KissMeData/034300/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190900,165814300,14700,14700,14700,14700,71
20230808,190800,165814300,14700,14700,14700,14700,0
20230808,190700,165814300,14700,14700,14700,14700,0
20230808,190600,165814300,14700,14700,14700,14700,0
20230808,190500,165814300,14700,14700,14700,14700,0
20230808,190400,165814300,14700,14700,14700,14700,0
20230808,190300,165814300,14700,14700,14700,14700,0
20230808,190200,165814300,14700,14700,14700,14700,0
20230808,190100,165814300,14700,14700,14700,14700,0
20230808,190000,165814300,14700,14700,14700,14700,0
20230808,185900,165814300,14700,14700,14700,14700,0
20230808,185800,165814300,14700,14700,14700,14700,0
20230808,185700,165814300,14700,14700,14700,14700,0
20230808,185600,165814300,14700,14700,14700,14700,0
20230808,185500,165814300,14700,14700,14700,14700,0
20230808,185400,165814300,14700,14700,14700,14700,0
20230808,185300,165814300,14700,14700,14700,14700,0
20230808,185200,165814300,14700,14700,14700,14700,0
20230808,185100,165814300,14700,14700,14700,14700,0
20230808,185000,165814300,14700,14700,14700,14700,0
20230808,184900,165814300,14700,14700,14700,14700,0
20230808,184800,165814300,14700,14700,14700,14700,0
20230808,184700,165814300,14700,14700,14700,14700,0
20230808,184600,165814300,14700,14700,14700,14700,0
20230808,184500,165814300,14700,14700,14700,14700,0
20230808,184400,165814300,14700,14700,14700,14700,0
20230808,184300,165814300,14700,14700,14700,14700,0
20230808,184200,165814300,14700,14700,14700,14700,0
20230808,184100,165814300,14700,14700,14700,14700,0
20230808,184000,165814300,14700,14700,14700,14700,0
20230808,183900,165814300,14700,14700,14700,14700,71
20230808,183800,165814300,14700,14700,14700,14700,0
20230808,183700,165814300,14700,14700,14700,14700,0
20230808,183600,165814300,14700,14700,14700,14700,0
20230808,183500,165814300,14700,14700,14700,14700,0
20230808,183400,165814300,14700,14700,14700,14700,0
20230808,183300,165814300,14700,14700,14700,14700,0
20230808,183200,165814300,14700,14700,14700,14700,0
20230808,183100,165814300,14700,14700,14700,14700,0
20230808,183000,165814300,14700,14700,14700,14700,0
20230808,182900,165814300,14700,14700,14700,14700,0
20230808,182800,165814300,14700,14700,14700,14700,0
20230808,182700,165814300,14700,14700,14700,14700,0
20230808,182600,165814300,14700,14700,14700,14700,0
20230808,182500,165814300,14700,14700,14700,14700,0
20230808,182400,165814300,14700,14700,14700,14700,0
20230808,182300,165814300,14700,14700,14700,14700,0
20230808,182200,165814300,14700,14700,14700,14700,0
20230808,182100,165814300,14700,14700,14700,14700,0
20230808,182000,165814300,14700,14700,14700,14700,0
20230808,181900,165814300,14700,14700,14700,14700,0
20230808,181800,165814300,14700,14700,14700,14700,0
20230808,181700,165814300,14700,14700,14700,14700,0
20230808,181600,165814300,14700,14700,14700,14700,0
20230808,181500,165814300,14700,14700,14700,14700,0
20230808,181400,165814300,14700,14700,14700,14700,0
20230808,181300,165814300,14700,14700,14700,14700,0
20230808,181200,165814300,14700,14700,14700,14700,0
20230808,181100,165814300,14700,14700,14700,14700,0
20230808,181000,165814300,14700,14700,14700,14700,0
20230808,180900,165814300,14700,14700,14700,14700,71
20230808,180800,165814300,14700,14700,14700,14700,0
20230808,180700,165814300,14700,14700,14700,14700,0
20230808,180600,165814300,14700,14700,14700,14700,0
20230808,180500,165814300,14700,14700,14700,14700,0
20230808,180400,165814300,14700,14700,14700,14700,0
20230808,180300,165814300,14700,14700,14700,14700,0
20230808,180200,165814300,14700,14700,14700,14700,0
20230808,180100,165814300,14700,14700,14700,14700,0
20230808,180000,165814300,14700,14700,14700,14700,0
20230808,175900,165814300,14700,14700,14700,14700,0
20230808,175800,165814300,14700,14700,14700,14700,0
20230808,175700,165814300,14700,14700,14700,14700,0
20230808,175600,165814300,14700,14700,14700,14700,0
20230808,175500,165814300,14700,14700,14700,14700,0
20230808,175400,165814300,14700,14700,14700,14700,0
20230808,175300,165814300,14700,14700,14700,14700,0
20230808,175200,165814300,14700,14700,14700,14700,0
20230808,175100,165814300,14700,14700,14700,14700,0
20230808,175000,165814300,14700,14700,14700,14700,0
20230808,174900,165814300,14700,14700,14700,14700,0
20230808,174800,165814300,14700,14700,14700,14700,0
20230808,174700,165814300,14700,14700,14700,14700,0
20230808,174600,165814300,14700,14700,14700,14700,0
20230808,174500,165814300,14700,14700,14700,14700,0
20230808,174400,165814300,14700,14700,14700,14700,0
20230808,174300,165814300,14700,14700,14700,14700,0
20230808,174200,165814300,14700,14700,14700,14700,0
20230808,174100,165814300,14700,14700,14700,14700,0
20230808,174000,165814300,14700,14700,14700,14700,0
20230808,173900,165814300,14700,14700,14700,14700,71
20230808,173800,165814300,14700,14700,14700,14700,0
20230808,173700,165814300,14700,14700,14700,14700,0
20230808,173600,165814300,14700,14700,14700,14700,0
20230808,173500,165814300,14700,14700,14700,14700,0
20230808,173400,165814300,14700,14700,14700,14700,0
20230808,173300,165814300,14700,14700,14700,14700,0
20230808,173200,165814300,14700,14700,14700,14700,0
20230808,173100,165814300,14700,14700,14700,14700,0
20230808,173000,165814300,14700,14700,14700,14700,0
20230808,172900,165814300,14700,14700,14700,14700,0
20230808,172800,165814300,14700,14700,14700,14700,0
20230808,172700,165814300,14700,14700,14700,14700,0
20230808,172600,165814300,14700,14700,14700,14700,0
20230808,172500,165814300,14700,14700,14700,14700,0
20230808,172400,165814300,14700,14700,14700,14700,0
20230808,172300,165814300,14700,14700,14700,14700,0
20230808,172200,165814300,14700,14700,14700,14700,0
20230808,172100,165814300,14700,14700,14700,14700,0
20230808,172000,165814300,14700,14700,14700,14700,0
20230808,171900,165814300,14700,14700,14700,14700,0
20230808,171800,165814300,14700,14700,14700,14700,0
20230808,171700,165814300,14700,14700,14700,14700,0
20230808,171600,165814300,14700,14700,14700,14700,0
20230808,171500,165814300,14700,14700,14700,14700,0
20230808,171400,165814300,14700,14700,14700,14700,0
20230808,171300,165814300,14700,14700,14700,14700,0
20230808,171200,165814300,14700,14700,14700,14700,0
20230808,171100,165814300,14700,14700,14700,14700,0
20230808,171000,165814300,14700,14700,14700,14700,0
20230808,170900,165814300,14700,14700,14700,14700,71
20230808,170800,165814300,14700,14700,14700,14700,0
20230808,170700,165814300,14700,14700,14700,14700,0
20230808,170600,165814300,14700,14700,14700,14700,0
20230808,170500,165814300,14700,14700,14700,14700,0
20230808,170400,165814300,14700,14700,14700,14700,0
20230808,170300,165814300,14700,14700,14700,14700,0
20230808,170200,165814300,14700,14700,14700,14700,0
20230808,170100,165814300,14700,14700,14700,14700,0
20230808,170000,165814300,14700,14700,14700,14700,0
20230808,165900,165814300,14700,14700,14700,14700,0
20230808,165800,165814300,14700,14700,14700,14700,0
20230808,165700,165814300,14700,14700,14700,14700,0
20230808,165600,165814300,14700,14700,14700,14700,0
20230808,165500,165814300,14700,14700,14700,14700,0
20230808,165400,165814300,14700,14700,14700,14700,0
20230808,165300,165814300,14700,14700,14700,14700,0
20230808,165200,165814300,14700,14700,14700,14700,0
20230808,165100,165814300,14700,14700,14700,14700,0
20230808,165000,165814300,14700,14700,14700,14700,0
20230808,164900,165814300,14700,14700,14700,14700,0
20230808,164800,165814300,14700,14700,14700,14700,0
20230808,164700,165814300,14700,14700,14700,14700,0
20230808,164600,165814300,14700,14700,14700,14700,0
20230808,164500,165814300,14700,14700,14700,14700,0
20230808,164400,165814300,14700,14700,14700,14700,0
20230808,164300,165814300,14700,14700,14700,14700,0
20230808,164200,165814300,14700,14700,14700,14700,0
20230808,164100,165814300,14700,14700,14700,14700,0
20230808,164000,165814300,14700,14700,14700,14700,0
20230808,163900,165814300,14700,14700,14700,14700,71
20230808,163800,165814300,14700,14700,14700,14700,0
20230808,163700,165814300,14700,14700,14700,14700,0
20230808,163600,165814300,14700,14700,14700,14700,0
20230808,163500,165814300,14700,14700,14700,14700,0
20230808,163400,165814300,14700,14700,14700,14700,0
20230808,163300,165814300,14700,14700,14700,14700,0
20230808,163200,165814300,14700,14700,14700,14700,0
20230808,163100,165814300,14700,14700,14700,14700,0
20230808,163000,165814300,14700,14700,14700,14700,0
20230808,162900,165814300,14700,14700,14700,14700,0
20230808,162800,165814300,14700,14700,14700,14700,0
20230808,162700,165814300,14700,14700,14700,14700,0
20230808,162600,165814300,14700,14700,14700,14700,0
20230808,162500,165814300,14700,14700,14700,14700,0
20230808,162400,165814300,14700,14700,14700,14700,0
20230808,162300,165814300,14700,14700,14700,14700,0
20230808,162200,165814300,14700,14700,14700,14700,0
20230808,162100,165814300,14700,14700,14700,14700,0
20230808,162000,165814300,14700,14700,14700,14700,0
20230808,161900,165814300,14700,14700,14700,14700,0
20230808,161800,165814300,14700,14700,14700,14700,0
20230808,161700,165814300,14700,14700,14700,14700,0
20230808,161600,165814300,14700,14700,14700,14700,0
20230808,161500,165814300,14700,14700,14700,14700,0
20230808,161400,165814300,14700,14700,14700,14700,0
20230808,161300,165814300,14700,14700,14700,14700,0
20230808,161200,165814300,14700,14700,14700,14700,0
20230808,161100,165814300,14700,14700,14700,14700,0
20230808,161000,165814300,14700,14700,14700,14700,0
20230808,160900,165814300,14700,14700,14700,14700,71
20230808,160800,165814300,14700,14700,14700,14700,0
20230808,160700,165814300,14700,14700,14700,14700,0
20230808,160600,165814300,14700,14700,14700,14700,0
20230808,160500,165814300,14700,14700,14700,14700,0
20230808,160400,165814300,14700,14700,14700,14700,0
20230808,160300,165814300,14700,14700,14700,14700,0
20230808,160200,165814300,14700,14700,14700,14700,0
20230808,160100,165814300,14700,14700,14700,14700,0
20230808,160000,165814300,14700,14700,14700,14700,0
20230808,155900,165814300,14700,14700,14700,14700,0
20230808,155800,165814300,14700,14700,14700,14700,0
20230808,155700,165814300,14700,14700,14700,14700,0
20230808,155600,165814300,14700,14700,14700,14700,0
20230808,155500,165814300,14700,14700,14700,14700,0
20230808,155400,165814300,14700,14700,14700,14700,0
20230808,155300,165814300,14700,14700,14700,14700,0
20230808,155200,165814300,14700,14700,14700,14700,0
20230808,155100,165814300,14700,14700,14700,14700,0
20230808,155000,165814300,14700,14700,14700,14700,0
20230808,154900,165814300,14700,14700,14700,14700,0
20230808,154800,165814300,14700,14700,14700,14700,0
20230808,154700,165814300,14700,14700,14700,14700,0
20230808,154600,165814300,14700,14700,14700,14700,0
20230808,154500,165814300,14700,14700,14700,14700,0
20230808,154400,165814300,14700,14700,14700,14700,0
20230808,154300,165814300,14700,14700,14700,14700,0
20230808,154200,165814300,14700,14700,14700,14700,0
20230808,154100,165814300,14700,14700,14700,14700,0
20230808,154000,165814300,14700,14700,14700,14700,0
20230808,153900,165814300,14700,14700,14700,14700,71
20230808,153800,165814300,14700,14700,14700,14700,0
20230808,153700,165814300,14700,14700,14700,14700,0
20230808,153600,165814300,14700,14700,14700,14700,0
20230808,153500,165814300,14700,14700,14700,14700,0
20230808,153400,165814300,14700,14700,14700,14700,0
20230808,153300,165814300,14700,14700,14700,14700,0
20230808,153200,165814300,14700,14700,14700,14700,0
20230808,153100,165814300,14700,14700,14700,14700,0
20230808,153000,165814300,14700,14700,14700,14700,71
20230808,152900,164770600,14640,14640,14640,14640,0
20230808,152800,164770600,14640,14640,14640,14640,0
20230808,152700,164770600,14640,14640,14640,14640,0
20230808,152600,164770600,14640,14640,14640,14640,0
20230808,152500,164770600,14640,14640,14640,14640,0
20230808,152400,164770600,14640,14640,14640,14640,0
20230808,152300,164770600,14640,14640,14640,14640,0
20230808,152200,164770600,14640,14640,14640,14640,0
20230808,152100,164770600,14640,14640,14640,14640,0
20230808,152000,164770600,14640,14640,14640,14640,0
20230808,151900,164770600,14640,14640,14640,14640,0
20230808,151800,164770600,14640,14640,14640,14640,0
20230808,151700,164770600,14640,14640,14640,14640,0
20230808,151600,164770600,14640,14640,14640,14640,197
20230808,151500,161886520,14640,14640,14640,14640,2
20230808,151400,161857240,14640,14640,14640,14640,0
20230808,151300,161857240,14640,14640,14640,14640,0
20230808,151200,161857240,14640,14640,14640,14640,286
20230808,151100,157670200,14650,14650,14650,14650,0
20230808,151000,157670200,14650,14650,14650,14650,0
20230808,150900,157670200,14650,14650,14650,14650,0
20230808,150800,157670200,14650,14650,14650,14650,0
20230808,150700,157670200,14650,14650,14650,14650,0
20230808,150600,157670200,14650,14650,14650,14650,0
20230808,150500,157670200,14650,14650,14650,14650,0
20230808,150400,157670200,14650,14650,14650,14650,0
20230808,150300,157670200,14650,14620,14650,14620,200
20230808,150200,154743200,14600,14600,14600,14600,0
20230808,150100,154743200,14600,14600,14600,14600,0
20230808,150000,154743200,14600,14600,14600,14600,284
20230808,145900,150596800,14610,14610,14610,14610,286
20230808,145800,146418340,14570,14570,14570,14570,0
20230808,145700,146418340,14570,14570,14570,14570,0
20230808,145600,146418340,14570,14570,14570,14570,0
20230808,145500,146418340,14570,14570,14570,14570,50
20230808,145400,145689840,14570,14570,14570,14570,50
20230808,145300,144961340,14610,14610,14610,14610,21
20230808,145200,144654530,14570,14570,14570,14570,0
20230808,145100,144654530,14570,14570,14570,14570,0
20230808,145000,144654530,14570,14570,14570,14570,0
20230808,144900,144654530,14570,14570,14570,14570,0
20230808,144800,144654530,14570,14570,14570,14570,10
20230808,144700,144508830,14570,14570,14570,14570,0
20230808,144600,144508830,14570,14570,14570,14570,0
20230808,144500,144508830,14570,14570,14570,14570,0
20230808,144400,144508830,14570,14570,14570,14570,0
20230808,144300,144508830,14570,14570,14570,14570,0
20230808,144200,144508830,14570,14570,14570,14570,0
20230808,144100,144508830,14570,14570,14570,14570,30
20230808,144000,144071730,14570,14590,14590,14570,106
20230808,143900,142526020,14590,14590,14590,14590,28
20230808,143800,142117500,14600,14600,14600,14600,0
20230808,143700,142117500,14600,14640,14640,14600,108
20230808,143600,140540550,14640,14640,14640,14640,0
20230808,143500,140540550,14640,14640,14640,14640,2
20230808,143400,140511270,14650,14650,14650,14650,0
20230808,143300,140511270,14650,14650,14650,14650,0
20230808,143200,140511270,14650,14650,14650,14650,0
20230808,143100,140511270,14650,14650,14650,14650,0
20230808,143000,140511270,14650,14650,14650,14650,0
20230808,142900,140511270,14650,14650,14650,14650,0
20230808,142800,140511270,14650,14650,14650,14650,0
20230808,142700,140511270,14650,14650,14650,14650,0
20230808,142600,140511270,14650,14660,14660,14650,92
20230808,142500,139163400,14670,14670,14670,14670,0
20230808,142400,139163400,14670,14670,14670,14670,0
20230808,142300,139163400,14670,14670,14670,14670,0
20230808,142200,139163400,14670,14670,14670,14670,1
20230808,142100,139148730,14670,14670,14670,14670,2
20230808,142000,139119390,14670,14670,14670,14670,11
20230808,141900,138958020,14670,14670,14670,14670,29
20230808,141800,138532590,14680,14680,14680,14680,0
20230808,141700,138532590,14680,14680,14680,14680,0
20230808,141600,138532590,14680,14680,14680,14680,2
20230808,141500,138503230,14680,14680,14680,14680,2
20230808,141400,138473870,14680,14680,14680,14680,9
20230808,141300,138341750,14700,14700,14700,14700,200
20230808,141200,135401750,14680,14680,14680,14680,0
20230808,141100,135401750,14680,14680,14680,14680,2
20230808,141000,135372390,14680,14680,14680,14680,0
20230808,140900,135372390,14680,14700,14700,14680,12
20230808,140800,135196130,14710,14710,14710,14710,0
20230808,140700,135196130,14710,14710,14710,14710,0
20230808,140600,135196130,14710,14710,14710,14710,0
20230808,140500,135196130,14710,14710,14710,14710,0
20230808,140400,135196130,14710,14710,14710,14710,0
20230808,140300,135196130,14710,14710,14710,14710,0
20230808,140200,135196130,14710,14710,14710,14710,0
20230808,140100,135196130,14710,14710,14710,14710,0
20230808,140000,135196130,14710,14710,14710,14710,0
20230808,135900,135196130,14710,14710,14710,14710,34
20230808,135800,134695990,14710,14710,14710,14710,0
20230808,135700,134695990,14710,14710,14710,14710,0
20230808,135600,134695990,14710,14710,14710,14710,0
20230808,135500,134695990,14710,14710,14710,14710,2
20230808,135400,134666570,14710,14710,14710,14710,1
20230808,135300,134651860,14710,14710,14710,14710,0
20230808,135200,134651860,14710,14710,14710,14710,0
20230808,135100,134651860,14710,14710,14710,14710,0
20230808,135000,134651860,14710,14710,14710,14710,0
20230808,134900,134651860,14710,14710,14710,14710,1
20230808,134800,134637150,14710,14710,14710,14710,0
20230808,134700,134637150,14710,14710,14710,14710,1
20230808,134600,134622440,14710,14710,14710,14710,0
20230808,134500,134622440,14710,14710,14710,14710,0
20230808,134400,134622440,14710,14710,14710,14710,0
20230808,134300,134622440,14710,14710,14710,14710,0
20230808,134200,134622440,14710,14710,14710,14710,0
20230808,134100,134622440,14710,14710,14710,14710,0
20230808,134000,134622440,14710,14710,14710,14710,0
20230808,133900,134622440,14710,14710,14710,14710,0
20230808,133800,134622440,14710,14710,14710,14710,0
20230808,133700,134622440,14710,14710,14710,14710,0
20230808,133600,134622440,14710,14710,14710,14710,0
20230808,133500,134622440,14710,14710,14710,14710,0
20230808,133400,134622440,14710,14710,14710,14710,0
20230808,133300,134622440,14710,14710,14710,14710,0
20230808,133200,134622440,14710,14710,14710,14710,0
20230808,133100,134622440,14710,14710,14710,14710,0
20230808,133000,134622440,14710,14710,14710,14710,0
20230808,132900,134622440,14710,14710,14710,14710,60
20230808,132800,133739840,14710,14710,14710,14710,0
20230808,132700,133739840,14710,14710,14710,14710,0
20230808,132600,133739840,14710,14710,14710,14710,0
20230808,132500,133739840,14710,14710,14710,14710,0
20230808,132400,133739840,14710,14710,14710,14710,0
20230808,132300,133739840,14710,14710,14710,14710,1000
20230808,132200,119029840,14700,14700,14700,14700,0
20230808,132100,119029840,14700,14700,14700,14700,0
20230808,132000,119029840,14700,14700,14700,14700,0
20230808,131900,119029840,14700,14700,14700,14700,0
20230808,131800,119029840,14700,14700,14700,14700,122
20230808,131700,117236440,14700,14700,14700,14700,0
20230808,131600,117236440,14700,14700,14700,14700,0
20230808,131500,117236440,14700,14700,14700,14700,0
20230808,131400,117236440,14700,14700,14700,14700,8
20230808,131300,117118840,14700,14700,14700,14700,0
20230808,131200,117118840,14700,14700,14700,14700,0
20230808,131100,117118840,14700,14700,14700,14700,0
20230808,131000,117118840,14700,14700,14700,14700,0
20230808,130900,117118840,14700,14700,14700,14700,0
20230808,130800,117118840,14700,14700,14700,14700,0
20230808,130700,117118840,14700,14700,14700,14700,0
20230808,130600,117118840,14700,14700,14700,14700,0
20230808,130500,117118840,14700,14700,14700,14700,0
20230808,130400,117118840,14700,14700,14700,14700,0
20230808,130300,117118840,14700,14700,14700,14700,0
20230808,130200,117118840,14700,14700,14700,14700,0
20230808,130100,117118840,14700,14700,14700,14700,0
20230808,130000,117118840,14700,14700,14700,14700,0
20230808,125900,117118840,14700,14700,14700,14700,0
20230808,125800,117118840,14700,14700,14700,14700,0
20230808,125700,117118840,14700,14700,14700,14700,0
20230808,125600,117118840,14700,14700,14700,14700,0
20230808,125500,117118840,14700,14700,14700,14700,2
20230808,125400,117089440,14690,14690,14690,14690,0
20230808,125300,117089440,14690,14690,14690,14690,0
20230808,125200,117089440,14690,14690,14690,14690,0
20230808,125100,117089440,14690,14690,14690,14690,0
20230808,125000,117089440,14690,14690,14690,14690,0
20230808,124900,117089440,14690,14690,14690,14690,9
20230808,124800,116957230,14710,14710,14710,14710,1
20230808,124700,116942520,14700,14700,14700,14700,0
20230808,124600,116942520,14700,14700,14700,14700,0
20230808,124500,116942520,14700,14700,14700,14700,0
20230808,124400,116942520,14700,14660,14700,14660,123
20230808,124300,115139260,14660,14690,14690,14660,105
20230808,124200,113598380,14690,14690,14690,14690,0
20230808,124100,113598380,14690,14690,14690,14690,0
20230808,124000,113598380,14690,14690,14690,14690,2
20230808,123900,113569000,14690,14690,14690,14690,2
20230808,123800,113539620,14710,14690,14710,14690,5
20230808,123700,113466150,14690,14730,14730,14690,10
20230808,123600,113319150,14740,14740,14740,14740,0
20230808,123500,113319150,14740,14730,14740,14730,3
20230808,123400,113274950,14740,14740,14740,14700,288
20230808,123300,109041210,14750,14720,14750,14720,8
20230808,123200,108923360,14710,14750,14750,14710,286
20230808,123100,104716210,14750,14750,14750,14750,0
20230808,123000,104716210,14750,14750,14750,14750,0
20230808,122900,104716210,14750,14750,14750,14750,0
20230808,122800,104716210,14750,14750,14750,14750,0
20230808,122700,104716210,14750,14750,14750,14750,0
20230808,122600,104716210,14750,14750,14750,14750,0
20230808,122500,104716210,14750,14750,14750,14750,0
20230808,122400,104716210,14750,14750,14750,14750,0
20230808,122300,104716210,14750,14750,14750,14750,0
20230808,122200,104716210,14750,14750,14750,14750,0
20230808,122100,104716210,14750,14750,14750,14750,0
20230808,122000,104716210,14750,14750,14750,14750,0
20230808,121900,104716210,14750,14750,14750,14750,0
20230808,121800,104716210,14750,14750,14750,14750,0
20230808,121700,104716210,14750,14750,14750,14750,0
20230808,121600,104716210,14750,14750,14750,14750,0
20230808,121500,104716210,14750,14750,14750,14750,0
20230808,121400,104716210,14750,14750,14750,14750,0
20230808,121300,104716210,14750,14750,14750,14750,0
20230808,121200,104716210,14750,14750,14750,14750,0
20230808,121100,104716210,14750,14750,14750,14750,0
20230808,121000,104716210,14750,14750,14750,14750,0
20230808,120900,104716210,14750,14780,14780,14730,292
20230808,120800,100414920,14750,14770,14770,14740,291
20230808,120700,96125410,14820,14730,14820,14730,330
20230808,120600,91264100,14730,14710,14730,14710,332
20230808,120500,86373780,14730,14710,14730,14710,358
20230808,120400,81107560,14710,14710,14710,14710,0
20230808,120300,81107560,14710,14710,14710,14710,0
20230808,120200,81107560,14710,14710,14710,14710,0
20230808,120100,81107560,14710,14710,14710,14710,0
20230808,120000,81107560,14710,14710,14710,14710,0
20230808,115900,81107560,14710,14710,14710,14710,0
20230808,115800,81107560,14710,14710,14710,14710,0
20230808,115700,81107560,14710,14710,14710,14710,0
20230808,115600,81107560,14710,14710,14710,14710,0
20230808,115500,81107560,14710,14710,14710,14710,0
20230808,115400,81107560,14710,14710,14710,14710,0
20230808,115300,81107560,14710,14710,14710,14710,0
20230808,115200,81107560,14710,14710,14710,14710,0
20230808,115100,81107560,14710,14710,14710,14710,0
20230808,115000,81107560,14710,14710,14710,14710,0
20230808,114900,81107560,14710,14710,14710,14710,0
20230808,114800,81107560,14710,14710,14710,14710,0
20230808,114700,81107560,14710,14710,14710,14710,3
20230808,114600,81063430,14710,14710,14710,14710,7
20230808,114500,80960460,14710,14710,14710,14710,0
20230808,114400,80960460,14710,14710,14710,14710,0
20230808,114300,80960460,14710,14710,14710,14710,0
20230808,114200,80960460,14710,14710,14710,14710,0
20230808,114100,80960460,14710,14710,14710,14710,0
20230808,114000,80960460,14710,14710,14710,14710,0
20230808,113900,80960460,14710,14710,14710,14710,0
20230808,113800,80960460,14710,14710,14710,14710,0
20230808,113700,80960460,14710,14710,14710,14710,0
20230808,113600,80960460,14710,14710,14710,14710,0
20230808,113500,80960460,14710,14710,14710,14710,0
20230808,113400,80960460,14710,14710,14710,14710,1
20230808,113300,80945750,14680,14680,14680,14680,0
20230808,113200,80945750,14680,14680,14680,14680,0
20230808,113100,80945750,14680,14680,14680,14680,0
20230808,113000,80945750,14680,14680,14680,14680,0
20230808,112900,80945750,14680,14680,14680,14680,0
20230808,112800,80945750,14680,14680,14680,14680,0
20230808,112700,80945750,14680,14680,14680,14680,0
20230808,112600,80945750,14680,14680,14680,14680,0
20230808,112500,80945750,14680,14680,14680,14680,0
20230808,112400,80945750,14680,14680,14680,14680,0
20230808,112300,80945750,14680,14680,14680,14680,0
20230808,112200,80945750,14680,14680,14680,14680,0
20230808,112100,80945750,14680,14680,14680,14680,0
20230808,112000,80945750,14680,14680,14680,14680,0
20230808,111900,80945750,14680,14680,14680,14680,0
20230808,111800,80945750,14680,14680,14680,14680,0
20230808,111700,80945750,14680,14680,14680,14680,0
20230808,111600,80945750,14680,14680,14680,14680,0
20230808,111500,80945750,14680,14680,14680,14680,0
20230808,111400,80945750,14680,14690,14690,14680,126
20230808,111300,79094850,14720,14720,14720,14720,0
20230808,111200,79094850,14720,14720,14720,14720,0
20230808,111100,79094850,14720,14720,14720,14720,0
20230808,111000,79094850,14720,14720,14720,14720,1
20230808,110900,79080130,14720,14720,14720,14720,0
20230808,110800,79080130,14720,14720,14720,14720,0
20230808,110700,79080130,14720,14720,14720,14720,50
20230808,110600,78344130,14690,14690,14690,14690,0
20230808,110500,78344130,14690,14690,14690,14690,0
20230808,110400,78344130,14690,14690,14690,14690,0
20230808,110300,78344130,14690,14690,14690,14690,3
20230808,110200,78300060,14710,14710,14710,14710,0
20230808,110100,78300060,14710,14710,14710,14710,0
20230808,110000,78300060,14710,14720,14720,14710,4
20230808,105900,78241210,14730,14730,14730,14730,0
20230808,105800,78241210,14730,14730,14730,14730,0
20230808,105700,78241210,14730,14730,14730,14730,0
20230808,105600,78241210,14730,14730,14730,14730,0
20230808,105500,78241210,14730,14730,14730,14730,0
20230808,105400,78241210,14730,14730,14730,14730,0
20230808,105300,78241210,14730,14730,14730,14730,8
20230808,105200,78123370,14740,14740,14740,14740,0
20230808,105100,78123370,14740,14740,14740,14740,0
20230808,105000,78123370,14740,14740,14740,14740,0
20230808,104900,78123370,14740,14740,14740,14740,0
20230808,104800,78123370,14740,14740,14740,14740,0
20230808,104700,78123370,14740,14740,14740,14740,0
20230808,104600,78123370,14740,14740,14740,14740,294
20230808,104500,73789810,14720,14720,14720,14720,0
20230808,104400,73789810,14720,14720,14720,14720,0
20230808,104300,73789810,14720,14720,14720,14720,0
20230808,104200,73789810,14720,14720,14720,14720,1
20230808,104100,73775090,14720,14720,14720,14720,0
20230808,104000,73775090,14720,14720,14720,14720,284
20230808,103900,69594610,14680,14680,14680,14680,0
20230808,103800,69594610,14680,14680,14680,14680,0
20230808,103700,69594610,14680,14680,14680,14680,0
20230808,103600,69594610,14680,14680,14680,14680,0
20230808,103500,69594610,14680,14680,14680,14680,0
20230808,103400,69594610,14680,14680,14680,14680,0
20230808,103300,69594610,14680,14680,14680,14680,0
20230808,103200,69594610,14680,14680,14680,14680,0
20230808,103100,69594610,14680,14680,14680,14680,0
20230808,103000,69594610,14680,14680,14680,14680,0
20230808,102900,69594610,14680,14680,14680,14680,0
20230808,102800,69594610,14680,14680,14680,14680,284
20230808,102700,65425490,14670,14670,14670,14670,100
20230808,102600,63958490,14620,14620,14620,14620,0
20230808,102500,63958490,14620,14620,14620,14620,1
20230808,102400,63943870,14620,14620,14620,14620,1
20230808,102300,63929250,14640,14650,14650,14640,450
20230808,102200,57339590,14630,14620,14630,14550,446
20230808,102100,50840560,14630,14630,14630,14630,0
20230808,102000,50840560,14630,14640,14640,14630,81
20230808,101900,49655000,14690,14690,14690,14690,0
20230808,101800,49655000,14690,14630,14810,14630,44
20230808,101700,49010100,14630,14630,14670,14630,209
20230808,101600,45950330,14630,14650,14650,14630,150
20230808,101500,43755650,14650,14650,14650,14650,0
20230808,101400,43755650,14650,14650,14650,14650,0
20230808,101300,43755650,14650,14680,14680,14650,41
20230808,101200,43154580,14690,14720,14720,14690,504
20230808,101100,35742080,14720,14720,14720,14720,0
20230808,101000,35742080,14720,14720,14720,14720,0
20230808,100900,35742080,14720,14750,14750,14720,36
20230808,100800,35211650,14750,14750,14750,14750,0
20230808,100700,35211650,14750,14790,14790,14750,28
20230808,100600,34798610,14790,14790,14790,14790,30
20230808,100500,34354910,14750,14760,14760,14750,482
20230808,100400,27244750,14770,14770,14770,14770,0
20230808,100300,27244750,14770,14770,14770,14770,0
20230808,100200,27244750,14770,14770,14770,14770,0
20230808,100100,27244750,14770,14770,14770,14770,0
20230808,100000,27244750,14770,14770,14770,14770,0
20230808,095900,27244750,14770,14770,14770,14770,0
20230808,095800,27244750,14770,14770,14770,14770,0
20230808,095700,27244750,14770,14770,14770,14770,0
20230808,095600,27244750,14770,14770,14770,14770,70
20230808,095500,26210850,14760,14760,14760,14760,0
20230808,095400,26210850,14760,14760,14760,14760,0
20230808,095300,26210850,14760,14760,14760,14760,0
20230808,095200,26210850,14760,14760,14760,14760,0
20230808,095100,26210850,14760,14760,14760,14760,0
20230808,095000,26210850,14760,14760,14760,14760,0
20230808,094900,26210850,14760,14760,14760,14760,0
20230808,094800,26210850,14760,14760,14760,14760,0
20230808,094700,26210850,14760,14760,14760,14760,1
20230808,094600,26196090,14760,14760,14760,14760,11
20230808,094500,26033730,14770,14770,14770,14770,0
20230808,094400,26033730,14770,14810,14810,14770,200
20230808,094300,23078620,14810,14810,14810,14810,0
20230808,094200,23078620,14810,14810,14810,14810,0
20230808,094100,23078620,14810,14810,14810,14810,0
20230808,094000,23078620,14810,14810,14810,14810,0
20230808,093900,23078620,14810,14810,14810,14810,0
20230808,093800,23078620,14810,14810,14810,14810,0
20230808,093700,23078620,14810,14810,14810,14810,0
20230808,093600,23078620,14810,14810,14810,14810,0
20230808,093500,23078620,14810,14810,14810,14810,0
20230808,093400,23078620,14810,14810,14810,14810,0
20230808,093300,23078620,14810,14810,14810,14810,200
20230808,093200,20116620,14820,14820,14820,14820,0
20230808,093100,20116620,14820,14820,14820,14820,0
20230808,093000,20116620,14820,14820,14820,14820,0
20230808,092900,20116620,14820,14820,14820,14820,0
20230808,092800,20116620,14820,14820,14820,14820,0
20230808,092700,20116620,14820,14820,14820,14820,0
20230808,092600,20116620,14820,14820,14820,14820,0
20230808,092500,20116620,14820,14820,14820,14820,0
20230808,092400,20116620,14820,14820,14820,14820,0
20230808,092300,20116620,14820,14820,14820,14820,0
20230808,092200,20116620,14820,14820,14820,14820,0
20230808,092100,20116620,14820,14820,14820,14820,0
20230808,092000,20116620,14820,14820,14820,14820,1
20230808,091900,20101800,14820,14820,14820,14820,0
20230808,091800,20101800,14820,14820,14820,14820,282
20230808,091700,15922560,14880,14880,14880,14880,0
20230808,091600,15922560,14880,14880,14880,14880,10
20230808,091500,15773760,14750,14750,14750,14750,0
20230808,091400,15773760,14750,14750,14750,14750,0
20230808,091300,15773760,14750,14750,14750,14750,0
20230808,091200,15773760,14750,14750,14750,14750,0
20230808,091100,15773760,14750,14750,14750,14750,0
20230808,091000,15773760,14750,14880,14880,14750,904
20230808,090900,2381600,14940,14940,14940,14940,120
20230808,090800,588800,15100,15100,15100,15100,0
20230808,090700,588800,15100,15100,15100,15100,0
20230808,090600,588800,15100,15100,15100,15100,0
20230808,090500,588800,15100,15100,15100,15100,0
20230808,090400,588800,15100,15100,15100,15100,0
20230808,090300,588800,15100,15090,15100,15090,27
20230808,090200,181200,15100,15100,15100,15100,0
20230808,090100,181200,15100,15100,15100,15100,0
20230808,090000,181200,15100,15100,15100,15100,12