812930,10200,10220,10220,10200,15
20230809,101900,23659840,10220,10220,10220,10220,8
20230809,101800,23578080,10220,10220,10220,10220,0
20230809,101700,23578080,10220,10220,10220,10220,0
20230809,101600,23578080,10220,10220,10220,10220,0
20230809,101500,23578080,10220,10220,10220,10220,0
20230809,101400,23578080,10220,10220,10220,10220,7
20230809,101300,23506540,10220,10220,10220,10220,0
20230809,101200,23506540,10220,10220,10220,10220,40
20230809,101100,23097740,10220,10220,10220,10220,0
20230809,101000,23097740,10220,10220,10220,10220,0
20230809,100900,23097740,10220,10220,10220,10220,0
20230809,100800,23097740,10220,10220,10220,10220,0
20230809,100700,23097740,10220,10220,10220,10220,0
20230809,100600,23097740,10220,10220,10220,10220,50
20230809,100500,22586740,10230,10230,10230,10230,0
20230809,100400,22586740,10230,10230,10230,10230,0
20230809,100300,22586740,10230,10230,10230,10230,0
20230809,100200,22586740,10230,10230,10230,10230,100
20230809,100100,21563740,10230,10230,10230,10230,58
20230809,100000,20970400,10200,10200,10200,10200,0
20230809,095900,20970400,10200,10200,10200,10200,4
20230809,095800,20929600,10200,10200,10200,10200,0
20230809,095700,20929600,10200,10200,10200,10200,0
20230809,095600,20929600,10200,10200,10200,10200,0
20230809,095500,20929600,10200,10200,10200,10200,2
20230809,095400,20909200,10190,10190,10190,10190,1
20230809,095300,20899010,10180,10180,10180,10180,0
20230809,095200,20899010,10180,10180,10180,10180,0
20230809,095100,20899010,10180,10180,10180,10180,0
20230809,095000,20899010,10180,10180,10180,10180,0
20230809,094900,20899010,10180,10180,10180,10180,0
20230809,094800,20899010,10180,10180,10180,10180,0
20230809,094700,20899010,10180,10180,10180,10180,0
20230809,094600,20899010,10180,10190,10190,10180,851
20230809,094500,12235750,10180,10180,10180,10180,0
20230809,094400,12235750,10180,10180,10180,10180,0
20230809,094300,12235750,10180,10190,10190,10180,713
20230809,094200,4976040,10230,10230,10230,10230,0
20230809,094100,4976040,10230,10230,10230,10230,0
20230809,094000,4976040,10230,10230,10230,10230,0
20230809,093900,4976040,10230,10230,10230,10230,0
20230809,093800,4976040,10230,10230,10230,10230,0
20230809,093700,4976040,10230,10230,10230,10230,2
20230809,093600,4955580,10230,10230,10230,10230,0
20230809,093500,4955580,10230,10230,10230,10230,0
20230809,093400,4955580,10230,10230,10230,10230,0
20230809,093300,4955580,10230,10230,10230,10230,105
20230809,093200,3881430,10220,10220,10220,10220,1
20230809,093100,3871210,10220,10220,10220,10220,0
20230809,093000,3871210,10220,10180,10220,10180,55
20230809,092900,3311270,10180,10190,10190,10180,53
20230809,092800,2771610,10180,10180,10180,10180,0
20230809,092700,2771610,10180,10180,10180,10180,0
20230809,092600,2771610,10180,10180,10180,10180,0
20230809,092500,2771610,10180,10180,10180,10180,0
20230809,092400,2771610,10180,10180,10180,10180,0
20230809,092300,2771610,10180,10180,10180,10180,1
20230809,092200,2761430,10180,10200,10200,10180,9
20230809,092100,2669650,10200,10190,10200,10190,28
20230809,092000,2384070,10190,10190,10190,10190,0
20230809,091900,2384070,10190,10190,10190,10190,1
20230809,091800,2373880,10180,10180,10180,10180,3
20230809,091700,2343340,10180,10180,10180,10180,90
20230809,091600,1427140,10180,10180,10180,10180,0
20230809,091500,1427140,10180,10180,10180,10180,0
20230809,091400,1427140,10180,10180,10180,10180,0
20230809,091300,1427140,10180,10190,10190,10180,41
20230809,091200,1009690,10200,10200,10200,10200,0
20230809,091100,1009690,10200,10200,10200,10200,1
20230809,091000,999490,10190,10190,10190,10190,3
20230809,090900,968920,10200,10200,10200,10200,0
20230809,090800,968920,10200,10200,10200,10200,11
20230809,090700,856720,10180,10180,10180,10180,0
20230809,090600,856720,10180,10180,10180,10180,2
20230809,090500,836360,10180,10180,10180,10180,0
20230809,090400,836360,10180,10180,10180,10180,0
20230809,090300,836360,10180,10180,10180,10180,0
20230809,090200,836360,10180,10200,10200,10180,31
20230809,090100,520200,10200,10200,10200,10200,0
20230809,090000,520200,10200,10200,10200,10200,51