KissMeData/084670/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,22155520,14190,14190,14190,14190,3
20230809,193600,22155520,14190,14190,14190,14190,0
20230809,193500,22155520,14190,14190,14190,14190,0
20230809,193400,22155520,14190,14190,14190,14190,0
20230809,193300,22155520,14190,14190,14190,14190,0
20230809,193200,22155520,14190,14190,14190,14190,0
20230809,193100,22155520,14190,14190,14190,14190,0
20230809,193000,22155520,14190,14190,14190,14190,0
20230809,192900,22155520,14190,14190,14190,14190,0
20230809,192800,22155520,14190,14190,14190,14190,0
20230809,192700,22155520,14190,14190,14190,14190,0
20230809,192600,22155520,14190,14190,14190,14190,0
20230809,192500,22155520,14190,14190,14190,14190,0
20230809,192400,22155520,14190,14190,14190,14190,0
20230809,192300,22155520,14190,14190,14190,14190,0
20230809,192200,22155520,14190,14190,14190,14190,0
20230809,192100,22155520,14190,14190,14190,14190,0
20230809,192000,22155520,14190,14190,14190,14190,0
20230809,191900,22155520,14190,14190,14190,14190,0
20230809,191800,22155520,14190,14190,14190,14190,0
20230809,191700,22155520,14190,14190,14190,14190,0
20230809,191600,22155520,14190,14190,14190,14190,0
20230809,191500,22155520,14190,14190,14190,14190,0
20230809,191400,22155520,14190,14190,14190,14190,0
20230809,191300,22155520,14190,14190,14190,14190,0
20230809,191200,22155520,14190,14190,14190,14190,0
20230809,191100,22155520,14190,14190,14190,14190,0
20230809,191000,22155520,14190,14190,14190,14190,0
20230809,190900,22155520,14190,14190,14190,14190,0
20230809,190800,22155520,14190,14190,14190,14190,0
20230809,190700,22155520,14190,14190,14190,14190,3
20230809,190600,22155520,14190,14190,14190,14190,0
20230809,190500,22155520,14190,14190,14190,14190,0
20230809,190400,22155520,14190,14190,14190,14190,0
20230809,190300,22155520,14190,14190,14190,14190,0
20230809,190200,22155520,14190,14190,14190,14190,0
20230809,190100,22155520,14190,14190,14190,14190,0
20230809,190000,22155520,14190,14190,14190,14190,0
20230809,185900,22155520,14190,14190,14190,14190,0
20230809,185800,22155520,14190,14190,14190,14190,0
20230809,185700,22155520,14190,14190,14190,14190,0
20230809,185600,22155520,14190,14190,14190,14190,0
20230809,185500,22155520,14190,14190,14190,14190,0
20230809,185400,22155520,14190,14190,14190,14190,0
20230809,185300,22155520,14190,14190,14190,14190,0
20230809,185200,22155520,14190,14190,14190,14190,0
20230809,185100,22155520,14190,14190,14190,14190,0
20230809,185000,22155520,14190,14190,14190,14190,0
20230809,184900,22155520,14190,14190,14190,14190,0
20230809,184800,22155520,14190,14190,14190,14190,0
20230809,184700,22155520,14190,14190,14190,14190,0
20230809,184600,22155520,14190,14190,14190,14190,0
20230809,184500,22155520,14190,14190,14190,14190,0
20230809,184400,22155520,14190,14190,14190,14190,0
20230809,184300,22155520,14190,14190,14190,14190,0
20230809,184200,22155520,14190,14190,14190,14190,0
20230809,184100,22155520,14190,14190,14190,14190,0
20230809,184000,22155520,14190,14190,14190,14190,0
20230809,183900,22155520,14190,14190,14190,14190,0
20230809,183800,22155520,14190,14190,14190,14190,0
20230809,183700,22155520,14190,14190,14190,14190,3
20230809,183600,22155520,14190,14190,14190,14190,0
20230809,183500,22155520,14190,14190,14190,14190,0
20230809,183400,22155520,14190,14190,14190,14190,0
20230809,183300,22155520,14190,14190,14190,14190,0
20230809,183200,22155520,14190,14190,14190,14190,0
20230809,183100,22155520,14190,14190,14190,14190,0
20230809,183000,22155520,14190,14190,14190,14190,0
20230809,182900,22155520,14190,14190,14190,14190,0
20230809,182800,22155520,14190,14190,14190,14190,0
20230809,182700,22155520,14190,14190,14190,14190,0
20230809,182600,22155520,14190,14190,14190,14190,0
20230809,182500,22155520,14190,14190,14190,14190,0
20230809,182400,22155520,14190,14190,14190,14190,0
20230809,182300,22155520,14190,14190,14190,14190,0
20230809,182200,22155520,14190,14190,14190,14190,0
20230809,182100,22155520,14190,14190,14190,14190,0
20230809,182000,22155520,14190,14190,14190,14190,0
20230809,181900,22155520,14190,14190,14190,14190,0
20230809,181800,22155520,14190,14190,14190,14190,0
20230809,181700,22155520,14190,14190,14190,14190,0
20230809,181600,22155520,14190,14190,14190,14190,0
20230809,181500,22155520,14190,14190,14190,14190,0
20230809,181400,22155520,14190,14190,14190,14190,0
20230809,181300,22155520,14190,14190,14190,14190,0
20230809,181200,22155520,14190,14190,14190,14190,0
20230809,181100,22155520,14190,14190,14190,14190,0
20230809,181000,22155520,14190,14190,14190,14190,0
20230809,180900,22155520,14190,14190,14190,14190,0
20230809,180800,22155520,14190,14190,14190,14190,0
20230809,180700,22155520,14190,14190,14190,14190,3
20230809,180600,22155520,14190,14190,14190,14190,0
20230809,180500,22155520,14190,14190,14190,14190,0
20230809,180400,22155520,14190,14190,14190,14190,0
20230809,180300,22155520,14190,14190,14190,14190,0
20230809,180200,22155520,14190,14190,14190,14190,0
20230809,180100,22155520,14190,14190,14190,14190,0
20230809,180000,22155520,14190,14190,14190,14190,0
20230809,175900,22155520,14190,14190,14190,14190,0
20230809,175800,22155520,14190,14190,14190,14190,0
20230809,175700,22155520,14190,14190,14190,14190,0
20230809,175600,22155520,14190,14190,14190,14190,0
20230809,175500,22155520,14190,14190,14190,14190,0
20230809,175400,22155520,14190,14190,14190,14190,0
20230809,175300,22155520,14190,14190,14190,14190,0
20230809,175200,22155520,14190,14190,14190,14190,0
20230809,175100,22155520,14190,14190,14190,14190,0
20230809,175000,22155520,14190,14190,14190,14190,0
20230809,174900,22155520,14190,14190,14190,14190,0
20230809,174800,22155520,14190,14190,14190,14190,0
20230809,174700,22155520,14190,14190,14190,14190,0
20230809,174600,22155520,14190,14190,14190,14190,0
20230809,174500,22155520,14190,14190,14190,14190,0
20230809,174400,22155520,14190,14190,14190,14190,0
20230809,174300,22155520,14190,14190,14190,14190,0
20230809,174200,22155520,14190,14190,14190,14190,0
20230809,174100,22155520,14190,14190,14190,14190,0
20230809,174000,22155520,14190,14190,14190,14190,0
20230809,173900,22155520,14190,14190,14190,14190,0
20230809,173800,22155520,14190,14190,14190,14190,0
20230809,173700,22155520,14190,14190,14190,14190,3
20230809,173600,22155520,14190,14190,14190,14190,0
20230809,173500,22155520,14190,14190,14190,14190,0
20230809,173400,22155520,14190,14190,14190,14190,0
20230809,173300,22155520,14190,14190,14190,14190,0
20230809,173200,22155520,14190,14190,14190,14190,0
20230809,173100,22155520,14190,14190,14190,14190,0
20230809,173000,22155520,14190,14190,14190,14190,0
20230809,172900,22155520,14190,14190,14190,14190,0
20230809,172800,22155520,14190,14190,14190,14190,0
20230809,172700,22155520,14190,14190,14190,14190,0
20230809,172600,22155520,14190,14190,14190,14190,0
20230809,172500,22155520,14190,14190,14190,14190,0
20230809,172400,22155520,14190,14190,14190,14190,0
20230809,172300,22155520,14190,14190,14190,14190,0
20230809,172200,22155520,14190,14190,14190,14190,0
20230809,172100,22155520,14190,14190,14190,14190,0
20230809,172000,22155520,14190,14190,14190,14190,0
20230809,171900,22155520,14190,14190,14190,14190,0
20230809,171800,22155520,14190,14190,14190,14190,0
20230809,171700,22155520,14190,14190,14190,14190,0
20230809,171600,22155520,14190,14190,14190,14190,0
20230809,171500,22155520,14190,14190,14190,14190,0
20230809,171400,22155520,14190,14190,14190,14190,0
20230809,171300,22155520,14190,14190,14190,14190,0
20230809,171200,22155520,14190,14190,14190,14190,0
20230809,171100,22155520,14190,14190,14190,14190,0
20230809,171000,22155520,14190,14190,14190,14190,0
20230809,170900,22155520,14190,14190,14190,14190,0
20230809,170800,22155520,14190,14190,14190,14190,0
20230809,170700,22155520,14190,14190,14190,14190,3
20230809,170600,22155520,14190,14190,14190,14190,0
20230809,170500,22155520,14190,14190,14190,14190,0
20230809,170400,22155520,14190,14190,14190,14190,0
20230809,170300,22155520,14190,14190,14190,14190,0
20230809,170200,22155520,14190,14190,14190,14190,0
20230809,170100,22155520,14190,14190,14190,14190,0
20230809,170000,22155520,14190,14190,14190,14190,0
20230809,165900,22155520,14190,14190,14190,14190,0
20230809,165800,22155520,14190,14190,14190,14190,0
20230809,165700,22155520,14190,14190,14190,14190,0
20230809,165600,22155520,14190,14190,14190,14190,0
20230809,165500,22155520,14190,14190,14190,14190,0
20230809,165400,22155520,14190,14190,14190,14190,0
20230809,165300,22155520,14190,14190,14190,14190,0
20230809,165200,22155520,14190,14190,14190,14190,0
20230809,165100,22155520,14190,14190,14190,14190,0
20230809,165000,22155520,14190,14190,14190,14190,0
20230809,164900,22155520,14190,14190,14190,14190,0
20230809,164800,22155520,14190,14190,14190,14190,0
20230809,164700,22155520,14190,14190,14190,14190,0
20230809,164600,22155520,14190,14190,14190,14190,0
20230809,164500,22155520,14190,14190,14190,14190,0
20230809,164400,22155520,14190,14190,14190,14190,0
20230809,164300,22155520,14190,14190,14190,14190,0
20230809,164200,22155520,14190,14190,14190,14190,0
20230809,164100,22155520,14190,14190,14190,14190,0
20230809,164000,22155520,14190,14190,14190,14190,0
20230809,163900,22155520,14190,14190,14190,14190,0
20230809,163800,22155520,14190,14190,14190,14190,0
20230809,163700,22155520,14190,14190,14190,14190,3
20230809,163600,22155520,14190,14190,14190,14190,0
20230809,163500,22155520,14190,14190,14190,14190,0
20230809,163400,22155520,14190,14190,14190,14190,0
20230809,163300,22155520,14190,14190,14190,14190,0
20230809,163200,22155520,14190,14190,14190,14190,0
20230809,163100,22155520,14190,14190,14190,14190,0
20230809,163000,22155520,14190,14190,14190,14190,0
20230809,162900,22155520,14190,14190,14190,14190,0
20230809,162800,22155520,14190,14190,14190,14190,0
20230809,162700,22155520,14190,14190,14190,14190,0
20230809,162600,22155520,14190,14190,14190,14190,0
20230809,162500,22155520,14190,14190,14190,14190,0
20230809,162400,22155520,14190,14190,14190,14190,0
20230809,162300,22155520,14190,14190,14190,14190,0
20230809,162200,22155520,14190,14190,14190,14190,0
20230809,162100,22155520,14190,14190,14190,14190,0
20230809,162000,22155520,14190,14190,14190,14190,0
20230809,161900,22155520,14190,14190,14190,14190,0
20230809,161800,22155520,14190,14190,14190,14190,0
20230809,161700,22155520,14190,14190,14190,14190,0
20230809,161600,22155520,14190,14190,14190,14190,0
20230809,161500,22155520,14190,14190,14190,14190,0
20230809,161400,22155520,14190,14190,14190,14190,0
20230809,161300,22155520,14190,14190,14190,14190,0
20230809,161200,22155520,14190,14190,14190,14190,0
20230809,161100,22155520,14190,14190,14190,14190,0
20230809,161000,22155520,14190,14190,14190,14190,0
20230809,160900,22155520,14190,14190,14190,14190,0
20230809,160800,22155520,14190,14190,14190,14190,0
20230809,160700,22155520,14190,14190,14190,14190,3
20230809,160600,22155520,14190,14190,14190,14190,0
20230809,160500,22155520,14190,14190,14190,14190,0
20230809,160400,22155520,14190,14190,14190,14190,0
20230809,160300,22155520,14190,14190,14190,14190,0
20230809,160200,22155520,14190,14190,14190,14190,0
20230809,160100,22155520,14190,14190,14190,14190,0
20230809,160000,22155520,14190,14190,14190,14190,0
20230809,155900,22155520,14190,14190,14190,14190,0
20230809,155800,22155520,14190,14190,14190,14190,0
20230809,155700,22155520,14190,14190,14190,14190,0
20230809,155600,22155520,14190,14190,14190,14190,0
20230809,155500,22155520,14190,14190,14190,14190,0
20230809,155400,22155520,14190,14190,14190,14190,0
20230809,155300,22155520,14190,14190,14190,14190,0
20230809,155200,22155520,14190,14190,14190,14190,0
20230809,155100,22155520,14190,14190,14190,14190,0
20230809,155000,22155520,14190,14190,14190,14190,0
20230809,154900,22155520,14190,14190,14190,14190,0
20230809,154800,22155520,14190,14190,14190,14190,0
20230809,154700,22155520,14190,14190,14190,14190,0
20230809,154600,22155520,14190,14190,14190,14190,0
20230809,154500,22155520,14190,14190,14190,14190,0
20230809,154400,22155520,14190,14190,14190,14190,0
20230809,154300,22155520,14190,14190,14190,14190,0
20230809,154200,22155520,14190,14190,14190,14190,0
20230809,154100,22155520,14190,14190,14190,14190,0
20230809,154000,22155520,14190,14190,14190,14190,0
20230809,153900,22155520,14190,14190,14190,14190,0
20230809,153800,22155520,14190,14190,14190,14190,0
20230809,153700,22155520,14190,14190,14190,14190,3
20230809,153600,22155520,14190,14190,14190,14190,0
20230809,153500,22155520,14190,14190,14190,14190,0
20230809,153400,22155520,14190,14190,14190,14190,0
20230809,153300,22155520,14190,14190,14190,14190,0
20230809,153200,22155520,14190,14190,14190,14190,0
20230809,153100,22155520,14190,14190,14190,14190,0
20230809,153000,22155520,14190,14190,14190,14190,3
20230809,152900,22112950,14100,14100,14100,14100,0
20230809,152800,22112950,14100,14100,14100,14100,0
20230809,152700,22112950,14100,14100,14100,14100,0
20230809,152600,22112950,14100,14100,14100,14100,0
20230809,152500,22112950,14100,14100,14100,14100,0
20230809,152400,22112950,14100,14100,14100,14100,0
20230809,152300,22112950,14100,14100,14100,14100,0
20230809,152200,22112950,14100,14100,14100,14100,0
20230809,152100,22112950,14100,14100,14100,14100,0
20230809,152000,22112950,14100,14100,14100,14100,0
20230809,151900,22112950,14100,14100,14100,14100,2
20230809,151800,22084750,14100,14100,14100,14100,0
20230809,151700,22084750,14100,14100,14100,14100,70
20230809,151600,21097750,14100,14100,14100,14100,0
20230809,151500,21097750,14100,14100,14100,14100,0
20230809,151400,21097750,14100,14100,14100,14100,100
20230809,151300,19687750,14100,14100,14100,14100,0
20230809,151200,19687750,14100,14100,14100,14100,0
20230809,151100,19687750,14100,14100,14100,14100,0
20230809,151000,19687750,14100,14120,14120,14100,77
20230809,150900,18601260,14130,14130,14130,14130,0
20230809,150800,18601260,14130,14130,14130,14130,0
20230809,150700,18601260,14130,14130,14130,14130,0
20230809,150600,18601260,14130,14130,14130,14130,0
20230809,150500,18601260,14130,14130,14130,14130,0
20230809,150400,18601260,14130,14130,14130,14130,0
20230809,150300,18601260,14130,14130,14130,14130,0
20230809,150200,18601260,14130,14130,14130,14130,0
20230809,150100,18601260,14130,14130,14130,14130,0
20230809,150000,18601260,14130,14130,14130,14130,1
20230809,145900,18587130,14130,14130,14130,14130,0
20230809,145800,18587130,14130,14130,14130,14130,0
20230809,145700,18587130,14130,14130,14130,14130,0
20230809,145600,18587130,14130,14130,14130,14130,0
20230809,145500,18587130,14130,14130,14130,14130,0
20230809,145400,18587130,14130,14130,14130,14130,0
20230809,145300,18587130,14130,14130,14130,14130,0
20230809,145200,18587130,14130,14130,14130,14130,0
20230809,145100,18587130,14130,14130,14130,14130,0
20230809,145000,18587130,14130,14130,14130,14130,1
20230809,144900,18573000,14120,14120,14120,14120,0
20230809,144800,18573000,14120,14120,14120,14120,0
20230809,144700,18573000,14120,14120,14120,14120,0
20230809,144600,18573000,14120,14120,14120,14120,0
20230809,144500,18573000,14120,14120,14120,14120,0
20230809,144400,18573000,14120,14120,14120,14120,3
20230809,144300,18530640,14130,14130,14130,14130,0
20230809,144200,18530640,14130,14130,14130,14130,0
20230809,144100,18530640,14130,14130,14130,14130,0
20230809,144000,18530640,14130,14130,14130,14130,0
20230809,143900,18530640,14130,14130,14130,14130,0
20230809,143800,18530640,14130,14130,14130,14130,0
20230809,143700,18530640,14130,14130,14130,14130,0
20230809,143600,18530640,14130,14130,14130,14130,0
20230809,143500,18530640,14130,14130,14130,14130,0
20230809,143400,18530640,14130,14130,14130,14130,0
20230809,143300,18530640,14130,14130,14130,14130,0
20230809,143200,18530640,14130,14130,14130,14130,0
20230809,143100,18530640,14130,14130,14130,14130,0
20230809,143000,18530640,14130,14130,14130,14130,0
20230809,142900,18530640,14130,14130,14130,14130,0
20230809,142800,18530640,14130,14130,14130,14130,0
20230809,142700,18530640,14130,14130,14130,14130,2
20230809,142600,18502380,14130,14130,14130,14130,4
20230809,142500,18445860,14130,14130,14130,14130,0
20230809,142400,18445860,14130,14130,14130,14130,0
20230809,142300,18445860,14130,14130,14130,14130,0
20230809,142200,18445860,14130,14130,14130,14130,0
20230809,142100,18445860,14130,14130,14130,14130,0
20230809,142000,18445860,14130,14130,14130,14130,0
20230809,141900,18445860,14130,14130,14130,14130,0
20230809,141800,18445860,14130,14130,14130,14130,0
20230809,141700,18445860,14130,14130,14130,14130,0
20230809,141600,18445860,14130,14130,14130,14130,0
20230809,141500,18445860,14130,14130,14130,14130,0
20230809,141400,18445860,14130,14130,14130,14130,0
20230809,141300,18445860,14130,14130,14130,14130,0
20230809,141200,18445860,14130,14130,14130,14130,0
20230809,141100,18445860,14130,14130,14130,14130,0
20230809,141000,18445860,14130,14130,14130,14130,0
20230809,140900,18445860,14130,14130,14130,14130,0
20230809,140800,18445860,14130,14130,14130,14130,0
20230809,140700,18445860,14130,14130,14130,14130,1
20230809,140600,18431730,14130,14130,14130,14130,0
20230809,140500,18431730,14130,14130,14130,14130,0
20230809,140400,18431730,14130,14130,14130,14130,6
20230809,140300,18346950,14130,14130,14130,14130,0
20230809,140200,18346950,14130,14130,14130,14130,0
20230809,140100,18346950,14130,14130,14130,14130,0
20230809,140000,18346950,14130,14130,14130,14130,0
20230809,135900,18346950,14130,14130,14130,14130,0
20230809,135800,18346950,14130,14130,14130,14130,0
20230809,135700,18346950,14130,14130,14130,14130,0
20230809,135600,18346950,14130,14130,14130,14130,0
20230809,135500,18346950,14130,14130,14130,14130,0
20230809,135400,18346950,14130,14130,14130,14130,0
20230809,135300,18346950,14130,14130,14130,14130,0
20230809,135200,18346950,14130,14130,14130,14130,0
20230809,135100,18346950,14130,14130,14130,14130,0
20230809,135000,18346950,14130,14130,14130,14130,0
20230809,134900,18346950,14130,14130,14130,14130,0
20230809,134800,18346950,14130,14130,14130,14130,0
20230809,134700,18346950,14130,14130,14130,14130,0
20230809,134600,18346950,14130,14130,14130,14130,0
20230809,134500,18346950,14130,14130,14130,14130,0
20230809,134400,18346950,14130,14130,14130,14130,0
20230809,134300,18346950,14130,14130,14130,14130,0
20230809,134200,18346950,14130,14130,14130,14130,0
20230809,134100,18346950,14130,14130,14130,14130,10
20230809,134000,18205650,14130,14130,14130,14130,0
20230809,133900,18205650,14130,14130,14130,14130,0
20230809,133800,18205650,14130,14130,14130,14130,0
20230809,133700,18205650,14130,14130,14130,14130,0
20230809,133600,18205650,14130,14130,14130,14130,0
20230809,133500,18205650,14130,14130,14130,14130,0
20230809,133400,18205650,14130,14130,14130,14130,0
20230809,133300,18205650,14130,14130,14130,14130,0
20230809,133200,18205650,14130,14130,14130,14130,0
20230809,133100,18205650,14130,14130,14130,14130,1
20230809,133000,18191520,14130,14130,14130,14130,0
20230809,132900,18191520,14130,14130,14130,14130,0
20230809,132800,18191520,14130,14130,14130,14130,0
20230809,132700,18191520,14130,14130,14130,14130,0
20230809,132600,18191520,14130,14130,14130,14130,0
20230809,132500,18191520,14130,14130,14130,14130,0
20230809,132400,18191520,14130,14130,14130,14130,0
20230809,132300,18191520,14130,14130,14130,14130,0
20230809,132200,18191520,14130,14130,14130,14130,0
20230809,132100,18191520,14130,14130,14130,14130,0
20230809,132000,18191520,14130,14130,14130,14130,0
20230809,131900,18191520,14130,14130,14130,14130,0
20230809,131800,18191520,14130,14130,14130,14130,0
20230809,131700,18191520,14130,14130,14130,14130,4
20230809,131600,18135000,14130,14130,14130,14130,0
20230809,131500,18135000,14130,14130,14130,14130,0
20230809,131400,18135000,14130,14130,14130,14130,0
20230809,131300,18135000,14130,14130,14130,14130,0
20230809,131200,18135000,14130,14130,14130,14130,0
20230809,131100,18135000,14130,14130,14130,14130,0
20230809,131000,18135000,14130,14130,14130,14130,0
20230809,130900,18135000,14130,14130,14130,14130,0
20230809,130800,18135000,14130,14130,14130,14130,50
20230809,130700,17428500,14130,14130,14130,14130,1
20230809,130600,17414370,14130,14130,14130,14130,1
20230809,130500,17400240,14100,14100,14100,14100,0
20230809,130400,17400240,14100,14100,14100,14100,0
20230809,130300,17400240,14100,14100,14100,14100,0
20230809,130200,17400240,14100,14100,14100,14100,0
20230809,130100,17400240,14100,14100,14100,14100,0
20230809,130000,17400240,14100,14100,14100,14100,0
20230809,125900,17400240,14100,14100,14100,14100,0
20230809,125800,17400240,14100,14100,14100,14100,11
20230809,125700,17245140,14100,14100,14100,14100,0
20230809,125600,17245140,14100,14100,14100,14100,0
20230809,125500,17245140,14100,14100,14100,14100,0
20230809,125400,17245140,14100,14100,14100,14100,0
20230809,125300,17245140,14100,14100,14100,14100,0
20230809,125200,17245140,14100,14100,14100,14100,0
20230809,125100,17245140,14100,14100,14100,14100,0
20230809,125000,17245140,14100,14100,14100,14100,0
20230809,124900,17245140,14100,14100,14100,14100,0
20230809,124800,17245140,14100,14100,14100,14100,0
20230809,124700,17245140,14100,14100,14100,14100,0
20230809,124600,17245140,14100,14100,14100,14100,0
20230809,124500,17245140,14100,14100,14100,14100,0
20230809,124400,17245140,14100,14100,14100,14100,0
20230809,124300,17245140,14100,14180,14180,14100,450
20230809,124200,10888140,14180,14180,14180,14180,0
20230809,124100,10888140,14180,14180,14180,14180,0
20230809,124000,10888140,14180,14180,14180,14180,0
20230809,123900,10888140,14180,14180,14180,14180,0
20230809,123800,10888140,14180,14180,14180,14180,0
20230809,123700,10888140,14180,14180,14180,14180,0
20230809,123600,10888140,14180,14180,14180,14180,0
20230809,123500,10888140,14180,14180,14180,14180,0
20230809,123400,10888140,14180,14180,14180,14180,0
20230809,123300,10888140,14180,14180,14180,14180,0
20230809,123200,10888140,14180,14180,14180,14180,0
20230809,123100,10888140,14180,14180,14180,14180,0
20230809,123000,10888140,14180,14180,14180,14180,0
20230809,122900,10888140,14180,14180,14180,14180,0
20230809,122800,10888140,14180,14180,14180,14180,0
20230809,122700,10888140,14180,14180,14180,14180,0
20230809,122600,10888140,14180,14180,14180,14180,0
20230809,122500,10888140,14180,14180,14180,14180,0
20230809,122400,10888140,14180,14190,14190,14180,205
20230809,122300,7979200,14200,14200,14200,14200,0
20230809,122200,7979200,14200,14200,14200,14200,0
20230809,122100,7979200,14200,14200,14200,14200,2
20230809,122000,7950800,14210,14210,14210,14210,0
20230809,121900,7950800,14210,14210,14210,14210,0
20230809,121800,7950800,14210,14210,14210,14210,0
20230809,121700,7950800,14210,14210,14210,14210,0
20230809,121600,7950800,14210,14210,14210,14210,0
20230809,121500,7950800,14210,14210,14210,14210,0
20230809,121400,7950800,14210,14210,14210,14210,0
20230809,121300,7950800,14210,14210,14210,14210,0
20230809,121200,7950800,14210,14210,14210,14210,0
20230809,121100,7950800,14210,14210,14210,14210,0
20230809,121000,7950800,14210,14210,14210,14210,0
20230809,120900,7950800,14210,14210,14210,14210,0
20230809,120800,7950800,14210,14210,14210,14210,0
20230809,120700,7950800,14210,14210,14210,14210,0
20230809,120600,7950800,14210,14210,14210,14210,0
20230809,120500,7950800,14210,14190,14210,14190,8
20230809,120400,7837260,14190,14190,14190,14190,0
20230809,120300,7837260,14190,14190,14190,14190,0
20230809,120200,7837260,14190,14190,14190,14190,0
20230809,120100,7837260,14190,14190,14190,14190,0
20230809,120000,7837260,14190,14190,14190,14190,0
20230809,115900,7837260,14190,14190,14190,14190,1
20230809,115800,7823070,14180,14180,14180,14180,0
20230809,115700,7823070,14180,14180,14180,14180,0
20230809,115600,7823070,14180,14180,14180,14180,1
20230809,115500,7808890,14180,14180,14180,14180,1
20230809,115400,7794710,14180,14190,14190,14180,51
20230809,115300,7071030,14190,14190,14190,14190,0
20230809,115200,7071030,14190,14190,14190,14190,0
20230809,115100,7071030,14190,14190,14190,14190,0
20230809,115000,7071030,14190,14190,14190,14190,0
20230809,114900,7071030,14190,14190,14190,14190,0
20230809,114800,7071030,14190,14190,14190,14190,0
20230809,114700,7071030,14190,14190,14190,14190,0
20230809,114600,7071030,14190,14190,14190,14190,0
20230809,114500,7071030,14190,14190,14190,14190,0
20230809,114400,7071030,14190,14190,14190,14190,0
20230809,114300,7071030,14190,14190,14190,14190,1
20230809,114200,7056840,14190,14190,14190,14190,0
20230809,114100,7056840,14190,14190,14190,14190,0
20230809,114000,7056840,14190,14190,14190,14190,0
20230809,113900,7056840,14190,14190,14190,14190,0
20230809,113800,7056840,14190,14190,14190,14190,0
20230809,113700,7056840,14190,14190,14190,14190,100
20230809,113600,5637840,14190,14190,14190,14190,0
20230809,113500,5637840,14190,14190,14190,14190,1
20230809,113400,5623650,14170,14170,14170,14170,0
20230809,113300,5623650,14170,14170,14170,14170,0
20230809,113200,5623650,14170,14170,14170,14170,0
20230809,113100,5623650,14170,14170,14170,14170,1
20230809,113000,5609480,14190,14190,14190,14190,0
20230809,112900,5609480,14190,14190,14190,14190,50
20230809,112800,4899980,14170,14170,14170,14170,0
20230809,112700,4899980,14170,14170,14170,14170,0
20230809,112600,4899980,14170,14170,14170,14170,0
20230809,112500,4899980,14170,14170,14170,14170,21
20230809,112400,4602410,14170,14170,14170,14170,1
20230809,112300,4588240,14170,14170,14170,14170,1
20230809,112200,4574070,14170,14170,14170,14170,40
20230809,112100,4007270,14170,14170,14170,14170,0
20230809,112000,4007270,14170,14170,14170,14170,0
20230809,111900,4007270,14170,14170,14170,14170,0
20230809,111800,4007270,14170,14170,14170,14170,0
20230809,111700,4007270,14170,14170,14170,14170,0
20230809,111600,4007270,14170,14170,14170,14170,0
20230809,111500,4007270,14170,14170,14170,14170,0
20230809,111400,4007270,14170,14170,14170,14170,2
20230809,111300,3978930,14170,14170,14170,14170,0
20230809,111200,3978930,14170,14170,14170,14170,0
20230809,111100,3978930,14170,14170,14170,14170,0
20230809,111000,3978930,14170,14170,14170,14170,0
20230809,110900,3978930,14170,14170,14170,14170,0
20230809,110800,3978930,14170,14170,14170,14170,0
20230809,110700,3978930,14170,14170,14170,14170,0
20230809,110600,3978930,14170,14170,14170,14170,0
20230809,110500,3978930,14170,14170,14170,14170,0
20230809,110400,3978930,14170,14170,14170,14170,0
20230809,110300,3978930,14170,14170,14170,14170,0
20230809,110200,3978930,14170,14170,14170,14170,0
20230809,110100,3978930,14170,14170,14170,14170,0
20230809,110000,3978930,14170,14170,14170,14170,0
20230809,105900,3978930,14170,14170,14170,14170,0
20230809,105800,3978930,14170,14170,14170,14170,0
20230809,105700,3978930,14170,14170,14170,14170,0
20230809,105600,3978930,14170,14170,14170,14170,1
20230809,105500,3964760,14170,14170,14170,14170,0
20230809,105400,3964760,14170,14170,14170,14170,0
20230809,105300,3964760,14170,14170,14170,14170,0
20230809,105200,3964760,14170,14170,14170,14170,0
20230809,105100,3964760,14170,14170,14170,14170,0
20230809,105000,3964760,14170,14170,14170,14170,0
20230809,104900,3964760,14170,14170,14170,14170,0
20230809,104800,3964760,14170,14170,14170,14170,0
20230809,104700,3964760,14170,14170,14170,14170,0
20230809,104600,3964760,14170,14170,14170,14170,0
20230809,104500,3964760,14170,14170,14170,14170,0
20230809,104400,3964760,14170,14170,14170,14170,0
20230809,104300,3964760,14170,14170,14170,14170,0
20230809,104200,3964760,14170,14170,14170,14170,0
20230809,104100,3964760,14170,14170,14170,14170,0
20230809,104000,3964760,14170,14170,14170,14170,1
20230809,103900,3950590,14170,14170,14170,14170,1
20230809,103800,3936420,14170,14170,14170,14170,0
20230809,103700,3936420,14170,14170,14170,14170,0
20230809,103600,3936420,14170,14170,14170,14170,0
20230809,103500,3936420,14170,14170,14170,14170,0
20230809,103400,3936420,14170,14170,14170,14170,0
20230809,103300,3936420,14170,14170,14170,14170,0
20230809,103200,3936420,14170,14170,14170,14170,0
20230809,103100,3936420,14170,14170,14170,14170,0
20230809,103000,3936420,14170,14170,14170,14170,0
20230809,102900,3936420,14170,14170,14170,14170,0
20230809,102800,3936420,14170,14170,14170,14170,0
20230809,102700,3936420,14170,14170,14170,14170,1
20230809,102600,3922250,14170,14170,14170,14170,0
20230809,102500,3922250,14170,14170,14170,14170,7
20230809,102400,3823060,14170,14170,14170,14170,0
20230809,102300,3823060,14170,14170,14170,14170,0
20230809,102200,3823060,14170,14170,14170,14170,4
20230809,102100,3766380,14170,14170,14170,14170,0
20230809,102000,3766380,14170,14170,14170,14170,0
20230809,101900,3766380,14170,14170,14170,14170,0
20230809,101800,3766380,14170,14170,14170,14170,0
20230809,101700,3766380,14170,14170,14170,14170,0
20230809,101600,3766380,14170,14170,14170,14170,0
20230809,101500,3766380,14170,14170,14170,14170,1
20230809,101400,3752210,14190,14190,14190,14190,0
20230809,101300,3752210,14190,14190,14190,14190,0
20230809,101200,3752210,14190,14190,14190,14190,0
20230809,101100,3752210,14190,14190,14190,14190,0
20230809,101000,3752210,14190,14190,14190,14190,0
20230809,100900,3752210,14190,14190,14190,14190,3
20230809,100800,3709640,14190,14190,14190,14190,0
20230809,100700,3709640,14190,14190,14190,14190,0
20230809,100600,3709640,14190,14190,14190,14190,0
20230809,100500,3709640,14190,14190,14190,14190,4
20230809,100400,3652880,14180,14180,14180,14180,0
20230809,100300,3652880,14180,14180,14180,14180,3
20230809,100200,3610340,14180,14180,14180,14180,0
20230809,100100,3610340,14180,14180,14180,14180,0
20230809,100000,3610340,14180,14180,14180,14180,0
20230809,095900,3610340,14180,14180,14180,14180,0
20230809,095800,3610340,14180,14180,14180,14180,1
20230809,095700,3596160,14190,14190,14190,14190,40
20230809,095600,3028560,14190,14220,14220,14190,45
20230809,095500,2389290,14230,14230,14230,14230,0
20230809,095400,2389290,14230,14230,14230,14230,0
20230809,095300,2389290,14230,14230,14230,14230,0
20230809,095200,2389290,14230,14230,14230,14230,0
20230809,095100,2389290,14230,14230,14230,14230,0
20230809,095000,2389290,14230,14230,14230,14230,0
20230809,094900,2389290,14230,14230,14230,14230,0
20230809,094800,2389290,14230,14230,14230,14230,9
20230809,094700,2261220,14230,14220,14230,14220,18
20230809,094600,2005250,14230,14230,14230,14230,2
20230809,094500,1976790,14240,14240,14240,14240,0
20230809,094400,1976790,14240,14240,14240,14240,0
20230809,094300,1976790,14240,14240,14240,14240,0
20230809,094200,1976790,14240,14240,14240,14240,0
20230809,094100,1976790,14240,14240,14240,14240,0
20230809,094000,1976790,14240,14240,14240,14240,0
20230809,093900,1976790,14240,14240,14240,14240,0
20230809,093800,1976790,14240,14240,14240,14240,0
20230809,093700,1976790,14240,14240,14240,14240,0
20230809,093600,1976790,14240,14240,14240,14240,0
20230809,093500,1976790,14240,14240,14240,14240,0
20230809,093400,1976790,14240,14240,14240,14240,0
20230809,093300,1976790,14240,14240,14240,14240,0
20230809,093200,1976790,14240,14240,14240,14240,0
20230809,093100,1976790,14240,14240,14240,14240,5
20230809,093000,1905590,14240,14240,14240,14240,0
20230809,092900,1905590,14240,14240,14240,14240,0
20230809,092800,1905590,14240,14240,14240,14240,0
20230809,092700,1905590,14240,14240,14240,14240,0
20230809,092600,1905590,14240,14240,14240,14240,0
20230809,092500,1905590,14240,14240,14240,14240,0
20230809,092400,1905590,14240,14240,14240,14240,0
20230809,092300,1905590,14240,14240,14240,14240,0
20230809,092200,1905590,14240,14240,14240,14240,0
20230809,092100,1905590,14240,14240,14240,14240,0
20230809,092000,1905590,14240,14240,14240,14240,0
20230809,091900,1905590,14240,14240,14240,14240,1
20230809,091800,1891350,14250,14250,14250,14250,0
20230809,091700,1891350,14250,14250,14250,14250,1
20230809,091600,1877100,14250,14250,14250,14250,1
20230809,091500,1862850,14250,14250,14250,14250,0
20230809,091400,1862850,14250,14250,14250,14250,0
20230809,091300,1862850,14250,14250,14250,14250,0
20230809,091200,1862850,14250,14250,14250,14250,1
20230809,091100,1848600,14220,14220,14220,14220,0
20230809,091000,1848600,14220,14220,14220,14220,0
20230809,090900,1848600,14220,14220,14220,14220,0
20230809,090800,1848600,14220,14220,14220,14220,0
20230809,090700,1848600,14220,14220,14220,14220,0
20230809,090600,1848600,14220,14220,14220,14220,0
20230809,090500,1848600,14220,14220,14220,14220,0
20230809,090400,1848600,14220,14220,14220,14220,0
20230809,090300,1848600,14220,14220,14220,14220,0
20230809,090200,1848600,14220,14220,14220,14220,0
20230809,090100,1848600,14220,14220,14220,14220,0
20230809,090000,1848600,14220,14220,14220,14220,130