KissMeData/034300/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190800,167378980,14650,14650,14650,14650,145
20230817,190700,167378980,14650,14650,14650,14650,0
20230817,190600,167378980,14650,14650,14650,14650,0
20230817,190500,167378980,14650,14650,14650,14650,0
20230817,190400,167378980,14650,14650,14650,14650,0
20230817,190300,167378980,14650,14650,14650,14650,0
20230817,190200,167378980,14650,14650,14650,14650,0
20230817,190100,167378980,14650,14650,14650,14650,0
20230817,190000,167378980,14650,14650,14650,14650,0
20230817,185900,167378980,14650,14650,14650,14650,0
20230817,185800,167378980,14650,14650,14650,14650,0
20230817,185700,167378980,14650,14650,14650,14650,0
20230817,185600,167378980,14650,14650,14650,14650,0
20230817,185500,167378980,14650,14650,14650,14650,0
20230817,185400,167378980,14650,14650,14650,14650,0
20230817,185300,167378980,14650,14650,14650,14650,0
20230817,185200,167378980,14650,14650,14650,14650,0
20230817,185100,167378980,14650,14650,14650,14650,0
20230817,185000,167378980,14650,14650,14650,14650,0
20230817,184900,167378980,14650,14650,14650,14650,0
20230817,184800,167378980,14650,14650,14650,14650,0
20230817,184700,167378980,14650,14650,14650,14650,0
20230817,184600,167378980,14650,14650,14650,14650,0
20230817,184500,167378980,14650,14650,14650,14650,0
20230817,184400,167378980,14650,14650,14650,14650,0
20230817,184300,167378980,14650,14650,14650,14650,0
20230817,184200,167378980,14650,14650,14650,14650,0
20230817,184100,167378980,14650,14650,14650,14650,0
20230817,184000,167378980,14650,14650,14650,14650,0
20230817,183900,167378980,14650,14650,14650,14650,0
20230817,183800,167378980,14650,14650,14650,14650,145
20230817,183700,167378980,14650,14650,14650,14650,0
20230817,183600,167378980,14650,14650,14650,14650,0
20230817,183500,167378980,14650,14650,14650,14650,0
20230817,183400,167378980,14650,14650,14650,14650,0
20230817,183300,167378980,14650,14650,14650,14650,0
20230817,183200,167378980,14650,14650,14650,14650,0
20230817,183100,167378980,14650,14650,14650,14650,0
20230817,183000,167378980,14650,14650,14650,14650,0
20230817,182900,167378980,14650,14650,14650,14650,0
20230817,182800,167378980,14650,14650,14650,14650,0
20230817,182700,167378980,14650,14650,14650,14650,0
20230817,182600,167378980,14650,14650,14650,14650,0
20230817,182500,167378980,14650,14650,14650,14650,0
20230817,182400,167378980,14650,14650,14650,14650,0
20230817,182300,167378980,14650,14650,14650,14650,0
20230817,182200,167378980,14650,14650,14650,14650,0
20230817,182100,167378980,14650,14650,14650,14650,0
20230817,182000,167378980,14650,14650,14650,14650,0
20230817,181900,167378980,14650,14650,14650,14650,0
20230817,181800,167378980,14650,14650,14650,14650,0
20230817,181700,167378980,14650,14650,14650,14650,0
20230817,181600,167378980,14650,14650,14650,14650,0
20230817,181500,167378980,14650,14650,14650,14650,0
20230817,181400,167378980,14650,14650,14650,14650,0
20230817,181300,167378980,14650,14650,14650,14650,0
20230817,181200,167378980,14650,14650,14650,14650,0
20230817,181100,167378980,14650,14650,14650,14650,0
20230817,181000,167378980,14650,14650,14650,14650,0
20230817,180900,167378980,14650,14650,14650,14650,0
20230817,180800,167378980,14650,14650,14650,14650,145
20230817,180700,167378980,14650,14650,14650,14650,0
20230817,180600,167378980,14650,14650,14650,14650,0
20230817,180500,167378980,14650,14650,14650,14650,0
20230817,180400,167378980,14650,14650,14650,14650,0
20230817,180300,167378980,14650,14650,14650,14650,0
20230817,180200,167378980,14650,14650,14650,14650,0
20230817,180100,167378980,14650,14650,14650,14650,0
20230817,180000,167378980,14650,14650,14650,14650,0
20230817,175900,167378980,14650,14650,14650,14650,0
20230817,175800,167378980,14650,14650,14650,14650,0
20230817,175700,167378980,14650,14650,14650,14650,0
20230817,175600,167378980,14650,14650,14650,14650,0
20230817,175500,167378980,14650,14650,14650,14650,0
20230817,175400,167378980,14650,14650,14650,14650,0
20230817,175300,167378980,14650,14650,14650,14650,0
20230817,175200,167378980,14650,14650,14650,14650,0
20230817,175100,167378980,14650,14650,14650,14650,0
20230817,175000,167378980,14650,14650,14650,14650,0
20230817,174900,167378980,14650,14650,14650,14650,0
20230817,174800,167378980,14650,14650,14650,14650,0
20230817,174700,167378980,14650,14650,14650,14650,0
20230817,174600,167378980,14650,14650,14650,14650,0
20230817,174500,167378980,14650,14650,14650,14650,0
20230817,174400,167378980,14650,14650,14650,14650,0
20230817,174300,167378980,14650,14650,14650,14650,0
20230817,174200,167378980,14650,14650,14650,14650,0
20230817,174100,167378980,14650,14650,14650,14650,0
20230817,174000,167378980,14650,14650,14650,14650,0
20230817,173900,167378980,14650,14650,14650,14650,0
20230817,173800,167378980,14650,14650,14650,14650,145
20230817,173700,167378980,14650,14650,14650,14650,0
20230817,173600,167378980,14650,14650,14650,14650,0
20230817,173500,167378980,14650,14650,14650,14650,0
20230817,173400,167378980,14650,14650,14650,14650,0
20230817,173300,167378980,14650,14650,14650,14650,0
20230817,173200,167378980,14650,14650,14650,14650,0
20230817,173100,167378980,14650,14650,14650,14650,0
20230817,173000,167378980,14650,14650,14650,14650,0
20230817,172900,167378980,14650,14650,14650,14650,0
20230817,172800,167378980,14650,14650,14650,14650,0
20230817,172700,167378980,14650,14650,14650,14650,0
20230817,172600,167378980,14650,14650,14650,14650,0
20230817,172500,167378980,14650,14650,14650,14650,0
20230817,172400,167378980,14650,14650,14650,14650,0
20230817,172300,167378980,14650,14650,14650,14650,0
20230817,172200,167378980,14650,14650,14650,14650,0
20230817,172100,167378980,14650,14650,14650,14650,0
20230817,172000,167378980,14650,14650,14650,14650,0
20230817,171900,167378980,14650,14650,14650,14650,0
20230817,171800,167378980,14650,14650,14650,14650,0
20230817,171700,167378980,14650,14650,14650,14650,0
20230817,171600,167378980,14650,14650,14650,14650,0
20230817,171500,167378980,14650,14650,14650,14650,0
20230817,171400,167378980,14650,14650,14650,14650,0
20230817,171300,167378980,14650,14650,14650,14650,0
20230817,171200,167378980,14650,14650,14650,14650,0
20230817,171100,167378980,14650,14650,14650,14650,0
20230817,171000,167378980,14650,14650,14650,14650,0
20230817,170900,167378980,14650,14650,14650,14650,0
20230817,170800,167378980,14650,14650,14650,14650,145
20230817,170700,167378980,14650,14650,14650,14650,0
20230817,170600,167378980,14650,14650,14650,14650,0
20230817,170500,167378980,14650,14650,14650,14650,0
20230817,170400,167378980,14650,14650,14650,14650,0
20230817,170300,167378980,14650,14650,14650,14650,0
20230817,170200,167378980,14650,14650,14650,14650,0
20230817,170100,167378980,14650,14650,14650,14650,0
20230817,170000,167378980,14650,14650,14650,14650,0
20230817,165900,167378980,14650,14650,14650,14650,0
20230817,165800,167378980,14650,14650,14650,14650,0
20230817,165700,167378980,14650,14650,14650,14650,0
20230817,165600,167378980,14650,14650,14650,14650,0
20230817,165500,167378980,14650,14650,14650,14650,0
20230817,165400,167378980,14650,14650,14650,14650,0
20230817,165300,167378980,14650,14650,14650,14650,0
20230817,165200,167378980,14650,14650,14650,14650,0
20230817,165100,167378980,14650,14650,14650,14650,0
20230817,165000,167378980,14650,14650,14650,14650,0
20230817,164900,167378980,14650,14650,14650,14650,0
20230817,164800,167378980,14650,14650,14650,14650,0
20230817,164700,167378980,14650,14650,14650,14650,0
20230817,164600,167378980,14650,14650,14650,14650,0
20230817,164500,167378980,14650,14650,14650,14650,0
20230817,164400,167378980,14650,14650,14650,14650,0
20230817,164300,167378980,14650,14650,14650,14650,0
20230817,164200,167378980,14650,14650,14650,14650,0
20230817,164100,167378980,14650,14650,14650,14650,0
20230817,164000,167378980,14650,14650,14650,14650,0
20230817,163900,167378980,14650,14650,14650,14650,0
20230817,163800,167378980,14650,14650,14650,14650,145
20230817,163700,167378980,14650,14650,14650,14650,0
20230817,163600,167378980,14650,14650,14650,14650,0
20230817,163500,167378980,14650,14650,14650,14650,0
20230817,163400,167378980,14650,14650,14650,14650,0
20230817,163300,167378980,14650,14650,14650,14650,0
20230817,163200,167378980,14650,14650,14650,14650,0
20230817,163100,167378980,14650,14650,14650,14650,0
20230817,163000,167378980,14650,14650,14650,14650,0
20230817,162900,167378980,14650,14650,14650,14650,0
20230817,162800,167378980,14650,14650,14650,14650,0
20230817,162700,167378980,14650,14650,14650,14650,0
20230817,162600,167378980,14650,14650,14650,14650,0
20230817,162500,167378980,14650,14650,14650,14650,0
20230817,162400,167378980,14650,14650,14650,14650,0
20230817,162300,167378980,14650,14650,14650,14650,0
20230817,162200,167378980,14650,14650,14650,14650,0
20230817,162100,167378980,14650,14650,14650,14650,0
20230817,162000,167378980,14650,14650,14650,14650,0
20230817,161900,167378980,14650,14650,14650,14650,0
20230817,161800,167378980,14650,14650,14650,14650,0
20230817,161700,167378980,14650,14650,14650,14650,0
20230817,161600,167378980,14650,14650,14650,14650,0
20230817,161500,167378980,14650,14650,14650,14650,0
20230817,161400,167378980,14650,14650,14650,14650,0
20230817,161300,167378980,14650,14650,14650,14650,0
20230817,161200,167378980,14650,14650,14650,14650,0
20230817,161100,167378980,14650,14650,14650,14650,0
20230817,161000,167378980,14650,14650,14650,14650,0
20230817,160900,167378980,14650,14650,14650,14650,0
20230817,160800,167378980,14650,14650,14650,14650,145
20230817,160700,167378980,14650,14650,14650,14650,0
20230817,160600,167378980,14650,14650,14650,14650,0
20230817,160500,167378980,14650,14650,14650,14650,0
20230817,160400,167378980,14650,14650,14650,14650,0
20230817,160300,167378980,14650,14650,14650,14650,0
20230817,160200,167378980,14650,14650,14650,14650,0
20230817,160100,167378980,14650,14650,14650,14650,0
20230817,160000,167378980,14650,14650,14650,14650,0
20230817,155900,167378980,14650,14650,14650,14650,0
20230817,155800,167378980,14650,14650,14650,14650,0
20230817,155700,167378980,14650,14650,14650,14650,0
20230817,155600,167378980,14650,14650,14650,14650,0
20230817,155500,167378980,14650,14650,14650,14650,0
20230817,155400,167378980,14650,14650,14650,14650,0
20230817,155300,167378980,14650,14650,14650,14650,0
20230817,155200,167378980,14650,14650,14650,14650,0
20230817,155100,167378980,14650,14650,14650,14650,0
20230817,155000,167378980,14650,14650,14650,14650,0
20230817,154900,167378980,14650,14650,14650,14650,0
20230817,154800,167378980,14650,14650,14650,14650,0
20230817,154700,167378980,14650,14650,14650,14650,0
20230817,154600,167378980,14650,14650,14650,14650,0
20230817,154500,167378980,14650,14650,14650,14650,0
20230817,154400,167378980,14650,14650,14650,14650,0
20230817,154300,167378980,14650,14650,14650,14650,0
20230817,154200,167378980,14650,14650,14650,14650,0
20230817,154100,167378980,14650,14650,14650,14650,0
20230817,154000,167378980,14650,14650,14650,14650,0
20230817,153900,167378980,14650,14650,14650,14650,0
20230817,153800,167378980,14650,14650,14650,14650,145
20230817,153700,167378980,14650,14650,14650,14650,0
20230817,153600,167378980,14650,14650,14650,14650,0
20230817,153500,167378980,14650,14650,14650,14650,0
20230817,153400,167378980,14650,14650,14650,14650,0
20230817,153300,167378980,14650,14650,14650,14650,0
20230817,153200,167378980,14650,14650,14650,14650,0
20230817,153100,167378980,14650,14650,14650,14650,0
20230817,153000,167378980,14650,14650,14650,14650,145
20230817,152900,165254730,14440,14440,14440,14440,0
20230817,152800,165254730,14440,14440,14440,14440,0
20230817,152700,165254730,14440,14440,14440,14440,0
20230817,152600,165254730,14440,14440,14440,14440,0
20230817,152500,165254730,14440,14440,14440,14440,0
20230817,152400,165254730,14440,14440,14440,14440,0
20230817,152300,165254730,14440,14440,14440,14440,0
20230817,152200,165254730,14440,14440,14440,14440,0
20230817,152100,165254730,14440,14440,14440,14440,0
20230817,152000,165254730,14440,14440,14440,14440,0
20230817,151900,165254730,14440,14440,14440,14440,10
20230817,151800,165110330,14440,14440,14440,14440,0
20230817,151700,165110330,14440,14440,14440,14440,0
20230817,151600,165110330,14440,14440,14440,14440,0
20230817,151500,165110330,14440,14440,14440,14440,0
20230817,151400,165110330,14440,14440,14440,14440,0
20230817,151300,165110330,14440,14440,14440,14440,0
20230817,151200,165110330,14440,14440,14440,14440,1
20230817,151100,165095890,14440,14440,14450,14440,5
20230817,151000,165023680,14440,14440,14440,14440,0
20230817,150900,165023680,14440,14440,14440,14440,0
20230817,150800,165023680,14440,14440,14440,14440,0
20230817,150700,165023680,14440,14440,14440,14440,0
20230817,150600,165023680,14440,14440,14440,14440,0
20230817,150500,165023680,14440,14440,14440,14440,1
20230817,150400,165009240,14450,14450,14450,14450,0
20230817,150300,165009240,14450,14450,14450,14450,0
20230817,150200,165009240,14450,14450,14450,14450,3
20230817,150100,164965890,14450,14450,14450,14450,0
20230817,150000,164965890,14450,14450,14450,14450,0
20230817,145900,164965890,14450,14450,14450,14450,0
20230817,145800,164965890,14450,14450,14450,14450,1
20230817,145700,164951440,14450,14450,14450,14450,0
20230817,145600,164951440,14450,14440,14450,14440,2
20230817,145500,164922550,14350,14350,14350,14350,1
20230817,145400,164908200,14490,14490,14490,14490,0
20230817,145300,164908200,14490,14490,14490,14490,0
20230817,145200,164908200,14490,14490,14490,14490,0
20230817,145100,164908200,14490,14490,14490,14490,0
20230817,145000,164908200,14490,14490,14490,14490,0
20230817,144900,164908200,14490,14490,14490,14490,0
20230817,144800,164908200,14490,14490,14490,14490,0
20230817,144700,164908200,14490,14490,14490,14490,0
20230817,144600,164908200,14490,14490,14490,14490,0
20230817,144500,164908200,14490,14490,14490,14490,0
20230817,144400,164908200,14490,14490,14490,14490,0
20230817,144300,164908200,14490,14490,14490,14490,0
20230817,144200,164908200,14490,14490,14490,14490,0
20230817,144100,164908200,14490,14490,14490,14490,0
20230817,144000,164908200,14490,14490,14490,14490,0
20230817,143900,164908200,14490,14490,14490,14490,10
20230817,143800,164763300,14500,14500,14500,14500,0
20230817,143700,164763300,14500,14500,14500,14500,0
20230817,143600,164763300,14500,14500,14500,14500,0
20230817,143500,164763300,14500,14500,14500,14500,0
20230817,143400,164763300,14500,14500,14500,14500,0
20230817,143300,164763300,14500,14490,14500,14490,15
20230817,143200,164545920,14490,14480,14490,14480,50
20230817,143100,163821570,14500,14380,14500,14380,125
20230817,143000,162020550,14430,14380,14430,14380,51
20230817,142900,161286540,14430,14300,14430,14300,593
20230817,142800,152796240,14270,14270,14270,14270,3
20230817,142700,152753430,14280,14330,14330,14280,29
20230817,142600,152338470,14380,14380,14380,14380,0
20230817,142500,152338470,14380,14390,14390,14380,5
20230817,142400,152266530,14430,14430,14430,14430,0
20230817,142300,152266530,14430,14430,14430,14430,0
20230817,142200,152266530,14430,14430,14430,14430,0
20230817,142100,152266530,14430,14390,14430,14390,7
20230817,142000,152165710,14380,14380,14380,14380,0
20230817,141900,152165710,14380,14380,14380,14380,0
20230817,141800,152165710,14380,14380,14380,14380,0
20230817,141700,152165710,14380,14380,14380,14380,0
20230817,141600,152165710,14380,14380,14380,14380,0
20230817,141500,152165710,14380,14380,14380,14380,0
20230817,141400,152165710,14380,14390,14390,14380,2
20230817,141300,152136940,14390,14400,14400,14390,10
20230817,141200,151992960,14400,14400,14400,14400,5
20230817,141100,151920960,14390,14390,14390,14390,3
20230817,141000,151877790,14400,14400,14400,14400,6
20230817,140900,151791390,14420,14420,14420,14420,0
20230817,140800,151791390,14420,14420,14420,14420,0
20230817,140700,151791390,14420,14420,14420,14420,0
20230817,140600,151791390,14420,14420,14420,14420,1
20230817,140500,151776970,14430,14430,14430,14430,5
20230817,140400,151704820,14510,14510,14510,14510,2
20230817,140300,151675800,14340,14350,14590,14340,160
20230817,140200,149371900,14350,14340,14350,14340,100
20230817,140100,147937150,14350,14320,14350,14270,151
20230817,140000,145772810,14320,14200,14500,14200,322
20230817,135900,141149110,14200,14150,14200,14150,333
20230817,135800,136421660,14200,14200,14200,14200,0
20230817,135700,136421660,14200,14200,14200,14200,0
20230817,135600,136421660,14200,14200,14200,14200,0
20230817,135500,136421660,14200,14200,14200,14200,0
20230817,135400,136421660,14200,14200,14200,14200,0
20230817,135300,136421660,14200,14200,14200,14200,1
20230817,135200,136407460,14200,14200,14200,14200,0
20230817,135100,136407460,14200,14200,14200,14200,0
20230817,135000,136407460,14200,14200,14200,14200,0
20230817,134900,136407460,14200,14200,14200,14200,0
20230817,134800,136407460,14200,14200,14200,14200,0
20230817,134700,136407460,14200,14200,14200,14200,1
20230817,134600,136393260,14200,14200,14200,14200,0
20230817,134500,136393260,14200,14200,14200,14200,0
20230817,134400,136393260,14200,14200,14200,14200,0
20230817,134300,136393260,14200,14200,14200,14200,0
20230817,134200,136393260,14200,14200,14200,14200,0
20230817,134100,136393260,14200,14200,14200,14200,0
20230817,134000,136393260,14200,14200,14200,14200,0
20230817,133900,136393260,14200,14200,14200,14200,0
20230817,133800,136393260,14200,14200,14200,14200,1
20230817,133700,136379060,14200,14200,14200,14200,0
20230817,133600,136379060,14200,14200,14200,14200,0
20230817,133500,136379060,14200,14200,14200,14200,0
20230817,133400,136379060,14200,14170,14200,14170,20
20230817,133300,136095150,14140,14140,14140,14140,0
20230817,133200,136095150,14140,14140,14140,14140,0
20230817,133100,136095150,14140,14140,14140,14140,0
20230817,133000,136095150,14140,14140,14140,14140,0
20230817,132900,136095150,14140,14140,14140,14140,0
20230817,132800,136095150,14140,14140,14140,14140,0
20230817,132700,136095150,14140,14140,14140,14140,0
20230817,132600,136095150,14140,14140,14140,14140,0
20230817,132500,136095150,14140,14140,14140,14140,0
20230817,132400,136095150,14140,14140,14140,14140,0
20230817,132300,136095150,14140,14140,14140,14140,0
20230817,132200,136095150,14140,14140,14140,14140,0
20230817,132100,136095150,14140,14140,14140,14140,0
20230817,132000,136095150,14140,14140,14140,14140,0
20230817,131900,136095150,14140,14140,14140,14140,1
20230817,131800,136081010,14160,14160,14160,14160,0
20230817,131700,136081010,14160,14160,14160,14160,0
20230817,131600,136081010,14160,14140,14160,14140,30
20230817,131500,135656750,14100,14130,14130,14100,120
20230817,131400,133963690,14140,14140,14140,14140,0
20230817,131300,133963690,14140,14140,14140,14140,10
20230817,131200,133822290,14140,14140,14140,14140,0
20230817,131100,133822290,14140,14140,14140,14140,0
20230817,131000,133822290,14140,14140,14140,14140,10
20230817,130900,133680890,14110,14130,14130,14110,307
20230817,130800,129343280,14150,14150,14150,14150,0
20230817,130700,129343280,14150,14150,14150,14150,0
20230817,130600,129343280,14150,14150,14150,14150,0
20230817,130500,129343280,14150,14150,14150,14150,0
20230817,130400,129343280,14150,14150,14150,14150,0
20230817,130300,129343280,14150,14150,14150,14150,0
20230817,130200,129343280,14150,14150,14150,14150,0
20230817,130100,129343280,14150,14150,14150,14150,0
20230817,130000,129343280,14150,14150,14150,14150,0
20230817,125900,129343280,14150,14150,14150,14150,0
20230817,125800,129343280,14150,14150,14150,14150,0
20230817,125700,129343280,14150,14150,14150,14150,0
20230817,125600,129343280,14150,14150,14150,14150,0
20230817,125500,129343280,14150,14150,14150,14150,0
20230817,125400,129343280,14150,14150,14150,14150,0
20230817,125300,129343280,14150,14150,14150,14150,0
20230817,125200,129343280,14150,14150,14150,14150,0
20230817,125100,129343280,14150,14150,14150,14150,0
20230817,125000,129343280,14150,14150,14150,14150,0
20230817,124900,129343280,14150,14150,14150,14150,0
20230817,124800,129343280,14150,14150,14150,14150,0
20230817,124700,129343280,14150,14150,14150,14150,0
20230817,124600,129343280,14150,14150,14150,14150,0
20230817,124500,129343280,14150,14150,14150,14150,0
20230817,124400,129343280,14150,14150,14150,14150,0
20230817,124300,129343280,14150,14150,14150,14150,0
20230817,124200,129343280,14150,14150,14150,14150,14
20230817,124100,129145180,14150,14150,14150,14150,0
20230817,124000,129145180,14150,14150,14150,14150,150
20230817,123900,127022680,14150,14150,14150,14150,1
20230817,123800,127008530,14160,14160,14160,14160,0
20230817,123700,127008530,14160,14160,14160,14160,0
20230817,123600,127008530,14160,14160,14160,14160,0
20230817,123500,127008530,14160,14160,14160,14160,0
20230817,123400,127008530,14160,14160,14160,14160,0
20230817,123300,127008530,14160,14160,14160,14160,0
20230817,123200,127008530,14160,14160,14160,14160,0
20230817,123100,127008530,14160,14160,14160,14160,0
20230817,123000,127008530,14160,14160,14160,14160,0
20230817,122900,127008530,14160,14160,14160,14160,0
20230817,122800,127008530,14160,14160,14160,14160,0
20230817,122700,127008530,14160,14160,14160,14160,0
20230817,122600,127008530,14160,14160,14160,14160,0
20230817,122500,127008530,14160,14160,14160,14160,0
20230817,122400,127008530,14160,14160,14160,14160,0
20230817,122300,127008530,14160,14160,14160,14160,0
20230817,122200,127008530,14160,14160,14160,14160,0
20230817,122100,127008530,14160,14160,14160,14160,0
20230817,122000,127008530,14160,14160,14160,14160,0
20230817,121900,127008530,14160,14160,14160,14160,0
20230817,121800,127008530,14160,14160,14160,14160,0
20230817,121700,127008530,14160,14160,14160,14160,0
20230817,121600,127008530,14160,14160,14160,14160,1
20230817,121500,126994370,14200,14200,14200,14200,0
20230817,121400,126994370,14200,14200,14200,14200,0
20230817,121300,126994370,14200,14160,14200,14160,500
20230817,121200,119906210,14190,14190,14190,14190,0
20230817,121100,119906210,14190,14190,14190,14190,10
20230817,121000,119764310,14100,14100,14100,14100,9
20230817,120900,119637410,14100,14100,14100,14100,291
20230817,120800,115534310,14160,14160,14160,14160,304
20230817,120700,111229670,14040,14080,14080,14040,117
20230817,120600,109583430,14110,14110,14110,14110,42
20230817,120500,108990810,14140,14140,14140,14140,90
20230817,120400,107718210,14140,14170,14170,14140,360
20230817,120300,102617580,14260,14260,14260,14260,0
20230817,120200,102617580,14260,14260,14260,14260,0
20230817,120100,102617580,14260,14260,14260,14260,0
20230817,120000,102617580,14260,14260,14260,14260,0
20230817,115900,102617580,14260,14260,14260,14260,1
20230817,115800,102603320,14170,14170,14170,14170,0
20230817,115700,102603320,14170,14170,14170,14170,0
20230817,115600,102603320,14170,14170,14170,14170,0
20230817,115500,102603320,14170,14170,14170,14170,1
20230817,115400,102589150,14260,14260,14260,14260,3
20230817,115300,102546370,14260,14230,14260,14230,9
20230817,115200,102418060,14260,14260,14260,14260,0
20230817,115100,102418060,14260,14260,14260,14260,0
20230817,115000,102418060,14260,14260,14260,14260,1
20230817,114900,102403800,14250,14250,14250,14250,0
20230817,114800,102403800,14250,14250,14250,14250,0
20230817,114700,102403800,14250,14250,14250,14250,1
20230817,114600,102389550,14160,14160,14160,14160,0
20230817,114500,102389550,14160,14160,14160,14160,0
20230817,114400,102389550,14160,14160,14160,14160,0
20230817,114300,102389550,14160,14160,14160,14160,0
20230817,114200,102389550,14160,14160,14160,14160,0
20230817,114100,102389550,14160,14160,14160,14160,0
20230817,114000,102389550,14160,14160,14160,14160,0
20230817,113900,102389550,14160,14160,14160,14160,0
20230817,113800,102389550,14160,14250,14330,14130,123
20230817,113700,100647860,14230,14230,14230,14230,75
20230817,113600,99580610,14170,14170,14170,14170,10
20230817,113500,99438910,14160,14160,14160,14160,1
20230817,113400,99424750,14130,14130,14130,14130,0
20230817,113300,99424750,14130,14130,14130,14130,0
20230817,113200,99424750,14130,14130,14130,14130,0
20230817,113100,99424750,14130,14130,14130,14130,0
20230817,113000,99424750,14130,14130,14130,14130,0
20230817,112900,99424750,14130,14130,14130,14130,3
20230817,112800,99382360,14130,14130,14130,14130,0
20230817,112700,99382360,14130,14130,14130,14130,0
20230817,112600,99382360,14130,14130,14130,14130,0
20230817,112500,99382360,14130,14130,14130,14130,0
20230817,112400,99382360,14130,14130,14130,14130,0
20230817,112300,99382360,14130,14130,14130,14130,0
20230817,112200,99382360,14130,14130,14130,14130,10
20230817,112100,99241060,14130,14110,14130,14110,10
20230817,112000,99099780,14110,14110,14110,14110,0
20230817,111900,99099780,14110,14110,14110,14110,0
20230817,111800,99099780,14110,14110,14110,14110,0
20230817,111700,99099780,14110,14110,14110,14110,0
20230817,111600,99099780,14110,14110,14110,14110,1
20230817,111500,99085670,14110,14110,14110,14110,0
20230817,111400,99085670,14110,14110,14110,14110,0
20230817,111300,99085670,14110,14110,14110,14110,1
20230817,111200,99071560,14110,14110,14110,14110,0
20230817,111100,99071560,14110,14100,14110,14100,9
20230817,111000,98944600,14110,14110,14110,14110,0
20230817,110900,98944600,14110,14110,14110,14110,0
20230817,110800,98944600,14110,14110,14110,14110,0
20230817,110700,98944600,14110,14110,14110,14110,0
20230817,110600,98944600,14110,14110,14110,14110,0
20230817,110500,98944600,14110,14110,14110,14110,1
20230817,110400,98930490,14070,14070,14070,14070,0
20230817,110300,98930490,14070,14070,14070,14070,0
20230817,110200,98930490,14070,14070,14070,14070,0
20230817,110100,98930490,14070,14070,14070,14070,0
20230817,110000,98930490,14070,14070,14070,14070,0
20230817,105900,98930490,14070,14070,14070,14070,0
20230817,105800,98930490,14070,14070,14070,14070,6
20230817,105700,98846070,14070,14070,14070,14070,0
20230817,105600,98846070,14070,14070,14070,14070,0
20230817,105500,98846070,14070,14000,14070,14000,11
20230817,105400,98691490,14050,14050,14050,14050,0
20230817,105300,98691490,14050,14050,14050,14050,5
20230817,105200,98621240,14050,14050,14050,14050,0
20230817,105100,98621240,14050,14050,14050,14050,10
20230817,105000,98480740,14070,14070,14070,14070,0
20230817,104900,98480740,14070,14070,14070,14070,0
20230817,104800,98480740,14070,14070,14070,14070,10
20230817,104700,98340040,13990,13990,13990,13990,10
20230817,104600,98200140,13970,13970,13970,13970,0
20230817,104500,98200140,13970,13970,13970,13970,0
20230817,104400,98200140,13970,13970,13970,13970,0
20230817,104300,98200140,13970,13970,13970,13970,0
20230817,104200,98200140,13970,13930,13970,13930,795
20230817,104100,87117630,13930,13930,13930,13930,2
20230817,104000,87089770,13940,13940,13940,13940,0
20230817,103900,87089770,13940,13940,13940,13940,0
20230817,103800,87089770,13940,13940,13940,13940,4
20230817,103700,87034010,13930,13930,13930,13930,0
20230817,103600,87034010,13930,13930,13930,13930,0
20230817,103500,87034010,13930,13930,13930,13930,0
20230817,103400,87034010,13930,13940,13940,13930,108
20230817,103300,85529540,13970,13970,13970,13970,0
20230817,103200,85529540,13970,13970,13970,13970,0
20230817,103100,85529540,13970,13970,13970,13970,0
20230817,103000,85529540,13970,13970,13970,13970,0
20230817,102900,85529540,13970,13970,13970,13970,0
20230817,102800,85529540,13970,13970,13970,13970,0
20230817,102700,85529540,13970,13970,13970,13970,0
20230817,102600,85529540,13970,13970,13970,13970,0
20230817,102500,85529540,13970,13950,13970,13950,338
20230817,102400,80813960,13950,13950,13950,13950,337
20230817,102300,76112810,13980,13980,13980,13980,0
20230817,102200,76112810,13980,13980,13980,13980,0
20230817,102100,76112810,13980,13980,13980,13980,0
20230817,102000,76112810,13980,13980,13980,13980,0
20230817,101900,76112810,13980,13980,13980,13980,1
20230817,101800,76098830,13980,13980,13980,13980,5
20230817,101700,76028930,13980,13980,13980,13980,0
20230817,101600,76028930,13980,13980,13980,13980,0
20230817,101500,76028930,13980,13980,13980,13980,2
20230817,101400,76000970,13980,13980,13980,13980,0
20230817,101300,76000970,13980,13980,13980,13980,0
20230817,101200,76000970,13980,13980,13980,13980,138
20230817,101100,74071730,13990,14030,14030,13990,130
20230817,101000,72252490,14060,14060,14060,14060,1
20230817,100900,72238430,14080,14080,14080,14080,0
20230817,100800,72238430,14080,14080,14080,14080,2
20230817,100700,72210270,14080,14080,14080,14080,0
20230817,100600,72210270,14080,14080,14080,14080,114
20230817,100500,70605150,14050,14050,14050,14050,0
20230817,100400,70605150,14050,14050,14050,14050,0
20230817,100300,70605150,14050,14050,14050,14050,0
20230817,100200,70605150,14050,14050,14050,14050,160
20230817,100100,68357150,14020,14020,14020,14020,0
20230817,100000,68357150,14020,14020,14020,14020,0
20230817,095900,68357150,14020,14020,14020,14020,0
20230817,095800,68357150,14020,14020,14020,14020,0
20230817,095700,68357150,14020,14020,14020,14020,8
20230817,095600,68244990,14030,14030,14030,14030,0
20230817,095500,68244990,14030,14020,14030,14010,46
20230817,095400,67600060,13990,13990,13990,13990,11
20230817,095300,67446170,13990,14050,14050,13990,310
20230817,095200,63099960,14150,14150,14150,14150,0
20230817,095100,63099960,14150,14150,14150,14150,0
20230817,095000,63099960,14150,14150,14150,14150,0
20230817,094900,63099960,14150,14150,14150,14150,1
20230817,094800,63085810,13980,13980,13980,13980,0
20230817,094700,63085810,13980,13980,13980,13980,0
20230817,094600,63085810,13980,13980,13980,13980,0
20230817,094500,63085810,13980,13970,13980,13970,203
20230817,094400,60248600,13970,13970,13970,13970,1
20230817,094300,60234630,13950,13950,13950,13950,1
20230817,094200,60220680,13970,13970,13970,13970,1
20230817,094100,60206710,13880,13880,13880,13880,15
20230817,094000,59998510,13860,13860,13860,13860,0
20230817,093900,59998510,13860,13860,13860,13860,0
20230817,093800,59998510,13860,13900,13920,13860,701
20230817,093700,50272980,13970,13900,13970,13900,302
20230817,093600,46075110,13970,13900,13970,13900,237
20230817,093500,42780740,13900,13910,13910,13900,71
20230817,093400,41793630,13900,13900,13900,13900,53
20230817,093300,41056930,13900,13900,13900,13900,57
20230817,093200,40264630,13930,13930,13930,13930,100
20230817,093100,38871630,13900,13940,13940,13900,43
20230817,093000,38272740,13990,13990,13990,13990,5
20230817,092900,38202790,13940,13950,13950,13940,304
20230817,092800,33964740,13940,13940,13940,13940,0
20230817,092700,33964740,13940,13950,13950,13940,15
20230817,092600,33755610,13970,14030,14030,13970,56
20230817,092500,32972520,14000,14040,14050,14000,391
20230817,092400,27497630,14020,14050,14050,14020,9
20230817,092300,27371390,14050,14050,14050,14050,1
20230817,092200,27357340,14030,14030,14030,14030,94
20230817,092100,26038520,14110,14110,14110,14110,1
20230817,092000,26024410,14050,14060,14060,14050,148
20230817,091900,23944930,14140,14070,14140,14060,126
20230817,091800,22170460,14080,14080,14080,14080,110
20230817,091700,20621660,14160,14160,14160,14160,2
20230817,091600,20593340,14170,14090,14170,14090,30
20230817,091500,20168720,14080,14070,14080,14070,12
20230817,091400,19999840,14070,14080,14080,14070,117
20230817,091300,18352650,14060,14060,14060,14060,0
20230817,091200,18352650,14060,14060,14060,14060,0
20230817,091100,18352650,14060,14100,14100,14060,90
20230817,091000,17085650,14100,14110,14110,14100,256
20230817,090900,13475110,14310,14310,14310,14310,0
20230817,090800,13475110,14310,14310,14310,14310,0
20230817,090700,13475110,14310,14310,14310,14310,0
20230817,090600,13475110,14310,14260,14310,14200,576
20230817,090500,5285390,14260,14260,14260,14260,0
20230817,090400,5285390,14260,14260,14260,14260,5
20230817,090300,5214090,14250,14250,14250,14250,34
20230817,090200,4729590,14250,14250,14250,14250,100
20230817,090100,3304590,14300,14310,14310,14300,129
20230817,090000,1459620,14310,14310,14310,14310,102