KissMeData/034300/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190700,118804900,14500,14500,14500,14500,167
20230825,190600,118804900,14500,14500,14500,14500,0
20230825,190500,118804900,14500,14500,14500,14500,0
20230825,190400,118804900,14500,14500,14500,14500,0
20230825,190300,118804900,14500,14500,14500,14500,0
20230825,190200,118804900,14500,14500,14500,14500,0
20230825,190100,118804900,14500,14500,14500,14500,0
20230825,190000,118804900,14500,14500,14500,14500,0
20230825,185900,118804900,14500,14500,14500,14500,0
20230825,185800,118804900,14500,14500,14500,14500,0
20230825,185700,118804900,14500,14500,14500,14500,0
20230825,185600,118804900,14500,14500,14500,14500,0
20230825,185500,118804900,14500,14500,14500,14500,0
20230825,185400,118804900,14500,14500,14500,14500,0
20230825,185300,118804900,14500,14500,14500,14500,0
20230825,185200,118804900,14500,14500,14500,14500,0
20230825,185100,118804900,14500,14500,14500,14500,0
20230825,185000,118804900,14500,14500,14500,14500,0
20230825,184900,118804900,14500,14500,14500,14500,0
20230825,184800,118804900,14500,14500,14500,14500,0
20230825,184700,118804900,14500,14500,14500,14500,0
20230825,184600,118804900,14500,14500,14500,14500,0
20230825,184500,118804900,14500,14500,14500,14500,0
20230825,184400,118804900,14500,14500,14500,14500,0
20230825,184300,118804900,14500,14500,14500,14500,0
20230825,184200,118804900,14500,14500,14500,14500,0
20230825,184100,118804900,14500,14500,14500,14500,0
20230825,184000,118804900,14500,14500,14500,14500,0
20230825,183900,118804900,14500,14500,14500,14500,0
20230825,183800,118804900,14500,14500,14500,14500,0
20230825,183700,118804900,14500,14500,14500,14500,167
20230825,183600,118804900,14500,14500,14500,14500,0
20230825,183500,118804900,14500,14500,14500,14500,0
20230825,183400,118804900,14500,14500,14500,14500,0
20230825,183300,118804900,14500,14500,14500,14500,0
20230825,183200,118804900,14500,14500,14500,14500,0
20230825,183100,118804900,14500,14500,14500,14500,0
20230825,183000,118804900,14500,14500,14500,14500,0
20230825,182900,118804900,14500,14500,14500,14500,0
20230825,182800,118804900,14500,14500,14500,14500,0
20230825,182700,118804900,14500,14500,14500,14500,0
20230825,182600,118804900,14500,14500,14500,14500,0
20230825,182500,118804900,14500,14500,14500,14500,0
20230825,182400,118804900,14500,14500,14500,14500,0
20230825,182300,118804900,14500,14500,14500,14500,0
20230825,182200,118804900,14500,14500,14500,14500,0
20230825,182100,118804900,14500,14500,14500,14500,0
20230825,182000,118804900,14500,14500,14500,14500,0
20230825,181900,118804900,14500,14500,14500,14500,0
20230825,181800,118804900,14500,14500,14500,14500,0
20230825,181700,118804900,14500,14500,14500,14500,0
20230825,181600,118804900,14500,14500,14500,14500,0
20230825,181500,118804900,14500,14500,14500,14500,0
20230825,181400,118804900,14500,14500,14500,14500,0
20230825,181300,118804900,14500,14500,14500,14500,0
20230825,181200,118804900,14500,14500,14500,14500,0
20230825,181100,118804900,14500,14500,14500,14500,0
20230825,181000,118804900,14500,14500,14500,14500,0
20230825,180900,118804900,14500,14500,14500,14500,0
20230825,180800,118804900,14500,14500,14500,14500,0
20230825,180700,118804900,14500,14500,14500,14500,167
20230825,180600,118804900,14500,14500,14500,14500,0
20230825,180500,118804900,14500,14500,14500,14500,0
20230825,180400,118804900,14500,14500,14500,14500,0
20230825,180300,118804900,14500,14500,14500,14500,0
20230825,180200,118804900,14500,14500,14500,14500,0
20230825,180100,118804900,14500,14500,14500,14500,0
20230825,180000,118804900,14500,14500,14500,14500,0
20230825,175900,118804900,14500,14500,14500,14500,0
20230825,175800,118804900,14500,14500,14500,14500,0
20230825,175700,118804900,14500,14500,14500,14500,0
20230825,175600,118804900,14500,14500,14500,14500,0
20230825,175500,118804900,14500,14500,14500,14500,0
20230825,175400,118804900,14500,14500,14500,14500,0
20230825,175300,118804900,14500,14500,14500,14500,0
20230825,175200,118804900,14500,14500,14500,14500,0
20230825,175100,118804900,14500,14500,14500,14500,0
20230825,175000,118804900,14500,14500,14500,14500,0
20230825,174900,118804900,14500,14500,14500,14500,0
20230825,174800,118804900,14500,14500,14500,14500,0
20230825,174700,118804900,14500,14500,14500,14500,0
20230825,174600,118804900,14500,14500,14500,14500,0
20230825,174500,118804900,14500,14500,14500,14500,0
20230825,174400,118804900,14500,14500,14500,14500,0
20230825,174300,118804900,14500,14500,14500,14500,0
20230825,174200,118804900,14500,14500,14500,14500,0
20230825,174100,118804900,14500,14500,14500,14500,0
20230825,174000,118804900,14500,14500,14500,14500,0
20230825,173900,118804900,14500,14500,14500,14500,0
20230825,173800,118804900,14500,14500,14500,14500,0
20230825,173700,118804900,14500,14500,14500,14500,167
20230825,173600,118804900,14500,14500,14500,14500,0
20230825,173500,118804900,14500,14500,14500,14500,0
20230825,173400,118804900,14500,14500,14500,14500,0
20230825,173300,118804900,14500,14500,14500,14500,0
20230825,173200,118804900,14500,14500,14500,14500,0
20230825,173100,118804900,14500,14500,14500,14500,0
20230825,173000,118804900,14500,14500,14500,14500,0
20230825,172900,118804900,14500,14500,14500,14500,0
20230825,172800,118804900,14500,14500,14500,14500,0
20230825,172700,118804900,14500,14500,14500,14500,0
20230825,172600,118804900,14500,14500,14500,14500,0
20230825,172500,118804900,14500,14500,14500,14500,0
20230825,172400,118804900,14500,14500,14500,14500,0
20230825,172300,118804900,14500,14500,14500,14500,0
20230825,172200,118804900,14500,14500,14500,14500,0
20230825,172100,118804900,14500,14500,14500,14500,0
20230825,172000,118804900,14500,14500,14500,14500,0
20230825,171900,118804900,14500,14500,14500,14500,0
20230825,171800,118804900,14500,14500,14500,14500,0
20230825,171700,118804900,14500,14500,14500,14500,0
20230825,171600,118804900,14500,14500,14500,14500,0
20230825,171500,118804900,14500,14500,14500,14500,0
20230825,171400,118804900,14500,14500,14500,14500,0
20230825,171300,118804900,14500,14500,14500,14500,0
20230825,171200,118804900,14500,14500,14500,14500,0
20230825,171100,118804900,14500,14500,14500,14500,0
20230825,171000,118804900,14500,14500,14500,14500,0
20230825,170900,118804900,14500,14500,14500,14500,0
20230825,170800,118804900,14500,14500,14500,14500,0
20230825,170700,118804900,14500,14500,14500,14500,167
20230825,170600,118804900,14500,14500,14500,14500,0
20230825,170500,118804900,14500,14500,14500,14500,0
20230825,170400,118804900,14500,14500,14500,14500,0
20230825,170300,118804900,14500,14500,14500,14500,0
20230825,170200,118804900,14500,14500,14500,14500,0
20230825,170100,118804900,14500,14500,14500,14500,0
20230825,170000,118804900,14500,14500,14500,14500,0
20230825,165900,118804900,14500,14500,14500,14500,0
20230825,165800,118804900,14500,14500,14500,14500,0
20230825,165700,118804900,14500,14500,14500,14500,0
20230825,165600,118804900,14500,14500,14500,14500,0
20230825,165500,118804900,14500,14500,14500,14500,0
20230825,165400,118804900,14500,14500,14500,14500,0
20230825,165300,118804900,14500,14500,14500,14500,0
20230825,165200,118804900,14500,14500,14500,14500,0
20230825,165100,118804900,14500,14500,14500,14500,0
20230825,165000,118804900,14500,14500,14500,14500,0
20230825,164900,118804900,14500,14500,14500,14500,0
20230825,164800,118804900,14500,14500,14500,14500,0
20230825,164700,118804900,14500,14500,14500,14500,0
20230825,164600,118804900,14500,14500,14500,14500,0
20230825,164500,118804900,14500,14500,14500,14500,0
20230825,164400,118804900,14500,14500,14500,14500,0
20230825,164300,118804900,14500,14500,14500,14500,0
20230825,164200,118804900,14500,14500,14500,14500,0
20230825,164100,118804900,14500,14500,14500,14500,0
20230825,164000,118804900,14500,14500,14500,14500,0
20230825,163900,118804900,14500,14500,14500,14500,0
20230825,163800,118804900,14500,14500,14500,14500,0
20230825,163700,118804900,14500,14500,14500,14500,167
20230825,163600,118804900,14500,14500,14500,14500,0
20230825,163500,118804900,14500,14500,14500,14500,0
20230825,163400,118804900,14500,14500,14500,14500,0
20230825,163300,118804900,14500,14500,14500,14500,0
20230825,163200,118804900,14500,14500,14500,14500,0
20230825,163100,118804900,14500,14500,14500,14500,0
20230825,163000,118804900,14500,14500,14500,14500,0
20230825,162900,118804900,14500,14500,14500,14500,0
20230825,162800,118804900,14500,14500,14500,14500,0
20230825,162700,118804900,14500,14500,14500,14500,0
20230825,162600,118804900,14500,14500,14500,14500,0
20230825,162500,118804900,14500,14500,14500,14500,0
20230825,162400,118804900,14500,14500,14500,14500,0
20230825,162300,118804900,14500,14500,14500,14500,0
20230825,162200,118804900,14500,14500,14500,14500,0
20230825,162100,118804900,14500,14500,14500,14500,0
20230825,162000,118804900,14500,14500,14500,14500,0
20230825,161900,118804900,14500,14500,14500,14500,0
20230825,161800,118804900,14500,14500,14500,14500,0
20230825,161700,118804900,14500,14500,14500,14500,0
20230825,161600,118804900,14500,14500,14500,14500,0
20230825,161500,118804900,14500,14500,14500,14500,0
20230825,161400,118804900,14500,14500,14500,14500,0
20230825,161300,118804900,14500,14500,14500,14500,0
20230825,161200,118804900,14500,14500,14500,14500,0
20230825,161100,118804900,14500,14500,14500,14500,0
20230825,161000,118804900,14500,14500,14500,14500,0
20230825,160900,118804900,14500,14500,14500,14500,0
20230825,160800,118804900,14500,14500,14500,14500,0
20230825,160700,118804900,14500,14500,14500,14500,167
20230825,160600,118804900,14500,14500,14500,14500,0
20230825,160500,118804900,14500,14500,14500,14500,0
20230825,160400,118804900,14500,14500,14500,14500,0
20230825,160300,118804900,14500,14500,14500,14500,0
20230825,160200,118804900,14500,14500,14500,14500,0
20230825,160100,118804900,14500,14500,14500,14500,0
20230825,160000,118804900,14500,14500,14500,14500,0
20230825,155900,118804900,14500,14500,14500,14500,0
20230825,155800,118804900,14500,14500,14500,14500,0
20230825,155700,118804900,14500,14500,14500,14500,0
20230825,155600,118804900,14500,14500,14500,14500,0
20230825,155500,118804900,14500,14500,14500,14500,0
20230825,155400,118804900,14500,14500,14500,14500,0
20230825,155300,118804900,14500,14500,14500,14500,0
20230825,155200,118804900,14500,14500,14500,14500,0
20230825,155100,118804900,14500,14500,14500,14500,0
20230825,155000,118804900,14500,14500,14500,14500,0
20230825,154900,118804900,14500,14500,14500,14500,0
20230825,154800,118804900,14500,14500,14500,14500,0
20230825,154700,118804900,14500,14500,14500,14500,0
20230825,154600,118804900,14500,14500,14500,14500,0
20230825,154500,118804900,14500,14500,14500,14500,0
20230825,154400,118804900,14500,14500,14500,14500,0
20230825,154300,118804900,14500,14500,14500,14500,0
20230825,154200,118804900,14500,14500,14500,14500,0
20230825,154100,118804900,14500,14500,14500,14500,0
20230825,154000,118804900,14500,14500,14500,14500,0
20230825,153900,118804900,14500,14500,14500,14500,0
20230825,153800,118804900,14500,14500,14500,14500,0
20230825,153700,118804900,14500,14500,14500,14500,167
20230825,153600,118804900,14500,14500,14500,14500,0
20230825,153500,118804900,14500,14500,14500,14500,0
20230825,153400,118804900,14500,14500,14500,14500,0
20230825,153300,118804900,14500,14500,14500,14500,0
20230825,153200,118804900,14500,14500,14500,14500,0
20230825,153100,118804900,14500,14500,14500,14500,0
20230825,153000,118804900,14500,14500,14500,14500,167
20230825,152900,116383400,14300,14300,14300,14300,0
20230825,152800,116383400,14300,14300,14300,14300,0
20230825,152700,116383400,14300,14300,14300,14300,0
20230825,152600,116383400,14300,14300,14300,14300,0
20230825,152500,116383400,14300,14300,14300,14300,0
20230825,152400,116383400,14300,14300,14300,14300,0
20230825,152300,116383400,14300,14300,14300,14300,0
20230825,152200,116383400,14300,14300,14300,14300,0
20230825,152100,116383400,14300,14300,14300,14300,0
20230825,152000,116383400,14300,14300,14300,14300,0
20230825,151900,116383400,14300,14310,14310,14300,12
20230825,151800,116211780,14370,14370,14370,14370,149
20230825,151700,114070650,14380,14380,14380,14380,10
20230825,151600,113926850,14400,14400,14400,14400,0
20230825,151500,113926850,14400,14400,14400,14400,0
20230825,151400,113926850,14400,14400,14400,14400,0
20230825,151300,113926850,14400,14400,14400,14400,0
20230825,151200,113926850,14400,14400,14400,14400,1
20230825,151100,113912450,14400,14380,14400,14380,45
20230825,151000,113264720,14380,14380,14380,14380,0
20230825,150900,113264720,14380,14370,14380,14370,78
20230825,150800,112143820,14380,14380,14380,14380,0
20230825,150700,112143820,14380,14380,14380,14380,0
20230825,150600,112143820,14380,14380,14380,14380,0
20230825,150500,112143820,14380,14380,14380,14380,0
20230825,150400,112143820,14380,14380,14380,14380,0
20230825,150300,112143820,14380,14380,14380,14380,0
20230825,150200,112143820,14380,14380,14380,14380,9
20230825,150100,112014400,14400,14400,14400,14400,9
20230825,150000,111884800,14400,14400,14400,14400,0
20230825,145900,111884800,14400,14400,14400,14400,0
20230825,145800,111884800,14400,14400,14400,14400,7
20230825,145700,111784000,14400,14400,14400,14400,2
20230825,145600,111755200,14400,14400,14400,14400,0
20230825,145500,111755200,14400,14400,14400,14400,0
20230825,145400,111755200,14400,14400,14400,14400,0
20230825,145300,111755200,14400,14400,14400,14400,0
20230825,145200,111755200,14400,14370,14400,14370,21
20230825,145100,111453390,14370,14370,14370,14370,0
20230825,145000,111453390,14370,14360,14370,14360,7
20230825,144900,111352850,14390,14390,14390,14390,0
20230825,144800,111352850,14390,14390,14390,14390,0
20230825,144700,111352850,14390,14390,14390,14390,0
20230825,144600,111352850,14390,14390,14390,14390,0
20230825,144500,111352850,14390,14390,14390,14390,0
20230825,144400,111352850,14390,14390,14390,14390,0
20230825,144300,111352850,14390,14390,14390,14390,0
20230825,144200,111352850,14390,14390,14390,14390,0
20230825,144100,111352850,14390,14390,14390,14390,0
20230825,144000,111352850,14390,14390,14390,14390,0
20230825,143900,111352850,14390,14390,14390,14390,2
20230825,143800,111324070,14360,14360,14360,14360,19
20230825,143700,111051230,14360,14340,14360,14340,3
20230825,143600,111008190,14340,14360,14360,14340,11
20230825,143500,110850430,14360,14360,14360,14360,0
20230825,143400,110850430,14360,14360,14360,14360,0
20230825,143300,110850430,14360,14360,14360,14360,0
20230825,143200,110850430,14360,14360,14360,14360,0
20230825,143100,110850430,14360,14360,14360,14360,0
20230825,143000,110850430,14360,14360,14360,14360,0
20230825,142900,110850430,14360,14360,14360,14360,0
20230825,142800,110850430,14360,14360,14360,14360,0
20230825,142700,110850430,14360,14360,14360,14360,5
20230825,142600,110778630,14360,14340,14360,14340,10
20230825,142500,110635110,14400,14400,14400,14400,0
20230825,142400,110635110,14400,14400,14400,14400,0
20230825,142300,110635110,14400,14400,14400,14400,0
20230825,142200,110635110,14400,14270,14400,14270,3
20230825,142100,110592170,14260,14280,14280,14260,4
20230825,142000,110535080,14250,14250,14250,14250,0
20230825,141900,110535080,14250,14250,14250,14250,0
20230825,141800,110535080,14250,14250,14250,14250,0
20230825,141700,110535080,14250,14250,14250,14250,0
20230825,141600,110535080,14250,14250,14250,14250,1
20230825,141500,110520830,14250,14270,14270,14250,49
20230825,141400,109822190,14270,14270,14270,14270,1
20230825,141300,109807920,14400,14400,14400,14400,0
20230825,141200,109807920,14400,14400,14400,14400,0
20230825,141100,109807920,14400,14260,14400,14260,6
20230825,141000,109722140,14400,14390,14400,14340,51
20230825,140900,108988110,14400,14400,14400,14400,0
20230825,140800,108988110,14400,14390,14400,14390,100
20230825,140700,107548260,14400,14400,14400,14400,0
20230825,140600,107548260,14400,14250,14400,14250,201
20230825,140500,104683060,14250,14250,14250,14250,140
20230825,140400,102688060,14250,14250,14250,14250,20
20230825,140300,102403060,14250,14250,14250,14250,0
20230825,140200,102403060,14250,14250,14250,14250,0
20230825,140100,102403060,14250,14250,14250,14250,0
20230825,140000,102403060,14250,14250,14250,14250,0
20230825,135900,102403060,14250,14250,14250,14250,0
20230825,135800,102403060,14250,14250,14250,14250,301
20230825,135700,98113810,14250,14250,14250,14250,0
20230825,135600,98113810,14250,14250,14250,14250,0
20230825,135500,98113810,14250,14250,14250,14250,0
20230825,135400,98113810,14250,14250,14250,14250,0
20230825,135300,98113810,14250,14250,14250,14250,0
20230825,135200,98113810,14250,14250,14250,14250,0
20230825,135100,98113810,14250,14200,14250,14200,99
20230825,135000,96704050,14210,14210,14210,14210,0
20230825,134900,96704050,14210,14210,14210,14210,0
20230825,134800,96704050,14210,14210,14210,14210,0
20230825,134700,96704050,14210,14210,14210,14210,0
20230825,134600,96704050,14210,14210,14210,14210,0
20230825,134500,96704050,14210,14210,14210,14210,0
20230825,134400,96704050,14210,14210,14210,14210,49
20230825,134300,96007760,14210,14210,14210,14210,0
20230825,134200,96007760,14210,14200,14210,14200,2
20230825,134100,95979350,14200,14200,14200,14200,3
20230825,134000,95936750,14210,14210,14210,14210,1
20230825,133900,95922540,14200,14200,14200,14200,7
20230825,133800,95823140,14200,14200,14200,14200,0
20230825,133700,95823140,14200,14200,14200,14200,0
20230825,133600,95823140,14200,14200,14200,14200,0
20230825,133500,95823140,14200,14200,14200,14200,0
20230825,133400,95823140,14200,14200,14200,14200,0
20230825,133300,95823140,14200,14200,14200,14200,10
20230825,133200,95681140,14190,14190,14190,14190,0
20230825,133100,95681140,14190,14190,14190,14190,0
20230825,133000,95681140,14190,14190,14190,14190,0
20230825,132900,95681140,14190,14190,14190,14190,1
20230825,132800,95666950,14180,14180,14180,14180,327
20230825,132700,91030090,14180,14180,14180,14180,0
20230825,132600,91030090,14180,14180,14180,14180,0
20230825,132500,91030090,14180,14180,14180,14180,0
20230825,132400,91030090,14180,14180,14180,14180,0
20230825,132300,91030090,14180,14180,14180,14180,60
20230825,132200,90179290,14180,14180,14180,14180,0
20230825,132100,90179290,14180,14180,14180,14180,0
20230825,132000,90179290,14180,14180,14180,14180,18
20230825,131900,89924050,14180,14180,14180,14180,0
20230825,131800,89924050,14180,14180,14180,14180,0
20230825,131700,89924050,14180,14180,14180,14180,0
20230825,131600,89924050,14180,14180,14180,14180,1
20230825,131500,89909870,14180,14180,14180,14180,1
20230825,131400,89895690,14180,14180,14180,14180,7
20230825,131300,89796430,14180,14170,14180,14170,11
20230825,131200,89640540,14160,14160,14160,14160,3
20230825,131100,89598060,14210,14210,14210,14210,0
20230825,131000,89598060,14210,14210,14210,14210,0
20230825,130900,89598060,14210,14210,14210,14210,0
20230825,130800,89598060,14210,14210,14210,14210,0
20230825,130700,89598060,14210,14210,14210,14210,0
20230825,130600,89598060,14210,14210,14210,14210,0
20230825,130500,89598060,14210,14210,14210,14210,0
20230825,130400,89598060,14210,14210,14210,14210,0
20230825,130300,89598060,14210,14210,14210,14210,0
20230825,130200,89598060,14210,14210,14210,14210,0
20230825,130100,89598060,14210,14210,14210,14210,0
20230825,130000,89598060,14210,14210,14210,14210,0
20230825,125900,89598060,14210,14210,14210,14210,0
20230825,125800,89598060,14210,14210,14210,14210,0
20230825,125700,89598060,14210,14210,14210,14210,0
20230825,125600,89598060,14210,14210,14210,14210,0
20230825,125500,89598060,14210,14210,14210,14210,0
20230825,125400,89598060,14210,14210,14210,14210,0
20230825,125300,89598060,14210,14170,14210,14170,8
20230825,125200,89484600,14170,14170,14170,14170,0
20230825,125100,89484600,14170,14170,14170,14170,3
20230825,125000,89442090,14160,14160,14160,14160,2
20230825,124900,89413770,14180,14180,14180,14180,0
20230825,124800,89413770,14180,14180,14180,14180,0
20230825,124700,89413770,14180,14180,14180,14180,0
20230825,124600,89413770,14180,14180,14180,14180,0
20230825,124500,89413770,14180,14180,14180,14180,0
20230825,124400,89413770,14180,14180,14180,14180,0
20230825,124300,89413770,14180,14180,14180,14180,0
20230825,124200,89413770,14180,14180,14180,14180,0
20230825,124100,89413770,14180,14180,14180,14180,0
20230825,124000,89413770,14180,14180,14180,14180,0
20230825,123900,89413770,14180,14180,14180,14180,0
20230825,123800,89413770,14180,14180,14180,14180,0
20230825,123700,89413770,14180,14180,14180,14180,1
20230825,123600,89399590,14190,14190,14190,14190,2
20230825,123500,89371210,14180,14180,14180,14180,0
20230825,123400,89371210,14180,14180,14180,14180,0
20230825,123300,89371210,14180,14180,14180,14180,0
20230825,123200,89371210,14180,14160,14180,14160,100
20230825,123100,87953480,14160,14160,14160,14160,0
20230825,123000,87953480,14160,14160,14160,14160,2
20230825,122900,87925160,14150,14150,14150,14150,0
20230825,122800,87925160,14150,14150,14150,14150,0
20230825,122700,87925160,14150,14150,14150,14150,0
20230825,122600,87925160,14150,14150,14150,14150,0
20230825,122500,87925160,14150,14150,14150,14150,0
20230825,122400,87925160,14150,14150,14150,14150,4
20230825,122300,87868560,14270,14270,14270,14270,0
20230825,122200,87868560,14270,14270,14270,14270,0
20230825,122100,87868560,14270,14270,14270,14270,0
20230825,122000,87868560,14270,14270,14270,14270,0
20230825,121900,87868560,14270,14270,14270,14270,0
20230825,121800,87868560,14270,14270,14270,14270,0
20230825,121700,87868560,14270,14270,14270,14270,0
20230825,121600,87868560,14270,14270,14270,14270,0
20230825,121500,87868560,14270,14170,14270,14170,124
20230825,121400,86111270,14170,14140,14170,14140,8
20230825,121300,85998050,14140,14140,14140,14140,2
20230825,121200,85969770,14130,14160,14160,14130,16
20230825,121100,85743510,14160,14160,14160,14160,0
20230825,121000,85743510,14160,14160,14160,14160,0
20230825,120900,85743510,14160,14160,14160,14160,0
20230825,120800,85743510,14160,14160,14160,14160,0
20230825,120700,85743510,14160,14160,14160,14160,0
20230825,120600,85743510,14160,14160,14160,14160,5
20230825,120500,85672710,14170,14170,14170,14170,5
20230825,120400,85601860,14170,14170,14170,14170,5
20230825,120300,85531010,14170,14170,14170,14170,0
20230825,120200,85531010,14170,14170,14170,14170,1
20230825,120100,85516840,14170,14170,14170,14170,0
20230825,120000,85516840,14170,14170,14170,14170,0
20230825,115900,85516840,14170,14170,14170,14170,0
20230825,115800,85516840,14170,14170,14170,14170,0
20230825,115700,85516840,14170,14170,14170,14170,15
20230825,115600,85304290,14200,14200,14200,14200,33
20230825,115500,84835690,14210,14250,14250,14210,318
20230825,115400,80313490,14260,14260,14260,14260,134
20230825,115300,78402650,14260,14260,14260,14260,0
20230825,115200,78402650,14260,14260,14260,14260,6
20230825,115100,78317090,14260,14260,14260,14260,0
20230825,115000,78317090,14260,14260,14260,14260,0
20230825,114900,78317090,14260,14260,14260,14260,0
20230825,114800,78317090,14260,14260,14260,14260,0
20230825,114700,78317090,14260,14260,14260,14260,6
20230825,114600,78231530,14260,14260,14260,14260,0
20230825,114500,78231530,14260,14260,14260,14260,1
20230825,114400,78217270,14260,14260,14260,14260,0
20230825,114300,78217270,14260,14260,14260,14260,0
20230825,114200,78217270,14260,14260,14260,14260,4
20230825,114100,78160230,14260,14260,14260,14260,0
20230825,114000,78160230,14260,14260,14260,14260,0
20230825,113900,78160230,14260,14260,14260,14260,0
20230825,113800,78160230,14260,14260,14260,14260,0
20230825,113700,78160230,14260,14260,14260,14260,0
20230825,113600,78160230,14260,14260,14260,14260,0
20230825,113500,78160230,14260,14260,14260,14260,0
20230825,113400,78160230,14260,14260,14260,14260,0
20230825,113300,78160230,14260,14260,14260,14260,0
20230825,113200,78160230,14260,14260,14260,14260,0
20230825,113100,78160230,14260,14260,14260,14260,0
20230825,113000,78160230,14260,14260,14260,14260,0
20230825,112900,78160230,14260,14260,14260,14260,0
20230825,112800,78160230,14260,14260,14260,14260,24
20230825,112700,77817990,14260,14260,14260,14260,0
20230825,112600,77817990,14260,14260,14260,14260,0
20230825,112500,77817990,14260,14260,14260,14260,0
20230825,112400,77817990,14260,14260,14260,14260,0
20230825,112300,77817990,14260,14260,14260,14260,5
20230825,112200,77746690,14270,14270,14270,14270,0
20230825,112100,77746690,14270,14270,14270,14270,0
20230825,112000,77746690,14270,14270,14270,14270,0
20230825,111900,77746690,14270,14270,14270,14270,0
20230825,111800,77746690,14270,14270,14270,14270,0
20230825,111700,77746690,14270,14270,14270,14270,0
20230825,111600,77746690,14270,14270,14270,14270,0
20230825,111500,77746690,14270,14270,14270,14270,1
20230825,111400,77732420,14270,14270,14270,14270,8
20230825,111300,77618260,14280,14280,14280,14280,0
20230825,111200,77618260,14280,14280,14280,14280,1
20230825,111100,77603980,14280,14280,14280,14280,1
20230825,111000,77589700,14280,14280,14280,14280,0
20230825,110900,77589700,14280,14290,14290,14280,307
20230825,110800,73205690,14310,14310,14310,14310,0
20230825,110700,73205690,14310,14300,14310,14300,25
20230825,110600,72848160,14310,14340,14340,14310,87
20230825,110500,71602380,14360,14360,14360,14360,0
20230825,110400,71602380,14360,14360,14360,14360,8
20230825,110300,71487500,14390,14390,14390,14390,0
20230825,110200,71487500,14390,14390,14390,14390,0
20230825,110100,71487500,14390,14390,14390,14390,1
20230825,110000,71473110,14360,14370,14370,14360,7
20230825,105900,71372540,14390,14390,14390,14390,0
20230825,105800,71372540,14390,14390,14390,14390,2
20230825,105700,71343760,14390,14390,14390,14390,0
20230825,105600,71343760,14390,14390,14390,14390,0
20230825,105500,71343760,14390,14390,14390,14390,0
20230825,105400,71343760,14390,14390,14390,14390,0
20230825,105300,71343760,14390,14430,14430,14390,228
20230825,105200,68060320,14500,14500,14500,14500,0
20230825,105100,68060320,14500,14500,14500,14500,1
20230825,105000,68045820,14430,14430,14430,14430,0
20230825,104900,68045820,14430,14430,14430,14430,324
20230825,104800,63370500,14430,14400,14430,14400,2
20230825,104700,63341670,14430,14430,14430,14430,0
20230825,104600,63341670,14430,14430,14430,14430,151
20230825,104500,61162740,14430,14430,14430,14430,1
20230825,104400,61148310,14430,14430,14430,14430,0
20230825,104300,61148310,14430,14430,14430,14430,0
20230825,104200,61148310,14430,14430,14430,14430,0
20230825,104100,61148310,14430,14430,14430,14430,0
20230825,104000,61148310,14430,14430,14430,14430,15
20230825,103900,60931860,14430,14430,14430,14430,0
20230825,103800,60931860,14430,14480,14480,14430,322
20230825,103700,56279200,14410,14400,14490,14400,240
20230825,103600,52819620,14400,14500,14500,14400,109
20230825,103500,51244440,14470,14390,14580,14390,231
20230825,103400,47906160,14380,14340,14380,14340,649
20230825,103300,38573940,14330,14310,14330,14310,25
20230825,103200,38215840,14270,14270,14270,14270,0
20230825,103100,38215840,14270,14260,14270,14260,32
20230825,103000,37759250,14230,14230,14230,14230,17
20230825,102900,37517340,14290,14290,14290,14290,0
20230825,102800,37517340,14290,14290,14290,14290,0
20230825,102700,37517340,14290,14290,14290,14290,0
20230825,102600,37517340,14290,14290,14290,14290,0
20230825,102500,37517340,14290,14290,14290,14290,0
20230825,102400,37517340,14290,14290,14290,14290,0
20230825,102300,37517340,14290,14290,14290,14290,0
20230825,102200,37517340,14290,14290,14290,14290,0
20230825,102100,37517340,14290,14290,14290,14290,0
20230825,102000,37517340,14290,14290,14290,14290,0
20230825,101900,37517340,14290,14290,14290,14290,1
20230825,101800,37503050,14270,14270,14270,14270,6
20230825,101700,37417430,14280,14280,14280,14280,5
20230825,101600,37346030,14330,14330,14330,14330,2
20230825,101500,37317370,14350,14320,14350,14320,127
20230825,101400,35498670,14320,14320,14320,14320,0
20230825,101300,35498670,14320,14320,14320,14320,0
20230825,101200,35498670,14320,14320,14320,14320,0
20230825,101100,35498670,14320,14320,14320,14320,3
20230825,101000,35455710,14280,14370,14580,14280,153
20230825,100900,33258270,14360,14360,14360,14360,0
20230825,100800,33258270,14360,14380,14640,14360,299
20230825,100700,28949920,14460,14560,14690,14350,707
20230825,100600,18746810,14560,14390,14560,14390,83
20230825,100500,17550660,14390,14380,14390,14380,49
20230825,100400,16845700,14360,14400,14400,14360,18
20230825,100300,16586800,14370,14370,14370,14370,33
20230825,100200,16112590,14580,14400,14800,14400,109
20230825,100100,14531400,14400,14400,14400,14400,0
20230825,100000,14531400,14400,14380,14400,14380,102
20230825,095900,13063140,14380,14340,14380,14340,21
20230825,095800,12761650,14330,14250,14330,14250,213
20230825,095700,9709570,14330,14330,14330,14330,0
20230825,095600,9709570,14330,14330,14330,14330,1
20230825,095500,9695240,14320,14310,14320,14310,38
20230825,095400,9151450,14280,14280,14280,14280,0
20230825,095300,9151450,14280,14280,14280,14280,14
20230825,095200,8951530,14190,14190,14190,14190,0
20230825,095100,8951530,14190,14190,14190,14190,0
20230825,095000,8951530,14190,14190,14190,14190,0
20230825,094900,8951530,14190,14190,14190,14190,20
20230825,094800,8667730,14190,14190,14190,14190,0
20230825,094700,8667730,14190,14190,14190,14190,0
20230825,094600,8667730,14190,14190,14190,14190,0
20230825,094500,8667730,14190,14200,14320,14190,110
20230825,094400,7105180,14190,14190,14190,14190,1
20230825,094300,7090990,14190,14190,14190,14190,0
20230825,094200,7090990,14190,14190,14190,14190,2
20230825,094100,7062610,14210,14210,14210,14210,0
20230825,094000,7062610,14210,14210,14210,14210,0
20230825,093900,7062610,14210,14210,14210,14210,0
20230825,093800,7062610,14210,14210,14210,14210,3
20230825,093700,7019980,14220,14220,14220,14220,0
20230825,093600,7019980,14220,14220,14220,14220,0
20230825,093500,7019980,14220,14220,14220,14220,1
20230825,093400,7005760,14220,14200,14220,14200,3
20230825,093300,6963140,14200,14200,14200,14200,22
20230825,093200,6650740,14200,14200,14200,14200,42
20230825,093100,6054340,14250,14250,14250,14250,0
20230825,093000,6054340,14250,14200,14250,14200,12
20230825,092900,5883840,14200,14200,14200,14200,12
20230825,092800,5713440,14210,14210,14210,14210,76
20230825,092700,4633480,14210,14200,14210,14200,52
20230825,092600,3895060,14200,14200,14200,14200,0
20230825,092500,3895060,14200,14250,14250,14200,3
20230825,092400,3852410,14200,14230,14230,14200,62
20230825,092300,2971950,14260,14260,14260,14260,1
20230825,092200,2957690,14220,14220,14220,14220,7
20230825,092100,2858150,14260,14240,14260,14240,2
20230825,092000,2829650,14200,14230,14230,14200,63
20230825,091900,1934950,14200,14210,14210,14200,18
20230825,091800,1679310,14300,14300,14300,14300,0
20230825,091700,1679310,14300,14300,14300,14300,0
20230825,091600,1679310,14300,14300,14300,14300,1
20230825,091500,1665010,14290,14300,14300,14290,46
20230825,091400,1007270,14310,14290,14310,14290,15
20230825,091300,792830,14280,14270,14280,14270,12
20230825,091200,621530,14100,14100,14100,14100,0
20230825,091100,621530,14100,14100,14100,14100,31
20230825,091000,184430,14100,14100,14100,14100,5
20230825,090900,113930,14280,14280,14280,14280,0
20230825,090800,113930,14280,14270,14280,14270,3
20230825,090700,71110,14180,14180,14180,14180,0
20230825,090600,71110,14180,14180,14180,14180,1
20230825,090500,56930,14190,14190,14190,14190,0
20230825,090400,56930,14190,14190,14190,14190,2
20230825,090300,28550,14270,14270,14270,14270,0
20230825,090200,28550,14270,14270,14270,14270,0
20230825,090100,28550,14270,14270,14270,14270,1
20230825,090000,14280,14280,14280,14280,14280,1