KissMeData/034300/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190600,131568680,14050,14050,14050,14050,23
20230823,190500,131568680,14050,14050,14050,14050,0
20230823,190400,131568680,14050,14050,14050,14050,0
20230823,190300,131568680,14050,14050,14050,14050,0
20230823,190200,131568680,14050,14050,14050,14050,0
20230823,190100,131568680,14050,14050,14050,14050,0
20230823,190000,131568680,14050,14050,14050,14050,0
20230823,185900,131568680,14050,14050,14050,14050,0
20230823,185800,131568680,14050,14050,14050,14050,0
20230823,185700,131568680,14050,14050,14050,14050,0
20230823,185600,131568680,14050,14050,14050,14050,0
20230823,185500,131568680,14050,14050,14050,14050,0
20230823,185400,131568680,14050,14050,14050,14050,0
20230823,185300,131568680,14050,14050,14050,14050,0
20230823,185200,131568680,14050,14050,14050,14050,0
20230823,185100,131568680,14050,14050,14050,14050,0
20230823,185000,131568680,14050,14050,14050,14050,0
20230823,184900,131568680,14050,14050,14050,14050,0
20230823,184800,131568680,14050,14050,14050,14050,0
20230823,184700,131568680,14050,14050,14050,14050,0
20230823,184600,131568680,14050,14050,14050,14050,0
20230823,184500,131568680,14050,14050,14050,14050,0
20230823,184400,131568680,14050,14050,14050,14050,0
20230823,184300,131568680,14050,14050,14050,14050,0
20230823,184200,131568680,14050,14050,14050,14050,0
20230823,184100,131568680,14050,14050,14050,14050,0
20230823,184000,131568680,14050,14050,14050,14050,0
20230823,183900,131568680,14050,14050,14050,14050,0
20230823,183800,131568680,14050,14050,14050,14050,0
20230823,183700,131568680,14050,14050,14050,14050,0
20230823,183600,131568680,14050,14050,14050,14050,23
20230823,183500,131568680,14050,14050,14050,14050,0
20230823,183400,131568680,14050,14050,14050,14050,0
20230823,183300,131568680,14050,14050,14050,14050,0
20230823,183200,131568680,14050,14050,14050,14050,0
20230823,183100,131568680,14050,14050,14050,14050,0
20230823,183000,131568680,14050,14050,14050,14050,0
20230823,182900,131568680,14050,14050,14050,14050,0
20230823,182800,131568680,14050,14050,14050,14050,0
20230823,182700,131568680,14050,14050,14050,14050,0
20230823,182600,131568680,14050,14050,14050,14050,0
20230823,182500,131568680,14050,14050,14050,14050,0
20230823,182400,131568680,14050,14050,14050,14050,0
20230823,182300,131568680,14050,14050,14050,14050,0
20230823,182200,131568680,14050,14050,14050,14050,0
20230823,182100,131568680,14050,14050,14050,14050,0
20230823,182000,131568680,14050,14050,14050,14050,0
20230823,181900,131568680,14050,14050,14050,14050,0
20230823,181800,131568680,14050,14050,14050,14050,0
20230823,181700,131568680,14050,14050,14050,14050,0
20230823,181600,131568680,14050,14050,14050,14050,0
20230823,181500,131568680,14050,14050,14050,14050,0
20230823,181400,131568680,14050,14050,14050,14050,0
20230823,181300,131568680,14050,14050,14050,14050,0
20230823,181200,131568680,14050,14050,14050,14050,0
20230823,181100,131568680,14050,14050,14050,14050,0
20230823,181000,131568680,14050,14050,14050,14050,0
20230823,180900,131568680,14050,14050,14050,14050,0
20230823,180800,131568680,14050,14050,14050,14050,0
20230823,180700,131568680,14050,14050,14050,14050,0
20230823,180600,131568680,14050,14050,14050,14050,23
20230823,180500,131568680,14050,14050,14050,14050,0
20230823,180400,131568680,14050,14050,14050,14050,0
20230823,180300,131568680,14050,14050,14050,14050,0
20230823,180200,131568680,14050,14050,14050,14050,0
20230823,180100,131568680,14050,14050,14050,14050,0
20230823,180000,131568680,14050,14050,14050,14050,0
20230823,175900,131568680,14050,14050,14050,14050,0
20230823,175800,131568680,14050,14050,14050,14050,0
20230823,175700,131568680,14050,14050,14050,14050,0
20230823,175600,131568680,14050,14050,14050,14050,0
20230823,175500,131568680,14050,14050,14050,14050,0
20230823,175400,131568680,14050,14050,14050,14050,0
20230823,175300,131568680,14050,14050,14050,14050,0
20230823,175200,131568680,14050,14050,14050,14050,0
20230823,175100,131568680,14050,14050,14050,14050,0
20230823,175000,131568680,14050,14050,14050,14050,0
20230823,174900,131568680,14050,14050,14050,14050,0
20230823,174800,131568680,14050,14050,14050,14050,0
20230823,174700,131568680,14050,14050,14050,14050,0
20230823,174600,131568680,14050,14050,14050,14050,0
20230823,174500,131568680,14050,14050,14050,14050,0
20230823,174400,131568680,14050,14050,14050,14050,0
20230823,174300,131568680,14050,14050,14050,14050,0
20230823,174200,131568680,14050,14050,14050,14050,0
20230823,174100,131568680,14050,14050,14050,14050,0
20230823,174000,131568680,14050,14050,14050,14050,0
20230823,173900,131568680,14050,14050,14050,14050,0
20230823,173800,131568680,14050,14050,14050,14050,0
20230823,173700,131568680,14050,14050,14050,14050,0
20230823,173600,131568680,14050,14050,14050,14050,23
20230823,173500,131568680,14050,14050,14050,14050,0
20230823,173400,131568680,14050,14050,14050,14050,0
20230823,173300,131568680,14050,14050,14050,14050,0
20230823,173200,131568680,14050,14050,14050,14050,0
20230823,173100,131568680,14050,14050,14050,14050,0
20230823,173000,131568680,14050,14050,14050,14050,0
20230823,172900,131568680,14050,14050,14050,14050,0
20230823,172800,131568680,14050,14050,14050,14050,0
20230823,172700,131568680,14050,14050,14050,14050,0
20230823,172600,131568680,14050,14050,14050,14050,0
20230823,172500,131568680,14050,14050,14050,14050,0
20230823,172400,131568680,14050,14050,14050,14050,0
20230823,172300,131568680,14050,14050,14050,14050,0
20230823,172200,131568680,14050,14050,14050,14050,0
20230823,172100,131568680,14050,14050,14050,14050,0
20230823,172000,131568680,14050,14050,14050,14050,0
20230823,171900,131568680,14050,14050,14050,14050,0
20230823,171800,131568680,14050,14050,14050,14050,0
20230823,171700,131568680,14050,14050,14050,14050,0
20230823,171600,131568680,14050,14050,14050,14050,0
20230823,171500,131568680,14050,14050,14050,14050,0
20230823,171400,131568680,14050,14050,14050,14050,0
20230823,171300,131568680,14050,14050,14050,14050,0
20230823,171200,131568680,14050,14050,14050,14050,0
20230823,171100,131568680,14050,14050,14050,14050,0
20230823,171000,131568680,14050,14050,14050,14050,0
20230823,170900,131568680,14050,14050,14050,14050,0
20230823,170800,131568680,14050,14050,14050,14050,0
20230823,170700,131568680,14050,14050,14050,14050,0
20230823,170600,131568680,14050,14050,14050,14050,23
20230823,170500,131568680,14050,14050,14050,14050,0
20230823,170400,131568680,14050,14050,14050,14050,0
20230823,170300,131568680,14050,14050,14050,14050,0
20230823,170200,131568680,14050,14050,14050,14050,0
20230823,170100,131568680,14050,14050,14050,14050,0
20230823,170000,131568680,14050,14050,14050,14050,0
20230823,165900,131568680,14050,14050,14050,14050,0
20230823,165800,131568680,14050,14050,14050,14050,0
20230823,165700,131568680,14050,14050,14050,14050,0
20230823,165600,131568680,14050,14050,14050,14050,0
20230823,165500,131568680,14050,14050,14050,14050,0
20230823,165400,131568680,14050,14050,14050,14050,0
20230823,165300,131568680,14050,14050,14050,14050,0
20230823,165200,131568680,14050,14050,14050,14050,0
20230823,165100,131568680,14050,14050,14050,14050,0
20230823,165000,131568680,14050,14050,14050,14050,0
20230823,164900,131568680,14050,14050,14050,14050,0
20230823,164800,131568680,14050,14050,14050,14050,0
20230823,164700,131568680,14050,14050,14050,14050,0
20230823,164600,131568680,14050,14050,14050,14050,0
20230823,164500,131568680,14050,14050,14050,14050,0
20230823,164400,131568680,14050,14050,14050,14050,0
20230823,164300,131568680,14050,14050,14050,14050,0
20230823,164200,131568680,14050,14050,14050,14050,0
20230823,164100,131568680,14050,14050,14050,14050,0
20230823,164000,131568680,14050,14050,14050,14050,0
20230823,163900,131568680,14050,14050,14050,14050,0
20230823,163800,131568680,14050,14050,14050,14050,0
20230823,163700,131568680,14050,14050,14050,14050,0
20230823,163600,131568680,14050,14050,14050,14050,23
20230823,163500,131568680,14050,14050,14050,14050,0
20230823,163400,131568680,14050,14050,14050,14050,0
20230823,163300,131568680,14050,14050,14050,14050,0
20230823,163200,131568680,14050,14050,14050,14050,0
20230823,163100,131568680,14050,14050,14050,14050,0
20230823,163000,131568680,14050,14050,14050,14050,0
20230823,162900,131568680,14050,14050,14050,14050,0
20230823,162800,131568680,14050,14050,14050,14050,0
20230823,162700,131568680,14050,14050,14050,14050,0
20230823,162600,131568680,14050,14050,14050,14050,0
20230823,162500,131568680,14050,14050,14050,14050,0
20230823,162400,131568680,14050,14050,14050,14050,0
20230823,162300,131568680,14050,14050,14050,14050,0
20230823,162200,131568680,14050,14050,14050,14050,0
20230823,162100,131568680,14050,14050,14050,14050,0
20230823,162000,131568680,14050,14050,14050,14050,0
20230823,161900,131568680,14050,14050,14050,14050,0
20230823,161800,131568680,14050,14050,14050,14050,0
20230823,161700,131568680,14050,14050,14050,14050,0
20230823,161600,131568680,14050,14050,14050,14050,0
20230823,161500,131568680,14050,14050,14050,14050,0
20230823,161400,131568680,14050,14050,14050,14050,0
20230823,161300,131568680,14050,14050,14050,14050,0
20230823,161200,131568680,14050,14050,14050,14050,0
20230823,161100,131568680,14050,14050,14050,14050,0
20230823,161000,131568680,14050,14050,14050,14050,0
20230823,160900,131568680,14050,14050,14050,14050,0
20230823,160800,131568680,14050,14050,14050,14050,0
20230823,160700,131568680,14050,14050,14050,14050,0
20230823,160600,131568680,14050,14050,14050,14050,23
20230823,160500,131568680,14050,14050,14050,14050,0
20230823,160400,131568680,14050,14050,14050,14050,0
20230823,160300,131568680,14050,14050,14050,14050,0
20230823,160200,131568680,14050,14050,14050,14050,0
20230823,160100,131568680,14050,14050,14050,14050,0
20230823,160000,131568680,14050,14050,14050,14050,0
20230823,155900,131568680,14050,14050,14050,14050,0
20230823,155800,131568680,14050,14050,14050,14050,0
20230823,155700,131568680,14050,14050,14050,14050,0
20230823,155600,131568680,14050,14050,14050,14050,0
20230823,155500,131568680,14050,14050,14050,14050,0
20230823,155400,131568680,14050,14050,14050,14050,0
20230823,155300,131568680,14050,14050,14050,14050,0
20230823,155200,131568680,14050,14050,14050,14050,0
20230823,155100,131568680,14050,14050,14050,14050,0
20230823,155000,131568680,14050,14050,14050,14050,0
20230823,154900,131568680,14050,14050,14050,14050,0
20230823,154800,131568680,14050,14050,14050,14050,0
20230823,154700,131568680,14050,14050,14050,14050,0
20230823,154600,131568680,14050,14050,14050,14050,0
20230823,154500,131568680,14050,14050,14050,14050,0
20230823,154400,131568680,14050,14050,14050,14050,0
20230823,154300,131568680,14050,14050,14050,14050,0
20230823,154200,131568680,14050,14050,14050,14050,0
20230823,154100,131568680,14050,14050,14050,14050,0
20230823,154000,131568680,14050,14050,14050,14050,0
20230823,153900,131568680,14050,14050,14050,14050,0
20230823,153800,131568680,14050,14050,14050,14050,0
20230823,153700,131568680,14050,14050,14050,14050,0
20230823,153600,131568680,14050,14050,14050,14050,23
20230823,153500,131568680,14050,14050,14050,14050,0
20230823,153400,131568680,14050,14050,14050,14050,0
20230823,153300,131568680,14050,14050,14050,14050,0
20230823,153200,131568680,14050,14050,14050,14050,0
20230823,153100,131568680,14050,14050,14050,14050,0
20230823,153000,131568680,14050,14050,14050,14050,23
20230823,152900,131245530,14060,14060,14060,14060,0
20230823,152800,131245530,14060,14060,14060,14060,0
20230823,152700,131245530,14060,14060,14060,14060,0
20230823,152600,131245530,14060,14060,14060,14060,0
20230823,152500,131245530,14060,14060,14060,14060,0
20230823,152400,131245530,14060,14060,14060,14060,0
20230823,152300,131245530,14060,14060,14060,14060,0
20230823,152200,131245530,14060,14060,14060,14060,0
20230823,152100,131245530,14060,14060,14060,14060,0
20230823,152000,131245530,14060,14060,14060,14060,0
20230823,151900,131245530,14060,14060,14060,14060,0
20230823,151800,131245530,14060,14060,14060,14060,0
20230823,151700,131245530,14060,14060,14060,14060,10
20230823,151600,131104930,14060,14060,14060,14060,28
20230823,151500,130711250,14080,14080,14080,14080,12
20230823,151400,130542290,14090,14090,14090,14090,0
20230823,151300,130542290,14090,14090,14090,14090,0
20230823,151200,130542290,14090,14090,14090,14090,0
20230823,151100,130542290,14090,14090,14090,14090,0
20230823,151000,130542290,14090,14090,14090,14090,0
20230823,150900,130542290,14090,14090,14090,14090,0
20230823,150800,130542290,14090,14090,14090,14090,0
20230823,150700,130542290,14090,14090,14090,14090,0
20230823,150600,130542290,14090,14090,14090,14090,10
20230823,150500,130401390,14090,14090,14090,14090,0
20230823,150400,130401390,14090,14090,14090,14090,0
20230823,150300,130401390,14090,14090,14090,14090,0
20230823,150200,130401390,14090,14070,14090,14060,19
20230823,150100,130134010,14080,14080,14080,14080,0
20230823,150000,130134010,14080,14080,14080,14080,0
20230823,145900,130134010,14080,14080,14080,14080,0
20230823,145800,130134010,14080,14080,14080,14080,0
20230823,145700,130134010,14080,14080,14080,14080,0
20230823,145600,130134010,14080,14080,14080,14080,0
20230823,145500,130134010,14080,14080,14080,14080,1
20230823,145400,130119930,14080,14080,14080,14080,0
20230823,145300,130119930,14080,14080,14080,14080,0
20230823,145200,130119930,14080,14080,14080,14080,2
20230823,145100,130091770,14080,14080,14080,14080,0
20230823,145000,130091770,14080,14080,14080,14080,0
20230823,144900,130091770,14080,14080,14080,14080,2
20230823,144800,130063610,14090,14090,14090,14090,0
20230823,144700,130063610,14090,14090,14090,14090,0
20230823,144600,130063610,14090,14090,14090,14090,0
20230823,144500,130063610,14090,14090,14090,14090,1
20230823,144400,130049520,14090,14090,14090,14090,1
20230823,144300,130035430,14090,14090,14090,14090,0
20230823,144200,130035430,14090,14090,14090,14090,0
20230823,144100,130035430,14090,14090,14090,14090,0
20230823,144000,130035430,14090,14090,14090,14090,0
20230823,143900,130035430,14090,14090,14090,14090,0
20230823,143800,130035430,14090,14090,14090,14090,0
20230823,143700,130035430,14090,14090,14090,14090,0
20230823,143600,130035430,14090,14090,14090,14090,0
20230823,143500,130035430,14090,14090,14090,14090,143
20230823,143400,128020560,14090,14090,14090,14090,0
20230823,143300,128020560,14090,14090,14090,14090,0
20230823,143200,128020560,14090,14090,14090,14090,0
20230823,143100,128020560,14090,14090,14090,14090,0
20230823,143000,128020560,14090,14090,14090,14090,0
20230823,142900,128020560,14090,14090,14090,14090,0
20230823,142800,128020560,14090,14090,14090,14090,0
20230823,142700,128020560,14090,14090,14090,14090,0
20230823,142600,128020560,14090,14090,14090,14090,0
20230823,142500,128020560,14090,14090,14090,14090,0
20230823,142400,128020560,14090,14090,14090,14090,3
20230823,142300,127978290,14090,14100,14100,14090,18
20230823,142200,127724660,14110,14110,14110,14110,0
20230823,142100,127724660,14110,14110,14110,14110,0
20230823,142000,127724660,14110,14110,14110,14110,1
20230823,141900,127710550,14140,14140,14140,14140,0
20230823,141800,127710550,14140,14140,14140,14140,0
20230823,141700,127710550,14140,14140,14140,14140,0
20230823,141600,127710550,14140,14140,14140,14140,0
20230823,141500,127710550,14140,14140,14140,14140,0
20230823,141400,127710550,14140,14140,14140,14140,0
20230823,141300,127710550,14140,14140,14140,14140,0
20230823,141200,127710550,14140,14140,14140,14140,0
20230823,141100,127710550,14140,14140,14140,14140,0
20230823,141000,127710550,14140,14140,14140,14140,0
20230823,140900,127710550,14140,14140,14140,14140,0
20230823,140800,127710550,14140,14140,14140,14140,0
20230823,140700,127710550,14140,14140,14140,14140,0
20230823,140600,127710550,14140,14140,14140,14140,0
20230823,140500,127710550,14140,14140,14140,14140,0
20230823,140400,127710550,14140,14140,14140,14140,2
20230823,140300,127682270,14110,14090,14110,14090,6
20230823,140200,127597690,14100,14100,14100,14100,76
20230823,140100,126526090,14090,14090,14090,14090,10
20230823,140000,126385190,14080,14080,14080,14080,0
20230823,135900,126385190,14080,14080,14080,14080,0
20230823,135800,126385190,14080,14080,14080,14080,0
20230823,135700,126385190,14080,14080,14080,14080,0
20230823,135600,126385190,14080,14080,14080,14080,5
20230823,135500,126314790,14050,14050,14050,14050,0
20230823,135400,126314790,14050,14080,14080,14050,159
20230823,135300,124080150,14080,14080,14080,14080,0
20230823,135200,124080150,14080,14080,14080,14080,0
20230823,135100,124080150,14080,14080,14080,14080,0
20230823,135000,124080150,14080,14080,14080,14080,0
20230823,134900,124080150,14080,14080,14080,14080,0
20230823,134800,124080150,14080,14080,14080,14080,0
20230823,134700,124080150,14080,14080,14080,14080,0
20230823,134600,124080150,14080,14080,14080,14080,0
20230823,134500,124080150,14080,14080,14080,14080,0
20230823,134400,124080150,14080,14080,14080,14080,0
20230823,134300,124080150,14080,14080,14080,14080,1
20230823,134200,124066070,14080,14090,14090,14080,53
20230823,134100,123319310,14100,14100,14100,14100,0
20230823,134000,123319310,14100,14100,14100,14100,0
20230823,133900,123319310,14100,14100,14100,14100,0
20230823,133800,123319310,14100,14100,14100,14100,0
20230823,133700,123319310,14100,14100,14100,14100,0
20230823,133600,123319310,14100,14100,14100,14100,0
20230823,133500,123319310,14100,14100,14100,14100,0
20230823,133400,123319310,14100,14100,14100,14100,0
20230823,133300,123319310,14100,14100,14100,14100,0
20230823,133200,123319310,14100,14100,14100,14100,0
20230823,133100,123319310,14100,14100,14100,14100,0
20230823,133000,123319310,14100,14100,14100,14100,0
20230823,132900,123319310,14100,14100,14100,14100,0
20230823,132800,123319310,14100,14100,14100,14100,0
20230823,132700,123319310,14100,14100,14100,14100,0
20230823,132600,123319310,14100,14100,14100,14100,0
20230823,132500,123319310,14100,14100,14100,14100,0
20230823,132400,123319310,14100,14100,14100,14100,3
20230823,132300,123277010,14100,14100,14100,14100,3
20230823,132200,123234710,14100,14100,14100,14100,1
20230823,132100,123220610,14100,14100,14100,14100,0
20230823,132000,123220610,14100,14100,14100,14100,0
20230823,131900,123220610,14100,14100,14100,14100,0
20230823,131800,123220610,14100,14100,14100,14100,5
20230823,131700,123150110,14100,14100,14100,14100,0
20230823,131600,123150110,14100,14100,14100,14100,0
20230823,131500,123150110,14100,14100,14100,14100,0
20230823,131400,123150110,14100,14100,14100,14100,0
20230823,131300,123150110,14100,14100,14100,14100,0
20230823,131200,123150110,14100,14100,14100,14100,0
20230823,131100,123150110,14100,14100,14100,14100,0
20230823,131000,123150110,14100,14100,14100,14100,0
20230823,130900,123150110,14100,14100,14100,14100,0
20230823,130800,123150110,14100,14100,14100,14100,0
20230823,130700,123150110,14100,14100,14100,14100,0
20230823,130600,123150110,14100,14100,14100,14100,0
20230823,130500,123150110,14100,14100,14100,14100,0
20230823,130400,123150110,14100,14100,14100,14100,0
20230823,130300,123150110,14100,14100,14100,14100,0
20230823,130200,123150110,14100,14100,14100,14100,0
20230823,130100,123150110,14100,14100,14100,14100,0
20230823,130000,123150110,14100,14100,14100,14100,0
20230823,125900,123150110,14100,14100,14100,14100,0
20230823,125800,123150110,14100,14100,14100,14100,0
20230823,125700,123150110,14100,14100,14100,14100,0
20230823,125600,123150110,14100,14100,14100,14100,0
20230823,125500,123150110,14100,14100,14100,14100,0
20230823,125400,123150110,14100,14100,14100,14100,0
20230823,125300,123150110,14100,14100,14100,14100,0
20230823,125200,123150110,14100,14100,14100,14100,0
20230823,125100,123150110,14100,14100,14100,14100,0
20230823,125000,123150110,14100,14100,14100,14100,0
20230823,124900,123150110,14100,14100,14100,14100,0
20230823,124800,123150110,14100,14100,14100,14100,0
20230823,124700,123150110,14100,14100,14100,14100,0
20230823,124600,123150110,14100,14100,14100,14100,0
20230823,124500,123150110,14100,14100,14100,14100,0
20230823,124400,123150110,14100,14100,14100,14100,0
20230823,124300,123150110,14100,14100,14100,14100,0
20230823,124200,123150110,14100,14100,14100,14100,0
20230823,124100,123150110,14100,14100,14100,14100,0
20230823,124000,123150110,14100,14100,14100,14100,0
20230823,123900,123150110,14100,14100,14100,14100,0
20230823,123800,123150110,14100,14100,14100,14100,56
20230823,123700,122360510,14100,14100,14100,14100,0
20230823,123600,122360510,14100,14100,14100,14100,0
20230823,123500,122360510,14100,14100,14100,14100,0
20230823,123400,122360510,14100,14100,14100,14100,0
20230823,123300,122360510,14100,14100,14100,14100,0
20230823,123200,122360510,14100,14100,14100,14100,0
20230823,123100,122360510,14100,14100,14100,14100,0
20230823,123000,122360510,14100,14100,14100,14100,0
20230823,122900,122360510,14100,14100,14100,14100,0
20230823,122800,122360510,14100,14100,14100,14100,0
20230823,122700,122360510,14100,14100,14100,14100,0
20230823,122600,122360510,14100,14100,14100,14100,0
20230823,122500,122360510,14100,14100,14100,14100,0
20230823,122400,122360510,14100,14100,14100,14100,0
20230823,122300,122360510,14100,14100,14100,14100,0
20230823,122200,122360510,14100,14100,14100,14100,0
20230823,122100,122360510,14100,14100,14100,14100,1
20230823,122000,122346410,14100,14100,14100,14100,0
20230823,121900,122346410,14100,14100,14100,14100,0
20230823,121800,122346410,14100,14100,14100,14100,0
20230823,121700,122346410,14100,14100,14100,14100,0
20230823,121600,122346410,14100,14100,14100,14100,0
20230823,121500,122346410,14100,14100,14100,14100,0
20230823,121400,122346410,14100,14100,14100,14100,0
20230823,121300,122346410,14100,14100,14100,14100,0
20230823,121200,122346410,14100,14100,14100,14100,27
20230823,121100,121965710,14110,14110,14110,14110,0
20230823,121000,121965710,14110,14110,14110,14110,50
20230823,120900,121260210,14110,14110,14110,14110,0
20230823,120800,121260210,14110,14110,14110,14110,87
20230823,120700,120032640,14110,14110,14110,14110,0
20230823,120600,120032640,14110,14110,14110,14110,0
20230823,120500,120032640,14110,14110,14110,14110,0
20230823,120400,120032640,14110,14110,14110,14110,0
20230823,120300,120032640,14110,14110,14110,14110,0
20230823,120200,120032640,14110,14110,14110,14110,0
20230823,120100,120032640,14110,14110,14110,14110,0
20230823,120000,120032640,14110,14110,14110,14110,0
20230823,115900,120032640,14110,14110,14110,14110,0
20230823,115800,120032640,14110,14110,14110,14110,0
20230823,115700,120032640,14110,14110,14110,14110,100
20230823,115600,118621640,14110,14110,14110,14110,0
20230823,115500,118621640,14110,14110,14110,14110,1
20230823,115400,118607530,14110,14110,14110,14110,118
20230823,115300,116942550,14110,14110,14110,14110,0
20230823,115200,116942550,14110,14110,14110,14110,3
20230823,115100,116900220,14110,14110,14110,14110,0
20230823,115000,116900220,14110,14110,14110,14110,0
20230823,114900,116900220,14110,14110,14110,14110,0
20230823,114800,116900220,14110,14110,14110,14110,0
20230823,114700,116900220,14110,14110,14110,14110,0
20230823,114600,116900220,14110,14110,14110,14110,0
20230823,114500,116900220,14110,14110,14110,14110,297
20230823,114400,112709550,14110,14110,14110,14110,0
20230823,114300,112709550,14110,14110,14110,14110,1
20230823,114200,112695440,14220,14220,14220,14220,0
20230823,114100,112695440,14220,14220,14220,14220,0
20230823,114000,112695440,14220,14220,14220,14220,0
20230823,113900,112695440,14220,14220,14220,14220,0
20230823,113800,112695440,14220,14220,14220,14220,0
20230823,113700,112695440,14220,14220,14220,14220,0
20230823,113600,112695440,14220,14220,14220,14220,0
20230823,113500,112695440,14220,14220,14220,14220,0
20230823,113400,112695440,14220,14220,14220,14220,0
20230823,113300,112695440,14220,14220,14220,14220,0
20230823,113200,112695440,14220,14220,14220,14220,0
20230823,113100,112695440,14220,14220,14220,14220,0
20230823,113000,112695440,14220,14220,14220,14220,0
20230823,112900,112695440,14220,14220,14220,14220,0
20230823,112800,112695440,14220,14220,14220,14220,0
20230823,112700,112695440,14220,14220,14220,14220,0
20230823,112600,112695440,14220,14220,14220,14220,0
20230823,112500,112695440,14220,14220,14220,14220,0
20230823,112400,112695440,14220,14220,14220,14220,0
20230823,112300,112695440,14220,14220,14220,14220,0
20230823,112200,112695440,14220,14220,14220,14220,0
20230823,112100,112695440,14220,14220,14220,14220,0
20230823,112000,112695440,14220,14220,14220,14220,0
20230823,111900,112695440,14220,14220,14220,14220,0
20230823,111800,112695440,14220,14220,14220,14220,0
20230823,111700,112695440,14220,14220,14220,14220,0
20230823,111600,112695440,14220,14220,14220,14220,0
20230823,111500,112695440,14220,14220,14220,14220,0
20230823,111400,112695440,14220,14220,14220,14220,0
20230823,111300,112695440,14220,14220,14220,14220,0
20230823,111200,112695440,14220,14220,14220,14220,0
20230823,111100,112695440,14220,14150,14220,14150,100
20230823,111000,111280140,14150,14150,14150,14150,100
20230823,110900,109865140,14130,14130,14130,14130,0
20230823,110800,109865140,14130,14160,14160,14130,100
20230823,110700,108451930,14160,14160,14160,14160,0
20230823,110600,108451930,14160,14160,14160,14160,0
20230823,110500,108451930,14160,14160,14160,14160,3
20230823,110400,108409450,14160,14160,14160,14160,3
20230823,110300,108366970,14170,14170,14170,14170,100
20230823,110200,106949970,14160,14160,14160,14160,0
20230823,110100,106949970,14160,14160,14160,14160,0
20230823,110000,106949970,14160,14160,14160,14160,193
20230823,105900,104217090,14060,14210,14210,14060,804
20230823,105800,92863610,14220,14220,14220,14220,0
20230823,105700,92863610,14220,14220,14220,14220,541
20230823,105600,85170590,14220,14220,14220,14220,0
20230823,105500,85170590,14220,14220,14220,14220,0
20230823,105400,85170590,14220,14190,14220,14190,49
20230823,105300,84474210,14220,14220,14220,14220,0
20230823,105200,84474210,14220,14220,14220,14220,0
20230823,105100,84474210,14220,14220,14220,14220,0
20230823,105000,84474210,14220,14220,14220,14220,0
20230823,104900,84474210,14220,14220,14220,14220,0
20230823,104800,84474210,14220,14220,14220,14220,0
20230823,104700,84474210,14220,14220,14220,14220,0
20230823,104600,84474210,14220,14220,14220,14220,0
20230823,104500,84474210,14220,14220,14220,14220,0
20230823,104400,84474210,14220,14220,14220,14220,0
20230823,104300,84474210,14220,14210,14220,14210,2
20230823,104200,84445780,14220,14220,14220,14220,0
20230823,104100,84445780,14220,14220,14220,14220,1
20230823,104000,84431560,14230,14230,14230,14230,0
20230823,103900,84431560,14230,14230,14230,14230,0
20230823,103800,84431560,14230,14230,14230,14230,0
20230823,103700,84431560,14230,14230,14230,14230,2
20230823,103600,84403100,14230,14230,14230,14230,1
20230823,103500,84388870,14230,14230,14230,14230,0
20230823,103400,84388870,14230,14230,14230,14230,0
20230823,103300,84388870,14230,14140,14230,14140,356
20230823,103200,79351350,14110,14110,14110,14110,0
20230823,103100,79351350,14110,14110,14110,14110,2
20230823,103000,79323130,14080,14080,14080,14080,0
20230823,102900,79323130,14080,14080,14080,14080,0
20230823,102800,79323130,14080,14080,14080,14080,0
20230823,102700,79323130,14080,14080,14080,14080,0
20230823,102600,79323130,14080,14080,14080,14080,0
20230823,102500,79323130,14080,14080,14080,14080,0
20230823,102400,79323130,14080,14080,14080,14080,0
20230823,102300,79323130,14080,14080,14080,14080,0
20230823,102200,79323130,14080,14080,14080,14080,0
20230823,102100,79323130,14080,14080,14080,14080,0
20230823,102000,79323130,14080,14080,14080,14080,0
20230823,101900,79323130,14080,14150,14150,14080,16
20230823,101800,79097770,14080,14140,14140,14080,2
20230823,101700,79069550,14150,14090,14150,14090,153
20230823,101600,76913120,14040,14060,14060,14040,83
20230823,101500,75747400,14110,14110,14110,14110,0
20230823,101400,75747400,14110,14130,14130,14090,379
20230823,101300,70401100,14140,14140,14140,14140,7
20230823,101200,70302120,14150,14150,14150,14150,297
20230823,101100,66099570,14160,14160,14160,14160,0
20230823,101000,66099570,14160,14160,14160,14160,30
20230823,100900,65674770,14140,14140,14140,14140,0
20230823,100800,65674770,14140,14140,14140,14140,0
20230823,100700,65674770,14140,14140,14140,14140,0
20230823,100600,65674770,14140,14140,14140,14140,0
20230823,100500,65674770,14140,14140,14140,14140,0
20230823,100400,65674770,14140,14140,14140,14140,0
20230823,100300,65674770,14140,14140,14140,14140,0
20230823,100200,65674770,14140,14140,14140,14140,0
20230823,100100,65674770,14140,14140,14140,14140,0
20230823,100000,65674770,14140,14140,14140,14140,0
20230823,095900,65674770,14140,14140,14140,14140,40
20230823,095800,65109170,14090,14100,14100,14090,46
20230823,095700,64460930,14150,14150,14150,14150,0
20230823,095600,64460930,14150,14150,14150,14150,0
20230823,095500,64460930,14150,14150,14150,14150,0
20230823,095400,64460930,14150,14150,14150,14150,0
20230823,095300,64460930,14150,14150,14150,14150,0
20230823,095200,64460930,14150,14150,14150,14150,0
20230823,095100,64460930,14150,14120,14150,14120,4
20230823,095000,64404380,14100,14140,14140,14100,113
20230823,094900,62808560,14130,14130,14130,14130,185
20230823,094800,60194510,14160,14160,14160,14160,970
20230823,094700,46459310,14240,14240,14240,14240,0
20230823,094600,46459310,14240,14240,14240,14240,0
20230823,094500,46459310,14240,14240,14240,14240,0
20230823,094400,46459310,14240,14240,14240,14240,0
20230823,094300,46459310,14240,14240,14240,14240,0
20230823,094200,46459310,14240,14240,14240,14240,0
20230823,094100,46459310,14240,14240,14240,14240,1
20230823,094000,46445070,14240,14240,14240,14240,0
20230823,093900,46445070,14240,14240,14240,14240,0
20230823,093800,46445070,14240,14240,14240,14240,0
20230823,093700,46445070,14240,14240,14240,14240,1
20230823,093600,46430830,14240,14160,14240,14160,1007
20230823,093500,32171310,14160,14160,14160,14160,63
20230823,093400,31279230,14240,14240,14240,14240,0
20230823,093300,31279230,14240,14240,14240,14240,3
20230823,093200,31236510,14240,14240,14240,14240,0
20230823,093100,31236510,14240,14230,14240,14170,108
20230823,093000,29705680,14230,14230,14230,14230,19
20230823,092900,29435310,14220,14210,14220,14210,12
20230823,092800,29264680,14220,14220,14220,14220,0
20230823,092700,29264680,14220,14220,14220,14220,3
20230823,092600,29222020,14170,14160,14170,14160,11
20230823,092500,29066250,14160,14180,14230,14160,225
20230823,092400,25875090,14160,14090,14160,14090,214
20230823,092300,22846400,14040,14040,14040,14040,0
20230823,092200,22846400,14040,14040,14040,14040,0
20230823,092100,22846400,14040,14040,14040,14040,0
20230823,092000,22846400,14040,14050,14050,14040,10
20230823,091900,22705990,14120,14120,14120,14120,0
20230823,091800,22705990,14120,14120,14120,14120,1
20230823,091700,22691870,14010,14000,14160,14000,37
20230823,091600,22173530,14000,14000,14000,14000,6
20230823,091500,22089530,13970,14000,14000,13970,196
20230823,091400,19346180,13980,14000,14000,13980,104
20230823,091300,17891540,14030,14030,14030,14030,0
20230823,091200,17891540,14030,14030,14030,14030,0
20230823,091100,17891540,14030,14030,14030,14030,6
20230823,091000,17807360,14040,14000,14060,14000,494
20230823,090900,10885510,13980,13980,13980,13980,1
20230823,090800,10871530,13980,14050,14050,13980,124
20230823,090700,9134590,14050,14090,14090,14050,139
20230823,090600,7176540,14120,14120,14120,14120,297
20230823,090500,2982900,14150,14150,14150,14150,0
20230823,090400,2982900,14150,14150,14150,14150,1
20230823,090300,2968750,14150,14150,14150,14150,5
20230823,090200,2898000,14000,14000,14000,14000,0
20230823,090100,2898000,14000,14000,14000,14000,0
20230823,090000,2898000,14000,14000,14000,14000,207