KissMeData/034300/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190700,164384450,14800,14800,14800,14800,12
20230810,190600,164384450,14800,14800,14800,14800,0
20230810,190500,164384450,14800,14800,14800,14800,0
20230810,190400,164384450,14800,14800,14800,14800,0
20230810,190300,164384450,14800,14800,14800,14800,0
20230810,190200,164384450,14800,14800,14800,14800,0
20230810,190100,164384450,14800,14800,14800,14800,0
20230810,190000,164384450,14800,14800,14800,14800,0
20230810,185900,164384450,14800,14800,14800,14800,0
20230810,185800,164384450,14800,14800,14800,14800,0
20230810,185700,164384450,14800,14800,14800,14800,0
20230810,185600,164384450,14800,14800,14800,14800,0
20230810,185500,164384450,14800,14800,14800,14800,0
20230810,185400,164384450,14800,14800,14800,14800,0
20230810,185300,164384450,14800,14800,14800,14800,0
20230810,185200,164384450,14800,14800,14800,14800,0
20230810,185100,164384450,14800,14800,14800,14800,0
20230810,185000,164384450,14800,14800,14800,14800,0
20230810,184900,164384450,14800,14800,14800,14800,0
20230810,184800,164384450,14800,14800,14800,14800,0
20230810,184700,164384450,14800,14800,14800,14800,0
20230810,184600,164384450,14800,14800,14800,14800,0
20230810,184500,164384450,14800,14800,14800,14800,0
20230810,184400,164384450,14800,14800,14800,14800,0
20230810,184300,164384450,14800,14800,14800,14800,0
20230810,184200,164384450,14800,14800,14800,14800,0
20230810,184100,164384450,14800,14800,14800,14800,0
20230810,184000,164384450,14800,14800,14800,14800,0
20230810,183900,164384450,14800,14800,14800,14800,0
20230810,183800,164384450,14800,14800,14800,14800,0
20230810,183700,164384450,14800,14800,14800,14800,12
20230810,183600,164384450,14800,14800,14800,14800,0
20230810,183500,164384450,14800,14800,14800,14800,0
20230810,183400,164384450,14800,14800,14800,14800,0
20230810,183300,164384450,14800,14800,14800,14800,0
20230810,183200,164384450,14800,14800,14800,14800,0
20230810,183100,164384450,14800,14800,14800,14800,0
20230810,183000,164384450,14800,14800,14800,14800,0
20230810,182900,164384450,14800,14800,14800,14800,0
20230810,182800,164384450,14800,14800,14800,14800,0
20230810,182700,164384450,14800,14800,14800,14800,0
20230810,182600,164384450,14800,14800,14800,14800,0
20230810,182500,164384450,14800,14800,14800,14800,0
20230810,182400,164384450,14800,14800,14800,14800,0
20230810,182300,164384450,14800,14800,14800,14800,0
20230810,182200,164384450,14800,14800,14800,14800,0
20230810,182100,164384450,14800,14800,14800,14800,0
20230810,182000,164384450,14800,14800,14800,14800,0
20230810,181900,164384450,14800,14800,14800,14800,0
20230810,181800,164384450,14800,14800,14800,14800,0
20230810,181700,164384450,14800,14800,14800,14800,0
20230810,181600,164384450,14800,14800,14800,14800,0
20230810,181500,164384450,14800,14800,14800,14800,0
20230810,181400,164384450,14800,14800,14800,14800,0
20230810,181300,164384450,14800,14800,14800,14800,0
20230810,181200,164384450,14800,14800,14800,14800,0
20230810,181100,164384450,14800,14800,14800,14800,0
20230810,181000,164384450,14800,14800,14800,14800,0
20230810,180900,164384450,14800,14800,14800,14800,0
20230810,180800,164384450,14800,14800,14800,14800,0
20230810,180700,164384450,14800,14800,14800,14800,12
20230810,180600,164384450,14800,14800,14800,14800,0
20230810,180500,164384450,14800,14800,14800,14800,0
20230810,180400,164384450,14800,14800,14800,14800,0
20230810,180300,164384450,14800,14800,14800,14800,0
20230810,180200,164384450,14800,14800,14800,14800,0
20230810,180100,164384450,14800,14800,14800,14800,0
20230810,180000,164384450,14800,14800,14800,14800,0
20230810,175900,164384450,14800,14800,14800,14800,0
20230810,175800,164384450,14800,14800,14800,14800,0
20230810,175700,164384450,14800,14800,14800,14800,0
20230810,175600,164384450,14800,14800,14800,14800,0
20230810,175500,164384450,14800,14800,14800,14800,0
20230810,175400,164384450,14800,14800,14800,14800,0
20230810,175300,164384450,14800,14800,14800,14800,0
20230810,175200,164384450,14800,14800,14800,14800,0
20230810,175100,164384450,14800,14800,14800,14800,0
20230810,175000,164384450,14800,14800,14800,14800,0
20230810,174900,164384450,14800,14800,14800,14800,0
20230810,174800,164384450,14800,14800,14800,14800,0
20230810,174700,164384450,14800,14800,14800,14800,0
20230810,174600,164384450,14800,14800,14800,14800,0
20230810,174500,164384450,14800,14800,14800,14800,0
20230810,174400,164384450,14800,14800,14800,14800,0
20230810,174300,164384450,14800,14800,14800,14800,0
20230810,174200,164384450,14800,14800,14800,14800,0
20230810,174100,164384450,14800,14800,14800,14800,0
20230810,174000,164384450,14800,14800,14800,14800,0
20230810,173900,164384450,14800,14800,14800,14800,0
20230810,173800,164384450,14800,14800,14800,14800,0
20230810,173700,164384450,14800,14800,14800,14800,12
20230810,173600,164384450,14800,14800,14800,14800,0
20230810,173500,164384450,14800,14800,14800,14800,0
20230810,173400,164384450,14800,14800,14800,14800,0
20230810,173300,164384450,14800,14800,14800,14800,0
20230810,173200,164384450,14800,14800,14800,14800,0
20230810,173100,164384450,14800,14800,14800,14800,0
20230810,173000,164384450,14800,14800,14800,14800,0
20230810,172900,164384450,14800,14800,14800,14800,0
20230810,172800,164384450,14800,14800,14800,14800,0
20230810,172700,164384450,14800,14800,14800,14800,0
20230810,172600,164384450,14800,14800,14800,14800,0
20230810,172500,164384450,14800,14800,14800,14800,0
20230810,172400,164384450,14800,14800,14800,14800,0
20230810,172300,164384450,14800,14800,14800,14800,0
20230810,172200,164384450,14800,14800,14800,14800,0
20230810,172100,164384450,14800,14800,14800,14800,0
20230810,172000,164384450,14800,14800,14800,14800,0
20230810,171900,164384450,14800,14800,14800,14800,0
20230810,171800,164384450,14800,14800,14800,14800,0
20230810,171700,164384450,14800,14800,14800,14800,0
20230810,171600,164384450,14800,14800,14800,14800,0
20230810,171500,164384450,14800,14800,14800,14800,0
20230810,171400,164384450,14800,14800,14800,14800,0
20230810,171300,164384450,14800,14800,14800,14800,0
20230810,171200,164384450,14800,14800,14800,14800,0
20230810,171100,164384450,14800,14800,14800,14800,0
20230810,171000,164384450,14800,14800,14800,14800,0
20230810,170900,164384450,14800,14800,14800,14800,0
20230810,170800,164384450,14800,14800,14800,14800,0
20230810,170700,164384450,14800,14800,14800,14800,12
20230810,170600,164384450,14800,14800,14800,14800,0
20230810,170500,164384450,14800,14800,14800,14800,0
20230810,170400,164384450,14800,14800,14800,14800,0
20230810,170300,164384450,14800,14800,14800,14800,0
20230810,170200,164384450,14800,14800,14800,14800,0
20230810,170100,164384450,14800,14800,14800,14800,0
20230810,170000,164384450,14800,14800,14800,14800,0
20230810,165900,164384450,14800,14800,14800,14800,0
20230810,165800,164384450,14800,14800,14800,14800,0
20230810,165700,164384450,14800,14800,14800,14800,0
20230810,165600,164384450,14800,14800,14800,14800,0
20230810,165500,164384450,14800,14800,14800,14800,0
20230810,165400,164384450,14800,14800,14800,14800,0
20230810,165300,164384450,14800,14800,14800,14800,0
20230810,165200,164384450,14800,14800,14800,14800,0
20230810,165100,164384450,14800,14800,14800,14800,0
20230810,165000,164384450,14800,14800,14800,14800,0
20230810,164900,164384450,14800,14800,14800,14800,0
20230810,164800,164384450,14800,14800,14800,14800,0
20230810,164700,164384450,14800,14800,14800,14800,0
20230810,164600,164384450,14800,14800,14800,14800,0
20230810,164500,164384450,14800,14800,14800,14800,0
20230810,164400,164384450,14800,14800,14800,14800,0
20230810,164300,164384450,14800,14800,14800,14800,0
20230810,164200,164384450,14800,14800,14800,14800,0
20230810,164100,164384450,14800,14800,14800,14800,0
20230810,164000,164384450,14800,14800,14800,14800,0
20230810,163900,164384450,14800,14800,14800,14800,0
20230810,163800,164384450,14800,14800,14800,14800,0
20230810,163700,164384450,14800,14800,14800,14800,12
20230810,163600,164384450,14800,14800,14800,14800,0
20230810,163500,164384450,14800,14800,14800,14800,0
20230810,163400,164384450,14800,14800,14800,14800,0
20230810,163300,164384450,14800,14800,14800,14800,0
20230810,163200,164384450,14800,14800,14800,14800,0
20230810,163100,164384450,14800,14800,14800,14800,0
20230810,163000,164384450,14800,14800,14800,14800,0
20230810,162900,164384450,14800,14800,14800,14800,0
20230810,162800,164384450,14800,14800,14800,14800,0
20230810,162700,164384450,14800,14800,14800,14800,0
20230810,162600,164384450,14800,14800,14800,14800,0
20230810,162500,164384450,14800,14800,14800,14800,0
20230810,162400,164384450,14800,14800,14800,14800,0
20230810,162300,164384450,14800,14800,14800,14800,0
20230810,162200,164384450,14800,14800,14800,14800,0
20230810,162100,164384450,14800,14800,14800,14800,0
20230810,162000,164384450,14800,14800,14800,14800,0
20230810,161900,164384450,14800,14800,14800,14800,0
20230810,161800,164384450,14800,14800,14800,14800,0
20230810,161700,164384450,14800,14800,14800,14800,0
20230810,161600,164384450,14800,14800,14800,14800,0
20230810,161500,164384450,14800,14800,14800,14800,0
20230810,161400,164384450,14800,14800,14800,14800,0
20230810,161300,164384450,14800,14800,14800,14800,0
20230810,161200,164384450,14800,14800,14800,14800,0
20230810,161100,164384450,14800,14800,14800,14800,0
20230810,161000,164384450,14800,14800,14800,14800,0
20230810,160900,164384450,14800,14800,14800,14800,0
20230810,160800,164384450,14800,14800,14800,14800,0
20230810,160700,164384450,14800,14800,14800,14800,12
20230810,160600,164384450,14800,14800,14800,14800,0
20230810,160500,164384450,14800,14800,14800,14800,0
20230810,160400,164384450,14800,14800,14800,14800,0
20230810,160300,164384450,14800,14800,14800,14800,0
20230810,160200,164384450,14800,14800,14800,14800,0
20230810,160100,164384450,14800,14800,14800,14800,0
20230810,160000,164384450,14800,14800,14800,14800,0
20230810,155900,164384450,14800,14800,14800,14800,0
20230810,155800,164384450,14800,14800,14800,14800,0
20230810,155700,164384450,14800,14800,14800,14800,0
20230810,155600,164384450,14800,14800,14800,14800,0
20230810,155500,164384450,14800,14800,14800,14800,0
20230810,155400,164384450,14800,14800,14800,14800,0
20230810,155300,164384450,14800,14800,14800,14800,0
20230810,155200,164384450,14800,14800,14800,14800,0
20230810,155100,164384450,14800,14800,14800,14800,0
20230810,155000,164384450,14800,14800,14800,14800,0
20230810,154900,164384450,14800,14800,14800,14800,0
20230810,154800,164384450,14800,14800,14800,14800,0
20230810,154700,164384450,14800,14800,14800,14800,0
20230810,154600,164384450,14800,14800,14800,14800,0
20230810,154500,164384450,14800,14800,14800,14800,0
20230810,154400,164384450,14800,14800,14800,14800,0
20230810,154300,164384450,14800,14800,14800,14800,0
20230810,154200,164384450,14800,14800,14800,14800,0
20230810,154100,164384450,14800,14800,14800,14800,0
20230810,154000,164384450,14800,14800,14800,14800,0
20230810,153900,164384450,14800,14800,14800,14800,0
20230810,153800,164384450,14800,14800,14800,14800,0
20230810,153700,164384450,14800,14800,14800,14800,12
20230810,153600,164384450,14800,14800,14800,14800,0
20230810,153500,164384450,14800,14800,14800,14800,0
20230810,153400,164384450,14800,14800,14800,14800,0
20230810,153300,164384450,14800,14800,14800,14800,0
20230810,153200,164384450,14800,14800,14800,14800,0
20230810,153100,164384450,14800,14800,14800,14800,0
20230810,153000,164384450,14800,14800,14800,14800,12
20230810,152900,164206850,14840,14840,14840,14840,0
20230810,152800,164206850,14840,14840,14840,14840,0
20230810,152700,164206850,14840,14840,14840,14840,0
20230810,152600,164206850,14840,14840,14840,14840,0
20230810,152500,164206850,14840,14840,14840,14840,0
20230810,152400,164206850,14840,14840,14840,14840,0
20230810,152300,164206850,14840,14840,14840,14840,0
20230810,152200,164206850,14840,14840,14840,14840,0
20230810,152100,164206850,14840,14840,14840,14840,0
20230810,152000,164206850,14840,14840,14840,14840,0
20230810,151900,164206850,14840,14830,14840,14830,161
20230810,151800,161819010,14820,14820,14820,14820,0
20230810,151700,161819010,14820,14820,14820,14820,6
20230810,151600,161730090,14820,14820,14820,14820,0
20230810,151500,161730090,14820,14820,14820,14820,1
20230810,151400,161715270,14820,14820,14820,14820,1
20230810,151300,161700450,14820,14820,14820,14820,0
20230810,151200,161700450,14820,14820,14820,14820,0
20230810,151100,161700450,14820,14820,14820,14820,0
20230810,151000,161700450,14820,14820,14820,14820,0
20230810,150900,161700450,14820,14820,14820,14820,0
20230810,150800,161700450,14820,14820,14820,14820,0
20230810,150700,161700450,14820,14820,14820,14820,0
20230810,150600,161700450,14820,14820,14820,14820,0
20230810,150500,161700450,14820,14820,14820,14820,42
20230810,150400,161078010,14840,14830,14840,14830,30
20230810,150300,160632840,14830,14830,14830,14830,3
20230810,150200,160588350,14820,14820,14820,14820,10
20230810,150100,160440150,14830,14830,14830,14830,0
20230810,150000,160440150,14830,14830,14830,14830,0
20230810,145900,160440150,14830,14830,14830,14830,1
20230810,145800,160425320,14830,14830,14830,14830,0
20230810,145700,160425320,14830,14830,14830,14830,11
20230810,145600,160262190,14840,14840,14840,14840,0
20230810,145500,160262190,14840,14840,14840,14840,0
20230810,145400,160262190,14840,14840,14840,14840,6
20230810,145300,160173150,14840,14840,14840,14840,0
20230810,145200,160173150,14840,14840,14840,14840,1
20230810,145100,160158310,14840,14840,14840,14840,0
20230810,145000,160158310,14840,14840,14840,14840,0
20230810,144900,160158310,14840,14840,14840,14840,0
20230810,144800,160158310,14840,14840,14840,14840,1
20230810,144700,160143470,14830,14830,14830,14830,0
20230810,144600,160143470,14830,14830,14830,14830,0
20230810,144500,160143470,14830,14830,14830,14830,2
20230810,144400,160113810,14840,14840,14840,14840,0
20230810,144300,160113810,14840,14840,14840,14840,0
20230810,144200,160113810,14840,14840,14840,14840,0
20230810,144100,160113810,14840,14840,14840,14840,1
20230810,144000,160098970,14840,14840,14840,14840,0
20230810,143900,160098970,14840,14830,14840,14830,4
20230810,143800,160039620,14840,14840,14840,14840,0
20230810,143700,160039620,14840,14840,14840,14840,0
20230810,143600,160039620,14840,14840,14840,14840,1
20230810,143500,160024780,14830,14830,14830,14830,0
20230810,143400,160024780,14830,14830,14830,14830,0
20230810,143300,160024780,14830,14830,14830,14830,0
20230810,143200,160024780,14830,14830,14830,14830,0
20230810,143100,160024780,14830,14830,14830,14830,86
20230810,143000,158749400,14830,14830,14830,14830,1
20230810,142900,158734570,14830,14830,14830,14830,0
20230810,142800,158734570,14830,14830,14830,14830,0
20230810,142700,158734570,14830,14830,14830,14830,0
20230810,142600,158734570,14830,14830,14830,14830,0
20230810,142500,158734570,14830,14830,14830,14830,1
20230810,142400,158719740,14830,14830,14830,14830,0
20230810,142300,158719740,14830,14830,14830,14830,0
20230810,142200,158719740,14830,14830,14830,14830,0
20230810,142100,158719740,14830,14830,14830,14830,0
20230810,142000,158719740,14830,14830,14830,14830,0
20230810,141900,158719740,14830,14830,14830,14830,0
20230810,141800,158719740,14830,14830,14830,14830,1
20230810,141700,158704910,14830,14830,14830,14830,0
20230810,141600,158704910,14830,14830,14830,14830,0
20230810,141500,158704910,14830,14830,14830,14830,0
20230810,141400,158704910,14830,14830,14830,14830,1
20230810,141300,158690080,14830,14830,14830,14830,0
20230810,141200,158690080,14830,14830,14830,14830,0
20230810,141100,158690080,14830,14830,14830,14830,0
20230810,141000,158690080,14830,14830,14830,14830,0
20230810,140900,158690080,14830,14830,14830,14830,0
20230810,140800,158690080,14830,14830,14830,14830,0
20230810,140700,158690080,14830,14830,14830,14830,1
20230810,140600,158675250,14830,14830,14830,14830,0
20230810,140500,158675250,14830,14830,14830,14830,0
20230810,140400,158675250,14830,14830,14830,14830,0
20230810,140300,158675250,14830,14830,14830,14830,0
20230810,140200,158675250,14830,14830,14830,14830,1
20230810,140100,158660420,14830,14830,14830,14830,0
20230810,140000,158660420,14830,14830,14830,14830,1
20230810,135900,158645590,14830,14830,14830,14830,0
20230810,135800,158645590,14830,14830,14830,14830,0
20230810,135700,158645590,14830,14830,14830,14830,0
20230810,135600,158645590,14830,14830,14830,14830,1
20230810,135500,158630760,14830,14830,14830,14830,0
20230810,135400,158630760,14830,14830,14830,14830,2
20230810,135300,158601100,14830,14830,14830,14830,0
20230810,135200,158601100,14830,14830,14830,14830,0
20230810,135100,158601100,14830,14830,14830,14830,0
20230810,135000,158601100,14830,14830,14830,14830,3
20230810,134900,158556610,14830,14830,14830,14830,1
20230810,134800,158541780,14830,14830,14830,14830,1
20230810,134700,158526950,14790,14790,14790,14790,0
20230810,134600,158526950,14790,14790,14790,14790,0
20230810,134500,158526950,14790,14790,14790,14790,0
20230810,134400,158526950,14790,14790,14790,14790,0
20230810,134300,158526950,14790,14790,14790,14790,0
20230810,134200,158526950,14790,14790,14790,14790,0
20230810,134100,158526950,14790,14790,14790,14790,0
20230810,134000,158526950,14790,14790,14790,14790,0
20230810,133900,158526950,14790,14790,14790,14790,0
20230810,133800,158526950,14790,14790,14790,14790,0
20230810,133700,158526950,14790,14790,14790,14790,0
20230810,133600,158526950,14790,14790,14790,14790,0
20230810,133500,158526950,14790,14790,14790,14790,0
20230810,133400,158526950,14790,14790,14790,14790,0
20230810,133300,158526950,14790,14790,14790,14790,0
20230810,133200,158526950,14790,14790,14790,14790,0
20230810,133100,158526950,14790,14790,14790,14790,0
20230810,133000,158526950,14790,14790,14790,14790,0
20230810,132900,158526950,14790,14790,14790,14790,0
20230810,132800,158526950,14790,14790,14790,14790,0
20230810,132700,158526950,14790,14820,14820,14790,4
20230810,132600,158467700,14790,14790,14790,14790,0
20230810,132500,158467700,14790,14790,14790,14790,0
20230810,132400,158467700,14790,14790,14790,14790,0
20230810,132300,158467700,14790,14790,14790,14790,0
20230810,132200,158467700,14790,14790,14790,14790,0
20230810,132100,158467700,14790,14790,14790,14790,0
20230810,132000,158467700,14790,14790,14790,14790,0
20230810,131900,158467700,14790,14790,14790,14790,0
20230810,131800,158467700,14790,14790,14790,14790,0
20230810,131700,158467700,14790,14790,14790,14790,0
20230810,131600,158467700,14790,14790,14790,14790,0
20230810,131500,158467700,14790,14790,14790,14790,0
20230810,131400,158467700,14790,14790,14790,14790,0
20230810,131300,158467700,14790,14790,14790,14790,0
20230810,131200,158467700,14790,14810,14810,14790,500
20230810,131100,151070310,14790,14790,14790,14790,0
20230810,131000,151070310,14790,14790,14790,14790,0
20230810,130900,151070310,14790,14790,14790,14790,0
20230810,130800,151070310,14790,14790,14790,14790,0
20230810,130700,151070310,14790,14790,14790,14790,0
20230810,130600,151070310,14790,14790,14790,14790,0
20230810,130500,151070310,14790,14810,14810,14790,400
20230810,130400,145153240,14820,14820,14820,14820,0
20230810,130300,145153240,14820,14820,14820,14820,0
20230810,130200,145153240,14820,14820,14820,14820,0
20230810,130100,145153240,14820,14810,14820,14810,271
20230810,130000,141139720,14810,14810,14810,14810,1
20230810,125900,141124910,14810,14810,14810,14810,0
20230810,125800,141124910,14810,14810,14810,14810,0
20230810,125700,141124910,14810,14810,14810,14810,0
20230810,125600,141124910,14810,14810,14810,14810,0
20230810,125500,141124910,14810,14810,14810,14810,1
20230810,125400,141110100,14810,14810,14810,14810,0
20230810,125300,141110100,14810,14810,14810,14810,1
20230810,125200,141095290,14810,14810,14810,14810,0
20230810,125100,141095290,14810,14810,14810,14810,3
20230810,125000,141050860,14810,14810,14810,14810,0
20230810,124900,141050860,14810,14810,14810,14810,0
20230810,124800,141050860,14810,14810,14810,14810,0
20230810,124700,141050860,14810,14810,14810,14810,0
20230810,124600,141050860,14810,14810,14810,14810,1
20230810,124500,141036050,14810,14810,14810,14810,0
20230810,124400,141036050,14810,14810,14810,14810,0
20230810,124300,141036050,14810,14810,14810,14810,10
20230810,124200,140887950,14790,14790,14790,14790,0
20230810,124100,140887950,14790,14790,14790,14790,0
20230810,124000,140887950,14790,14790,14790,14790,0
20230810,123900,140887950,14790,14790,14790,14790,0
20230810,123800,140887950,14790,14790,14790,14790,99
20230810,123700,139423740,14790,14790,14790,14790,0
20230810,123600,139423740,14790,14790,14790,14790,0
20230810,123500,139423740,14790,14790,14790,14790,1
20230810,123400,139408950,14790,14790,14790,14790,0
20230810,123300,139408950,14790,14790,14790,14790,0
20230810,123200,139408950,14790,14790,14790,14790,0
20230810,123100,139408950,14790,14790,14790,14790,1
20230810,123000,139394160,14770,14770,14770,14770,0
20230810,122900,139394160,14770,14770,14770,14770,0
20230810,122800,139394160,14770,14770,14770,14770,0
20230810,122700,139394160,14770,14770,14770,14770,0
20230810,122600,139394160,14770,14770,14770,14770,0
20230810,122500,139394160,14770,14770,14770,14770,0
20230810,122400,139394160,14770,14780,14780,14770,10
20230810,122300,139246450,14770,14770,14770,14770,0
20230810,122200,139246450,14770,14780,14780,14770,40
20230810,122100,138655320,14790,14790,14790,14790,0
20230810,122000,138655320,14790,14790,14790,14790,1
20230810,121900,138640530,14780,14780,14780,14780,0
20230810,121800,138640530,14780,14780,14780,14780,0
20230810,121700,138640530,14780,14780,14780,14780,0
20230810,121600,138640530,14780,14780,14780,14780,0
20230810,121500,138640530,14780,14780,14780,14780,0
20230810,121400,138640530,14780,14780,14780,14780,0
20230810,121300,138640530,14780,14780,14780,14780,1
20230810,121200,138625750,14760,14760,14760,14760,0
20230810,121100,138625750,14760,14760,14760,14760,0
20230810,121000,138625750,14760,14760,14760,14760,0
20230810,120900,138625750,14760,14760,14760,14760,0
20230810,120800,138625750,14760,14760,14760,14760,23
20230810,120700,138286270,14750,14750,14750,14750,0
20230810,120600,138286270,14750,14750,14750,14750,0
20230810,120500,138286270,14750,14800,14800,14750,483
20230810,120400,131151080,14820,14840,14840,14820,39
20230810,120300,130573050,14820,14820,14820,14820,0
20230810,120200,130573050,14820,14820,14820,14820,0
20230810,120100,130573050,14820,14820,14820,14820,0
20230810,120000,130573050,14820,14820,14820,14820,0
20230810,115900,130573050,14820,14820,14820,14820,0
20230810,115800,130573050,14820,14820,14820,14820,0
20230810,115700,130573050,14820,14820,14820,14820,0
20230810,115600,130573050,14820,14820,14820,14820,0
20230810,115500,130573050,14820,14820,14820,14820,1
20230810,115400,130558230,14820,14820,14820,14820,303
20230810,115300,126067770,14820,14820,14820,14820,1
20230810,115200,126052950,14820,14820,14820,14820,2
20230810,115100,126023310,14820,14820,14820,14820,0
20230810,115000,126023310,14820,14820,14820,14820,1
20230810,114900,126008490,14820,14820,14820,14820,0
20230810,114800,126008490,14820,14820,14820,14820,0
20230810,114700,126008490,14820,14820,14820,14820,0
20230810,114600,126008490,14820,14820,14820,14820,0
20230810,114500,126008490,14820,14820,14820,14820,0
20230810,114400,126008490,14820,14820,14820,14820,0
20230810,114300,126008490,14820,14820,14820,14820,0
20230810,114200,126008490,14820,14820,14820,14820,0
20230810,114100,126008490,14820,14820,14820,14820,0
20230810,114000,126008490,14820,14820,14820,14820,0
20230810,113900,126008490,14820,14820,14820,14820,0
20230810,113800,126008490,14820,14820,14820,14820,0
20230810,113700,126008490,14820,14820,14820,14820,0
20230810,113600,126008490,14820,14820,14820,14820,0
20230810,113500,126008490,14820,14820,14820,14820,0
20230810,113400,126008490,14820,14820,14820,14820,0
20230810,113300,126008490,14820,14820,14820,14820,1
20230810,113200,125993670,14770,14770,14770,14770,0
20230810,113100,125993670,14770,14770,14770,14770,0
20230810,113000,125993670,14770,14770,14770,14770,0
20230810,112900,125993670,14770,14770,14770,14770,0
20230810,112800,125993670,14770,14800,14800,14770,200
20230810,112700,123038630,14820,14820,14820,14820,0
20230810,112600,123038630,14820,14820,14820,14820,5
20230810,112500,122964530,14820,14820,14820,14820,6
20230810,112400,122875610,14820,14820,14820,14820,0
20230810,112300,122875610,14820,14820,14820,14820,0
20230810,112200,122875610,14820,14830,14830,14820,181
20230810,112100,120193010,14830,14830,14830,14830,0
20230810,112000,120193010,14830,14830,14830,14830,0
20230810,111900,120193010,14830,14830,14830,14830,28
20230810,111800,119777770,14820,14820,14820,14820,0
20230810,111700,119777770,14820,14820,14820,14820,0
20230810,111600,119777770,14820,14820,14820,14820,0
20230810,111500,119777770,14820,14820,14820,14820,0
20230810,111400,119777770,14820,14820,14820,14820,0
20230810,111300,119777770,14820,14820,14820,14820,0
20230810,111200,119777770,14820,14820,14820,14820,0
20230810,111100,119777770,14820,14820,14820,14820,0
20230810,111000,119777770,14820,14820,14820,14820,0
20230810,110900,119777770,14820,14820,14820,14820,0
20230810,110800,119777770,14820,14820,14820,14820,0
20230810,110700,119777770,14820,14820,14820,14820,0
20230810,110600,119777770,14820,14820,14820,14820,0
20230810,110500,119777770,14820,14830,14830,14820,159
20230810,110400,117421340,14820,14820,14820,14820,0
20230810,110300,117421340,14820,14820,14820,14820,0
20230810,110200,117421340,14820,14820,14820,14820,0
20230810,110100,117421340,14820,14820,14820,14820,0
20230810,110000,117421340,14820,14820,14820,14820,0
20230810,105900,117421340,14820,14820,14820,14820,0
20230810,105800,117421340,14820,14840,14840,14820,511
20230810,105700,109847990,14840,14840,14840,14840,0
20230810,105600,109847990,14840,14840,14840,14840,0
20230810,105500,109847990,14840,14840,14840,14840,0
20230810,105400,109847990,14840,14840,14840,14840,0
20230810,105300,109847990,14840,14840,14840,14840,0
20230810,105200,109847990,14840,14840,14840,14840,0
20230810,105100,109847990,14840,14840,14840,14840,0
20230810,105000,109847990,14840,14850,14850,14840,5
20230810,104900,109773780,14850,14850,14850,14850,0
20230810,104800,109773780,14850,14850,14850,14850,0
20230810,104700,109773780,14850,14850,14850,14850,1
20230810,104600,109758930,14860,14860,14860,14860,3
20230810,104500,109714350,14860,14860,14860,14860,75
20230810,104400,108599850,14870,14870,14870,14870,3
20230810,104300,108555240,14890,14890,14890,14890,13
20230810,104200,108361670,14890,14890,14890,14890,0
20230810,104100,108361670,14890,14890,14890,14890,0
20230810,104000,108361670,14890,14910,14910,14890,350
20230810,103900,103148650,14900,14900,14900,14900,0
20230810,103800,103148650,14900,14900,14900,14900,0
20230810,103700,103148650,14900,14900,14900,14900,50
20230810,103600,102403650,14900,14900,14900,14900,0
20230810,103500,102403650,14900,14900,14900,14900,0
20230810,103400,102403650,14900,14900,14900,14900,0
20230810,103300,102403650,14900,14900,14900,14900,0
20230810,103200,102403650,14900,14900,14900,14900,0
20230810,103100,102403650,14900,14900,14900,14900,1
20230810,103000,102388750,14930,14930,14930,14930,0
20230810,102900,102388750,14930,14920,14930,14920,121
20230810,102800,100583220,14930,14930,14930,14930,0
20230810,102700,100583220,14930,14930,14930,14930,0
20230810,102600,100583220,14930,14930,14930,14930,0
20230810,102500,100583220,14930,14930,14930,14930,20
20230810,102400,100284620,14930,14930,14930,14930,1
20230810,102300,100269690,14930,14930,14930,14930,0
20230810,102200,100269690,14930,14930,14930,14930,0
20230810,102100,100269690,14930,14930,14930,14930,0
20230810,102000,100269690,14930,14930,14930,14930,0
20230810,101900,100269690,14930,14930,14930,14930,0
20230810,101800,100269690,14930,14930,14930,14930,0
20230810,101700,100269690,14930,14930,14930,14930,0
20230810,101600,100269690,14930,14930,14930,14930,0
20230810,101500,100269690,14930,14930,14950,14930,3
20230810,101400,100224880,14910,14910,14910,14910,0
20230810,101300,100224880,14910,14910,14910,14910,0
20230810,101200,100224880,14910,14890,14910,14890,517
20230810,101100,92523700,14860,14860,14860,14860,0
20230810,101000,92523700,14860,14860,14860,14860,0
20230810,100900,92523700,14860,14860,14860,14860,0
20230810,100800,92523700,14860,14860,14860,14860,0
20230810,100700,92523700,14860,14860,14860,14860,0
20230810,100600,92523700,14860,14860,14860,14860,0
20230810,100500,92523700,14860,14860,14860,14860,0
20230810,100400,92523700,14860,14860,14860,14860,10
20230810,100300,92375100,14880,14880,14880,14880,0
20230810,100200,92375100,14880,14850,14880,14850,1403
20230810,100100,71522240,14830,14820,14830,14820,552
20230810,100000,63338740,14820,14820,14820,14820,0
20230810,095900,63338740,14820,14820,14820,14820,20
20230810,095800,63042340,14800,14800,14800,14800,0
20230810,095700,63042340,14800,14800,14800,14800,0
20230810,095600,63042340,14800,14800,14800,14800,0
20230810,095500,63042340,14800,14800,14800,14800,0
20230810,095400,63042340,14800,14800,14800,14800,0
20230810,095300,63042340,14800,14800,14800,14800,0
20230810,095200,63042340,14800,14800,14800,14800,0
20230810,095100,63042340,14800,14800,14800,14800,0
20230810,095000,63042340,14800,14800,14800,14800,0
20230810,094900,63042340,14800,14800,14800,14800,0
20230810,094800,63042340,14800,14800,14800,14800,0
20230810,094700,63042340,14800,14800,14800,14800,0
20230810,094600,63042340,14800,14800,14800,14800,2
20230810,094500,63012740,14800,14800,14800,14800,9
20230810,094400,62879540,14800,14800,14800,14800,0
20230810,094300,62879540,14800,14800,14800,14800,0
20230810,094200,62879540,14800,14800,14800,14800,1
20230810,094100,62864740,14790,14790,14790,14790,0
20230810,094000,62864740,14790,14790,14790,14790,0
20230810,093900,62864740,14790,14790,14790,14790,0
20230810,093800,62864740,14790,14790,14790,14790,0
20230810,093700,62864740,14790,14790,14790,14790,0
20230810,093600,62864740,14790,14790,14790,14790,0
20230810,093500,62864740,14790,14790,14790,14790,0
20230810,093400,62864740,14790,14790,14790,14790,0
20230810,093300,62864740,14790,14790,14790,14790,0
20230810,093200,62864740,14790,14810,14810,14790,350
20230810,093100,57687470,14810,14820,14820,14810,300
20230810,093000,53241610,14840,14840,14840,14840,0
20230810,092900,53241610,14840,14840,14840,14840,0
20230810,092800,53241610,14840,14890,14890,14840,21
20230810,092700,52929920,14890,14890,14890,14890,0
20230810,092600,52929920,14890,14890,14890,14890,6
20230810,092500,52840580,14840,14840,14840,14840,3
20230810,092400,52796060,14870,14890,14890,14870,305
20230810,092300,48260510,14890,14890,14890,14890,0
20230810,092200,48260510,14890,14890,14890,14890,10
20230810,092100,48111610,14920,14780,14920,14780,559
20230810,092000,39806950,14720,14720,14720,14720,0
20230810,091900,39806950,14720,14720,14720,14720,0
20230810,091800,39806950,14720,14720,14720,14720,0
20230810,091700,39806950,14720,14720,14720,14720,0
20230810,091600,39806950,14720,14720,14720,14720,0
20230810,091500,39806950,14720,14720,14720,14720,286
20230810,091400,35597030,14790,14790,14790,14790,28
20230810,091300,35182910,14790,14790,14790,14790,16
20230810,091200,34946270,14790,14790,14790,14790,0
20230810,091100,34946270,14790,14800,14800,14790,351
20230810,091000,29752120,14800,14800,14800,14800,446
20230810,090900,23151320,14840,14840,14840,14840,129
20230810,090800,21236960,14840,14790,14840,14790,243
20230810,090700,17631140,14910,14750,14910,14750,909
20230810,090600,4096470,14790,14790,14790,14580,250
20230810,090500,442800,14780,14750,14780,14750,30
20230810,090400,0,14750,14750,14750,14750,0
20230810,090300,0,14750,14750,14750,14750,0
20230810,090200,0,14750,14750,14750,14750,0
20230810,090100,0,14750,14750,14750,14750,0
20230810,090000,0,14750,14750,14750,14750,0