KissMeData/034300/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190800,63966910,14180,14180,14180,14180,107
20230822,190700,63966910,14180,14180,14180,14180,0
20230822,190600,63966910,14180,14180,14180,14180,0
20230822,190500,63966910,14180,14180,14180,14180,0
20230822,190400,63966910,14180,14180,14180,14180,0
20230822,190300,63966910,14180,14180,14180,14180,0
20230822,190200,63966910,14180,14180,14180,14180,0
20230822,190100,63966910,14180,14180,14180,14180,0
20230822,190000,63966910,14180,14180,14180,14180,0
20230822,185900,63966910,14180,14180,14180,14180,0
20230822,185800,63966910,14180,14180,14180,14180,0
20230822,185700,63966910,14180,14180,14180,14180,0
20230822,185600,63966910,14180,14180,14180,14180,0
20230822,185500,63966910,14180,14180,14180,14180,0
20230822,185400,63966910,14180,14180,14180,14180,0
20230822,185300,63966910,14180,14180,14180,14180,0
20230822,185200,63966910,14180,14180,14180,14180,0
20230822,185100,63966910,14180,14180,14180,14180,0
20230822,185000,63966910,14180,14180,14180,14180,0
20230822,184900,63966910,14180,14180,14180,14180,0
20230822,184800,63966910,14180,14180,14180,14180,0
20230822,184700,63966910,14180,14180,14180,14180,0
20230822,184600,63966910,14180,14180,14180,14180,0
20230822,184500,63966910,14180,14180,14180,14180,0
20230822,184400,63966910,14180,14180,14180,14180,0
20230822,184300,63966910,14180,14180,14180,14180,0
20230822,184200,63966910,14180,14180,14180,14180,0
20230822,184100,63966910,14180,14180,14180,14180,0
20230822,184000,63966910,14180,14180,14180,14180,0
20230822,183900,63966910,14180,14180,14180,14180,0
20230822,183800,63966910,14180,14180,14180,14180,107
20230822,183700,63966910,14180,14180,14180,14180,0
20230822,183600,63966910,14180,14180,14180,14180,0
20230822,183500,63966910,14180,14180,14180,14180,0
20230822,183400,63966910,14180,14180,14180,14180,0
20230822,183300,63966910,14180,14180,14180,14180,0
20230822,183200,63966910,14180,14180,14180,14180,0
20230822,183100,63966910,14180,14180,14180,14180,0
20230822,183000,63966910,14180,14180,14180,14180,0
20230822,182900,63966910,14180,14180,14180,14180,0
20230822,182800,63966910,14180,14180,14180,14180,0
20230822,182700,63966910,14180,14180,14180,14180,0
20230822,182600,63966910,14180,14180,14180,14180,0
20230822,182500,63966910,14180,14180,14180,14180,0
20230822,182400,63966910,14180,14180,14180,14180,0
20230822,182300,63966910,14180,14180,14180,14180,0
20230822,182200,63966910,14180,14180,14180,14180,0
20230822,182100,63966910,14180,14180,14180,14180,0
20230822,182000,63966910,14180,14180,14180,14180,0
20230822,181900,63966910,14180,14180,14180,14180,0
20230822,181800,63966910,14180,14180,14180,14180,0
20230822,181700,63966910,14180,14180,14180,14180,0
20230822,181600,63966910,14180,14180,14180,14180,0
20230822,181500,63966910,14180,14180,14180,14180,0
20230822,181400,63966910,14180,14180,14180,14180,0
20230822,181300,63966910,14180,14180,14180,14180,0
20230822,181200,63966910,14180,14180,14180,14180,0
20230822,181100,63966910,14180,14180,14180,14180,0
20230822,181000,63966910,14180,14180,14180,14180,0
20230822,180900,63966910,14180,14180,14180,14180,0
20230822,180800,63966910,14180,14180,14180,14180,107
20230822,180700,63966910,14180,14180,14180,14180,0
20230822,180600,63966910,14180,14180,14180,14180,0
20230822,180500,63966910,14180,14180,14180,14180,0
20230822,180400,63966910,14180,14180,14180,14180,0
20230822,180300,63966910,14180,14180,14180,14180,0
20230822,180200,63966910,14180,14180,14180,14180,0
20230822,180100,63966910,14180,14180,14180,14180,0
20230822,180000,63966910,14180,14180,14180,14180,0
20230822,175900,63966910,14180,14180,14180,14180,0
20230822,175800,63966910,14180,14180,14180,14180,0
20230822,175700,63966910,14180,14180,14180,14180,0
20230822,175600,63966910,14180,14180,14180,14180,0
20230822,175500,63966910,14180,14180,14180,14180,0
20230822,175400,63966910,14180,14180,14180,14180,0
20230822,175300,63966910,14180,14180,14180,14180,0
20230822,175200,63966910,14180,14180,14180,14180,0
20230822,175100,63966910,14180,14180,14180,14180,0
20230822,175000,63966910,14180,14180,14180,14180,0
20230822,174900,63966910,14180,14180,14180,14180,0
20230822,174800,63966910,14180,14180,14180,14180,0
20230822,174700,63966910,14180,14180,14180,14180,0
20230822,174600,63966910,14180,14180,14180,14180,0
20230822,174500,63966910,14180,14180,14180,14180,0
20230822,174400,63966910,14180,14180,14180,14180,0
20230822,174300,63966910,14180,14180,14180,14180,0
20230822,174200,63966910,14180,14180,14180,14180,0
20230822,174100,63966910,14180,14180,14180,14180,0
20230822,174000,63966910,14180,14180,14180,14180,0
20230822,173900,63966910,14180,14180,14180,14180,0
20230822,173800,63966910,14180,14180,14180,14180,107
20230822,173700,63966910,14180,14180,14180,14180,0
20230822,173600,63966910,14180,14180,14180,14180,0
20230822,173500,63966910,14180,14180,14180,14180,0
20230822,173400,63966910,14180,14180,14180,14180,0
20230822,173300,63966910,14180,14180,14180,14180,0
20230822,173200,63966910,14180,14180,14180,14180,0
20230822,173100,63966910,14180,14180,14180,14180,0
20230822,173000,63966910,14180,14180,14180,14180,0
20230822,172900,63966910,14180,14180,14180,14180,0
20230822,172800,63966910,14180,14180,14180,14180,0
20230822,172700,63966910,14180,14180,14180,14180,0
20230822,172600,63966910,14180,14180,14180,14180,0
20230822,172500,63966910,14180,14180,14180,14180,0
20230822,172400,63966910,14180,14180,14180,14180,0
20230822,172300,63966910,14180,14180,14180,14180,0
20230822,172200,63966910,14180,14180,14180,14180,0
20230822,172100,63966910,14180,14180,14180,14180,0
20230822,172000,63966910,14180,14180,14180,14180,0
20230822,171900,63966910,14180,14180,14180,14180,0
20230822,171800,63966910,14180,14180,14180,14180,0
20230822,171700,63966910,14180,14180,14180,14180,0
20230822,171600,63966910,14180,14180,14180,14180,0
20230822,171500,63966910,14180,14180,14180,14180,0
20230822,171400,63966910,14180,14180,14180,14180,0
20230822,171300,63966910,14180,14180,14180,14180,0
20230822,171200,63966910,14180,14180,14180,14180,0
20230822,171100,63966910,14180,14180,14180,14180,0
20230822,171000,63966910,14180,14180,14180,14180,0
20230822,170900,63966910,14180,14180,14180,14180,0
20230822,170800,63966910,14180,14180,14180,14180,107
20230822,170700,63966910,14180,14180,14180,14180,0
20230822,170600,63966910,14180,14180,14180,14180,0
20230822,170500,63966910,14180,14180,14180,14180,0
20230822,170400,63966910,14180,14180,14180,14180,0
20230822,170300,63966910,14180,14180,14180,14180,0
20230822,170200,63966910,14180,14180,14180,14180,0
20230822,170100,63966910,14180,14180,14180,14180,0
20230822,170000,63966910,14180,14180,14180,14180,0
20230822,165900,63966910,14180,14180,14180,14180,0
20230822,165800,63966910,14180,14180,14180,14180,0
20230822,165700,63966910,14180,14180,14180,14180,0
20230822,165600,63966910,14180,14180,14180,14180,0
20230822,165500,63966910,14180,14180,14180,14180,0
20230822,165400,63966910,14180,14180,14180,14180,0
20230822,165300,63966910,14180,14180,14180,14180,0
20230822,165200,63966910,14180,14180,14180,14180,0
20230822,165100,63966910,14180,14180,14180,14180,0
20230822,165000,63966910,14180,14180,14180,14180,0
20230822,164900,63966910,14180,14180,14180,14180,0
20230822,164800,63966910,14180,14180,14180,14180,0
20230822,164700,63966910,14180,14180,14180,14180,0
20230822,164600,63966910,14180,14180,14180,14180,0
20230822,164500,63966910,14180,14180,14180,14180,0
20230822,164400,63966910,14180,14180,14180,14180,0
20230822,164300,63966910,14180,14180,14180,14180,0
20230822,164200,63966910,14180,14180,14180,14180,0
20230822,164100,63966910,14180,14180,14180,14180,0
20230822,164000,63966910,14180,14180,14180,14180,0
20230822,163900,63966910,14180,14180,14180,14180,0
20230822,163800,63966910,14180,14180,14180,14180,107
20230822,163700,63966910,14180,14180,14180,14180,0
20230822,163600,63966910,14180,14180,14180,14180,0
20230822,163500,63966910,14180,14180,14180,14180,0
20230822,163400,63966910,14180,14180,14180,14180,0
20230822,163300,63966910,14180,14180,14180,14180,0
20230822,163200,63966910,14180,14180,14180,14180,0
20230822,163100,63966910,14180,14180,14180,14180,0
20230822,163000,63966910,14180,14180,14180,14180,0
20230822,162900,63966910,14180,14180,14180,14180,0
20230822,162800,63966910,14180,14180,14180,14180,0
20230822,162700,63966910,14180,14180,14180,14180,0
20230822,162600,63966910,14180,14180,14180,14180,0
20230822,162500,63966910,14180,14180,14180,14180,0
20230822,162400,63966910,14180,14180,14180,14180,0
20230822,162300,63966910,14180,14180,14180,14180,0
20230822,162200,63966910,14180,14180,14180,14180,0
20230822,162100,63966910,14180,14180,14180,14180,0
20230822,162000,63966910,14180,14180,14180,14180,0
20230822,161900,63966910,14180,14180,14180,14180,0
20230822,161800,63966910,14180,14180,14180,14180,0
20230822,161700,63966910,14180,14180,14180,14180,0
20230822,161600,63966910,14180,14180,14180,14180,0
20230822,161500,63966910,14180,14180,14180,14180,0
20230822,161400,63966910,14180,14180,14180,14180,0
20230822,161300,63966910,14180,14180,14180,14180,0
20230822,161200,63966910,14180,14180,14180,14180,0
20230822,161100,63966910,14180,14180,14180,14180,0
20230822,161000,63966910,14180,14180,14180,14180,0
20230822,160900,63966910,14180,14180,14180,14180,0
20230822,160800,63966910,14180,14180,14180,14180,107
20230822,160700,63966910,14180,14180,14180,14180,0
20230822,160600,63966910,14180,14180,14180,14180,0
20230822,160500,63966910,14180,14180,14180,14180,0
20230822,160400,63966910,14180,14180,14180,14180,0
20230822,160300,63966910,14180,14180,14180,14180,0
20230822,160200,63966910,14180,14180,14180,14180,0
20230822,160100,63966910,14180,14180,14180,14180,0
20230822,160000,63966910,14180,14180,14180,14180,0
20230822,155900,63966910,14180,14180,14180,14180,0
20230822,155800,63966910,14180,14180,14180,14180,0
20230822,155700,63966910,14180,14180,14180,14180,0
20230822,155600,63966910,14180,14180,14180,14180,0
20230822,155500,63966910,14180,14180,14180,14180,0
20230822,155400,63966910,14180,14180,14180,14180,0
20230822,155300,63966910,14180,14180,14180,14180,0
20230822,155200,63966910,14180,14180,14180,14180,0
20230822,155100,63966910,14180,14180,14180,14180,0
20230822,155000,63966910,14180,14180,14180,14180,0
20230822,154900,63966910,14180,14180,14180,14180,0
20230822,154800,63966910,14180,14180,14180,14180,0
20230822,154700,63966910,14180,14180,14180,14180,0
20230822,154600,63966910,14180,14180,14180,14180,0
20230822,154500,63966910,14180,14180,14180,14180,0
20230822,154400,63966910,14180,14180,14180,14180,0
20230822,154300,63966910,14180,14180,14180,14180,0
20230822,154200,63966910,14180,14180,14180,14180,0
20230822,154100,63966910,14180,14180,14180,14180,0
20230822,154000,63966910,14180,14180,14180,14180,0
20230822,153900,63966910,14180,14180,14180,14180,0
20230822,153800,63966910,14180,14180,14180,14180,107
20230822,153700,63966910,14180,14180,14180,14180,0
20230822,153600,63966910,14180,14180,14180,14180,0
20230822,153500,63966910,14180,14180,14180,14180,0
20230822,153400,63966910,14180,14180,14180,14180,0
20230822,153300,63966910,14180,14180,14180,14180,0
20230822,153200,63966910,14180,14180,14180,14180,0
20230822,153100,63966910,14180,14180,14180,14180,0
20230822,153000,63966910,14180,14180,14180,14180,107
20230822,152900,62449650,14120,14120,14120,14120,0
20230822,152800,62449650,14120,14120,14120,14120,0
20230822,152700,62449650,14120,14120,14120,14120,0
20230822,152600,62449650,14120,14120,14120,14120,0
20230822,152500,62449650,14120,14120,14120,14120,0
20230822,152400,62449650,14120,14120,14120,14120,0
20230822,152300,62449650,14120,14120,14120,14120,0
20230822,152200,62449650,14120,14120,14120,14120,0
20230822,152100,62449650,14120,14120,14120,14120,0
20230822,152000,62449650,14120,14120,14120,14120,0
20230822,151900,62449650,14120,14120,14120,14120,0
20230822,151800,62449650,14120,14120,14120,14120,0
20230822,151700,62449650,14120,14080,14120,14080,6
20230822,151600,62365070,14080,14080,14080,14080,0
20230822,151500,62365070,14080,14080,14080,14080,0
20230822,151400,62365070,14080,14080,14080,14080,0
20230822,151300,62365070,14080,14080,14080,14080,0
20230822,151200,62365070,14080,14080,14080,14080,0
20230822,151100,62365070,14080,14080,14080,14080,1
20230822,151000,62350990,14090,14090,14090,14090,0
20230822,150900,62350990,14090,14090,14090,14090,5
20230822,150800,62280540,14020,14050,14050,14020,398
20230822,150700,56692860,14060,14100,14100,14060,316
20230822,150600,52244990,14130,14130,14130,14130,1
20230822,150500,52230860,14130,14130,14130,14130,0
20230822,150400,52230860,14130,14130,14130,14130,0
20230822,150300,52230860,14130,14100,14130,14100,408
20230822,150200,46477880,14120,14120,14120,14120,1
20230822,150100,46463760,14130,14130,14130,14130,10
20230822,150000,46322460,14130,14130,14130,14130,0
20230822,145900,46322460,14130,14130,14130,14130,0
20230822,145800,46322460,14130,14130,14130,14130,0
20230822,145700,46322460,14130,14130,14130,14130,1
20230822,145600,46308330,14110,14120,14120,14110,18
20230822,145500,46054340,14120,14120,14120,14120,0
20230822,145400,46054340,14120,14120,14120,14120,4
20230822,145300,45997860,14150,14150,14150,14150,0
20230822,145200,45997860,14150,14130,14150,14130,49
20230822,145100,45305470,14150,14150,14150,14150,0
20230822,145000,45305470,14150,14150,14150,14150,0
20230822,144900,45305470,14150,14150,14150,14150,0
20230822,144800,45305470,14150,14150,14150,14150,1
20230822,144700,45291320,14150,14150,14150,14150,0
20230822,144600,45291320,14150,14150,14150,14150,0
20230822,144500,45291320,14150,14150,14150,14150,0
20230822,144400,45291320,14150,14150,14150,14150,0
20230822,144300,45291320,14150,14150,14150,14150,1
20230822,144200,45277170,14150,14150,14150,14150,11
20230822,144100,45121520,14150,14150,14150,14150,0
20230822,144000,45121520,14150,14150,14150,14150,3
20230822,143900,45079070,14150,14150,14150,14150,3
20230822,143800,45036620,14150,14150,14150,14150,1
20230822,143700,45022470,14150,14150,14150,14150,0
20230822,143600,45022470,14150,14150,14150,14150,0
20230822,143500,45022470,14150,14150,14150,14150,0
20230822,143400,45022470,14150,14150,14150,14150,1
20230822,143300,45008320,14150,14150,14150,14150,0
20230822,143200,45008320,14150,14150,14150,14150,2
20230822,143100,44980020,14130,14130,14130,14130,0
20230822,143000,44980020,14130,14130,14130,14130,1
20230822,142900,44965890,14150,14150,14150,14150,1
20230822,142800,44951740,14150,14150,14150,14150,0
20230822,142700,44951740,14150,14150,14150,14150,0
20230822,142600,44951740,14150,14150,14150,14150,0
20230822,142500,44951740,14150,14150,14150,14150,0
20230822,142400,44951740,14150,14150,14150,14150,1
20230822,142300,44937590,14150,14150,14150,14150,0
20230822,142200,44937590,14150,14150,14150,14150,0
20230822,142100,44937590,14150,14150,14150,14150,1
20230822,142000,44923440,14150,14150,14150,14150,1
20230822,141900,44909290,14130,14130,14130,14130,0
20230822,141800,44909290,14130,14130,14130,14130,0
20230822,141700,44909290,14130,14130,14130,14130,0
20230822,141600,44909290,14130,14130,14130,14130,4
20230822,141500,44852770,14150,14150,14150,14150,1
20230822,141400,44838620,14150,14150,14150,14150,0
20230822,141300,44838620,14150,14150,14150,14150,1
20230822,141200,44824470,14150,14150,14150,14150,0
20230822,141100,44824470,14150,14150,14150,14150,0
20230822,141000,44824470,14150,14150,14150,14150,1
20230822,140900,44810320,14150,14150,14150,14150,0
20230822,140800,44810320,14150,14150,14150,14150,0
20230822,140700,44810320,14150,14150,14150,14150,0
20230822,140600,44810320,14150,14150,14150,14150,0
20230822,140500,44810320,14150,14150,14150,14150,1
20230822,140400,44796170,14120,14120,14120,14120,1
20230822,140300,44782050,14150,14150,14150,14150,0
20230822,140200,44782050,14150,14150,14150,14150,0
20230822,140100,44782050,14150,14150,14150,14150,1
20230822,140000,44767900,14140,14140,14140,14140,2
20230822,135900,44739620,14120,14120,14120,14120,0
20230822,135800,44739620,14120,14120,14120,14120,74
20230822,135700,43694740,14160,14160,14160,14160,0
20230822,135600,43694740,14160,14160,14160,14160,1
20230822,135500,43680580,14130,14130,14130,14130,0
20230822,135400,43680580,14130,14130,14130,14130,0
20230822,135300,43680580,14130,14130,14130,14130,206
20230822,135200,40769800,14160,14160,14160,14160,0
20230822,135100,40769800,14160,14160,14160,14160,1
20230822,135000,40755640,14140,14140,14140,14140,1
20230822,134900,40741500,14170,14170,14170,14170,0
20230822,134800,40741500,14170,14170,14170,14170,0
20230822,134700,40741500,14170,14140,14170,14130,101
20230822,134600,39313350,14170,14170,14170,14170,0
20230822,134500,39313350,14170,14170,14170,14170,0
20230822,134400,39313350,14170,14170,14170,14170,0
20230822,134300,39313350,14170,14170,14170,14170,0
20230822,134200,39313350,14170,14170,14170,14170,1
20230822,134100,39299180,14170,14170,14170,14170,0
20230822,134000,39299180,14170,14170,14170,14170,0
20230822,133900,39299180,14170,14170,14170,14170,0
20230822,133800,39299180,14170,14170,14170,14170,0
20230822,133700,39299180,14170,14170,14170,14170,1
20230822,133600,39285010,14170,14170,14170,14170,1
20230822,133500,39270840,14170,14170,14170,14170,0
20230822,133400,39270840,14170,14170,14170,14170,0
20230822,133300,39270840,14170,14170,14170,14170,1
20230822,133200,39256670,14150,14150,14150,14150,13
20230822,133100,39072720,14170,14170,14170,14170,0
20230822,133000,39072720,14170,14170,14170,14170,0
20230822,132900,39072720,14170,14170,14170,14170,0
20230822,132800,39072720,14170,14170,14170,14170,1
20230822,132700,39058550,14170,14170,14170,14170,0
20230822,132600,39058550,14170,14170,14170,14170,0
20230822,132500,39058550,14170,14170,14170,14170,0
20230822,132400,39058550,14170,14170,14170,14170,19
20230822,132300,38789320,14170,14170,14170,14170,1
20230822,132200,38775150,14170,14170,14170,14170,0
20230822,132100,38775150,14170,14170,14170,14170,0
20230822,132000,38775150,14170,14170,14170,14170,25
20230822,131900,38420900,14170,14170,14170,14170,1
20230822,131800,38406730,14170,14170,14170,14170,0
20230822,131700,38406730,14170,14170,14170,14170,0
20230822,131600,38406730,14170,14170,14170,14170,0
20230822,131500,38406730,14170,14170,14170,14170,0
20230822,131400,38406730,14170,14170,14170,14170,1
20230822,131300,38392560,14170,14170,14170,14170,0
20230822,131200,38392560,14170,14170,14170,14170,17
20230822,131100,38151670,14170,14170,14170,14170,0
20230822,131000,38151670,14170,14170,14170,14170,0
20230822,130900,38151670,14170,14160,14170,14160,2
20230822,130800,38123340,14170,14170,14170,14170,0
20230822,130700,38123340,14170,14170,14170,14170,0
20230822,130600,38123340,14170,14170,14170,14170,0
20230822,130500,38123340,14170,14170,14170,14170,0
20230822,130400,38123340,14170,14170,14170,14170,1
20230822,130300,38109170,14170,14170,14170,14170,10
20230822,130200,37967470,14170,14170,14170,14170,0
20230822,130100,37967470,14170,14170,14170,14170,0
20230822,130000,37967470,14170,14170,14170,14170,4
20230822,125900,37910790,14170,14170,14170,14170,0
20230822,125800,37910790,14170,14170,14170,14170,5
20230822,125700,37839940,14170,14170,14170,14170,4
20230822,125600,37783260,14170,14170,14170,14170,0
20230822,125500,37783260,14170,14150,14170,14150,2
20230822,125400,37754940,14170,14170,14170,14170,0
20230822,125300,37754940,14170,14170,14170,14170,0
20230822,125200,37754940,14170,14170,14170,14170,0
20230822,125100,37754940,14170,14170,14170,14170,0
20230822,125000,37754940,14170,14170,14170,14170,1
20230822,124900,37740770,14170,14170,14170,14170,0
20230822,124800,37740770,14170,14170,14170,14170,0
20230822,124700,37740770,14170,14170,14170,14170,0
20230822,124600,37740770,14170,14170,14170,14170,1
20230822,124500,37726600,14170,14170,14170,14170,0
20230822,124400,37726600,14170,14170,14170,14170,0
20230822,124300,37726600,14170,14170,14170,14170,0
20230822,124200,37726600,14170,14170,14170,14170,0
20230822,124100,37726600,14170,14170,14170,14170,3
20230822,124000,37684090,14170,14170,14170,14170,2
20230822,123900,37655750,14150,14150,14150,14150,0
20230822,123800,37655750,14150,14150,14150,14150,0
20230822,123700,37655750,14150,14150,14150,14150,36
20230822,123600,37146350,14150,14150,14150,14150,1
20230822,123500,37132200,14150,14150,14150,14150,0
20230822,123400,37132200,14150,14150,14150,14150,0
20230822,123300,37132200,14150,14150,14150,14150,0
20230822,123200,37132200,14150,14150,14150,14150,1
20230822,123100,37118050,14150,14150,14150,14150,0
20230822,123000,37118050,14150,14150,14150,14150,0
20230822,122900,37118050,14150,14150,14150,14150,0
20230822,122800,37118050,14150,14150,14150,14150,0
20230822,122700,37118050,14150,14150,14150,14150,1
20230822,122600,37103900,14170,14170,14170,14170,0
20230822,122500,37103900,14170,14170,14170,14170,0
20230822,122400,37103900,14170,14170,14170,14170,0
20230822,122300,37103900,14170,14170,14170,14170,0
20230822,122200,37103900,14170,14170,14170,14170,1
20230822,122100,37089730,14180,14180,14180,14180,0
20230822,122000,37089730,14180,14180,14180,14180,0
20230822,121900,37089730,14180,14150,14180,14150,3
20230822,121800,37047250,14150,14150,14150,14150,1
20230822,121700,37033100,14150,14150,14150,14150,0
20230822,121600,37033100,14150,14180,14180,14150,63
20230822,121500,36141620,14180,14180,14180,14180,0
20230822,121400,36141620,14180,14160,14180,14160,22
20230822,121300,35829720,14160,14150,14160,14150,53
20230822,121200,35079760,14150,14150,14150,14150,0
20230822,121100,35079760,14150,14150,14150,14150,0
20230822,121000,35079760,14150,14150,14150,14150,35
20230822,120900,34584510,14150,14150,14150,14150,0
20230822,120800,34584510,14150,14150,14150,14150,1
20230822,120700,34570360,14150,14150,14150,14150,0
20230822,120600,34570360,14150,14150,14150,14150,0
20230822,120500,34570360,14150,14140,14150,14140,35
20230822,120400,34075440,14140,14140,14140,14140,0
20230822,120300,34075440,14140,14140,14140,14140,71
20230822,120200,33071500,14140,14140,14140,14140,1
20230822,120100,33057360,14140,14140,14140,14140,0
20230822,120000,33057360,14140,14140,14140,14140,0
20230822,115900,33057360,14140,14140,14140,14140,1
20230822,115800,33043220,14130,14130,14130,14130,0
20230822,115700,33043220,14130,14130,14130,14130,0
20230822,115600,33043220,14130,14130,14130,14130,0
20230822,115500,33043220,14130,14130,14130,14130,1
20230822,115400,33029090,14140,14140,14140,14140,1
20230822,115300,33014950,14140,14140,14140,14140,0
20230822,115200,33014950,14140,14140,14140,14140,1
20230822,115100,33000810,14140,14140,14140,14140,0
20230822,115000,33000810,14140,14140,14140,14140,0
20230822,114900,33000810,14140,14140,14140,14140,1
20230822,114800,32986670,14140,14140,14140,14140,0
20230822,114700,32986670,14140,14140,14140,14140,3
20230822,114600,32944250,14130,14130,14130,14130,300
20230822,114500,28705250,14130,14130,14130,14130,1
20230822,114400,28691120,14140,14140,14140,14140,0
20230822,114300,28691120,14140,14140,14140,14140,0
20230822,114200,28691120,14140,14140,14140,14140,0
20230822,114100,28691120,14140,14140,14140,14140,0
20230822,114000,28691120,14140,14140,14140,14140,1
20230822,113900,28676980,14140,14140,14140,14140,5
20230822,113800,28606280,14140,14140,14140,14140,0
20230822,113700,28606280,14140,14140,14140,14140,0
20230822,113600,28606280,14140,14140,14140,14140,0
20230822,113500,28606280,14140,14140,14140,14140,1
20230822,113400,28592140,14150,14150,14150,14150,0
20230822,113300,28592140,14150,14150,14150,14150,0
20230822,113200,28592140,14150,14150,14150,14150,0
20230822,113100,28592140,14150,14150,14150,14150,1
20230822,113000,28577990,14150,14150,14150,14150,1
20230822,112900,28563840,14150,14150,14150,14150,0
20230822,112800,28563840,14150,14140,14150,14140,9
20230822,112700,28436560,14100,14120,14120,14100,47
20230822,112600,27773530,14150,14150,14150,14150,1
20230822,112500,27759380,14150,14150,14150,14150,0
20230822,112400,27759380,14150,14150,14150,14150,0
20230822,112300,27759380,14150,14150,14150,14150,0
20230822,112200,27759380,14150,14150,14150,14150,0
20230822,112100,27759380,14150,14150,14150,14150,1
20230822,112000,27745230,14150,14150,14150,14150,0
20230822,111900,27745230,14150,14150,14150,14150,0
20230822,111800,27745230,14150,14150,14150,14150,0
20230822,111700,27745230,14150,14150,14150,14150,1
20230822,111600,27731080,14150,14150,14150,14150,1
20230822,111500,27716930,14150,14150,14150,14150,0
20230822,111400,27716930,14150,14150,14150,14150,0
20230822,111300,27716930,14150,14150,14150,14150,0
20230822,111200,27716930,14150,14150,14150,14150,1
20230822,111100,27702780,14150,14150,14150,14150,0
20230822,111000,27702780,14150,14150,14150,14150,0
20230822,110900,27702780,14150,14150,14150,14150,0
20230822,110800,27702780,14150,14150,14150,14150,0
20230822,110700,27702780,14150,14120,14150,14120,11
20230822,110600,27547340,14110,14110,14110,14110,0
20230822,110500,27547340,14110,14110,14110,14110,6
20230822,110400,27462680,14120,14120,14120,14120,0
20230822,110300,27462680,14120,14120,14120,14120,0
20230822,110200,27462680,14120,14120,14120,14120,1
20230822,110100,27448560,14110,14110,14110,14110,0
20230822,110000,27448560,14110,14110,14110,14110,0
20230822,105900,27448560,14110,14110,14110,14110,9
20230822,105800,27321570,14120,14120,14120,14120,1
20230822,105700,27307450,14120,14120,14120,14120,0
20230822,105600,27307450,14120,14120,14120,14120,0
20230822,105500,27307450,14120,14120,14120,14120,117
20230822,105400,25655410,14150,14150,14150,14150,0
20230822,105300,25655410,14150,14150,14150,14150,1
20230822,105200,25641260,14150,14150,14150,14150,0
20230822,105100,25641260,14150,14150,14150,14150,0
20230822,105000,25641260,14150,14150,14150,14150,0
20230822,104900,25641260,14150,14150,14150,14150,0
20230822,104800,25641260,14150,14150,14150,14150,1
20230822,104700,25627110,14120,14120,14120,14120,0
20230822,104600,25627110,14120,14120,14120,14120,2
20230822,104500,25598870,14120,14130,14130,14120,11
20230822,104400,25443470,14150,14140,14150,14140,6
20230822,104300,25358620,14150,14150,14150,14150,10
20230822,104200,25217120,14140,14150,14150,14140,24
20230822,104100,24877710,14150,14150,14150,14150,0
20230822,104000,24877710,14150,14150,14150,14150,7
20230822,103900,24778660,14160,14160,14160,14160,1
20230822,103800,24764500,14150,14150,14150,14150,0
20230822,103700,24764500,14150,14150,14150,14150,0
20230822,103600,24764500,14150,14160,14160,14150,6
20230822,103500,24679590,14170,14170,14170,14170,0
20230822,103400,24679590,14170,14170,14170,14170,1
20230822,103300,24665420,14150,14150,14150,14150,0
20230822,103200,24665420,14150,14180,14180,14150,204
20230822,103100,21777120,14190,14190,14190,14190,20
20230822,103000,21493320,14200,14200,14200,14200,13
20230822,102900,21308720,14190,14190,14190,14190,0
20230822,102800,21308720,14190,14180,14190,14180,10
20230822,102700,21166870,14180,14180,14180,14180,0
20230822,102600,21166870,14180,14180,14180,14180,3
20230822,102500,21124330,14200,14200,14200,14200,1
20230822,102400,21110130,14190,14190,14190,14190,7
20230822,102300,21010800,14200,14200,14200,14200,0
20230822,102200,21010800,14200,14200,14200,14200,0
20230822,102100,21010800,14200,14200,14200,14200,0
20230822,102000,21010800,14200,14200,14200,14200,1
20230822,101900,20996600,14200,14200,14200,14200,0
20230822,101800,20996600,14200,14200,14200,14200,0
20230822,101700,20996600,14200,14200,14200,14200,0
20230822,101600,20996600,14200,14200,14200,14200,1
20230822,101500,20982400,14200,14200,14200,14200,0
20230822,101400,20982400,14200,14200,14200,14200,0
20230822,101300,20982400,14200,14200,14200,14200,0
20230822,101200,20982400,14200,14200,14200,14200,0
20230822,101100,20982400,14200,14200,14200,14200,4
20230822,101000,20925600,14200,14200,14200,14200,0
20230822,100900,20925600,14200,14200,14200,14200,0
20230822,100800,20925600,14200,14200,14200,14200,0
20230822,100700,20925600,14200,14200,14200,14200,1
20230822,100600,20911400,14230,14230,14230,14230,1
20230822,100500,20897170,14200,14200,14200,14200,1
20230822,100400,20882970,14200,14200,14200,14200,0
20230822,100300,20882970,14200,14210,14210,14200,11
20230822,100200,20726760,14200,14200,14200,14200,5
20230822,100100,20655760,14230,14200,14230,14200,61
20230822,100000,19789530,14200,14200,14200,14200,0
20230822,095900,19789530,14200,14200,14200,14200,9
20230822,095800,19661730,14230,14230,14230,14230,0
20230822,095700,19661730,14230,14230,14230,14230,1
20230822,095600,19647500,14230,14230,14230,14230,0
20230822,095500,19647500,14230,14230,14230,14230,0
20230822,095400,19647500,14230,14230,14230,14230,0
20230822,095300,19647500,14230,14230,14230,14230,0
20230822,095200,19647500,14230,14230,14230,14230,1
20230822,095100,19633270,14190,14190,14190,14190,0
20230822,095000,19633270,14190,14190,14190,14190,0
20230822,094900,19633270,14190,14220,14220,14190,11
20230822,094800,19477150,14220,14220,14220,14220,0
20230822,094700,19477150,14220,14220,14220,14220,1
20230822,094600,19462930,14190,14190,14190,14190,0
20230822,094500,19462930,14190,14190,14190,14190,48
20230822,094400,18781810,14190,14190,14190,14190,39
20230822,094300,18228400,14220,14220,14220,14220,1
20230822,094200,18214180,14200,14200,14200,14200,1
20230822,094100,18199980,14220,14220,14220,14220,0
20230822,094000,18199980,14220,14220,14220,14220,0
20230822,093900,18199980,14220,14220,14220,14220,4
20230822,093800,18143100,14220,14220,14220,14220,1
20230822,093700,18128880,14220,14220,14220,14220,1
20230822,093600,18114660,14220,14220,14220,14220,0
20230822,093500,18114660,14220,14220,14220,14220,0
20230822,093400,18114660,14220,14220,14220,14220,0
20230822,093300,18114660,14220,14220,14220,14220,1
20230822,093200,18100440,14220,14220,14220,14220,5
20230822,093100,18029340,14220,14220,14220,14220,0
20230822,093000,18029340,14220,14220,14220,14220,26
20230822,092900,17659620,14220,14220,14220,14220,1
20230822,092800,17645400,14220,14220,14220,14220,0
20230822,092700,17645400,14220,14220,14220,14220,0
20230822,092600,17645400,14220,14220,14220,14220,9
20230822,092500,17517420,14220,14220,14220,14220,3
20230822,092400,17474760,14230,14230,14230,14230,1
20230822,092300,17460530,14190,14190,14190,14190,3
20230822,092200,17417960,14190,14200,14200,14180,231
20230822,092100,14141130,14210,14210,14210,14210,6
20230822,092000,14055870,14240,14240,14240,14240,0
20230822,091900,14055870,14240,14240,14240,14240,1
20230822,091800,14041630,14240,14240,14240,14240,0
20230822,091700,14041630,14240,14240,14240,14240,0
20230822,091600,14041630,14240,14240,14240,14240,0
20230822,091500,14041630,14240,14240,14240,14240,1
20230822,091400,14027390,14210,14210,14210,14210,54
20230822,091300,13260050,14220,14220,14220,14220,0
20230822,091200,13260050,14220,14220,14220,14220,0
20230822,091100,13260050,14220,14220,14220,14220,0
20230822,091000,13260050,14220,14220,14220,14220,51
20230822,090900,12534830,14260,14260,14260,14260,13
20230822,090800,12349450,14240,14240,14260,14240,626
20230822,090700,3431970,14270,14270,14270,14270,0
20230822,090600,3431970,14270,14270,14270,14270,0
20230822,090500,3431970,14270,14250,14270,14230,104
20230822,090400,1951970,14250,14240,14250,14240,101
20230822,090300,513720,14270,14270,14270,14270,0
20230822,090200,513720,14270,14270,14270,14270,0
20230822,090100,513720,14270,14270,14270,14270,35
20230822,090000,14270,14270,14270,14270,14270,1