KissMeData/034300/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190700,210296340,14740,14740,14740,14740,227
20230803,190600,210296340,14740,14740,14740,14740,0
20230803,190500,210296340,14740,14740,14740,14740,0
20230803,190400,210296340,14740,14740,14740,14740,0
20230803,190300,210296340,14740,14740,14740,14740,0
20230803,190200,210296340,14740,14740,14740,14740,0
20230803,190100,210296340,14740,14740,14740,14740,0
20230803,190000,210296340,14740,14740,14740,14740,0
20230803,185900,210296340,14740,14740,14740,14740,0
20230803,185800,210296340,14740,14740,14740,14740,0
20230803,185700,210296340,14740,14740,14740,14740,0
20230803,185600,210296340,14740,14740,14740,14740,0
20230803,185500,210296340,14740,14740,14740,14740,0
20230803,185400,210296340,14740,14740,14740,14740,0
20230803,185300,210296340,14740,14740,14740,14740,0
20230803,185200,210296340,14740,14740,14740,14740,0
20230803,185100,210296340,14740,14740,14740,14740,0
20230803,185000,210296340,14740,14740,14740,14740,0
20230803,184900,210296340,14740,14740,14740,14740,0
20230803,184800,210296340,14740,14740,14740,14740,0
20230803,184700,210296340,14740,14740,14740,14740,0
20230803,184600,210296340,14740,14740,14740,14740,0
20230803,184500,210296340,14740,14740,14740,14740,0
20230803,184400,210296340,14740,14740,14740,14740,0
20230803,184300,210296340,14740,14740,14740,14740,0
20230803,184200,210296340,14740,14740,14740,14740,0
20230803,184100,210296340,14740,14740,14740,14740,0
20230803,184000,210296340,14740,14740,14740,14740,0
20230803,183900,210296340,14740,14740,14740,14740,0
20230803,183800,210296340,14740,14740,14740,14740,0
20230803,183700,210296340,14740,14740,14740,14740,227
20230803,183600,210296340,14740,14740,14740,14740,0
20230803,183500,210296340,14740,14740,14740,14740,0
20230803,183400,210296340,14740,14740,14740,14740,0
20230803,183300,210296340,14740,14740,14740,14740,0
20230803,183200,210296340,14740,14740,14740,14740,0
20230803,183100,210296340,14740,14740,14740,14740,0
20230803,183000,210296340,14740,14740,14740,14740,0
20230803,182900,210296340,14740,14740,14740,14740,0
20230803,182800,210296340,14740,14740,14740,14740,0
20230803,182700,210296340,14740,14740,14740,14740,0
20230803,182600,210296340,14740,14740,14740,14740,0
20230803,182500,210296340,14740,14740,14740,14740,0
20230803,182400,210296340,14740,14740,14740,14740,0
20230803,182300,210296340,14740,14740,14740,14740,0
20230803,182200,210296340,14740,14740,14740,14740,0
20230803,182100,210296340,14740,14740,14740,14740,0
20230803,182000,210296340,14740,14740,14740,14740,0
20230803,181900,210296340,14740,14740,14740,14740,0
20230803,181800,210296340,14740,14740,14740,14740,0
20230803,181700,210296340,14740,14740,14740,14740,0
20230803,181600,210296340,14740,14740,14740,14740,0
20230803,181500,210296340,14740,14740,14740,14740,0
20230803,181400,210296340,14740,14740,14740,14740,0
20230803,181300,210296340,14740,14740,14740,14740,0
20230803,181200,210296340,14740,14740,14740,14740,0
20230803,181100,210296340,14740,14740,14740,14740,0
20230803,181000,210296340,14740,14740,14740,14740,0
20230803,180900,210296340,14740,14740,14740,14740,0
20230803,180800,210296340,14740,14740,14740,14740,0
20230803,180700,210296340,14740,14740,14740,14740,227
20230803,180600,210296340,14740,14740,14740,14740,0
20230803,180500,210296340,14740,14740,14740,14740,0
20230803,180400,210296340,14740,14740,14740,14740,0
20230803,180300,210296340,14740,14740,14740,14740,0
20230803,180200,210296340,14740,14740,14740,14740,0
20230803,180100,210296340,14740,14740,14740,14740,0
20230803,180000,210296340,14740,14740,14740,14740,0
20230803,175900,210296340,14740,14740,14740,14740,0
20230803,175800,210296340,14740,14740,14740,14740,0
20230803,175700,210296340,14740,14740,14740,14740,0
20230803,175600,210296340,14740,14740,14740,14740,0
20230803,175500,210296340,14740,14740,14740,14740,0
20230803,175400,210296340,14740,14740,14740,14740,0
20230803,175300,210296340,14740,14740,14740,14740,0
20230803,175200,210296340,14740,14740,14740,14740,0
20230803,175100,210296340,14740,14740,14740,14740,0
20230803,175000,210296340,14740,14740,14740,14740,0
20230803,174900,210296340,14740,14740,14740,14740,0
20230803,174800,210296340,14740,14740,14740,14740,0
20230803,174700,210296340,14740,14740,14740,14740,0
20230803,174600,210296340,14740,14740,14740,14740,0
20230803,174500,210296340,14740,14740,14740,14740,0
20230803,174400,210296340,14740,14740,14740,14740,0
20230803,174300,210296340,14740,14740,14740,14740,0
20230803,174200,210296340,14740,14740,14740,14740,0
20230803,174100,210296340,14740,14740,14740,14740,0
20230803,174000,210296340,14740,14740,14740,14740,0
20230803,173900,210296340,14740,14740,14740,14740,0
20230803,173800,210296340,14740,14740,14740,14740,0
20230803,173700,210296340,14740,14740,14740,14740,227
20230803,173600,210296340,14740,14740,14740,14740,0
20230803,173500,210296340,14740,14740,14740,14740,0
20230803,173400,210296340,14740,14740,14740,14740,0
20230803,173300,210296340,14740,14740,14740,14740,0
20230803,173200,210296340,14740,14740,14740,14740,0
20230803,173100,210296340,14740,14740,14740,14740,0
20230803,173000,210296340,14740,14740,14740,14740,0
20230803,172900,210296340,14740,14740,14740,14740,0
20230803,172800,210296340,14740,14740,14740,14740,0
20230803,172700,210296340,14740,14740,14740,14740,0
20230803,172600,210296340,14740,14740,14740,14740,0
20230803,172500,210296340,14740,14740,14740,14740,0
20230803,172400,210296340,14740,14740,14740,14740,0
20230803,172300,210296340,14740,14740,14740,14740,0
20230803,172200,210296340,14740,14740,14740,14740,0
20230803,172100,210296340,14740,14740,14740,14740,0
20230803,172000,210296340,14740,14740,14740,14740,0
20230803,171900,210296340,14740,14740,14740,14740,0
20230803,171800,210296340,14740,14740,14740,14740,0
20230803,171700,210296340,14740,14740,14740,14740,0
20230803,171600,210296340,14740,14740,14740,14740,0
20230803,171500,210296340,14740,14740,14740,14740,0
20230803,171400,210296340,14740,14740,14740,14740,0
20230803,171300,210296340,14740,14740,14740,14740,0
20230803,171200,210296340,14740,14740,14740,14740,0
20230803,171100,210296340,14740,14740,14740,14740,0
20230803,171000,210296340,14740,14740,14740,14740,0
20230803,170900,210296340,14740,14740,14740,14740,0
20230803,170800,210296340,14740,14740,14740,14740,0
20230803,170700,210296340,14740,14740,14740,14740,227
20230803,170600,210296340,14740,14740,14740,14740,0
20230803,170500,210296340,14740,14740,14740,14740,0
20230803,170400,210296340,14740,14740,14740,14740,0
20230803,170300,210296340,14740,14740,14740,14740,0
20230803,170200,210296340,14740,14740,14740,14740,0
20230803,170100,210296340,14740,14740,14740,14740,0
20230803,170000,210296340,14740,14740,14740,14740,0
20230803,165900,210296340,14740,14740,14740,14740,0
20230803,165800,210296340,14740,14740,14740,14740,0
20230803,165700,210296340,14740,14740,14740,14740,0
20230803,165600,210296340,14740,14740,14740,14740,0
20230803,165500,210296340,14740,14740,14740,14740,0
20230803,165400,210296340,14740,14740,14740,14740,0
20230803,165300,210296340,14740,14740,14740,14740,0
20230803,165200,210296340,14740,14740,14740,14740,0
20230803,165100,210296340,14740,14740,14740,14740,0
20230803,165000,210296340,14740,14740,14740,14740,0
20230803,164900,210296340,14740,14740,14740,14740,0
20230803,164800,210296340,14740,14740,14740,14740,0
20230803,164700,210296340,14740,14740,14740,14740,0
20230803,164600,210296340,14740,14740,14740,14740,0
20230803,164500,210296340,14740,14740,14740,14740,0
20230803,164400,210296340,14740,14740,14740,14740,0
20230803,164300,210296340,14740,14740,14740,14740,0
20230803,164200,210296340,14740,14740,14740,14740,0
20230803,164100,210296340,14740,14740,14740,14740,0
20230803,164000,210296340,14740,14740,14740,14740,0
20230803,163900,210296340,14740,14740,14740,14740,0
20230803,163800,210296340,14740,14740,14740,14740,0
20230803,163700,210296340,14740,14740,14740,14740,227
20230803,163600,210296340,14740,14740,14740,14740,0
20230803,163500,210296340,14740,14740,14740,14740,0
20230803,163400,210296340,14740,14740,14740,14740,0
20230803,163300,210296340,14740,14740,14740,14740,0
20230803,163200,210296340,14740,14740,14740,14740,0
20230803,163100,210296340,14740,14740,14740,14740,0
20230803,163000,210296340,14740,14740,14740,14740,0
20230803,162900,210296340,14740,14740,14740,14740,0
20230803,162800,210296340,14740,14740,14740,14740,0
20230803,162700,210296340,14740,14740,14740,14740,0
20230803,162600,210296340,14740,14740,14740,14740,0
20230803,162500,210296340,14740,14740,14740,14740,0
20230803,162400,210296340,14740,14740,14740,14740,0
20230803,162300,210296340,14740,14740,14740,14740,0
20230803,162200,210296340,14740,14740,14740,14740,0
20230803,162100,210296340,14740,14740,14740,14740,0
20230803,162000,210296340,14740,14740,14740,14740,0
20230803,161900,210296340,14740,14740,14740,14740,0
20230803,161800,210296340,14740,14740,14740,14740,0
20230803,161700,210296340,14740,14740,14740,14740,0
20230803,161600,210296340,14740,14740,14740,14740,0
20230803,161500,210296340,14740,14740,14740,14740,0
20230803,161400,210296340,14740,14740,14740,14740,0
20230803,161300,210296340,14740,14740,14740,14740,0
20230803,161200,210296340,14740,14740,14740,14740,0
20230803,161100,210296340,14740,14740,14740,14740,0
20230803,161000,210296340,14740,14740,14740,14740,0
20230803,160900,210296340,14740,14740,14740,14740,0
20230803,160800,210296340,14740,14740,14740,14740,0
20230803,160700,210296340,14740,14740,14740,14740,227
20230803,160600,210296340,14740,14740,14740,14740,0
20230803,160500,210296340,14740,14740,14740,14740,0
20230803,160400,210296340,14740,14740,14740,14740,0
20230803,160300,210296340,14740,14740,14740,14740,0
20230803,160200,210296340,14740,14740,14740,14740,0
20230803,160100,210296340,14740,14740,14740,14740,0
20230803,160000,210296340,14740,14740,14740,14740,0
20230803,155900,210296340,14740,14740,14740,14740,0
20230803,155800,210296340,14740,14740,14740,14740,0
20230803,155700,210296340,14740,14740,14740,14740,0
20230803,155600,210296340,14740,14740,14740,14740,0
20230803,155500,210296340,14740,14740,14740,14740,0
20230803,155400,210296340,14740,14740,14740,14740,0
20230803,155300,210296340,14740,14740,14740,14740,0
20230803,155200,210296340,14740,14740,14740,14740,0
20230803,155100,210296340,14740,14740,14740,14740,0
20230803,155000,210296340,14740,14740,14740,14740,0
20230803,154900,210296340,14740,14740,14740,14740,0
20230803,154800,210296340,14740,14740,14740,14740,0
20230803,154700,210296340,14740,14740,14740,14740,0
20230803,154600,210296340,14740,14740,14740,14740,0
20230803,154500,210296340,14740,14740,14740,14740,0
20230803,154400,210296340,14740,14740,14740,14740,0
20230803,154300,210296340,14740,14740,14740,14740,0
20230803,154200,210296340,14740,14740,14740,14740,0
20230803,154100,210296340,14740,14740,14740,14740,0
20230803,154000,210296340,14740,14740,14740,14740,0
20230803,153900,210296340,14740,14740,14740,14740,0
20230803,153800,210296340,14740,14740,14740,14740,0
20230803,153700,210296340,14740,14740,14740,14740,227
20230803,153600,210296340,14740,14740,14740,14740,0
20230803,153500,210296340,14740,14740,14740,14740,0
20230803,153400,210296340,14740,14740,14740,14740,0
20230803,153300,210296340,14740,14740,14740,14740,0
20230803,153200,210296340,14740,14740,14740,14740,0
20230803,153100,210296340,14740,14740,14740,14740,0
20230803,153000,210296340,14740,14740,14740,14740,227
20230803,152900,206950360,14630,14630,14630,14630,0
20230803,152800,206950360,14630,14630,14630,14630,0
20230803,152700,206950360,14630,14630,14630,14630,0
20230803,152600,206950360,14630,14630,14630,14630,0
20230803,152500,206950360,14630,14630,14630,14630,0
20230803,152400,206950360,14630,14630,14630,14630,0
20230803,152300,206950360,14630,14630,14630,14630,0
20230803,152200,206950360,14630,14630,14630,14630,0
20230803,152100,206950360,14630,14630,14630,14630,0
20230803,152000,206950360,14630,14630,14630,14630,0
20230803,151900,206950360,14630,14740,14740,14630,109
20230803,151800,205347320,14740,14740,14740,14740,0
20230803,151700,205347320,14740,14740,14740,14740,0
20230803,151600,205347320,14740,14740,14740,14740,0
20230803,151500,205347320,14740,14740,14740,14740,0
20230803,151400,205347320,14740,14740,14740,14740,1
20230803,151300,205332580,14740,14740,14740,14740,0
20230803,151200,205332580,14740,14740,14740,14740,0
20230803,151100,205332580,14740,14660,14740,14660,10
20230803,151000,205185410,14650,14650,14650,14650,0
20230803,150900,205185410,14650,14650,14650,14650,0
20230803,150800,205185410,14650,14650,14650,14650,0
20230803,150700,205185410,14650,14630,14650,14630,39
20230803,150600,204614080,14650,14650,14650,14650,1
20230803,150500,204599430,14580,14580,14580,14580,0
20230803,150400,204599430,14580,14620,14650,14580,108
20230803,150300,203018820,14620,14610,14620,14610,10
20230803,150200,202872680,14590,14580,14590,14580,1059
20230803,150100,187427460,14580,14580,14580,14580,0
20230803,150000,187427460,14580,14580,14580,14580,0
20230803,145900,187427460,14580,14580,14580,14580,30
20230803,145800,186990060,14530,14530,14530,14530,3
20230803,145700,186946470,14530,14530,14530,14530,0
20230803,145600,186946470,14530,14530,14530,14530,0
20230803,145500,186946470,14530,14530,14530,14530,1
20230803,145400,186931940,14530,14530,14530,14530,0
20230803,145300,186931940,14530,14530,14530,14530,0
20230803,145200,186931940,14530,14530,14530,14530,0
20230803,145100,186931940,14530,14530,14530,14530,0
20230803,145000,186931940,14530,14530,14530,14530,0
20230803,144900,186931940,14530,14530,14530,14530,0
20230803,144800,186931940,14530,14530,14530,14530,1
20230803,144700,186917410,14520,14520,14520,14520,6
20230803,144600,186830290,14520,14520,14520,14520,90
20230803,144500,185523490,14510,14510,14510,14510,0
20230803,144400,185523490,14510,14510,14510,14510,0
20230803,144300,185523490,14510,14510,14510,14510,0
20230803,144200,185523490,14510,14510,14510,14510,0
20230803,144100,185523490,14510,14510,14510,14510,0
20230803,144000,185523490,14510,14510,14510,14510,0
20230803,143900,185523490,14510,14510,14510,14510,0
20230803,143800,185523490,14510,14510,14510,14510,0
20230803,143700,185523490,14510,14510,14510,14510,0
20230803,143600,185523490,14510,14510,14510,14510,5
20230803,143500,185450940,14530,14530,14530,14530,0
20230803,143400,185450940,14530,14530,14530,14530,9
20230803,143300,185320170,14540,14540,14540,14540,1
20230803,143200,185305630,14540,14540,14540,14540,0
20230803,143100,185305630,14540,14540,14540,14540,0
20230803,143000,185305630,14540,14540,14540,14540,0
20230803,142900,185305630,14540,14540,14540,14540,0
20230803,142800,185305630,14540,14540,14540,14540,0
20230803,142700,185305630,14540,14540,14540,14540,0
20230803,142600,185305630,14540,14540,14540,14540,0
20230803,142500,185305630,14540,14540,14540,14540,8
20230803,142400,185189310,14540,14540,14540,14540,0
20230803,142300,185189310,14540,14540,14540,14540,0
20230803,142200,185189310,14540,14540,14540,14540,0
20230803,142100,185189310,14540,14540,14540,14540,0
20230803,142000,185189310,14540,14540,14540,14540,1
20230803,141900,185174770,14530,14530,14530,14530,0
20230803,141800,185174770,14530,14530,14530,14530,0
20230803,141700,185174770,14530,14530,14530,14530,0
20230803,141600,185174770,14530,14530,14530,14530,0
20230803,141500,185174770,14530,14530,14530,14530,0
20230803,141400,185174770,14530,14530,14530,14530,1
20230803,141300,185160240,14530,14530,14530,14530,19
20230803,141200,184884170,14560,14560,14560,14560,12
20230803,141100,184709450,14530,14530,14530,14530,0
20230803,141000,184709450,14530,14530,14530,14530,0
20230803,140900,184709450,14530,14530,14530,14530,0
20230803,140800,184709450,14530,14530,14530,14530,0
20230803,140700,184709450,14530,14530,14530,14530,0
20230803,140600,184709450,14530,14530,14530,14530,0
20230803,140500,184709450,14530,14530,14530,14530,0
20230803,140400,184709450,14530,14530,14530,14530,0
20230803,140300,184709450,14530,14530,14530,14530,0
20230803,140200,184709450,14530,14560,14560,14530,16
20230803,140100,184476670,14540,14540,14540,14540,0
20230803,140000,184476670,14540,14540,14540,14540,0
20230803,135900,184476670,14540,14540,14540,14540,0
20230803,135800,184476670,14540,14540,14540,14540,0
20230803,135700,184476670,14540,14540,14540,14540,10
20230803,135600,184331270,14490,14490,14490,14490,0
20230803,135500,184331270,14490,14490,14490,14490,0
20230803,135400,184331270,14490,14530,14570,14490,156
20230803,135300,182069930,14570,14570,14570,14570,0
20230803,135200,182069930,14570,14570,14570,14570,0
20230803,135100,182069930,14570,14570,14570,14570,0
20230803,135000,182069930,14570,14570,14570,14570,0
20230803,134900,182069930,14570,14570,14570,14570,0
20230803,134800,182069930,14570,14570,14570,14570,0
20230803,134700,182069930,14570,14570,14570,14570,0
20230803,134600,182069930,14570,14570,14570,14570,1
20230803,134500,182055360,14530,14530,14530,14530,1
20230803,134400,182040830,14570,14570,14570,14570,0
20230803,134300,182040830,14570,14570,14570,14570,0
20230803,134200,182040830,14570,14570,14570,14570,0
20230803,134100,182040830,14570,14570,14570,14570,0
20230803,134000,182040830,14570,14570,14570,14570,0
20230803,133900,182040830,14570,14510,14570,14510,11
20230803,133800,181881160,14540,14540,14540,14540,0
20230803,133700,181881160,14540,14540,14540,14540,0
20230803,133600,181881160,14540,14540,14540,14540,0
20230803,133500,181881160,14540,14540,14540,14540,0
20230803,133400,181881160,14540,14540,14540,14540,1
20230803,133300,181866620,14580,14580,14580,14580,0
20230803,133200,181866620,14580,14580,14580,14580,0
20230803,133100,181866620,14580,14580,14580,14580,0
20230803,133000,181866620,14580,14540,14580,14540,3
20230803,132900,181822920,14570,14540,14570,14540,4
20230803,132800,181764730,14580,14580,14580,14580,3
20230803,132700,181720990,14550,14550,14550,14550,2
20230803,132600,181691890,14580,14540,14580,14540,17
20230803,132500,181444190,14570,14570,14570,14570,1
20230803,132400,181429620,14570,14570,14570,14570,0
20230803,132300,181429620,14570,14570,14570,14570,0
20230803,132200,181429620,14570,14570,14570,14530,41
20230803,132100,180832650,14550,14550,14550,14550,0
20230803,132000,180832650,14550,14550,14550,14550,0
20230803,131900,180832650,14550,14550,14550,14550,1
20230803,131800,180818100,14530,14530,14530,14530,1
20230803,131700,180803570,14530,14520,14580,14520,9
20230803,131600,180672670,14530,14520,14530,14520,81
20230803,131500,179496530,14510,14510,14510,14510,45
20230803,131400,178843580,14500,14500,14500,14500,1
20230803,131300,178829080,14440,14440,14440,14440,0
20230803,131200,178829080,14440,14440,14440,14440,0
20230803,131100,178829080,14440,14440,14440,14440,0
20230803,131000,178829080,14440,14440,14440,14440,0
20230803,130900,178829080,14440,14440,14440,14440,212
20230803,130800,175767800,14430,14430,14430,14430,0
20230803,130700,175767800,14430,14430,14430,14430,0
20230803,130600,175767800,14430,14430,14430,14430,0
20230803,130500,175767800,14430,14430,14430,14430,0
20230803,130400,175767800,14430,14420,14430,14420,18
20230803,130300,175508230,14420,14430,14430,14420,53
20230803,130200,174743570,14430,14430,14430,14430,0
20230803,130100,174743570,14430,14430,14430,14430,0
20230803,130000,174743570,14430,14430,14430,14430,0
20230803,125900,174743570,14430,14440,14440,14430,8
20230803,125800,174628110,14510,14510,14510,14510,0
20230803,125700,174628110,14510,14510,14510,14510,0
20230803,125600,174628110,14510,14510,14510,14510,2
20230803,125500,174599090,14500,14490,14500,14490,50
20230803,125400,173874100,14520,14520,14520,14520,0
20230803,125300,173874100,14520,14520,14520,14520,0
20230803,125200,173874100,14520,14520,14520,14520,0
20230803,125100,173874100,14520,14520,14520,14520,0
20230803,125000,173874100,14520,14520,14520,14520,1
20230803,124900,173859580,14530,14530,14530,14530,0
20230803,124800,173859580,14530,14460,14530,14460,5
20230803,124700,173787010,14410,14410,14410,14410,0
20230803,124600,173787010,14410,14430,14430,14410,100
20230803,124500,172345740,14520,14450,14520,14450,6
20230803,124400,172258970,14440,14440,14440,14440,7
20230803,124300,172157890,14450,14450,14450,14450,1
20230803,124200,172143440,14420,14420,14420,14420,90
20230803,124100,170845640,14410,14410,14410,14410,0
20230803,124000,170845640,14410,14410,14410,14410,0
20230803,123900,170845640,14410,14410,14410,14410,0
20230803,123800,170845640,14410,14410,14410,14410,0
20230803,123700,170845640,14410,14410,14410,14410,1
20230803,123600,170831230,14450,14450,14450,14450,0
20230803,123500,170831230,14450,14450,14450,14450,1
20230803,123400,170816780,14410,14420,14420,14390,112
20230803,123300,169202950,14420,14420,14420,14420,5
20230803,123200,169130850,14400,14400,14400,14400,1
20230803,123100,169116450,14450,14450,14450,14450,0
20230803,123000,169116450,14450,14450,14450,14450,0
20230803,122900,169116450,14450,14450,14450,14450,0
20230803,122800,169116450,14450,14450,14450,14450,0
20230803,122700,169116450,14450,14450,14450,14450,0
20230803,122600,169116450,14450,14450,14450,14450,0
20230803,122500,169116450,14450,14420,14450,14380,11
20230803,122400,168958160,14370,14370,14370,14370,0
20230803,122300,168958160,14370,14370,14370,14370,0
20230803,122200,168958160,14370,14370,14370,14370,0
20230803,122100,168958160,14370,14390,14390,14370,277
20230803,122000,164976680,14380,14380,14380,14380,0
20230803,121900,164976680,14380,14380,14380,14380,0
20230803,121800,164976680,14380,14380,14380,14380,1
20230803,121700,164962300,14350,14350,14350,14350,0
20230803,121600,164962300,14350,14350,14350,14350,0
20230803,121500,164962300,14350,14350,14350,14350,0
20230803,121400,164962300,14350,14350,14350,14350,0
20230803,121300,164962300,14350,14350,14350,14350,0
20230803,121200,164962300,14350,14350,14350,14350,0
20230803,121100,164962300,14350,14350,14350,14350,0
20230803,121000,164962300,14350,14350,14350,14350,0
20230803,120900,164962300,14350,14350,14350,14350,0
20230803,120800,164962300,14350,14350,14350,14350,0
20230803,120700,164962300,14350,14350,14350,14350,0
20230803,120600,164962300,14350,14350,14350,14350,0
20230803,120500,164962300,14350,14350,14350,14350,0
20230803,120400,164962300,14350,14350,14350,14350,0
20230803,120300,164962300,14350,14350,14350,14350,0
20230803,120200,164962300,14350,14350,14350,14350,0
20230803,120100,164962300,14350,14350,14350,14350,0
20230803,120000,164962300,14350,14350,14350,14350,0
20230803,115900,164962300,14350,14350,14350,14350,0
20230803,115800,164962300,14350,14350,14350,14350,0
20230803,115700,164962300,14350,14350,14350,14350,0
20230803,115600,164962300,14350,14350,14350,14350,0
20230803,115500,164962300,14350,14350,14350,14350,0
20230803,115400,164962300,14350,14350,14350,14350,0
20230803,115300,164962300,14350,14350,14350,14350,0
20230803,115200,164962300,14350,14350,14350,14350,1
20230803,115100,164947950,14340,14340,14340,14340,0
20230803,115000,164947950,14340,14340,14340,14340,1
20230803,114900,164933610,14430,14430,14430,14430,0
20230803,114800,164933610,14430,14330,14430,14330,3
20230803,114700,164890420,14430,14350,14430,14330,16
20230803,114600,164660870,14300,14350,14350,14300,194
20230803,114500,161883190,14350,14350,14350,14350,0
20230803,114400,161883190,14350,14350,14350,14350,0
20230803,114300,161883190,14350,14350,14350,14350,0
20230803,114200,161883190,14350,14350,14350,14350,13
20230803,114100,161696640,14350,14350,14350,14350,0
20230803,114000,161696640,14350,14350,14350,14350,0
20230803,113900,161696640,14350,14350,14350,14350,8
20230803,113800,161581840,14460,14360,14460,14350,220
20230803,113700,158424720,14370,14370,14370,14370,0
20230803,113600,158424720,14370,14370,14370,14370,0
20230803,113500,158424720,14370,14370,14370,14370,0
20230803,113400,158424720,14370,14370,14370,14370,266
20230803,113300,154602300,14370,14370,14370,14370,236
20230803,113200,151210980,14330,14330,14330,14330,0
20230803,113100,151210980,14330,14330,14330,14330,0
20230803,113000,151210980,14330,14330,14330,14320,584
20230803,112900,142845930,14350,14350,14350,14350,0
20230803,112800,142845930,14350,14380,14380,14350,18
20230803,112700,142587410,14410,14410,14410,14410,0
20230803,112600,142587410,14410,14410,14410,14410,0
20230803,112500,142587410,14410,14410,14410,14410,52
20230803,112400,141838090,14410,14410,14410,14400,131
20230803,112300,139951450,14400,14410,14410,14400,40
20230803,112200,139375380,14400,14400,14400,14400,0
20230803,112100,139375380,14400,14400,14400,14400,0
20230803,112000,139375380,14400,14400,14400,14400,0
20230803,111900,139375380,14400,14400,14400,14400,0
20230803,111800,139375380,14400,14410,14410,14400,1300
20230803,111700,120654750,14410,14460,14460,14410,190
20230803,111600,117909730,14410,14410,14410,14410,282
20230803,111500,113846110,14400,14400,14400,14400,0
20230803,111400,113846110,14400,14400,14400,14400,0
20230803,111300,113846110,14400,14400,14400,14400,0
20230803,111200,113846110,14400,14400,14400,14400,0
20230803,111100,113846110,14400,14400,14400,14400,0
20230803,111000,113846110,14400,14410,14410,14400,110
20230803,110900,112261270,14410,14410,14410,14410,0
20230803,110800,112261270,14410,14410,14410,14410,0
20230803,110700,112261270,14410,14410,14410,14410,0
20230803,110600,112261270,14410,14410,14410,14410,0
20230803,110500,112261270,14410,14410,14410,14410,4
20230803,110400,112203630,14400,14380,14400,14380,574
20230803,110300,103948430,14370,14370,14370,14370,1
20230803,110200,103934060,14360,14360,14360,14360,0
20230803,110100,103934060,14360,14340,14360,14340,336
20230803,110000,99115160,14320,14320,14320,14320,0
20230803,105900,99115160,14320,14320,14320,14320,0
20230803,105800,99115160,14320,14320,14320,14320,1
20230803,105700,99100840,14330,14370,14370,14330,162
20230803,105600,96777060,14380,14380,14380,14380,1
20230803,105500,96762680,14370,14370,14370,14370,14
20230803,105400,96561500,14390,14420,14420,14390,430
20230803,105300,90372310,14430,14430,14430,14430,4
20230803,105200,90314590,14430,14450,14450,14420,842
20230803,105100,78160320,14450,14460,14460,14450,14
20230803,105000,77958010,14460,14460,14460,14460,256
20230803,104900,74256250,14460,14450,14460,14450,7
20230803,104800,74155090,14450,14460,14460,14450,64
20230803,104700,73229940,14470,14480,14480,14470,108
20230803,104600,71666500,14460,14460,14460,14460,0
20230803,104500,71666500,14460,14460,14460,14460,0
20230803,104400,71666500,14460,14490,14490,14460,610
20230803,104300,62844540,14480,14480,14480,14480,0
20230803,104200,62844540,14480,14480,14480,14480,0
20230803,104100,62844540,14480,14480,14480,14480,0
20230803,104000,62844540,14480,14490,14490,14480,30
20230803,103900,62410070,14480,14480,14480,14480,0
20230803,103800,62410070,14480,14480,14480,14480,474
20230803,103700,55546550,14460,14460,14460,14460,190
20230803,103600,52799150,14460,14460,14460,14460,0
20230803,103500,52799150,14460,14460,14460,14460,0
20230803,103400,52799150,14460,14460,14460,14460,0
20230803,103300,52799150,14460,14460,14460,14460,0
20230803,103200,52799150,14460,14460,14460,14460,5
20230803,103100,52726850,14440,14440,14440,14440,0
20230803,103000,52726850,14440,14440,14440,14440,0
20230803,102900,52726850,14440,14440,14440,14440,21
20230803,102800,52423610,14430,14470,14470,14430,5
20230803,102700,52351380,14490,14500,14500,14490,104
20230803,102600,50843430,14500,14530,14530,14500,118
20230803,102500,49132200,14520,14570,14570,14520,271
20230803,102400,45188780,14570,14570,14570,14570,195
20230803,102300,42347630,14570,14570,14570,14570,5
20230803,102200,42274780,14570,14570,14570,14570,6
20230803,102100,42187360,14580,14580,14580,14580,1
20230803,102000,42172780,14580,14580,14580,14580,0
20230803,101900,42172780,14580,14580,14580,14580,0
20230803,101800,42172780,14580,14580,14580,14580,0
20230803,101700,42172780,14580,14580,14580,14580,300
20230803,101600,37798780,14580,14580,14580,14580,0
20230803,101500,37798780,14580,14580,14580,14580,0
20230803,101400,37798780,14580,14580,14580,14580,6
20230803,101300,37711300,14590,14590,14590,14590,0
20230803,101200,37711300,14590,14590,14590,14590,0
20230803,101100,37711300,14590,14590,14590,14590,0
20230803,101000,37711300,14590,14590,14590,14590,0
20230803,100900,37711300,14590,14590,14590,14590,0
20230803,100800,37711300,14590,14590,14590,14590,0
20230803,100700,37711300,14590,14590,14590,14590,0
20230803,100600,37711300,14590,14600,14600,14590,9
20230803,100500,37579960,14590,14590,14590,14590,0
20230803,100400,37579960,14590,14590,14590,14590,0
20230803,100300,37579960,14590,14610,14620,14590,93
20230803,100200,36222100,14620,14620,14620,14620,5
20230803,100100,36149000,14620,14620,14620,14620,0
20230803,100000,36149000,14620,14620,14620,14620,0
20230803,095900,36149000,14620,14620,14620,14620,10
20230803,095800,36002800,14620,14620,14620,14620,17
20230803,095700,35754260,14630,14630,14630,14630,5
20230803,095600,35681110,14630,14720,14720,14630,616
20230803,095500,26637960,14740,14740,14740,14740,0
20230803,095400,26637960,14740,14740,14740,14740,0
20230803,095300,26637960,14740,14740,14740,14740,0
20230803,095200,26637960,14740,14740,14740,14740,1
20230803,095100,26623220,14730,14730,14730,14730,6
20230803,095000,26534840,14740,14740,14740,14740,0
20230803,094900,26534840,14740,14740,14740,14740,0
20230803,094800,26534840,14740,14740,14740,14740,0
20230803,094700,26534840,14740,14740,14740,14740,0
20230803,094600,26534840,14740,14740,14740,14740,0
20230803,094500,26534840,14740,14740,14740,14740,1
20230803,094400,26520100,14720,14720,14720,14720,0
20230803,094300,26520100,14720,14720,14720,14720,0
20230803,094200,26520100,14720,14740,14740,14720,102
20230803,094100,25018590,14740,14740,14740,14740,2
20230803,094000,24989110,14740,14740,14740,14740,0
20230803,093900,24989110,14740,14740,14740,14740,1
20230803,093800,24974370,14740,14740,14740,14740,0
20230803,093700,24974370,14740,14740,14740,14740,0
20230803,093600,24974370,14740,14740,14740,14740,0
20230803,093500,24974370,14740,14740,14740,14740,0
20230803,093400,24974370,14740,14740,14740,14740,0
20230803,093300,24974370,14740,14740,14740,14740,0
20230803,093200,24974370,14740,14740,14740,14740,0
20230803,093100,24974370,14740,14740,14740,14740,0
20230803,093000,24974370,14740,14740,14740,14740,0
20230803,092900,24974370,14740,14740,14740,14740,40
20230803,092800,24384770,14760,14760,14760,14760,0
20230803,092700,24384770,14760,14760,14760,14760,0
20230803,092600,24384770,14760,14760,14760,14760,0
20230803,092500,24384770,14760,14760,14760,14760,0
20230803,092400,24384770,14760,14730,14760,14730,317
20230803,092300,19714370,14720,14720,14720,14720,1
20230803,092200,19699650,14700,14700,14700,14700,0
20230803,092100,19699650,14700,14720,14720,14700,308
20230803,092000,15171570,14670,14650,14670,14650,296
20230803,091900,10834930,14610,14610,14610,14610,0
20230803,091800,10834930,14610,14610,14610,14610,0
20230803,091700,10834930,14610,14610,14610,14610,1
20230803,091600,10820320,14620,14620,14620,14620,6
20230803,091500,10732600,14720,14720,14720,14720,0
20230803,091400,10732600,14720,14720,14720,14720,0
20230803,091300,10732600,14720,14720,14720,14720,0
20230803,091200,10732600,14720,14720,14720,14720,0
20230803,091100,10732600,14720,14730,14730,14690,349
20230803,091000,5603640,14730,14730,14730,14730,5
20230803,090900,5529990,14720,14720,14720,14720,4
20230803,090800,5471110,14750,14750,14750,14750,3
20230803,090700,5426860,14720,14720,14720,14720,4
20230803,090600,5367980,14720,14750,14750,14720,28
20230803,090500,4955730,14750,14750,14750,14750,1
20230803,090400,4940980,14790,14800,14800,14790,320
20230803,090300,207900,14850,14850,14850,14850,1
20230803,090200,193050,14850,14850,14850,14850,0
20230803,090100,193050,14850,14850,14850,14850,9
20230803,090000,59400,14850,14850,14850,14850,4