KissMeData/034300/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190600,88953680,14190,14190,14190,14190,37
20230824,190500,88953680,14190,14190,14190,14190,0
20230824,190400,88953680,14190,14190,14190,14190,0
20230824,190300,88953680,14190,14190,14190,14190,0
20230824,190200,88953680,14190,14190,14190,14190,0
20230824,190100,88953680,14190,14190,14190,14190,0
20230824,190000,88953680,14190,14190,14190,14190,0
20230824,185900,88953680,14190,14190,14190,14190,0
20230824,185800,88953680,14190,14190,14190,14190,0
20230824,185700,88953680,14190,14190,14190,14190,0
20230824,185600,88953680,14190,14190,14190,14190,0
20230824,185500,88953680,14190,14190,14190,14190,0
20230824,185400,88953680,14190,14190,14190,14190,0
20230824,185300,88953680,14190,14190,14190,14190,0
20230824,185200,88953680,14190,14190,14190,14190,0
20230824,185100,88953680,14190,14190,14190,14190,0
20230824,185000,88953680,14190,14190,14190,14190,0
20230824,184900,88953680,14190,14190,14190,14190,0
20230824,184800,88953680,14190,14190,14190,14190,0
20230824,184700,88953680,14190,14190,14190,14190,0
20230824,184600,88953680,14190,14190,14190,14190,0
20230824,184500,88953680,14190,14190,14190,14190,0
20230824,184400,88953680,14190,14190,14190,14190,0
20230824,184300,88953680,14190,14190,14190,14190,0
20230824,184200,88953680,14190,14190,14190,14190,0
20230824,184100,88953680,14190,14190,14190,14190,0
20230824,184000,88953680,14190,14190,14190,14190,0
20230824,183900,88953680,14190,14190,14190,14190,0
20230824,183800,88953680,14190,14190,14190,14190,0
20230824,183700,88953680,14190,14190,14190,14190,0
20230824,183600,88953680,14190,14190,14190,14190,37
20230824,183500,88953680,14190,14190,14190,14190,0
20230824,183400,88953680,14190,14190,14190,14190,0
20230824,183300,88953680,14190,14190,14190,14190,0
20230824,183200,88953680,14190,14190,14190,14190,0
20230824,183100,88953680,14190,14190,14190,14190,0
20230824,183000,88953680,14190,14190,14190,14190,0
20230824,182900,88953680,14190,14190,14190,14190,0
20230824,182800,88953680,14190,14190,14190,14190,0
20230824,182700,88953680,14190,14190,14190,14190,0
20230824,182600,88953680,14190,14190,14190,14190,0
20230824,182500,88953680,14190,14190,14190,14190,0
20230824,182400,88953680,14190,14190,14190,14190,0
20230824,182300,88953680,14190,14190,14190,14190,0
20230824,182200,88953680,14190,14190,14190,14190,0
20230824,182100,88953680,14190,14190,14190,14190,0
20230824,182000,88953680,14190,14190,14190,14190,0
20230824,181900,88953680,14190,14190,14190,14190,0
20230824,181800,88953680,14190,14190,14190,14190,0
20230824,181700,88953680,14190,14190,14190,14190,0
20230824,181600,88953680,14190,14190,14190,14190,0
20230824,181500,88953680,14190,14190,14190,14190,0
20230824,181400,88953680,14190,14190,14190,14190,0
20230824,181300,88953680,14190,14190,14190,14190,0
20230824,181200,88953680,14190,14190,14190,14190,0
20230824,181100,88953680,14190,14190,14190,14190,0
20230824,181000,88953680,14190,14190,14190,14190,0
20230824,180900,88953680,14190,14190,14190,14190,0
20230824,180800,88953680,14190,14190,14190,14190,0
20230824,180700,88953680,14190,14190,14190,14190,0
20230824,180600,88953680,14190,14190,14190,14190,37
20230824,180500,88953680,14190,14190,14190,14190,0
20230824,180400,88953680,14190,14190,14190,14190,0
20230824,180300,88953680,14190,14190,14190,14190,0
20230824,180200,88953680,14190,14190,14190,14190,0
20230824,180100,88953680,14190,14190,14190,14190,0
20230824,180000,88953680,14190,14190,14190,14190,0
20230824,175900,88953680,14190,14190,14190,14190,0
20230824,175800,88953680,14190,14190,14190,14190,0
20230824,175700,88953680,14190,14190,14190,14190,0
20230824,175600,88953680,14190,14190,14190,14190,0
20230824,175500,88953680,14190,14190,14190,14190,0
20230824,175400,88953680,14190,14190,14190,14190,0
20230824,175300,88953680,14190,14190,14190,14190,0
20230824,175200,88953680,14190,14190,14190,14190,0
20230824,175100,88953680,14190,14190,14190,14190,0
20230824,175000,88953680,14190,14190,14190,14190,0
20230824,174900,88953680,14190,14190,14190,14190,0
20230824,174800,88953680,14190,14190,14190,14190,0
20230824,174700,88953680,14190,14190,14190,14190,0
20230824,174600,88953680,14190,14190,14190,14190,0
20230824,174500,88953680,14190,14190,14190,14190,0
20230824,174400,88953680,14190,14190,14190,14190,0
20230824,174300,88953680,14190,14190,14190,14190,0
20230824,174200,88953680,14190,14190,14190,14190,0
20230824,174100,88953680,14190,14190,14190,14190,0
20230824,174000,88953680,14190,14190,14190,14190,0
20230824,173900,88953680,14190,14190,14190,14190,0
20230824,173800,88953680,14190,14190,14190,14190,0
20230824,173700,88953680,14190,14190,14190,14190,0
20230824,173600,88953680,14190,14190,14190,14190,37
20230824,173500,88953680,14190,14190,14190,14190,0
20230824,173400,88953680,14190,14190,14190,14190,0
20230824,173300,88953680,14190,14190,14190,14190,0
20230824,173200,88953680,14190,14190,14190,14190,0
20230824,173100,88953680,14190,14190,14190,14190,0
20230824,173000,88953680,14190,14190,14190,14190,0
20230824,172900,88953680,14190,14190,14190,14190,0
20230824,172800,88953680,14190,14190,14190,14190,0
20230824,172700,88953680,14190,14190,14190,14190,0
20230824,172600,88953680,14190,14190,14190,14190,0
20230824,172500,88953680,14190,14190,14190,14190,0
20230824,172400,88953680,14190,14190,14190,14190,0
20230824,172300,88953680,14190,14190,14190,14190,0
20230824,172200,88953680,14190,14190,14190,14190,0
20230824,172100,88953680,14190,14190,14190,14190,0
20230824,172000,88953680,14190,14190,14190,14190,0
20230824,171900,88953680,14190,14190,14190,14190,0
20230824,171800,88953680,14190,14190,14190,14190,0
20230824,171700,88953680,14190,14190,14190,14190,0
20230824,171600,88953680,14190,14190,14190,14190,0
20230824,171500,88953680,14190,14190,14190,14190,0
20230824,171400,88953680,14190,14190,14190,14190,0
20230824,171300,88953680,14190,14190,14190,14190,0
20230824,171200,88953680,14190,14190,14190,14190,0
20230824,171100,88953680,14190,14190,14190,14190,0
20230824,171000,88953680,14190,14190,14190,14190,0
20230824,170900,88953680,14190,14190,14190,14190,0
20230824,170800,88953680,14190,14190,14190,14190,0
20230824,170700,88953680,14190,14190,14190,14190,0
20230824,170600,88953680,14190,14190,14190,14190,37
20230824,170500,88953680,14190,14190,14190,14190,0
20230824,170400,88953680,14190,14190,14190,14190,0
20230824,170300,88953680,14190,14190,14190,14190,0
20230824,170200,88953680,14190,14190,14190,14190,0
20230824,170100,88953680,14190,14190,14190,14190,0
20230824,170000,88953680,14190,14190,14190,14190,0
20230824,165900,88953680,14190,14190,14190,14190,0
20230824,165800,88953680,14190,14190,14190,14190,0
20230824,165700,88953680,14190,14190,14190,14190,0
20230824,165600,88953680,14190,14190,14190,14190,0
20230824,165500,88953680,14190,14190,14190,14190,0
20230824,165400,88953680,14190,14190,14190,14190,0
20230824,165300,88953680,14190,14190,14190,14190,0
20230824,165200,88953680,14190,14190,14190,14190,0
20230824,165100,88953680,14190,14190,14190,14190,0
20230824,165000,88953680,14190,14190,14190,14190,0
20230824,164900,88953680,14190,14190,14190,14190,0
20230824,164800,88953680,14190,14190,14190,14190,0
20230824,164700,88953680,14190,14190,14190,14190,0
20230824,164600,88953680,14190,14190,14190,14190,0
20230824,164500,88953680,14190,14190,14190,14190,0
20230824,164400,88953680,14190,14190,14190,14190,0
20230824,164300,88953680,14190,14190,14190,14190,0
20230824,164200,88953680,14190,14190,14190,14190,0
20230824,164100,88953680,14190,14190,14190,14190,0
20230824,164000,88953680,14190,14190,14190,14190,0
20230824,163900,88953680,14190,14190,14190,14190,0
20230824,163800,88953680,14190,14190,14190,14190,0
20230824,163700,88953680,14190,14190,14190,14190,0
20230824,163600,88953680,14190,14190,14190,14190,37
20230824,163500,88953680,14190,14190,14190,14190,0
20230824,163400,88953680,14190,14190,14190,14190,0
20230824,163300,88953680,14190,14190,14190,14190,0
20230824,163200,88953680,14190,14190,14190,14190,0
20230824,163100,88953680,14190,14190,14190,14190,0
20230824,163000,88953680,14190,14190,14190,14190,0
20230824,162900,88953680,14190,14190,14190,14190,0
20230824,162800,88953680,14190,14190,14190,14190,0
20230824,162700,88953680,14190,14190,14190,14190,0
20230824,162600,88953680,14190,14190,14190,14190,0
20230824,162500,88953680,14190,14190,14190,14190,0
20230824,162400,88953680,14190,14190,14190,14190,0
20230824,162300,88953680,14190,14190,14190,14190,0
20230824,162200,88953680,14190,14190,14190,14190,0
20230824,162100,88953680,14190,14190,14190,14190,0
20230824,162000,88953680,14190,14190,14190,14190,0
20230824,161900,88953680,14190,14190,14190,14190,0
20230824,161800,88953680,14190,14190,14190,14190,0
20230824,161700,88953680,14190,14190,14190,14190,0
20230824,161600,88953680,14190,14190,14190,14190,0
20230824,161500,88953680,14190,14190,14190,14190,0
20230824,161400,88953680,14190,14190,14190,14190,0
20230824,161300,88953680,14190,14190,14190,14190,0
20230824,161200,88953680,14190,14190,14190,14190,0
20230824,161100,88953680,14190,14190,14190,14190,0
20230824,161000,88953680,14190,14190,14190,14190,0
20230824,160900,88953680,14190,14190,14190,14190,0
20230824,160800,88953680,14190,14190,14190,14190,0
20230824,160700,88953680,14190,14190,14190,14190,0
20230824,160600,88953680,14190,14190,14190,14190,37
20230824,160500,88953680,14190,14190,14190,14190,0
20230824,160400,88953680,14190,14190,14190,14190,0
20230824,160300,88953680,14190,14190,14190,14190,0
20230824,160200,88953680,14190,14190,14190,14190,0
20230824,160100,88953680,14190,14190,14190,14190,0
20230824,160000,88953680,14190,14190,14190,14190,0
20230824,155900,88953680,14190,14190,14190,14190,0
20230824,155800,88953680,14190,14190,14190,14190,0
20230824,155700,88953680,14190,14190,14190,14190,0
20230824,155600,88953680,14190,14190,14190,14190,0
20230824,155500,88953680,14190,14190,14190,14190,0
20230824,155400,88953680,14190,14190,14190,14190,0
20230824,155300,88953680,14190,14190,14190,14190,0
20230824,155200,88953680,14190,14190,14190,14190,0
20230824,155100,88953680,14190,14190,14190,14190,0
20230824,155000,88953680,14190,14190,14190,14190,0
20230824,154900,88953680,14190,14190,14190,14190,0
20230824,154800,88953680,14190,14190,14190,14190,0
20230824,154700,88953680,14190,14190,14190,14190,0
20230824,154600,88953680,14190,14190,14190,14190,0
20230824,154500,88953680,14190,14190,14190,14190,0
20230824,154400,88953680,14190,14190,14190,14190,0
20230824,154300,88953680,14190,14190,14190,14190,0
20230824,154200,88953680,14190,14190,14190,14190,0
20230824,154100,88953680,14190,14190,14190,14190,0
20230824,154000,88953680,14190,14190,14190,14190,0
20230824,153900,88953680,14190,14190,14190,14190,0
20230824,153800,88953680,14190,14190,14190,14190,0
20230824,153700,88953680,14190,14190,14190,14190,0
20230824,153600,88953680,14190,14190,14190,14190,37
20230824,153500,88953680,14190,14190,14190,14190,0
20230824,153400,88953680,14190,14190,14190,14190,0
20230824,153300,88953680,14190,14190,14190,14190,0
20230824,153200,88953680,14190,14190,14190,14190,0
20230824,153100,88953680,14190,14190,14190,14190,0
20230824,153000,88953680,14190,14190,14190,14190,37
20230824,152900,88428650,14100,14100,14100,14100,0
20230824,152800,88428650,14100,14100,14100,14100,0
20230824,152700,88428650,14100,14100,14100,14100,0
20230824,152600,88428650,14100,14100,14100,14100,0
20230824,152500,88428650,14100,14100,14100,14100,0
20230824,152400,88428650,14100,14100,14100,14100,0
20230824,152300,88428650,14100,14100,14100,14100,0
20230824,152200,88428650,14100,14100,14100,14100,0
20230824,152100,88428650,14100,14100,14100,14100,0
20230824,152000,88428650,14100,14100,14100,14100,0
20230824,151900,88428650,14100,14100,14100,14100,1
20230824,151800,88414550,14220,14220,14220,14220,1
20230824,151700,88400330,14240,14240,14240,14240,0
20230824,151600,88400330,14240,14110,14240,14110,29
20230824,151500,87990880,14110,14110,14110,14100,229
20230824,151400,84761000,14240,14120,14240,14120,645
20230824,151300,75653240,14250,14130,14250,14120,6
20230824,151200,75568230,14260,14260,14260,14260,0
20230824,151100,75568230,14260,14250,14260,14250,4
20230824,151000,75511220,14140,14140,14140,14140,0
20230824,150900,75511220,14140,14140,14140,14140,4
20230824,150800,75454660,14150,14150,14150,14150,0
20230824,150700,75454660,14150,14180,14280,14140,53
20230824,150600,74703790,14180,14180,14180,14180,10
20230824,150500,74561990,14140,14140,14140,14140,0
20230824,150400,74561990,14140,14140,14140,14140,0
20230824,150300,74561990,14140,14140,14140,14140,3
20230824,150200,74519570,14190,14190,14190,14190,0
20230824,150100,74519570,14190,14190,14190,14190,0
20230824,150000,74519570,14190,14190,14190,14190,0
20230824,145900,74519570,14190,14180,14190,14180,50
20230824,145800,73810080,14190,14190,14190,14190,0
20230824,145700,73810080,14190,14180,14190,14180,10
20230824,145600,73668210,14190,14190,14190,14190,0
20230824,145500,73668210,14190,14180,14190,14160,11
20230824,145400,73512200,14190,14180,14190,14180,5
20230824,145300,73441270,14120,14120,14120,14120,0
20230824,145200,73441270,14120,14110,14120,14110,8
20230824,145100,73328330,14120,14140,14190,14120,59
20230824,145000,72494810,14130,14130,14130,14130,0
20230824,144900,72494810,14130,14130,14130,14130,0
20230824,144800,72494810,14130,14130,14130,14130,0
20230824,144700,72494810,14130,14130,14130,14130,0
20230824,144600,72494810,14130,14130,14130,14130,0
20230824,144500,72494810,14130,14130,14130,14130,0
20230824,144400,72494810,14130,14130,14130,14130,0
20230824,144300,72494810,14130,14130,14130,14130,0
20230824,144200,72494810,14130,14130,14130,14130,1
20230824,144100,72480680,14140,14140,14140,14140,0
20230824,144000,72480680,14140,14140,14140,14140,0
20230824,143900,72480680,14140,14140,14140,14140,0
20230824,143800,72480680,14140,14140,14140,14140,0
20230824,143700,72480680,14140,14140,14140,14140,0
20230824,143600,72480680,14140,14140,14140,14140,0
20230824,143500,72480680,14140,14140,14140,14140,3
20230824,143400,72438260,14150,14150,14150,14150,0
20230824,143300,72438260,14150,14150,14150,14150,0
20230824,143200,72438260,14150,14150,14150,14150,0
20230824,143100,72438260,14150,14150,14150,14150,0
20230824,143000,72438260,14150,14150,14150,14150,0
20230824,142900,72438260,14150,14150,14150,14150,0
20230824,142800,72438260,14150,14150,14150,14150,0
20230824,142700,72438260,14150,14140,14150,14140,50
20230824,142600,71730840,14110,14110,14110,14110,0
20230824,142500,71730840,14110,14110,14110,14110,0
20230824,142400,71730840,14110,14110,14110,14110,0
20230824,142300,71730840,14110,14110,14110,14110,0
20230824,142200,71730840,14110,14110,14110,14110,0
20230824,142100,71730840,14110,14110,14110,14110,0
20230824,142000,71730840,14110,14110,14110,14110,0
20230824,141900,71730840,14110,14110,14110,14110,0
20230824,141800,71730840,14110,14110,14110,14110,0
20230824,141700,71730840,14110,14110,14110,14110,0
20230824,141600,71730840,14110,14110,14110,14110,0
20230824,141500,71730840,14110,14110,14110,14110,0
20230824,141400,71730840,14110,14110,14110,14110,0
20230824,141300,71730840,14110,14110,14110,14110,0
20230824,141200,71730840,14110,14110,14110,14110,0
20230824,141100,71730840,14110,14110,14110,14110,0
20230824,141000,71730840,14110,14110,14110,14110,0
20230824,140900,71730840,14110,14110,14110,14110,0
20230824,140800,71730840,14110,14110,14110,14110,72
20230824,140700,70714920,14110,14110,14110,14110,1
20230824,140600,70700810,14110,14100,14110,14100,65
20230824,140500,69784290,14100,14100,14100,14100,0
20230824,140400,69784290,14100,14080,14100,14080,11
20230824,140300,69629390,14080,14070,14080,14070,10
20230824,140200,69488680,14070,14070,14070,14070,7
20230824,140100,69390190,14070,14070,14090,14070,20
20230824,140000,69108710,14070,14100,14100,14070,199
20230824,135900,66302840,14100,14100,14100,14100,29
20230824,135800,65893940,14100,14100,14100,14100,1
20230824,135700,65879840,14100,14100,14100,14100,0
20230824,135600,65879840,14100,14100,14100,14100,0
20230824,135500,65879840,14100,14100,14100,14100,1
20230824,135400,65865740,14100,14100,14100,14100,0
20230824,135300,65865740,14100,14100,14100,14100,0
20230824,135200,65865740,14100,14100,14100,14100,1
20230824,135100,65851640,14100,14100,14100,14100,0
20230824,135000,65851640,14100,14100,14100,14100,0
20230824,134900,65851640,14100,14100,14100,14100,1
20230824,134800,65837540,14100,14100,14100,14100,0
20230824,134700,65837540,14100,14100,14100,14100,0
20230824,134600,65837540,14100,14100,14100,14100,1
20230824,134500,65823440,14100,14100,14100,14100,0
20230824,134400,65823440,14100,14100,14100,14100,0
20230824,134300,65823440,14100,14090,14100,14090,6
20230824,134200,65738890,14070,14070,14070,14070,0
20230824,134100,65738890,14070,14070,14070,14070,0
20230824,134000,65738890,14070,14080,14080,14070,4
20230824,133900,65682600,14070,14070,14070,14070,0
20230824,133800,65682600,14070,14070,14070,14070,0
20230824,133700,65682600,14070,14090,14090,14070,2
20230824,133600,65654440,14090,14090,14090,14090,0
20230824,133500,65654440,14090,14090,14090,14090,0
20230824,133400,65654440,14090,14070,14090,14070,22
20230824,133300,65344880,14090,14090,14090,14090,0
20230824,133200,65344880,14090,14090,14090,14090,1
20230824,133100,65330790,14090,14090,14090,14090,0
20230824,133000,65330790,14090,14090,14090,14090,0
20230824,132900,65330790,14090,14090,14090,14090,1
20230824,132800,65316700,14090,14090,14090,14090,0
20230824,132700,65316700,14090,14090,14090,14090,0
20230824,132600,65316700,14090,14090,14090,14090,1
20230824,132500,65302610,14090,14090,14090,14090,0
20230824,132400,65302610,14090,14090,14090,14090,4
20230824,132300,65246250,14090,14090,14100,14090,37
20230824,132200,64724910,14100,14100,14100,14100,0
20230824,132100,64724910,14100,14100,14100,14100,0
20230824,132000,64724910,14100,14100,14100,14100,1
20230824,131900,64710810,14090,14090,14090,14090,6
20230824,131800,64626270,14090,14090,14090,14090,2
20230824,131700,64598090,14100,14100,14100,14100,1
20230824,131600,64583990,14100,14100,14100,14100,0
20230824,131500,64583990,14100,14100,14100,14100,0
20230824,131400,64583990,14100,14100,14100,14100,1
20230824,131300,64569890,14090,14090,14090,14090,2
20230824,131200,64541710,14090,14100,14100,14090,92
20230824,131100,63245420,14110,14110,14110,14110,1
20230824,131000,63231310,14100,14100,14100,14100,1
20230824,130900,63217210,14110,14110,14110,14110,0
20230824,130800,63217210,14110,14110,14110,14110,1
20230824,130700,63203100,14110,14110,14110,14110,0
20230824,130600,63203100,14110,14110,14110,14110,0
20230824,130500,63203100,14110,14110,14110,14110,1
20230824,130400,63188990,14110,14110,14110,14110,1
20230824,130300,63174880,14110,14110,14110,14110,2
20230824,130200,63146660,14110,14110,14110,14110,1
20230824,130100,63132550,14110,14110,14110,14110,0
20230824,130000,63132550,14110,14110,14110,14110,3
20230824,125900,63090220,14110,14110,14110,14110,1
20230824,125800,63076110,14110,14110,14110,14110,0
20230824,125700,63076110,14110,14110,14110,14110,0
20230824,125600,63076110,14110,14110,14110,14110,1
20230824,125500,63062000,14110,14110,14110,14110,0
20230824,125400,63062000,14110,14110,14110,14110,0
20230824,125300,63062000,14110,14110,14110,14110,1
20230824,125200,63047890,14110,14110,14110,14110,0
20230824,125100,63047890,14110,14110,14110,14110,0
20230824,125000,63047890,14110,14110,14110,14110,1
20230824,124900,63033780,14110,14110,14110,14110,0
20230824,124800,63033780,14110,14110,14110,14110,0
20230824,124700,63033780,14110,14110,14110,14110,1
20230824,124600,63019670,14110,14110,14110,14110,0
20230824,124500,63019670,14110,14110,14110,14110,0
20230824,124400,63019670,14110,14110,14110,14110,1
20230824,124300,63005560,14110,14110,14110,14110,0
20230824,124200,63005560,14110,14110,14110,14110,0
20230824,124100,63005560,14110,14110,14110,14110,1
20230824,124000,62991450,14110,14110,14110,14110,0
20230824,123900,62991450,14110,14110,14110,14110,0
20230824,123800,62991450,14110,14110,14110,14110,1
20230824,123700,62977340,14110,14110,14110,14110,0
20230824,123600,62977340,14110,14110,14110,14110,1
20230824,123500,62963230,14110,14110,14110,14110,0
20230824,123400,62963230,14110,14110,14110,14110,0
20230824,123300,62963230,14110,14110,14110,14110,1
20230824,123200,62949120,14110,14110,14110,14110,0
20230824,123100,62949120,14110,14110,14110,14110,0
20230824,123000,62949120,14110,14110,14110,14110,1
20230824,122900,62935010,14100,14100,14100,14100,0
20230824,122800,62935010,14100,14100,14100,14100,0
20230824,122700,62935010,14100,14100,14100,14100,1
20230824,122600,62920910,14110,14110,14110,14110,0
20230824,122500,62920910,14110,14110,14110,14110,0
20230824,122400,62920910,14110,14110,14110,14110,1
20230824,122300,62906800,14110,14110,14110,14110,0
20230824,122200,62906800,14110,14110,14110,14110,0
20230824,122100,62906800,14110,14110,14110,14110,1
20230824,122000,62892690,14110,14110,14110,14110,0
20230824,121900,62892690,14110,14110,14110,14110,0
20230824,121800,62892690,14110,14110,14110,14110,1
20230824,121700,62878580,14100,14100,14100,14100,0
20230824,121600,62878580,14100,14100,14100,14100,0
20230824,121500,62878580,14100,14100,14100,14100,1
20230824,121400,62864480,14100,14100,14100,14100,0
20230824,121300,62864480,14100,14100,14100,14100,0
20230824,121200,62864480,14100,14100,14100,14100,1
20230824,121100,62850380,14110,14110,14110,14110,0
20230824,121000,62850380,14110,14110,14110,14110,0
20230824,120900,62850380,14110,14110,14110,14110,1
20230824,120800,62836270,14090,14110,14110,14090,65
20230824,120700,61920280,14110,14110,14110,14110,0
20230824,120600,61920280,14110,14110,14110,14110,0
20230824,120500,61920280,14110,14110,14110,14110,0
20230824,120400,61920280,14110,14110,14110,14110,0
20230824,120300,61920280,14110,14110,14110,14110,0
20230824,120200,61920280,14110,14110,14110,14110,0
20230824,120100,61920280,14110,14110,14110,14110,0
20230824,120000,61920280,14110,14110,14110,14110,0
20230824,115900,61920280,14110,14110,14110,14110,0
20230824,115800,61920280,14110,14110,14110,14110,0
20230824,115700,61920280,14110,14110,14110,14110,0
20230824,115600,61920280,14110,14110,14110,14110,0
20230824,115500,61920280,14110,14110,14110,14110,1
20230824,115400,61906170,14110,14110,14110,14110,0
20230824,115300,61906170,14110,14150,14150,14110,6
20230824,115200,61821310,14110,14110,14110,14110,0
20230824,115100,61821310,14110,14110,14110,14110,1
20230824,115000,61807200,14110,14110,14110,14110,1
20230824,114900,61793090,14070,14070,14070,14070,0
20230824,114800,61793090,14070,14070,14070,14070,0
20230824,114700,61793090,14070,14070,14070,14070,0
20230824,114600,61793090,14070,14070,14070,14070,0
20230824,114500,61793090,14070,14070,14070,14070,11
20230824,114400,61638320,14070,14070,14070,14070,1
20230824,114300,61624250,14070,14070,14070,14070,1
20230824,114200,61610180,14070,14070,14070,14070,0
20230824,114100,61610180,14070,14070,14070,14070,0
20230824,114000,61610180,14070,14070,14070,14070,1
20230824,113900,61596110,14070,14070,14070,14070,1
20230824,113800,61582040,14060,14060,14060,14060,0
20230824,113700,61582040,14060,14060,14060,14060,1
20230824,113600,61567980,14050,14050,14050,14050,0
20230824,113500,61567980,14050,14030,14050,14030,16
20230824,113400,61343320,14060,14060,14060,14060,1
20230824,113300,61329260,14030,14030,14030,14030,4
20230824,113200,61273140,14070,14070,14070,14070,0
20230824,113100,61273140,14070,14070,14070,14070,1
20230824,113000,61259070,14070,14070,14070,14070,0
20230824,112900,61259070,14070,14070,14070,14070,0
20230824,112800,61259070,14070,14070,14070,14070,1
20230824,112700,61245000,14070,14070,14070,14070,0
20230824,112600,61245000,14070,14070,14070,14070,0
20230824,112500,61245000,14070,14070,14070,14070,1
20230824,112400,61230930,14070,14070,14070,14070,0
20230824,112300,61230930,14070,14070,14070,14070,0
20230824,112200,61230930,14070,14070,14070,14070,1
20230824,112100,61216860,14070,14070,14070,14070,0
20230824,112000,61216860,14070,14070,14070,14070,0
20230824,111900,61216860,14070,14070,14070,14070,1
20230824,111800,61202790,14060,14060,14060,14060,0
20230824,111700,61202790,14060,14060,14060,14060,333
20230824,111600,56520810,14060,14060,14060,14060,2
20230824,111500,56492690,14060,14060,14060,14060,1
20230824,111400,56478630,14040,14040,14040,14040,12
20230824,111300,56310150,14060,14060,14060,14060,1
20230824,111200,56296090,14060,14060,14060,14060,0
20230824,111100,56296090,14060,14060,14060,14060,0
20230824,111000,56296090,14060,14060,14060,14060,1
20230824,110900,56282030,14060,14060,14060,14060,0
20230824,110800,56282030,14060,14060,14060,14060,0
20230824,110700,56282030,14060,14060,14060,14060,1
20230824,110600,56267970,14060,14060,14060,14060,0
20230824,110500,56267970,14060,14060,14060,14060,0
20230824,110400,56267970,14060,14060,14060,14060,1
20230824,110300,56253910,14060,14060,14060,14060,1
20230824,110200,56239850,14060,14060,14060,14060,0
20230824,110100,56239850,14060,14060,14060,14060,1
20230824,110000,56225790,14060,14060,14060,14060,0
20230824,105900,56225790,14060,14060,14060,14060,0
20230824,105800,56225790,14060,14060,14060,14060,2
20230824,105700,56197670,14040,14040,14040,14040,0
20230824,105600,56197670,14040,14040,14040,14040,0
20230824,105500,56197670,14040,14040,14040,14040,338
20230824,105400,51452150,14040,14040,14040,14040,0
20230824,105300,51452150,14040,14040,14040,14040,20
20230824,105200,51171350,14040,14040,14040,14040,1
20230824,105100,51157310,14000,14050,14050,14000,24
20230824,105000,50821110,14050,14040,14050,14040,48
20230824,104900,50147150,14050,14040,14050,14040,3
20230824,104800,50105010,14050,14050,14050,14050,0
20230824,104700,50105010,14050,14050,14050,14050,2
20230824,104600,50076910,13980,13980,13980,13980,39
20230824,104500,49531690,13980,13980,13980,13970,77
20230824,104400,48455850,14070,13980,14070,13980,345
20230824,104300,43629670,13980,13980,13980,13980,0
20230824,104200,43629670,13980,14000,14000,13980,386
20230824,104100,38230070,14050,14050,14050,14050,1
20230824,104000,38216020,14070,14070,14070,14070,0
20230824,103900,38216020,14070,14070,14070,14070,3
20230824,103800,38173810,14070,14060,14070,14060,41
20230824,103700,37597320,14060,14060,14060,14060,1
20230824,103600,37583260,14040,14040,14040,14040,2
20230824,103500,37555180,14060,14060,14060,14060,3
20230824,103400,37513000,14070,14070,14070,14070,0
20230824,103300,37513000,14070,14070,14070,14070,0
20230824,103200,37513000,14070,14010,14070,14010,109
20230824,103100,35985610,14000,14000,14000,14000,105
20230824,103000,34515610,14000,14000,14000,14000,0
20230824,102900,34515610,14000,14000,14000,14000,1
20230824,102800,34501610,13990,13990,13990,13990,0
20230824,102700,34501610,13990,13990,13990,13990,0
20230824,102600,34501610,13990,13990,13990,13990,4
20230824,102500,34445650,13980,13980,13980,13980,0
20230824,102400,34445650,13980,13980,13980,13980,1
20230824,102300,34431670,13990,13980,13990,13980,2
20230824,102200,34403700,13980,14000,14000,13980,43
20230824,102100,33802100,14010,14010,14010,14010,0
20230824,102000,33802100,14010,14010,14010,14010,1
20230824,101900,33788090,14010,14010,14010,14010,0
20230824,101800,33788090,14010,14010,14010,14010,0
20230824,101700,33788090,14010,14010,14010,14010,3
20230824,101600,33746060,14010,14010,14010,14010,0
20230824,101500,33746060,14010,14010,14010,14010,0
20230824,101400,33746060,14010,14010,14010,14010,1
20230824,101300,33732050,14010,14010,14010,14010,0
20230824,101200,33732050,14010,14010,14010,14010,5
20230824,101100,33662000,14010,14010,14010,14010,2
20230824,101000,33633980,14010,14010,14010,14010,0
20230824,100900,33633980,14010,14010,14010,14010,0
20230824,100800,33633980,14010,14010,14010,14010,3
20230824,100700,33591950,14010,14010,14010,14010,0
20230824,100600,33591950,14010,14010,14010,14010,0
20230824,100500,33591950,14010,14010,14010,14010,1
20230824,100400,33577940,14010,14010,14010,14010,0
20230824,100300,33577940,14010,14010,14010,14010,0
20230824,100200,33577940,14010,14010,14010,14010,1
20230824,100100,33563930,14010,14010,14010,14010,0
20230824,100000,33563930,14010,14010,14010,14010,0
20230824,095900,33563930,14010,14000,14010,14000,10
20230824,095800,33423920,13990,13990,13990,13990,0
20230824,095700,33423920,13990,13990,13990,13990,50
20230824,095600,32724420,13980,13990,13990,13980,2
20230824,095500,32696450,13980,13980,13980,13980,0
20230824,095400,32696450,13980,13970,13980,13970,13
20230824,095300,32514830,13980,13980,13980,13980,0
20230824,095200,32514830,13980,13980,13980,13980,1
20230824,095100,32500850,13980,13980,13980,13980,2
20230824,095000,32472890,13980,13980,13980,13980,0
20230824,094900,32472890,13980,14000,14000,13970,21
20230824,094800,32179350,14010,14010,14010,14010,1
20230824,094700,32165340,14000,14000,14000,14000,1
20230824,094600,32151340,14010,14010,14010,14010,0
20230824,094500,32151340,14010,14010,14010,14010,1
20230824,094400,32137330,14010,14010,14010,14010,0
20230824,094300,32137330,14010,14010,14010,14010,0
20230824,094200,32137330,14010,14010,14010,14010,14
20230824,094100,31941190,14010,14010,14010,14010,0
20230824,094000,31941190,14010,14010,14010,14010,1
20230824,093900,31927180,14010,14010,14010,14010,1
20230824,093800,31913170,14010,14010,14010,14010,0
20230824,093700,31913170,14010,14010,14010,14010,1
20230824,093600,31899160,14010,14010,14010,14010,1
20230824,093500,31885150,14010,14010,14010,14010,1
20230824,093400,31871140,14070,14000,14070,14000,5
20230824,093300,31801040,14000,13990,14000,13990,307
20230824,093200,27506100,13980,13980,13980,13980,65
20230824,093100,26597400,13970,13970,13970,13970,0
20230824,093000,26597400,13970,14000,14000,13970,21
20230824,092900,26304000,14000,14000,14000,14000,1
20230824,092800,26290000,14000,14000,14000,14000,2
20230824,092700,26262000,14000,14000,14000,14000,130
20230824,092600,24442000,14050,14050,14050,14050,0
20230824,092500,24442000,14050,14050,14050,14050,0
20230824,092400,24442000,14050,14050,14050,14050,1
20230824,092300,24427950,14030,14030,14030,14030,310
20230824,092200,20078650,14040,14040,14040,14040,1
20230824,092100,20064610,14030,14030,14030,14030,1
20230824,092000,20050580,14020,14010,14020,14010,388
20230824,091900,14611240,14010,14040,14040,14010,6
20230824,091800,14527150,14070,14010,14070,14010,21
20230824,091700,14232880,14010,14010,14010,14010,10
20230824,091600,14092780,14010,14010,14010,14010,10
20230824,091500,13952680,14030,14030,14030,14030,1
20230824,091400,13938650,14000,14000,14000,14000,0
20230824,091300,13938650,14000,14000,14000,14000,10
20230824,091200,13798650,14010,14030,14030,14010,98
20230824,091100,12425650,13970,14000,14000,13970,140
20230824,091000,10469520,14060,14060,14060,14060,0
20230824,090900,10469520,14060,14060,14060,14060,1
20230824,090800,10455460,14100,14010,14100,14010,165
20230824,090700,8143100,14090,14090,14090,14090,0
20230824,090600,8143100,14090,13980,14090,13980,3
20230824,090500,8101050,14010,14010,14010,14010,300
20230824,090400,3898050,14100,14100,14100,14100,0
20230824,090300,3898050,14100,14100,14100,14100,1
20230824,090200,3883950,14090,14090,14090,14090,0
20230824,090100,3883950,14090,14090,14090,14090,4
20230824,090000,3827590,14050,13950,14050,13950,262