KissMeData/034300/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190900,75832050,14880,14880,14880,14880,20
20230814,190800,75832050,14880,14880,14880,14880,0
20230814,190700,75832050,14880,14880,14880,14880,0
20230814,190600,75832050,14880,14880,14880,14880,0
20230814,190500,75832050,14880,14880,14880,14880,0
20230814,190400,75832050,14880,14880,14880,14880,0
20230814,190300,75832050,14880,14880,14880,14880,0
20230814,190200,75832050,14880,14880,14880,14880,0
20230814,190100,75832050,14880,14880,14880,14880,0
20230814,190000,75832050,14880,14880,14880,14880,0
20230814,185900,75832050,14880,14880,14880,14880,0
20230814,185800,75832050,14880,14880,14880,14880,0
20230814,185700,75832050,14880,14880,14880,14880,0
20230814,185600,75832050,14880,14880,14880,14880,0
20230814,185500,75832050,14880,14880,14880,14880,0
20230814,185400,75832050,14880,14880,14880,14880,0
20230814,185300,75832050,14880,14880,14880,14880,0
20230814,185200,75832050,14880,14880,14880,14880,0
20230814,185100,75832050,14880,14880,14880,14880,0
20230814,185000,75832050,14880,14880,14880,14880,0
20230814,184900,75832050,14880,14880,14880,14880,0
20230814,184800,75832050,14880,14880,14880,14880,0
20230814,184700,75832050,14880,14880,14880,14880,0
20230814,184600,75832050,14880,14880,14880,14880,0
20230814,184500,75832050,14880,14880,14880,14880,0
20230814,184400,75832050,14880,14880,14880,14880,0
20230814,184300,75832050,14880,14880,14880,14880,0
20230814,184200,75832050,14880,14880,14880,14880,0
20230814,184100,75832050,14880,14880,14880,14880,0
20230814,184000,75832050,14880,14880,14880,14880,0
20230814,183900,75832050,14880,14880,14880,14880,20
20230814,183800,75832050,14880,14880,14880,14880,0
20230814,183700,75832050,14880,14880,14880,14880,0
20230814,183600,75832050,14880,14880,14880,14880,0
20230814,183500,75832050,14880,14880,14880,14880,0
20230814,183400,75832050,14880,14880,14880,14880,0
20230814,183300,75832050,14880,14880,14880,14880,0
20230814,183200,75832050,14880,14880,14880,14880,0
20230814,183100,75832050,14880,14880,14880,14880,0
20230814,183000,75832050,14880,14880,14880,14880,0
20230814,182900,75832050,14880,14880,14880,14880,0
20230814,182800,75832050,14880,14880,14880,14880,0
20230814,182700,75832050,14880,14880,14880,14880,0
20230814,182600,75832050,14880,14880,14880,14880,0
20230814,182500,75832050,14880,14880,14880,14880,0
20230814,182400,75832050,14880,14880,14880,14880,0
20230814,182300,75832050,14880,14880,14880,14880,0
20230814,182200,75832050,14880,14880,14880,14880,0
20230814,182100,75832050,14880,14880,14880,14880,0
20230814,182000,75832050,14880,14880,14880,14880,0
20230814,181900,75832050,14880,14880,14880,14880,0
20230814,181800,75832050,14880,14880,14880,14880,0
20230814,181700,75832050,14880,14880,14880,14880,0
20230814,181600,75832050,14880,14880,14880,14880,0
20230814,181500,75832050,14880,14880,14880,14880,0
20230814,181400,75832050,14880,14880,14880,14880,0
20230814,181300,75832050,14880,14880,14880,14880,0
20230814,181200,75832050,14880,14880,14880,14880,0
20230814,181100,75832050,14880,14880,14880,14880,0
20230814,181000,75832050,14880,14880,14880,14880,0
20230814,180900,75832050,14880,14880,14880,14880,20
20230814,180800,75832050,14880,14880,14880,14880,0
20230814,180700,75832050,14880,14880,14880,14880,0
20230814,180600,75832050,14880,14880,14880,14880,0
20230814,180500,75832050,14880,14880,14880,14880,0
20230814,180400,75832050,14880,14880,14880,14880,0
20230814,180300,75832050,14880,14880,14880,14880,0
20230814,180200,75832050,14880,14880,14880,14880,0
20230814,180100,75832050,14880,14880,14880,14880,0
20230814,180000,75832050,14880,14880,14880,14880,0
20230814,175900,75832050,14880,14880,14880,14880,0
20230814,175800,75832050,14880,14880,14880,14880,0
20230814,175700,75832050,14880,14880,14880,14880,0
20230814,175600,75832050,14880,14880,14880,14880,0
20230814,175500,75832050,14880,14880,14880,14880,0
20230814,175400,75832050,14880,14880,14880,14880,0
20230814,175300,75832050,14880,14880,14880,14880,0
20230814,175200,75832050,14880,14880,14880,14880,0
20230814,175100,75832050,14880,14880,14880,14880,0
20230814,175000,75832050,14880,14880,14880,14880,0
20230814,174900,75832050,14880,14880,14880,14880,0
20230814,174800,75832050,14880,14880,14880,14880,0
20230814,174700,75832050,14880,14880,14880,14880,0
20230814,174600,75832050,14880,14880,14880,14880,0
20230814,174500,75832050,14880,14880,14880,14880,0
20230814,174400,75832050,14880,14880,14880,14880,0
20230814,174300,75832050,14880,14880,14880,14880,0
20230814,174200,75832050,14880,14880,14880,14880,0
20230814,174100,75832050,14880,14880,14880,14880,0
20230814,174000,75832050,14880,14880,14880,14880,0
20230814,173900,75832050,14880,14880,14880,14880,20
20230814,173800,75832050,14880,14880,14880,14880,0
20230814,173700,75832050,14880,14880,14880,14880,0
20230814,173600,75832050,14880,14880,14880,14880,0
20230814,173500,75832050,14880,14880,14880,14880,0
20230814,173400,75832050,14880,14880,14880,14880,0
20230814,173300,75832050,14880,14880,14880,14880,0
20230814,173200,75832050,14880,14880,14880,14880,0
20230814,173100,75832050,14880,14880,14880,14880,0
20230814,173000,75832050,14880,14880,14880,14880,0
20230814,172900,75832050,14880,14880,14880,14880,0
20230814,172800,75832050,14880,14880,14880,14880,0
20230814,172700,75832050,14880,14880,14880,14880,0
20230814,172600,75832050,14880,14880,14880,14880,0
20230814,172500,75832050,14880,14880,14880,14880,0
20230814,172400,75832050,14880,14880,14880,14880,0
20230814,172300,75832050,14880,14880,14880,14880,0
20230814,172200,75832050,14880,14880,14880,14880,0
20230814,172100,75832050,14880,14880,14880,14880,0
20230814,172000,75832050,14880,14880,14880,14880,0
20230814,171900,75832050,14880,14880,14880,14880,0
20230814,171800,75832050,14880,14880,14880,14880,0
20230814,171700,75832050,14880,14880,14880,14880,0
20230814,171600,75832050,14880,14880,14880,14880,0
20230814,171500,75832050,14880,14880,14880,14880,0
20230814,171400,75832050,14880,14880,14880,14880,0
20230814,171300,75832050,14880,14880,14880,14880,0
20230814,171200,75832050,14880,14880,14880,14880,0
20230814,171100,75832050,14880,14880,14880,14880,0
20230814,171000,75832050,14880,14880,14880,14880,0
20230814,170900,75832050,14880,14880,14880,14880,20
20230814,170800,75832050,14880,14880,14880,14880,0
20230814,170700,75832050,14880,14880,14880,14880,0
20230814,170600,75832050,14880,14880,14880,14880,0
20230814,170500,75832050,14880,14880,14880,14880,0
20230814,170400,75832050,14880,14880,14880,14880,0
20230814,170300,75832050,14880,14880,14880,14880,0
20230814,170200,75832050,14880,14880,14880,14880,0
20230814,170100,75832050,14880,14880,14880,14880,0
20230814,170000,75832050,14880,14880,14880,14880,0
20230814,165900,75832050,14880,14880,14880,14880,0
20230814,165800,75832050,14880,14880,14880,14880,0
20230814,165700,75832050,14880,14880,14880,14880,0
20230814,165600,75832050,14880,14880,14880,14880,0
20230814,165500,75832050,14880,14880,14880,14880,0
20230814,165400,75832050,14880,14880,14880,14880,0
20230814,165300,75832050,14880,14880,14880,14880,0
20230814,165200,75832050,14880,14880,14880,14880,0
20230814,165100,75832050,14880,14880,14880,14880,0
20230814,165000,75832050,14880,14880,14880,14880,0
20230814,164900,75832050,14880,14880,14880,14880,0
20230814,164800,75832050,14880,14880,14880,14880,0
20230814,164700,75832050,14880,14880,14880,14880,0
20230814,164600,75832050,14880,14880,14880,14880,0
20230814,164500,75832050,14880,14880,14880,14880,0
20230814,164400,75832050,14880,14880,14880,14880,0
20230814,164300,75832050,14880,14880,14880,14880,0
20230814,164200,75832050,14880,14880,14880,14880,0
20230814,164100,75832050,14880,14880,14880,14880,0
20230814,164000,75832050,14880,14880,14880,14880,0
20230814,163900,75832050,14880,14880,14880,14880,20
20230814,163800,75832050,14880,14880,14880,14880,0
20230814,163700,75832050,14880,14880,14880,14880,0
20230814,163600,75832050,14880,14880,14880,14880,0
20230814,163500,75832050,14880,14880,14880,14880,0
20230814,163400,75832050,14880,14880,14880,14880,0
20230814,163300,75832050,14880,14880,14880,14880,0
20230814,163200,75832050,14880,14880,14880,14880,0
20230814,163100,75832050,14880,14880,14880,14880,0
20230814,163000,75832050,14880,14880,14880,14880,0
20230814,162900,75832050,14880,14880,14880,14880,0
20230814,162800,75832050,14880,14880,14880,14880,0
20230814,162700,75832050,14880,14880,14880,14880,0
20230814,162600,75832050,14880,14880,14880,14880,0
20230814,162500,75832050,14880,14880,14880,14880,0
20230814,162400,75832050,14880,14880,14880,14880,0
20230814,162300,75832050,14880,14880,14880,14880,0
20230814,162200,75832050,14880,14880,14880,14880,0
20230814,162100,75832050,14880,14880,14880,14880,0
20230814,162000,75832050,14880,14880,14880,14880,0
20230814,161900,75832050,14880,14880,14880,14880,0
20230814,161800,75832050,14880,14880,14880,14880,0
20230814,161700,75832050,14880,14880,14880,14880,0
20230814,161600,75832050,14880,14880,14880,14880,0
20230814,161500,75832050,14880,14880,14880,14880,0
20230814,161400,75832050,14880,14880,14880,14880,0
20230814,161300,75832050,14880,14880,14880,14880,0
20230814,161200,75832050,14880,14880,14880,14880,0
20230814,161100,75832050,14880,14880,14880,14880,0
20230814,161000,75832050,14880,14880,14880,14880,0
20230814,160900,75832050,14880,14880,14880,14880,20
20230814,160800,75832050,14880,14880,14880,14880,0
20230814,160700,75832050,14880,14880,14880,14880,0
20230814,160600,75832050,14880,14880,14880,14880,0
20230814,160500,75832050,14880,14880,14880,14880,0
20230814,160400,75832050,14880,14880,14880,14880,0
20230814,160300,75832050,14880,14880,14880,14880,0
20230814,160200,75832050,14880,14880,14880,14880,0
20230814,160100,75832050,14880,14880,14880,14880,0
20230814,160000,75832050,14880,14880,14880,14880,0
20230814,155900,75832050,14880,14880,14880,14880,0
20230814,155800,75832050,14880,14880,14880,14880,0
20230814,155700,75832050,14880,14880,14880,14880,0
20230814,155600,75832050,14880,14880,14880,14880,0
20230814,155500,75832050,14880,14880,14880,14880,0
20230814,155400,75832050,14880,14880,14880,14880,0
20230814,155300,75832050,14880,14880,14880,14880,0
20230814,155200,75832050,14880,14880,14880,14880,0
20230814,155100,75832050,14880,14880,14880,14880,0
20230814,155000,75832050,14880,14880,14880,14880,0
20230814,154900,75832050,14880,14880,14880,14880,0
20230814,154800,75832050,14880,14880,14880,14880,0
20230814,154700,75832050,14880,14880,14880,14880,0
20230814,154600,75832050,14880,14880,14880,14880,0
20230814,154500,75832050,14880,14880,14880,14880,0
20230814,154400,75832050,14880,14880,14880,14880,0
20230814,154300,75832050,14880,14880,14880,14880,0
20230814,154200,75832050,14880,14880,14880,14880,0
20230814,154100,75832050,14880,14880,14880,14880,0
20230814,154000,75832050,14880,14880,14880,14880,0
20230814,153900,75832050,14880,14880,14880,14880,20
20230814,153800,75832050,14880,14880,14880,14880,0
20230814,153700,75832050,14880,14880,14880,14880,0
20230814,153600,75832050,14880,14880,14880,14880,0
20230814,153500,75832050,14880,14880,14880,14880,0
20230814,153400,75832050,14880,14880,14880,14880,0
20230814,153300,75832050,14880,14880,14880,14880,0
20230814,153200,75832050,14880,14880,14880,14880,0
20230814,153100,75832050,14880,14880,14880,14880,0
20230814,153000,75832050,14880,14880,14880,14880,20
20230814,152900,75534450,14840,14840,14840,14840,0
20230814,152800,75534450,14840,14840,14840,14840,0
20230814,152700,75534450,14840,14840,14840,14840,0
20230814,152600,75534450,14840,14840,14840,14840,0
20230814,152500,75534450,14840,14840,14840,14840,0
20230814,152400,75534450,14840,14840,14840,14840,0
20230814,152300,75534450,14840,14840,14840,14840,0
20230814,152200,75534450,14840,14840,14840,14840,0
20230814,152100,75534450,14840,14840,14840,14840,0
20230814,152000,75534450,14840,14840,14840,14840,0
20230814,151900,75534450,14840,14840,14840,14840,0
20230814,151800,75534450,14840,14840,14840,14840,1
20230814,151700,75519610,14800,14820,14820,14800,1500
20230814,151600,53312310,14840,14830,14840,14830,30
20230814,151500,52867360,14830,14830,14830,14830,30
20230814,151400,52422460,14820,14820,14820,14820,0
20230814,151300,52422460,14820,14820,14820,14820,0
20230814,151200,52422460,14820,14820,14820,14820,0
20230814,151100,52422460,14820,14820,14820,14820,0
20230814,151000,52422460,14820,14820,14820,14820,3
20230814,150900,52378000,14820,14820,14820,14820,0
20230814,150800,52378000,14820,14820,14820,14820,0
20230814,150700,52378000,14820,14820,14820,14820,0
20230814,150600,52378000,14820,14820,14820,14820,8
20230814,150500,52259440,14820,14820,14820,14820,0
20230814,150400,52259440,14820,14820,14820,14820,0
20230814,150300,52259440,14820,14820,14820,14820,0
20230814,150200,52259440,14820,14820,14820,14820,0
20230814,150100,52259440,14820,14820,14820,14820,0
20230814,150000,52259440,14820,14820,14820,14820,2
20230814,145900,52229800,14820,14820,14820,14820,0
20230814,145800,52229800,14820,14820,14820,14820,0
20230814,145700,52229800,14820,14820,14820,14820,0
20230814,145600,52229800,14820,14820,14820,14820,0
20230814,145500,52229800,14820,14820,14820,14820,7
20230814,145400,52126060,14820,14820,14820,14820,1
20230814,145300,52111240,14810,14810,14810,14810,0
20230814,145200,52111240,14810,14810,14810,14810,0
20230814,145100,52111240,14810,14810,14810,14810,2
20230814,145000,52081620,14810,14810,14810,14810,0
20230814,144900,52081620,14810,14810,14810,14810,0
20230814,144800,52081620,14810,14810,14810,14810,1
20230814,144700,52066810,14820,14820,14820,14820,0
20230814,144600,52066810,14820,14820,14820,14820,0
20230814,144500,52066810,14820,14820,14820,14820,0
20230814,144400,52066810,14820,14820,14820,14820,0
20230814,144300,52066810,14820,14820,14820,14820,0
20230814,144200,52066810,14820,14820,14820,14820,1
20230814,144100,52051990,14820,14820,14820,14820,0
20230814,144000,52051990,14820,14820,14820,14820,10
20230814,143900,51903790,14820,14820,14820,14820,13
20230814,143800,51711130,14840,14840,14840,14840,0
20230814,143700,51711130,14840,14840,14840,14840,0
20230814,143600,51711130,14840,14840,14840,14840,0
20230814,143500,51711130,14840,14840,14840,14840,0
20230814,143400,51711130,14840,14840,14840,14840,0
20230814,143300,51711130,14840,14840,14840,14840,0
20230814,143200,51711130,14840,14840,14840,14840,0
20230814,143100,51711130,14840,14840,14840,14840,0
20230814,143000,51711130,14840,14840,14840,14840,0
20230814,142900,51711130,14840,14840,14840,14840,0
20230814,142800,51711130,14840,14840,14840,14840,0
20230814,142700,51711130,14840,14840,14840,14840,0
20230814,142600,51711130,14840,14840,14840,14840,0
20230814,142500,51711130,14840,14840,14840,14840,0
20230814,142400,51711130,14840,14840,14840,14840,0
20230814,142300,51711130,14840,14840,14840,14840,0
20230814,142200,51711130,14840,14840,14840,14840,0
20230814,142100,51711130,14840,14840,14840,14840,1
20230814,142000,51696290,14810,14810,14810,14810,0
20230814,141900,51696290,14810,14810,14810,14810,0
20230814,141800,51696290,14810,14810,14810,14810,0
20230814,141700,51696290,14810,14820,14820,14810,10
20230814,141600,51548110,14820,14820,14820,14820,0
20230814,141500,51548110,14820,14820,14820,14820,2
20230814,141400,51518470,14810,14810,14810,14810,0
20230814,141300,51518470,14810,14810,14810,14810,0
20230814,141200,51518470,14810,14810,14810,14810,0
20230814,141100,51518470,14810,14810,14810,14810,12
20230814,141000,51340750,14830,14830,14830,14830,1
20230814,140900,51325920,14830,14830,14830,14830,0
20230814,140800,51325920,14830,14830,14830,14830,0
20230814,140700,51325920,14830,14830,14830,14830,0
20230814,140600,51325920,14830,14830,14830,14830,20
20230814,140500,51029320,14870,14870,14870,14870,0
20230814,140400,51029320,14870,14870,14870,14870,0
20230814,140300,51029320,14870,14870,14870,14870,0
20230814,140200,51029320,14870,14870,14870,14870,0
20230814,140100,51029320,14870,14870,14870,14870,0
20230814,140000,51029320,14870,14870,14870,14870,0
20230814,135900,51029320,14870,14870,14870,14870,0
20230814,135800,51029320,14870,14870,14870,14870,0
20230814,135700,51029320,14870,14870,14870,14870,0
20230814,135600,51029320,14870,14870,14870,14870,0
20230814,135500,51029320,14870,14870,14870,14870,0
20230814,135400,51029320,14870,14870,14870,14870,0
20230814,135300,51029320,14870,14870,14870,14870,0
20230814,135200,51029320,14870,14870,14870,14870,0
20230814,135100,51029320,14870,14870,14870,14870,0
20230814,135000,51029320,14870,14870,14870,14870,0
20230814,134900,51029320,14870,14870,14870,14870,0
20230814,134800,51029320,14870,14870,14870,14870,0
20230814,134700,51029320,14870,14870,14870,14870,0
20230814,134600,51029320,14870,14870,14870,14870,0
20230814,134500,51029320,14870,14870,14870,14870,0
20230814,134400,51029320,14870,14870,14870,14870,3
20230814,134300,50984710,14870,14870,14870,14870,0
20230814,134200,50984710,14870,14870,14870,14870,0
20230814,134100,50984710,14870,14860,14870,14860,10
20230814,134000,50836060,14850,14850,14850,14850,0
20230814,133900,50836060,14850,14850,14850,14850,0
20230814,133800,50836060,14850,14850,14850,14850,0
20230814,133700,50836060,14850,14850,14850,14850,1
20230814,133600,50821210,14850,14850,14850,14850,0
20230814,133500,50821210,14850,14850,14850,14850,0
20230814,133400,50821210,14850,14850,14850,14850,0
20230814,133300,50821210,14850,14850,14850,14850,0
20230814,133200,50821210,14850,14850,14850,14850,0
20230814,133100,50821210,14850,14850,14850,14850,0
20230814,133000,50821210,14850,14850,14850,14850,0
20230814,132900,50821210,14850,14850,14850,14850,0
20230814,132800,50821210,14850,14850,14850,14850,0
20230814,132700,50821210,14850,14850,14850,14850,0
20230814,132600,50821210,14850,14850,14850,14850,3
20230814,132500,50776660,14830,14850,14850,14830,105
20230814,132400,49219470,14870,14870,14870,14870,0
20230814,132300,49219470,14870,14870,14870,14870,0
20230814,132200,49219470,14870,14870,14870,14870,1
20230814,132100,49204600,14900,14900,14900,14900,1
20230814,132000,49189700,14900,14900,14900,14900,0
20230814,131900,49189700,14900,14900,14900,14900,0
20230814,131800,49189700,14900,14900,14900,14900,3
20230814,131700,49145000,14900,14900,14900,14900,0
20230814,131600,49145000,14900,14900,14900,14900,0
20230814,131500,49145000,14900,14900,14900,14900,0
20230814,131400,49145000,14900,14900,14900,14900,0
20230814,131300,49145000,14900,14900,14900,14900,0
20230814,131200,49145000,14900,14900,14900,14900,0
20230814,131100,49145000,14900,14900,14900,14900,0
20230814,131000,49145000,14900,14900,14900,14900,0
20230814,130900,49145000,14900,14900,14900,14900,0
20230814,130800,49145000,14900,14900,14900,14900,0
20230814,130700,49145000,14900,14900,14900,14900,0
20230814,130600,49145000,14900,14900,14900,14900,0
20230814,130500,49145000,14900,14900,14900,14900,0
20230814,130400,49145000,14900,14900,14900,14900,0
20230814,130300,49145000,14900,14900,14900,14900,0
20230814,130200,49145000,14900,14900,14900,14900,0
20230814,130100,49145000,14900,14900,14900,14900,0
20230814,130000,49145000,14900,14900,14900,14900,6
20230814,125900,49055600,14880,14880,14880,14880,0
20230814,125800,49055600,14880,14880,14880,14880,0
20230814,125700,49055600,14880,14880,14880,14880,0
20230814,125600,49055600,14880,14880,14880,14880,0
20230814,125500,49055600,14880,14880,14880,14880,0
20230814,125400,49055600,14880,14880,14880,14880,0
20230814,125300,49055600,14880,14880,14880,14880,0
20230814,125200,49055600,14880,14880,14880,14880,0
20230814,125100,49055600,14880,14880,14880,14880,0
20230814,125000,49055600,14880,14880,14880,14880,0
20230814,124900,49055600,14880,14880,15080,14840,371
20230814,124800,43526060,14880,14860,14880,14860,7
20230814,124700,43421980,14860,14860,14860,14860,0
20230814,124600,43421980,14860,14860,14860,14860,0
20230814,124500,43421980,14860,14860,14860,14860,0
20230814,124400,43421980,14860,14860,14860,14860,0
20230814,124300,43421980,14860,14860,14860,14860,0
20230814,124200,43421980,14860,14860,14860,14860,0
20230814,124100,43421980,14860,14860,14860,14860,0
20230814,124000,43421980,14860,14860,14860,14860,0
20230814,123900,43421980,14860,14860,14860,14860,0
20230814,123800,43421980,14860,14860,14860,14860,0
20230814,123700,43421980,14860,14860,14860,14860,0
20230814,123600,43421980,14860,14860,14860,14860,0
20230814,123500,43421980,14860,14860,14860,14860,0
20230814,123400,43421980,14860,14860,14860,14860,0
20230814,123300,43421980,14860,14860,14860,14860,0
20230814,123200,43421980,14860,14860,14860,14860,0
20230814,123100,43421980,14860,14860,14860,14860,0
20230814,123000,43421980,14860,14860,14860,14860,0
20230814,122900,43421980,14860,14860,14860,14860,0
20230814,122800,43421980,14860,14860,14860,14860,0
20230814,122700,43421980,14860,14860,14860,14860,0
20230814,122600,43421980,14860,14860,14860,14860,0
20230814,122500,43421980,14860,14860,14860,14860,1
20230814,122400,43407120,14860,14860,14860,14860,0
20230814,122300,43407120,14860,14860,14860,14860,0
20230814,122200,43407120,14860,14860,14860,14860,0
20230814,122100,43407120,14860,14860,14860,14860,0
20230814,122000,43407120,14860,14860,14860,14860,3
20230814,121900,43362540,14860,14860,14860,14860,0
20230814,121800,43362540,14860,14860,14860,14860,0
20230814,121700,43362540,14860,14860,14860,14860,5
20230814,121600,43288240,14830,14830,14830,14830,0
20230814,121500,43288240,14830,14830,14830,14830,0
20230814,121400,43288240,14830,14830,14830,14830,0
20230814,121300,43288240,14830,14830,14830,14830,0
20230814,121200,43288240,14830,14830,14830,14830,0
20230814,121100,43288240,14830,14830,14830,14830,0
20230814,121000,43288240,14830,14830,14830,14830,0
20230814,120900,43288240,14830,14830,14830,14830,0
20230814,120800,43288240,14830,14830,14830,14830,0
20230814,120700,43288240,14830,14830,14830,14830,0
20230814,120600,43288240,14830,14830,14830,14830,0
20230814,120500,43288240,14830,14830,14830,14830,0
20230814,120400,43288240,14830,14830,14830,14830,0
20230814,120300,43288240,14830,14830,14830,14830,0
20230814,120200,43288240,14830,14830,14830,14830,0
20230814,120100,43288240,14830,14830,14830,14830,0
20230814,120000,43288240,14830,14850,14850,14830,209
20230814,115900,40188000,14850,14850,14850,14850,0
20230814,115800,40188000,14850,14850,14850,14850,0
20230814,115700,40188000,14850,14850,14850,14850,0
20230814,115600,40188000,14850,14850,14850,14850,0
20230814,115500,40188000,14850,14850,14850,14850,1
20230814,115400,40173150,14890,14890,14890,14890,0
20230814,115300,40173150,14890,14890,14890,14890,0
20230814,115200,40173150,14890,14890,14890,14890,0
20230814,115100,40173150,14890,14890,14890,14890,0
20230814,115000,40173150,14890,14890,14890,14890,0
20230814,114900,40173150,14890,14890,14890,14890,0
20230814,114800,40173150,14890,14890,14890,14890,0
20230814,114700,40173150,14890,14890,14890,14890,0
20230814,114600,40173150,14890,14890,14890,14890,0
20230814,114500,40173150,14890,14890,14890,14890,0
20230814,114400,40173150,14890,14890,14890,14890,0
20230814,114300,40173150,14890,14890,14890,14890,0
20230814,114200,40173150,14890,14890,14890,14890,0
20230814,114100,40173150,14890,14890,14890,14890,1
20230814,114000,40158260,14840,14840,14840,14840,0
20230814,113900,40158260,14840,14840,14840,14840,0
20230814,113800,40158260,14840,14840,14840,14840,0
20230814,113700,40158260,14840,14840,14840,14840,0
20230814,113600,40158260,14840,14840,14840,14840,0
20230814,113500,40158260,14840,14840,14840,14840,0
20230814,113400,40158260,14840,14840,14840,14840,0
20230814,113300,40158260,14840,14840,14840,14840,0
20230814,113200,40158260,14840,14840,14840,14840,0
20230814,113100,40158260,14840,14840,14840,14840,0
20230814,113000,40158260,14840,14840,14840,14840,0
20230814,112900,40158260,14840,14840,14840,14840,2
20230814,112800,40128580,14850,14860,14860,14850,2
20230814,112700,40098870,14870,14870,14870,14870,0
20230814,112600,40098870,14870,14870,14870,14870,0
20230814,112500,40098870,14870,14870,14870,14870,0
20230814,112400,40098870,14870,14870,14870,14870,0
20230814,112300,40098870,14870,14870,14870,14870,3
20230814,112200,40054260,14860,14860,14860,14860,0
20230814,112100,40054260,14860,14860,14860,14860,0
20230814,112000,40054260,14860,14860,14860,14860,0
20230814,111900,40054260,14860,14860,14860,14860,6
20230814,111800,39965100,14880,14880,14880,14880,0
20230814,111700,39965100,14880,14880,14880,14880,50
20230814,111600,39221100,14870,14870,14870,14870,0
20230814,111500,39221100,14870,14870,14870,14870,10
20230814,111400,39072400,14880,14880,14880,14880,100
20230814,111300,37584400,14890,15060,15060,14890,180
20230814,111200,34898870,14900,14900,14900,14900,13
20230814,111100,34705170,14900,14900,14900,14900,13
20230814,111000,34511470,14940,14940,14940,14940,0
20230814,110900,34511470,14940,15070,15070,14940,3
20230814,110800,34466520,14930,14930,14930,14930,1
20230814,110700,34451590,14930,14940,14940,14930,70
20230814,110600,33405940,14930,14930,14930,14930,1
20230814,110500,33391010,14940,14940,14940,14940,0
20230814,110400,33391010,14940,14940,14940,14940,0
20230814,110300,33391010,14940,14940,14940,14940,1
20230814,110200,33376070,14940,14940,14940,14940,0
20230814,110100,33376070,14940,14940,14940,14940,0
20230814,110000,33376070,14940,14940,14940,14940,45
20230814,105900,32703770,14940,14940,14940,14940,0
20230814,105800,32703770,14940,14940,14940,14940,0
20230814,105700,32703770,14940,14940,14940,14940,0
20230814,105600,32703770,14940,14940,14940,14940,0
20230814,105500,32703770,14940,14940,14940,14940,1
20230814,105400,32688830,14940,14940,14940,14940,0
20230814,105300,32688830,14940,14940,14940,14940,0
20230814,105200,32688830,14940,14940,14940,14940,5
20230814,105100,32614130,14940,14940,14940,14940,0
20230814,105000,32614130,14940,14940,14940,14940,0
20230814,104900,32614130,14940,14940,14940,14940,242
20230814,104800,28998650,14940,14940,14940,14940,40
20230814,104700,28401050,14940,14940,14940,14940,1
20230814,104600,28386110,14960,14960,14960,14960,0
20230814,104500,28386110,14960,14960,14960,14960,0
20230814,104400,28386110,14960,14980,14980,14960,286
20230814,104300,24101910,15000,15000,15000,15000,0
20230814,104200,24101910,15000,15000,15000,15000,0
20230814,104100,24101910,15000,15000,15000,15000,0
20230814,104000,24101910,15000,15000,15000,15000,0
20230814,103900,24101910,15000,14970,15000,14970,26
20230814,103800,23711940,15000,15000,15000,15000,2
20230814,103700,23681940,15000,15000,15000,15000,0
20230814,103600,23681940,15000,15000,15000,15000,0
20230814,103500,23681940,15000,14970,15000,14970,2
20230814,103400,23651970,15000,15000,15000,15000,0
20230814,103300,23651970,15000,15000,15000,15000,0
20230814,103200,23651970,15000,15000,15000,15000,0
20230814,103100,23651970,15000,15000,15000,15000,0
20230814,103000,23651970,15000,15000,15000,15000,0
20230814,102900,23651970,15000,15000,15000,15000,1
20230814,102800,23636970,14910,14910,14910,14910,0
20230814,102700,23636970,14910,14910,14910,14910,0
20230814,102600,23636970,14910,14910,14910,14910,7
20230814,102500,23532600,14890,14890,14890,14890,328
20230814,102400,18648680,14890,14890,14890,14890,3
20230814,102300,18604010,14870,14870,14870,14870,0
20230814,102200,18604010,14870,14870,14870,14870,8
20230814,102100,18485050,14870,14920,14920,14870,335
20230814,102000,13493920,14970,14970,14970,14970,0
20230814,101900,13493920,14970,14970,14970,14970,0
20230814,101800,13493920,14970,14970,14970,14970,0
20230814,101700,13493920,14970,14970,14970,14970,0
20230814,101600,13493920,14970,14970,14970,14970,0
20230814,101500,13493920,14970,14970,14970,14970,0
20230814,101400,13493920,14970,14970,14970,14970,0
20230814,101300,13493920,14970,14970,14970,14970,0
20230814,101200,13493920,14970,14970,14970,14970,0
20230814,101100,13493920,14970,14970,14970,14970,0
20230814,101000,13493920,14970,14970,14970,14970,0
20230814,100900,13493920,14970,14970,14970,14970,0
20230814,100800,13493920,14970,14970,14970,14970,0
20230814,100700,13493920,14970,14970,14970,14970,0
20230814,100600,13493920,14970,14970,14970,14970,0
20230814,100500,13493920,14970,14970,14970,14970,0
20230814,100400,13493920,14970,14970,14970,14970,0
20230814,100300,13493920,14970,14970,14970,14970,0
20230814,100200,13493920,14970,14970,14970,14970,0
20230814,100100,13493920,14970,14970,14970,14970,1
20230814,100000,13478950,14920,14920,14920,14920,13
20230814,095900,13284990,14900,14900,14900,14900,8
20230814,095800,13165790,14920,14920,14920,14920,0
20230814,095700,13165790,14920,14920,14920,14920,0
20230814,095600,13165790,14920,14920,14920,14920,3
20230814,095500,13121030,14910,14910,14910,14910,0
20230814,095400,13121030,14910,14910,14910,14910,0
20230814,095300,13121030,14910,14910,14910,14910,0
20230814,095200,13121030,14910,14910,14910,14910,0
20230814,095100,13121030,14910,14910,14910,14910,66
20230814,095000,12136970,14920,14920,14920,14920,0
20230814,094900,12136970,14920,14920,14920,14920,0
20230814,094800,12136970,14920,14920,14920,14920,0
20230814,094700,12136970,14920,14920,14920,14920,0
20230814,094600,12136970,14920,14920,14920,14920,0
20230814,094500,12136970,14920,14920,14920,14920,0
20230814,094400,12136970,14920,14920,14920,14920,15
20230814,094300,11913170,14920,14930,14930,14920,8
20230814,094200,11793740,14930,14930,14930,14930,1
20230814,094100,11778810,14940,14960,14960,14940,2
20230814,094000,11748910,14990,14990,14990,14990,0
20230814,093900,11748910,14990,14990,14990,14990,1
20230814,093800,11733920,14920,14920,14920,14920,0
20230814,093700,11733920,14920,14920,14920,14920,0
20230814,093600,11733920,14920,14930,14940,14920,23
20230814,093500,11390350,14940,14940,14940,14940,60
20230814,093400,10493950,15000,15000,15000,15000,6
20230814,093300,10403950,15000,15000,15000,15000,1
20230814,093200,10388950,14980,14980,14980,14980,2
20230814,093100,10358990,14940,14940,14940,14940,0
20230814,093000,10358990,14940,14940,14940,14940,0
20230814,092900,10358990,14940,14940,14940,14940,0
20230814,092800,10358990,14940,14940,14940,14940,0
20230814,092700,10358990,14940,14940,14940,14940,0
20230814,092600,10358990,14940,14940,14940,14940,6
20230814,092500,10269350,14890,14890,14890,14890,0
20230814,092400,10269350,14890,14890,14890,14890,0
20230814,092300,10269350,14890,14860,14890,14860,353
20230814,092200,5023590,14860,14860,14860,14860,15
20230814,092100,4800690,14840,14840,14840,14840,0
20230814,092000,4800690,14840,14840,14840,14840,0
20230814,091900,4800690,14840,14870,14870,14840,150
20230814,091800,2571280,14880,14880,14880,14880,1
20230814,091700,2556400,14860,14860,14860,14860,1
20230814,091600,2541540,14850,14850,14850,14850,4
20230814,091500,2482140,14850,14850,14850,14850,0
20230814,091400,2482140,14850,14850,14850,14850,0
20230814,091300,2482140,14850,14850,14850,14850,0
20230814,091200,2482140,14850,14890,14890,14850,7
20230814,091100,2378150,14810,14810,14810,14810,0
20230814,091000,2378150,14810,14810,14810,14810,70
20230814,090900,1341450,14810,14820,14820,14810,10
20230814,090800,1193340,14810,14810,14810,14810,0
20230814,090700,1193340,14810,14810,14810,14810,0
20230814,090600,1193340,14810,14810,14810,14810,19
20230814,090500,911950,14950,14950,14950,14950,0
20230814,090400,911950,14950,14950,14950,14950,0
20230814,090300,911950,14950,14950,14950,14950,0
20230814,090200,911950,14950,14950,14950,14950,34
20230814,090100,403650,14950,14950,14950,14950,0
20230814,090000,403650,14950,14950,14950,14950,27