KissMeData/034300/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190700,95190280,14750,14750,14750,14750,120
20230809,190600,95190280,14750,14750,14750,14750,0
20230809,190500,95190280,14750,14750,14750,14750,0
20230809,190400,95190280,14750,14750,14750,14750,0
20230809,190300,95190280,14750,14750,14750,14750,0
20230809,190200,95190280,14750,14750,14750,14750,0
20230809,190100,95190280,14750,14750,14750,14750,0
20230809,190000,95190280,14750,14750,14750,14750,0
20230809,185900,95190280,14750,14750,14750,14750,0
20230809,185800,95190280,14750,14750,14750,14750,0
20230809,185700,95190280,14750,14750,14750,14750,0
20230809,185600,95190280,14750,14750,14750,14750,0
20230809,185500,95190280,14750,14750,14750,14750,0
20230809,185400,95190280,14750,14750,14750,14750,0
20230809,185300,95190280,14750,14750,14750,14750,0
20230809,185200,95190280,14750,14750,14750,14750,0
20230809,185100,95190280,14750,14750,14750,14750,0
20230809,185000,95190280,14750,14750,14750,14750,0
20230809,184900,95190280,14750,14750,14750,14750,0
20230809,184800,95190280,14750,14750,14750,14750,0
20230809,184700,95190280,14750,14750,14750,14750,0
20230809,184600,95190280,14750,14750,14750,14750,0
20230809,184500,95190280,14750,14750,14750,14750,0
20230809,184400,95190280,14750,14750,14750,14750,0
20230809,184300,95190280,14750,14750,14750,14750,0
20230809,184200,95190280,14750,14750,14750,14750,0
20230809,184100,95190280,14750,14750,14750,14750,0
20230809,184000,95190280,14750,14750,14750,14750,0
20230809,183900,95190280,14750,14750,14750,14750,0
20230809,183800,95190280,14750,14750,14750,14750,0
20230809,183700,95190280,14750,14750,14750,14750,120
20230809,183600,95190280,14750,14750,14750,14750,0
20230809,183500,95190280,14750,14750,14750,14750,0
20230809,183400,95190280,14750,14750,14750,14750,0
20230809,183300,95190280,14750,14750,14750,14750,0
20230809,183200,95190280,14750,14750,14750,14750,0
20230809,183100,95190280,14750,14750,14750,14750,0
20230809,183000,95190280,14750,14750,14750,14750,0
20230809,182900,95190280,14750,14750,14750,14750,0
20230809,182800,95190280,14750,14750,14750,14750,0
20230809,182700,95190280,14750,14750,14750,14750,0
20230809,182600,95190280,14750,14750,14750,14750,0
20230809,182500,95190280,14750,14750,14750,14750,0
20230809,182400,95190280,14750,14750,14750,14750,0
20230809,182300,95190280,14750,14750,14750,14750,0
20230809,182200,95190280,14750,14750,14750,14750,0
20230809,182100,95190280,14750,14750,14750,14750,0
20230809,182000,95190280,14750,14750,14750,14750,0
20230809,181900,95190280,14750,14750,14750,14750,0
20230809,181800,95190280,14750,14750,14750,14750,0
20230809,181700,95190280,14750,14750,14750,14750,0
20230809,181600,95190280,14750,14750,14750,14750,0
20230809,181500,95190280,14750,14750,14750,14750,0
20230809,181400,95190280,14750,14750,14750,14750,0
20230809,181300,95190280,14750,14750,14750,14750,0
20230809,181200,95190280,14750,14750,14750,14750,0
20230809,181100,95190280,14750,14750,14750,14750,0
20230809,181000,95190280,14750,14750,14750,14750,0
20230809,180900,95190280,14750,14750,14750,14750,0
20230809,180800,95190280,14750,14750,14750,14750,0
20230809,180700,95190280,14750,14750,14750,14750,120
20230809,180600,95190280,14750,14750,14750,14750,0
20230809,180500,95190280,14750,14750,14750,14750,0
20230809,180400,95190280,14750,14750,14750,14750,0
20230809,180300,95190280,14750,14750,14750,14750,0
20230809,180200,95190280,14750,14750,14750,14750,0
20230809,180100,95190280,14750,14750,14750,14750,0
20230809,180000,95190280,14750,14750,14750,14750,0
20230809,175900,95190280,14750,14750,14750,14750,0
20230809,175800,95190280,14750,14750,14750,14750,0
20230809,175700,95190280,14750,14750,14750,14750,0
20230809,175600,95190280,14750,14750,14750,14750,0
20230809,175500,95190280,14750,14750,14750,14750,0
20230809,175400,95190280,14750,14750,14750,14750,0
20230809,175300,95190280,14750,14750,14750,14750,0
20230809,175200,95190280,14750,14750,14750,14750,0
20230809,175100,95190280,14750,14750,14750,14750,0
20230809,175000,95190280,14750,14750,14750,14750,0
20230809,174900,95190280,14750,14750,14750,14750,0
20230809,174800,95190280,14750,14750,14750,14750,0
20230809,174700,95190280,14750,14750,14750,14750,0
20230809,174600,95190280,14750,14750,14750,14750,0
20230809,174500,95190280,14750,14750,14750,14750,0
20230809,174400,95190280,14750,14750,14750,14750,0
20230809,174300,95190280,14750,14750,14750,14750,0
20230809,174200,95190280,14750,14750,14750,14750,0
20230809,174100,95190280,14750,14750,14750,14750,0
20230809,174000,95190280,14750,14750,14750,14750,0
20230809,173900,95190280,14750,14750,14750,14750,0
20230809,173800,95190280,14750,14750,14750,14750,0
20230809,173700,95190280,14750,14750,14750,14750,120
20230809,173600,95190280,14750,14750,14750,14750,0
20230809,173500,95190280,14750,14750,14750,14750,0
20230809,173400,95190280,14750,14750,14750,14750,0
20230809,173300,95190280,14750,14750,14750,14750,0
20230809,173200,95190280,14750,14750,14750,14750,0
20230809,173100,95190280,14750,14750,14750,14750,0
20230809,173000,95190280,14750,14750,14750,14750,0
20230809,172900,95190280,14750,14750,14750,14750,0
20230809,172800,95190280,14750,14750,14750,14750,0
20230809,172700,95190280,14750,14750,14750,14750,0
20230809,172600,95190280,14750,14750,14750,14750,0
20230809,172500,95190280,14750,14750,14750,14750,0
20230809,172400,95190280,14750,14750,14750,14750,0
20230809,172300,95190280,14750,14750,14750,14750,0
20230809,172200,95190280,14750,14750,14750,14750,0
20230809,172100,95190280,14750,14750,14750,14750,0
20230809,172000,95190280,14750,14750,14750,14750,0
20230809,171900,95190280,14750,14750,14750,14750,0
20230809,171800,95190280,14750,14750,14750,14750,0
20230809,171700,95190280,14750,14750,14750,14750,0
20230809,171600,95190280,14750,14750,14750,14750,0
20230809,171500,95190280,14750,14750,14750,14750,0
20230809,171400,95190280,14750,14750,14750,14750,0
20230809,171300,95190280,14750,14750,14750,14750,0
20230809,171200,95190280,14750,14750,14750,14750,0
20230809,171100,95190280,14750,14750,14750,14750,0
20230809,171000,95190280,14750,14750,14750,14750,0
20230809,170900,95190280,14750,14750,14750,14750,0
20230809,170800,95190280,14750,14750,14750,14750,0
20230809,170700,95190280,14750,14750,14750,14750,120
20230809,170600,95190280,14750,14750,14750,14750,0
20230809,170500,95190280,14750,14750,14750,14750,0
20230809,170400,95190280,14750,14750,14750,14750,0
20230809,170300,95190280,14750,14750,14750,14750,0
20230809,170200,95190280,14750,14750,14750,14750,0
20230809,170100,95190280,14750,14750,14750,14750,0
20230809,170000,95190280,14750,14750,14750,14750,0
20230809,165900,95190280,14750,14750,14750,14750,0
20230809,165800,95190280,14750,14750,14750,14750,0
20230809,165700,95190280,14750,14750,14750,14750,0
20230809,165600,95190280,14750,14750,14750,14750,0
20230809,165500,95190280,14750,14750,14750,14750,0
20230809,165400,95190280,14750,14750,14750,14750,0
20230809,165300,95190280,14750,14750,14750,14750,0
20230809,165200,95190280,14750,14750,14750,14750,0
20230809,165100,95190280,14750,14750,14750,14750,0
20230809,165000,95190280,14750,14750,14750,14750,0
20230809,164900,95190280,14750,14750,14750,14750,0
20230809,164800,95190280,14750,14750,14750,14750,0
20230809,164700,95190280,14750,14750,14750,14750,0
20230809,164600,95190280,14750,14750,14750,14750,0
20230809,164500,95190280,14750,14750,14750,14750,0
20230809,164400,95190280,14750,14750,14750,14750,0
20230809,164300,95190280,14750,14750,14750,14750,0
20230809,164200,95190280,14750,14750,14750,14750,0
20230809,164100,95190280,14750,14750,14750,14750,0
20230809,164000,95190280,14750,14750,14750,14750,0
20230809,163900,95190280,14750,14750,14750,14750,0
20230809,163800,95190280,14750,14750,14750,14750,0
20230809,163700,95190280,14750,14750,14750,14750,120
20230809,163600,95190280,14750,14750,14750,14750,0
20230809,163500,95190280,14750,14750,14750,14750,0
20230809,163400,95190280,14750,14750,14750,14750,0
20230809,163300,95190280,14750,14750,14750,14750,0
20230809,163200,95190280,14750,14750,14750,14750,0
20230809,163100,95190280,14750,14750,14750,14750,0
20230809,163000,95190280,14750,14750,14750,14750,0
20230809,162900,95190280,14750,14750,14750,14750,0
20230809,162800,95190280,14750,14750,14750,14750,0
20230809,162700,95190280,14750,14750,14750,14750,0
20230809,162600,95190280,14750,14750,14750,14750,0
20230809,162500,95190280,14750,14750,14750,14750,0
20230809,162400,95190280,14750,14750,14750,14750,0
20230809,162300,95190280,14750,14750,14750,14750,0
20230809,162200,95190280,14750,14750,14750,14750,0
20230809,162100,95190280,14750,14750,14750,14750,0
20230809,162000,95190280,14750,14750,14750,14750,0
20230809,161900,95190280,14750,14750,14750,14750,0
20230809,161800,95190280,14750,14750,14750,14750,0
20230809,161700,95190280,14750,14750,14750,14750,0
20230809,161600,95190280,14750,14750,14750,14750,0
20230809,161500,95190280,14750,14750,14750,14750,0
20230809,161400,95190280,14750,14750,14750,14750,0
20230809,161300,95190280,14750,14750,14750,14750,0
20230809,161200,95190280,14750,14750,14750,14750,0
20230809,161100,95190280,14750,14750,14750,14750,0
20230809,161000,95190280,14750,14750,14750,14750,0
20230809,160900,95190280,14750,14750,14750,14750,0
20230809,160800,95190280,14750,14750,14750,14750,0
20230809,160700,95190280,14750,14750,14750,14750,120
20230809,160600,95190280,14750,14750,14750,14750,0
20230809,160500,95190280,14750,14750,14750,14750,0
20230809,160400,95190280,14750,14750,14750,14750,0
20230809,160300,95190280,14750,14750,14750,14750,0
20230809,160200,95190280,14750,14750,14750,14750,0
20230809,160100,95190280,14750,14750,14750,14750,0
20230809,160000,95190280,14750,14750,14750,14750,0
20230809,155900,95190280,14750,14750,14750,14750,0
20230809,155800,95190280,14750,14750,14750,14750,0
20230809,155700,95190280,14750,14750,14750,14750,0
20230809,155600,95190280,14750,14750,14750,14750,0
20230809,155500,95190280,14750,14750,14750,14750,0
20230809,155400,95190280,14750,14750,14750,14750,0
20230809,155300,95190280,14750,14750,14750,14750,0
20230809,155200,95190280,14750,14750,14750,14750,0
20230809,155100,95190280,14750,14750,14750,14750,0
20230809,155000,95190280,14750,14750,14750,14750,0
20230809,154900,95190280,14750,14750,14750,14750,0
20230809,154800,95190280,14750,14750,14750,14750,0
20230809,154700,95190280,14750,14750,14750,14750,0
20230809,154600,95190280,14750,14750,14750,14750,0
20230809,154500,95190280,14750,14750,14750,14750,0
20230809,154400,95190280,14750,14750,14750,14750,0
20230809,154300,95190280,14750,14750,14750,14750,0
20230809,154200,95190280,14750,14750,14750,14750,0
20230809,154100,95190280,14750,14750,14750,14750,0
20230809,154000,95190280,14750,14750,14750,14750,0
20230809,153900,95190280,14750,14750,14750,14750,0
20230809,153800,95190280,14750,14750,14750,14750,0
20230809,153700,95190280,14750,14750,14750,14750,120
20230809,153600,95190280,14750,14750,14750,14750,0
20230809,153500,95190280,14750,14750,14750,14750,0
20230809,153400,95190280,14750,14750,14750,14750,0
20230809,153300,95190280,14750,14750,14750,14750,0
20230809,153200,95190280,14750,14750,14750,14750,0
20230809,153100,95190280,14750,14750,14750,14750,0
20230809,153000,95190280,14750,14750,14750,14750,120
20230809,152900,93420280,14750,14750,14750,14750,0
20230809,152800,93420280,14750,14750,14750,14750,0
20230809,152700,93420280,14750,14750,14750,14750,0
20230809,152600,93420280,14750,14750,14750,14750,0
20230809,152500,93420280,14750,14750,14750,14750,0
20230809,152400,93420280,14750,14750,14750,14750,0
20230809,152300,93420280,14750,14750,14750,14750,0
20230809,152200,93420280,14750,14750,14750,14750,0
20230809,152100,93420280,14750,14750,14750,14750,0
20230809,152000,93420280,14750,14750,14750,14750,0
20230809,151900,93420280,14750,14750,14750,14750,0
20230809,151800,93420280,14750,14750,14750,14750,100
20230809,151700,91945280,14750,14750,14750,14750,50
20230809,151600,91207780,14750,14750,14750,14750,1
20230809,151500,91193030,14750,14750,14750,14750,1
20230809,151400,91178280,14750,14750,14750,14750,0
20230809,151300,91178280,14750,14750,14750,14750,5
20230809,151200,91104530,14750,14750,14750,14750,10
20230809,151100,90957030,14750,14750,14750,14750,0
20230809,151000,90957030,14750,14750,14750,14750,0
20230809,150900,90957030,14750,14750,14750,14750,0
20230809,150800,90957030,14750,14750,14750,14750,45
20230809,150700,90293280,14720,14720,14720,14720,0
20230809,150600,90293280,14720,14720,14720,14720,0
20230809,150500,90293280,14720,14720,14720,14720,0
20230809,150400,90293280,14720,14720,14720,14720,0
20230809,150300,90293280,14720,14720,14720,14720,0
20230809,150200,90293280,14720,14720,14720,14720,0
20230809,150100,90293280,14720,14720,14720,14720,20
20230809,150000,89998880,14760,14760,14760,14760,0
20230809,145900,89998880,14760,14760,14760,14760,0
20230809,145800,89998880,14760,14760,14760,14760,0
20230809,145700,89998880,14760,14760,14760,14760,30
20230809,145600,89556080,14760,14760,14760,14760,1
20230809,145500,89541320,14760,14760,14760,14760,0
20230809,145400,89541320,14760,14760,14760,14760,0
20230809,145300,89541320,14760,14760,14760,14760,0
20230809,145200,89541320,14760,14760,14760,14760,0
20230809,145100,89541320,14760,14760,14760,14760,0
20230809,145000,89541320,14760,14760,14760,14760,0
20230809,144900,89541320,14760,14760,14760,14760,0
20230809,144800,89541320,14760,14760,14760,14760,0
20230809,144700,89541320,14760,14760,14760,14760,0
20230809,144600,89541320,14760,14750,14760,14750,300
20230809,144500,85113640,14720,14720,14720,14720,0
20230809,144400,85113640,14720,14720,14720,14720,0
20230809,144300,85113640,14720,14720,14720,14720,0
20230809,144200,85113640,14720,14720,14720,14720,0
20230809,144100,85113640,14720,14720,14720,14720,0
20230809,144000,85113640,14720,14720,14720,14720,0
20230809,143900,85113640,14720,14720,14720,14720,0
20230809,143800,85113640,14720,14720,14720,14720,99
20230809,143700,83656360,14730,14730,14730,14730,0
20230809,143600,83656360,14730,14730,14730,14730,0
20230809,143500,83656360,14730,14730,14730,14730,0
20230809,143400,83656360,14730,14730,14730,14730,0
20230809,143300,83656360,14730,14730,14730,14730,0
20230809,143200,83656360,14730,14730,14730,14730,0
20230809,143100,83656360,14730,14730,14730,14730,0
20230809,143000,83656360,14730,14730,14730,14730,0
20230809,142900,83656360,14730,14730,14730,14730,0
20230809,142800,83656360,14730,14730,14730,14730,0
20230809,142700,83656360,14730,14730,14730,14730,0
20230809,142600,83656360,14730,14730,14730,14730,0
20230809,142500,83656360,14730,14730,14730,14730,0
20230809,142400,83656360,14730,14730,14730,14730,0
20230809,142300,83656360,14730,14730,14730,14730,0
20230809,142200,83656360,14730,14730,14730,14730,0
20230809,142100,83656360,14730,14730,14730,14730,0
20230809,142000,83656360,14730,14730,14730,14730,0
20230809,141900,83656360,14730,14730,14730,14730,0
20230809,141800,83656360,14730,14730,14730,14730,68
20230809,141700,82654720,14730,14730,14730,14730,0
20230809,141600,82654720,14730,14730,14730,14730,51
20230809,141500,81903490,14740,14740,14740,14740,0
20230809,141400,81903490,14740,14740,14740,14740,0
20230809,141300,81903490,14740,14740,14740,14740,0
20230809,141200,81903490,14740,14740,14740,14740,0
20230809,141100,81903490,14740,14740,14740,14740,0
20230809,141000,81903490,14740,14740,14740,14740,0
20230809,140900,81903490,14740,14740,14740,14740,0
20230809,140800,81903490,14740,14740,14740,14740,0
20230809,140700,81903490,14740,14740,14740,14740,0
20230809,140600,81903490,14740,14740,14740,14740,0
20230809,140500,81903490,14740,14740,14740,14740,0
20230809,140400,81903490,14740,14740,14740,14740,0
20230809,140300,81903490,14740,14740,14740,14740,0
20230809,140200,81903490,14740,14740,14740,14740,0
20230809,140100,81903490,14740,14740,14740,14740,0
20230809,140000,81903490,14740,14740,14740,14740,0
20230809,135900,81903490,14740,14740,14740,14740,0
20230809,135800,81903490,14740,14740,14740,14740,0
20230809,135700,81903490,14740,14740,14740,14740,0
20230809,135600,81903490,14740,14740,14740,14740,60
20230809,135500,81019090,14770,14770,14770,14770,0
20230809,135400,81019090,14770,14770,14770,14770,0
20230809,135300,81019090,14770,14770,14770,14770,0
20230809,135200,81019090,14770,14770,14770,14770,3
20230809,135100,80974780,14760,14760,14760,14760,0
20230809,135000,80974780,14760,14760,14760,14760,0
20230809,134900,80974780,14760,14760,14760,14760,0
20230809,134800,80974780,14760,14760,14760,14760,0
20230809,134700,80974780,14760,14760,14760,14760,0
20230809,134600,80974780,14760,14760,14760,14760,0
20230809,134500,80974780,14760,14760,14760,14760,0
20230809,134400,80974780,14760,14710,14760,14710,297
20230809,134300,76591560,14710,14710,14710,14710,0
20230809,134200,76591560,14710,14710,14710,14710,0
20230809,134100,76591560,14710,14710,14710,14710,0
20230809,134000,76591560,14710,14710,14710,14710,0
20230809,133900,76591560,14710,14710,14710,14710,0
20230809,133800,76591560,14710,14710,14710,14710,0
20230809,133700,76591560,14710,14710,14710,14710,0
20230809,133600,76591560,14710,14710,14710,14710,0
20230809,133500,76591560,14710,14710,14710,14710,0
20230809,133400,76591560,14710,14710,14710,14710,0
20230809,133300,76591560,14710,14710,14710,14710,0
20230809,133200,76591560,14710,14720,14720,14710,61
20230809,133100,75693930,14720,14720,14720,14720,0
20230809,133000,75693930,14720,14720,14720,14720,0
20230809,132900,75693930,14720,14720,14720,14720,0
20230809,132800,75693930,14720,14720,14720,14720,0
20230809,132700,75693930,14720,14720,14720,14720,100
20230809,132600,74221930,14730,14730,14730,14730,0
20230809,132500,74221930,14730,14730,14730,14730,0
20230809,132400,74221930,14730,14730,14730,14730,0
20230809,132300,74221930,14730,14730,14730,14730,0
20230809,132200,74221930,14730,14730,14730,14730,0
20230809,132100,74221930,14730,14730,14730,14730,0
20230809,132000,74221930,14730,14730,14730,14730,0
20230809,131900,74221930,14730,14730,14730,14730,0
20230809,131800,74221930,14730,14730,14730,14730,0
20230809,131700,74221930,14730,14730,14730,14730,0
20230809,131600,74221930,14730,14730,14730,14730,0
20230809,131500,74221930,14730,14730,14730,14730,0
20230809,131400,74221930,14730,14730,14730,14730,0
20230809,131300,74221930,14730,14730,14730,14730,0
20230809,131200,74221930,14730,14730,14730,14730,0
20230809,131100,74221930,14730,14730,14730,14730,50
20230809,131000,73485430,14730,14730,14730,14730,0
20230809,130900,73485430,14730,14730,14730,14730,0
20230809,130800,73485430,14730,14730,14730,14730,0
20230809,130700,73485430,14730,14730,14730,14730,0
20230809,130600,73485430,14730,14730,14730,14730,0
20230809,130500,73485430,14730,14730,14730,14730,0
20230809,130400,73485430,14730,14730,14730,14730,100
20230809,130300,72012430,14730,14730,14730,14730,0
20230809,130200,72012430,14730,14730,14730,14730,0
20230809,130100,72012430,14730,14730,14730,14730,0
20230809,130000,72012430,14730,14730,14730,14730,0
20230809,125900,72012430,14730,14730,14730,14730,0
20230809,125800,72012430,14730,14730,14730,14730,0
20230809,125700,72012430,14730,14730,14730,14730,0
20230809,125600,72012430,14730,14730,14730,14730,0
20230809,125500,72012430,14730,14730,14730,14730,0
20230809,125400,72012430,14730,14730,14730,14730,0
20230809,125300,72012430,14730,14730,14730,14730,0
20230809,125200,72012430,14730,14730,14730,14730,0
20230809,125100,72012430,14730,14730,14730,14730,0
20230809,125000,72012430,14730,14730,14730,14730,0
20230809,124900,72012430,14730,14730,14730,14730,0
20230809,124800,72012430,14730,14730,14730,14730,0
20230809,124700,72012430,14730,14730,14730,14730,0
20230809,124600,72012430,14730,14730,14730,14730,0
20230809,124500,72012430,14730,14730,14730,14730,0
20230809,124400,72012430,14730,14720,14730,14720,364
20230809,124300,66650820,14720,14720,14720,14720,0
20230809,124200,66650820,14720,14720,14720,14720,0
20230809,124100,66650820,14720,14720,14720,14720,1
20230809,124000,66636100,14730,14730,14730,14730,0
20230809,123900,66636100,14730,14730,14730,14730,0
20230809,123800,66636100,14730,14730,14730,14730,0
20230809,123700,66636100,14730,14730,14730,14730,0
20230809,123600,66636100,14730,14730,14730,14730,0
20230809,123500,66636100,14730,14730,14730,14730,0
20230809,123400,66636100,14730,14730,14730,14730,0
20230809,123300,66636100,14730,14730,14730,14730,0
20230809,123200,66636100,14730,14730,14730,14730,0
20230809,123100,66636100,14730,14730,14730,14730,0
20230809,123000,66636100,14730,14730,14730,14730,0
20230809,122900,66636100,14730,14730,14730,14730,0
20230809,122800,66636100,14730,14730,14730,14730,0
20230809,122700,66636100,14730,14730,14730,14730,0
20230809,122600,66636100,14730,14730,14730,14730,0
20230809,122500,66636100,14730,14730,14730,14730,0
20230809,122400,66636100,14730,14730,14730,14730,0
20230809,122300,66636100,14730,14730,14730,14730,0
20230809,122200,66636100,14730,14750,14750,14730,434
20230809,122100,60241420,14730,14730,14730,14730,0
20230809,122000,60241420,14730,14730,14730,14730,0
20230809,121900,60241420,14730,14730,14730,14730,0
20230809,121800,60241420,14730,14730,14730,14730,0
20230809,121700,60241420,14730,14730,14730,14730,0
20230809,121600,60241420,14730,14730,14730,14730,0
20230809,121500,60241420,14730,14730,14730,14730,0
20230809,121400,60241420,14730,14730,14730,14730,0
20230809,121300,60241420,14730,14730,14730,14730,0
20230809,121200,60241420,14730,14730,14730,14730,0
20230809,121100,60241420,14730,14730,14730,14730,0
20230809,121000,60241420,14730,14730,14730,14730,0
20230809,120900,60241420,14730,14730,14730,14730,0
20230809,120800,60241420,14730,14730,14730,14730,0
20230809,120700,60241420,14730,14730,14730,14730,0
20230809,120600,60241420,14730,14730,14730,14730,0
20230809,120500,60241420,14730,14730,14730,14730,0
20230809,120400,60241420,14730,14730,14730,14730,0
20230809,120300,60241420,14730,14730,14730,14730,0
20230809,120200,60241420,14730,14730,14730,14730,0
20230809,120100,60241420,14730,14730,14730,14730,0
20230809,120000,60241420,14730,14730,14730,14730,0
20230809,115900,60241420,14730,14730,14730,14730,0
20230809,115800,60241420,14730,14730,14730,14730,0
20230809,115700,60241420,14730,14730,14730,14730,0
20230809,115600,60241420,14730,14730,14730,14730,0
20230809,115500,60241420,14730,14730,14730,14730,1
20230809,115400,60226690,14730,14730,14730,14730,0
20230809,115300,60226690,14730,14730,14730,14730,0
20230809,115200,60226690,14730,14730,14730,14730,1
20230809,115100,60211960,14750,14750,14750,14750,0
20230809,115000,60211960,14750,14750,14750,14750,0
20230809,114900,60211960,14750,14750,14750,14750,0
20230809,114800,60211960,14750,14750,14750,14750,0
20230809,114700,60211960,14750,14750,14750,14750,0
20230809,114600,60211960,14750,14750,14750,14750,0
20230809,114500,60211960,14750,14750,14750,14750,0
20230809,114400,60211960,14750,14750,14750,14750,0
20230809,114300,60211960,14750,14750,14750,14750,0
20230809,114200,60211960,14750,14750,14750,14750,0
20230809,114100,60211960,14750,14750,14750,14750,0
20230809,114000,60211960,14750,14750,14750,14750,0
20230809,113900,60211960,14750,14750,14750,14750,19
20230809,113800,59931710,14750,14750,14750,14750,0
20230809,113700,59931710,14750,14750,14750,14750,0
20230809,113600,59931710,14750,14750,14750,14750,0
20230809,113500,59931710,14750,14750,14750,14750,0
20230809,113400,59931710,14750,14750,14750,14750,0
20230809,113300,59931710,14750,14750,14750,14750,0
20230809,113200,59931710,14750,14750,14750,14750,0
20230809,113100,59931710,14750,14750,14750,14750,0
20230809,113000,59931710,14750,14750,14750,14750,0
20230809,112900,59931710,14750,14750,14750,14750,0
20230809,112800,59931710,14750,14750,14750,14750,0
20230809,112700,59931710,14750,14750,14750,14750,0
20230809,112600,59931710,14750,14750,14750,14750,0
20230809,112500,59931710,14750,14750,14750,14750,0
20230809,112400,59931710,14750,14750,14750,14750,5
20230809,112300,59857960,14780,14780,14780,14780,0
20230809,112200,59857960,14780,14780,14780,14780,0
20230809,112100,59857960,14780,14780,14780,14780,0
20230809,112000,59857960,14780,14780,14780,14780,0
20230809,111900,59857960,14780,14780,14780,14780,0
20230809,111800,59857960,14780,14780,14780,14780,0
20230809,111700,59857960,14780,14780,14780,14780,9
20230809,111600,59724940,14800,14800,14800,14800,0
20230809,111500,59724940,14800,14800,14800,14800,0
20230809,111400,59724940,14800,14800,14800,14800,0
20230809,111300,59724940,14800,14800,14800,14800,0
20230809,111200,59724940,14800,14800,14800,14800,1
20230809,111100,59710140,14800,14800,14800,14800,0
20230809,111000,59710140,14800,14800,14800,14800,0
20230809,110900,59710140,14800,14800,14800,14800,0
20230809,110800,59710140,14800,14800,14800,14800,0
20230809,110700,59710140,14800,14800,14800,14800,0
20230809,110600,59710140,14800,14800,14800,14800,242
20230809,110500,56128540,14800,14800,14800,14800,0
20230809,110400,56128540,14800,14800,14800,14800,0
20230809,110300,56128540,14800,14800,14800,14800,2
20230809,110200,56098940,14800,14800,14800,14800,2
20230809,110100,56069340,14800,14800,14800,14800,0
20230809,110000,56069340,14800,14800,14800,14800,337
20230809,105900,51081740,14770,14770,14770,14770,0
20230809,105800,51081740,14770,14770,14770,14770,0
20230809,105700,51081740,14770,14770,14770,14770,0
20230809,105600,51081740,14770,14770,14770,14770,0
20230809,105500,51081740,14770,14770,14770,14770,51
20230809,105400,50328470,14800,14800,14800,14800,0
20230809,105300,50328470,14800,14800,14800,14800,0
20230809,105200,50328470,14800,14800,14800,14800,0
20230809,105100,50328470,14800,14800,14800,14800,0
20230809,105000,50328470,14800,14800,14800,14800,0
20230809,104900,50328470,14800,14800,14800,14800,0
20230809,104800,50328470,14800,14800,14800,14800,0
20230809,104700,50328470,14800,14800,14800,14800,0
20230809,104600,50328470,14800,14800,14800,14800,0
20230809,104500,50328470,14800,14800,14800,14800,0
20230809,104400,50328470,14800,14800,14800,14800,0
20230809,104300,50328470,14800,14800,14800,14800,1
20230809,104200,50313670,14800,14800,14800,14800,0
20230809,104100,50313670,14800,14800,14800,14800,0
20230809,104000,50313670,14800,14800,14800,14800,2
20230809,103900,50284070,14800,14800,14800,14800,0
20230809,103800,50284070,14800,14800,14800,14800,0
20230809,103700,50284070,14800,14800,14800,14800,2
20230809,103600,50254470,14800,14800,14800,14800,0
20230809,103500,50254470,14800,14800,14800,14800,1
20230809,103400,50239670,14800,14800,14800,14800,0
20230809,103300,50239670,14800,14800,14800,14800,1
20230809,103200,50224870,14800,14800,14800,14800,0
20230809,103100,50224870,14800,14800,14800,14800,0
20230809,103000,50224870,14800,14800,14800,14800,0
20230809,102900,50224870,14800,14800,14800,14800,0
20230809,102800,50224870,14800,14800,14800,14800,0
20230809,102700,50224870,14800,14800,14800,14800,0
20230809,102600,50224870,14800,14800,14800,14800,3
20230809,102500,50180470,14770,14770,14770,14770,0
20230809,102400,50180470,14770,14770,14770,14770,0
20230809,102300,50180470,14770,14770,14770,14770,0
20230809,102200,50180470,14770,14770,14770,14770,0
20230809,102100,50180470,14770,14770,14770,14770,0
20230809,102000,50180470,14770,14770,14770,14770,0
20230809,101900,50180470,14770,14770,14770,14770,287
20230809,101800,45941480,14770,14770,14770,14770,298
20230809,101700,41540020,14760,14760,14760,14760,0
20230809,101600,41540020,14760,14770,14770,14760,389
20230809,101500,35795510,14760,14760,14760,14760,0
20230809,101400,35795510,14760,14770,14770,14760,301
20230809,101300,31349880,14760,14760,14760,14760,574
20230809,101200,22877640,14770,14770,14770,14770,0
20230809,101100,22877640,14770,14770,14770,14770,288
20230809,101000,18623880,14740,14740,14740,14740,35
20230809,100900,18107980,14730,14730,14730,14730,0
20230809,100800,18107980,14730,14730,14730,14730,0
20230809,100700,18107980,14730,14730,14730,14730,0
20230809,100600,18107980,14730,14730,14730,14730,0
20230809,100500,18107980,14730,14730,14730,14730,0
20230809,100400,18107980,14730,14730,14730,14730,0
20230809,100300,18107980,14730,14730,14730,14730,39
20230809,100200,17533510,14720,14720,14720,14720,0
20230809,100100,17533510,14720,14720,14720,14720,5
20230809,100000,17459910,14710,14710,14710,14710,0
20230809,095900,17459910,14710,14710,14710,14710,0
20230809,095800,17459910,14710,14710,14710,14710,0
20230809,095700,17459910,14710,14710,14710,14710,0
20230809,095600,17459910,14710,14710,14710,14710,13
20230809,095500,17268680,14730,14730,14730,14730,0
20230809,095400,17268680,14730,14730,14730,14730,0
20230809,095300,17268680,14730,14730,14730,14730,11
20230809,095200,17106650,14710,14710,14710,14710,0
20230809,095100,17106650,14710,14710,14710,14710,0
20230809,095000,17106650,14710,14710,14710,14710,0
20230809,094900,17106650,14710,14710,14710,14710,0
20230809,094800,17106650,14710,14710,14710,14710,0
20230809,094700,17106650,14710,14710,14710,14710,0
20230809,094600,17106650,14710,14710,14710,14710,0
20230809,094500,17106650,14710,14710,14710,14710,0
20230809,094400,17106650,14710,14710,14710,14710,0
20230809,094300,17106650,14710,14710,14710,14710,0
20230809,094200,17106650,14710,14710,14710,14710,0
20230809,094100,17106650,14710,14710,14710,14710,0
20230809,094000,17106650,14710,14710,14710,14710,0
20230809,093900,17106650,14710,14710,14710,14710,0
20230809,093800,17106650,14710,14710,14710,14710,44
20230809,093700,16459410,14700,14700,14700,14700,57
20230809,093600,15621510,14680,14680,14680,14680,0
20230809,093500,15621510,14680,14680,14680,14680,0
20230809,093400,15621510,14680,14680,14680,14680,0
20230809,093300,15621510,14680,14680,14680,14680,0
20230809,093200,15621510,14680,14680,14680,14680,0
20230809,093100,15621510,14680,14700,14700,14680,40
20230809,093000,15034150,14700,14700,14700,14700,0
20230809,092900,15034150,14700,14700,14700,14700,0
20230809,092800,15034150,14700,14700,14700,14700,0
20230809,092700,15034150,14700,14700,14700,14700,34
20230809,092600,14534350,14730,14730,14730,14730,0
20230809,092500,14534350,14730,14660,14730,14660,300
20230809,092400,10136140,14610,14610,14610,14610,1
20230809,092300,10121530,14610,14610,14610,14610,0
20230809,092200,10121530,14610,14610,14610,14610,0
20230809,092100,10121530,14610,14610,14610,14610,9
20230809,092000,9990040,14660,14660,14660,14660,293
20230809,091900,5694660,14660,14660,14660,14660,30
20230809,091800,5254860,14650,14650,14650,14650,0
20230809,091700,5254860,14650,14650,14650,14650,3
20230809,091600,5210910,14600,14600,14600,14600,0
20230809,091500,5210910,14600,14600,14600,14600,7
20230809,091400,5108710,14600,14600,14600,14600,0
20230809,091300,5108710,14600,14610,14610,14600,60
20230809,091200,4232700,14580,14580,14580,14580,0
20230809,091100,4232700,14580,14580,14580,14580,0
20230809,091000,4232700,14580,14580,14580,14580,0
20230809,090900,4232700,14580,14580,14580,14580,0
20230809,090800,4232700,14580,14580,14580,14580,0
20230809,090700,4232700,14580,14580,14580,14580,0
20230809,090600,4232700,14580,14580,14580,14580,0
20230809,090500,4232700,14580,14580,14580,14580,130
20230809,090400,2337300,14700,14700,14700,14700,0
20230809,090300,2337300,14700,14700,14700,14700,145
20230809,090200,205800,14700,14700,14700,14700,1
20230809,090100,191100,14700,14700,14700,14700,1
20230809,090000,176400,14700,14700,14700,14700,12