KissMeData/065680/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192800,488309600,14410,14410,14410,14410,1018
20230822,192700,488309600,14410,14410,14410,14410,0
20230822,192600,488309600,14410,14410,14410,14410,0
20230822,192500,488309600,14410,14410,14410,14410,0
20230822,192400,488309600,14410,14410,14410,14410,0
20230822,192300,488309600,14410,14410,14410,14410,0
20230822,192200,488309600,14410,14410,14410,14410,0
20230822,192100,488309600,14410,14410,14410,14410,0
20230822,192000,488309600,14410,14410,14410,14410,0
20230822,191900,488309600,14410,14410,14410,14410,0
20230822,191800,488309600,14410,14410,14410,14410,0
20230822,191700,488309600,14410,14410,14410,14410,0
20230822,191600,488309600,14410,14410,14410,14410,0
20230822,191500,488309600,14410,14410,14410,14410,0
20230822,191400,488309600,14410,14410,14410,14410,0
20230822,191300,488309600,14410,14410,14410,14410,0
20230822,191200,488309600,14410,14410,14410,14410,0
20230822,191100,488309600,14410,14410,14410,14410,0
20230822,191000,488309600,14410,14410,14410,14410,0
20230822,190900,488309600,14410,14410,14410,14410,0
20230822,190800,488309600,14410,14410,14410,14410,0
20230822,190700,488309600,14410,14410,14410,14410,0
20230822,190600,488309600,14410,14410,14410,14410,0
20230822,190500,488309600,14410,14410,14410,14410,0
20230822,190400,488309600,14410,14410,14410,14410,0
20230822,190300,488309600,14410,14410,14410,14410,0
20230822,190200,488309600,14410,14410,14410,14410,0
20230822,190100,488309600,14410,14410,14410,14410,0
20230822,190000,488309600,14410,14410,14410,14410,0
20230822,185900,488309600,14410,14410,14410,14410,0
20230822,185800,488309600,14410,14410,14410,14410,1018
20230822,185700,488309600,14410,14410,14410,14410,0
20230822,185600,488309600,14410,14410,14410,14410,0
20230822,185500,488309600,14410,14410,14410,14410,0
20230822,185400,488309600,14410,14410,14410,14410,0
20230822,185300,488309600,14410,14410,14410,14410,0
20230822,185200,488309600,14410,14410,14410,14410,0
20230822,185100,488309600,14410,14410,14410,14410,0
20230822,185000,488309600,14410,14410,14410,14410,0
20230822,184900,488309600,14410,14410,14410,14410,0
20230822,184800,488309600,14410,14410,14410,14410,0
20230822,184700,488309600,14410,14410,14410,14410,0
20230822,184600,488309600,14410,14410,14410,14410,0
20230822,184500,488309600,14410,14410,14410,14410,0
20230822,184400,488309600,14410,14410,14410,14410,0
20230822,184300,488309600,14410,14410,14410,14410,0
20230822,184200,488309600,14410,14410,14410,14410,0
20230822,184100,488309600,14410,14410,14410,14410,0
20230822,184000,488309600,14410,14410,14410,14410,0
20230822,183900,488309600,14410,14410,14410,14410,0
20230822,183800,488309600,14410,14410,14410,14410,0
20230822,183700,488309600,14410,14410,14410,14410,0
20230822,183600,488309600,14410,14410,14410,14410,0
20230822,183500,488309600,14410,14410,14410,14410,0
20230822,183400,488309600,14410,14410,14410,14410,0
20230822,183300,488309600,14410,14410,14410,14410,0
20230822,183200,488309600,14410,14410,14410,14410,0
20230822,183100,488309600,14410,14410,14410,14410,0
20230822,183000,488309600,14410,14410,14410,14410,0
20230822,182900,488309600,14410,14410,14410,14410,0
20230822,182800,488309600,14410,14410,14410,14410,1018
20230822,182700,488309600,14410,14410,14410,14410,0
20230822,182600,488309600,14410,14410,14410,14410,0
20230822,182500,488309600,14410,14410,14410,14410,0
20230822,182400,488309600,14410,14410,14410,14410,0
20230822,182300,488309600,14410,14410,14410,14410,0
20230822,182200,488309600,14410,14410,14410,14410,0
20230822,182100,488309600,14410,14410,14410,14410,0
20230822,182000,488309600,14410,14410,14410,14410,0
20230822,181900,488309600,14410,14410,14410,14410,0
20230822,181800,488309600,14410,14410,14410,14410,0
20230822,181700,488309600,14410,14410,14410,14410,0
20230822,181600,488309600,14410,14410,14410,14410,0
20230822,181500,488309600,14410,14410,14410,14410,0
20230822,181400,488309600,14410,14410,14410,14410,0
20230822,181300,488309600,14410,14410,14410,14410,0
20230822,181200,488309600,14410,14410,14410,14410,0
20230822,181100,488309600,14410,14410,14410,14410,0
20230822,181000,488309600,14410,14410,14410,14410,0
20230822,180900,488309600,14410,14410,14410,14410,0
20230822,180800,488309600,14410,14410,14410,14410,0
20230822,180700,488309600,14410,14410,14410,14410,0
20230822,180600,488309600,14410,14410,14410,14410,0
20230822,180500,488309600,14410,14410,14410,14410,0
20230822,180400,488309600,14410,14410,14410,14410,0
20230822,180300,488309600,14410,14410,14410,14410,0
20230822,180200,488309600,14410,14410,14410,14410,0
20230822,180100,488309600,14410,14410,14410,14410,0
20230822,180000,488309600,14410,14410,14410,14410,0
20230822,175900,488309600,14410,14410,14410,14410,0
20230822,175800,488309600,14410,14410,14410,14410,1018
20230822,175700,488309600,14410,14410,14410,14410,0
20230822,175600,488309600,14410,14410,14410,14410,0
20230822,175500,488309600,14410,14410,14410,14410,0
20230822,175400,488309600,14410,14410,14410,14410,0
20230822,175300,488309600,14410,14410,14410,14410,0
20230822,175200,488309600,14410,14410,14410,14410,0
20230822,175100,488309600,14410,14410,14410,14410,0
20230822,175000,488309600,14410,14410,14410,14410,0
20230822,174900,488309600,14410,14410,14410,14410,0
20230822,174800,488309600,14410,14410,14410,14410,0
20230822,174700,488309600,14410,14410,14410,14410,0
20230822,174600,488309600,14410,14410,14410,14410,0
20230822,174500,488309600,14410,14410,14410,14410,0
20230822,174400,488309600,14410,14410,14410,14410,0
20230822,174300,488309600,14410,14410,14410,14410,0
20230822,174200,488309600,14410,14410,14410,14410,0
20230822,174100,488309600,14410,14410,14410,14410,0
20230822,174000,488309600,14410,14410,14410,14410,0
20230822,173900,488309600,14410,14410,14410,14410,0
20230822,173800,488309600,14410,14410,14410,14410,0
20230822,173700,488309600,14410,14410,14410,14410,0
20230822,173600,488309600,14410,14410,14410,14410,0
20230822,173500,488309600,14410,14410,14410,14410,0
20230822,173400,488309600,14410,14410,14410,14410,0
20230822,173300,488309600,14410,14410,14410,14410,0
20230822,173200,488309600,14410,14410,14410,14410,0
20230822,173100,488309600,14410,14410,14410,14410,0
20230822,173000,488309600,14410,14410,14410,14410,0
20230822,172900,488309600,14410,14410,14410,14410,0
20230822,172800,488309600,14410,14410,14410,14410,1018
20230822,172700,488309600,14410,14410,14410,14410,0
20230822,172600,488309600,14410,14410,14410,14410,0
20230822,172500,488309600,14410,14410,14410,14410,0
20230822,172400,488309600,14410,14410,14410,14410,0
20230822,172300,488309600,14410,14410,14410,14410,0
20230822,172200,488309600,14410,14410,14410,14410,0
20230822,172100,488309600,14410,14410,14410,14410,0
20230822,172000,488309600,14410,14410,14410,14410,0
20230822,171900,488309600,14410,14410,14410,14410,0
20230822,171800,488309600,14410,14410,14410,14410,0
20230822,171700,488309600,14410,14410,14410,14410,0
20230822,171600,488309600,14410,14410,14410,14410,0
20230822,171500,488309600,14410,14410,14410,14410,0
20230822,171400,488309600,14410,14410,14410,14410,0
20230822,171300,488309600,14410,14410,14410,14410,0
20230822,171200,488309600,14410,14410,14410,14410,0
20230822,171100,488309600,14410,14410,14410,14410,0
20230822,171000,488309600,14410,14410,14410,14410,0
20230822,170900,488309600,14410,14410,14410,14410,0
20230822,170800,488309600,14410,14410,14410,14410,0
20230822,170700,488309600,14410,14410,14410,14410,0
20230822,170600,488309600,14410,14410,14410,14410,0
20230822,170500,488309600,14410,14410,14410,14410,0
20230822,170400,488309600,14410,14410,14410,14410,0
20230822,170300,488309600,14410,14410,14410,14410,0
20230822,170200,488309600,14410,14410,14410,14410,0
20230822,170100,488309600,14410,14410,14410,14410,0
20230822,170000,488309600,14410,14410,14410,14410,0
20230822,165900,488309600,14410,14410,14410,14410,0
20230822,165800,488309600,14410,14410,14410,14410,1018
20230822,165700,488309600,14410,14410,14410,14410,0
20230822,165600,488309600,14410,14410,14410,14410,0
20230822,165500,488309600,14410,14410,14410,14410,0
20230822,165400,488309600,14410,14410,14410,14410,0
20230822,165300,488309600,14410,14410,14410,14410,0
20230822,165200,488309600,14410,14410,14410,14410,0
20230822,165100,488309600,14410,14410,14410,14410,0
20230822,165000,488309600,14410,14410,14410,14410,0
20230822,164900,488309600,14410,14410,14410,14410,0
20230822,164800,488309600,14410,14410,14410,14410,0
20230822,164700,488309600,14410,14410,14410,14410,0
20230822,164600,488309600,14410,14410,14410,14410,0
20230822,164500,488309600,14410,14410,14410,14410,0
20230822,164400,488309600,14410,14410,14410,14410,0
20230822,164300,488309600,14410,14410,14410,14410,0
20230822,164200,488309600,14410,14410,14410,14410,0
20230822,164100,488309600,14410,14410,14410,14410,0
20230822,164000,488309600,14410,14410,14410,14410,0
20230822,163900,488309600,14410,14410,14410,14410,0
20230822,163800,488309600,14410,14410,14410,14410,0
20230822,163700,488309600,14410,14410,14410,14410,0
20230822,163600,488309600,14410,14410,14410,14410,0
20230822,163500,488309600,14410,14410,14410,14410,0
20230822,163400,488309600,14410,14410,14410,14410,0
20230822,163300,488309600,14410,14410,14410,14410,0
20230822,163200,488309600,14410,14410,14410,14410,0
20230822,163100,488309600,14410,14410,14410,14410,0
20230822,163000,488309600,14410,14410,14410,14410,0
20230822,162900,488309600,14410,14410,14410,14410,0
20230822,162800,488309600,14410,14410,14410,14410,1018
20230822,162700,488309600,14410,14410,14410,14410,0
20230822,162600,488309600,14410,14410,14410,14410,0
20230822,162500,488309600,14410,14410,14410,14410,0
20230822,162400,488309600,14410,14410,14410,14410,0
20230822,162300,488309600,14410,14410,14410,14410,0
20230822,162200,488309600,14410,14410,14410,14410,0
20230822,162100,488309600,14410,14410,14410,14410,0
20230822,162000,488309600,14410,14410,14410,14410,0
20230822,161900,488309600,14410,14410,14410,14410,0
20230822,161800,488309600,14410,14410,14410,14410,0
20230822,161700,488309600,14410,14410,14410,14410,0
20230822,161600,488309600,14410,14410,14410,14410,0
20230822,161500,488309600,14410,14410,14410,14410,0
20230822,161400,488309600,14410,14410,14410,14410,0
20230822,161300,488309600,14410,14410,14410,14410,0
20230822,161200,488309600,14410,14410,14410,14410,0
20230822,161100,488309600,14410,14410,14410,14410,0
20230822,161000,488309600,14410,14410,14410,14410,0
20230822,160900,488309600,14410,14410,14410,14410,0
20230822,160800,488309600,14410,14410,14410,14410,0
20230822,160700,488309600,14410,14410,14410,14410,0
20230822,160600,488309600,14410,14410,14410,14410,0
20230822,160500,488309600,14410,14410,14410,14410,0
20230822,160400,488309600,14410,14410,14410,14410,0
20230822,160300,488309600,14410,14410,14410,14410,0
20230822,160200,488309600,14410,14410,14410,14410,0
20230822,160100,488309600,14410,14410,14410,14410,0
20230822,160000,488309600,14410,14410,14410,14410,0
20230822,155900,488309600,14410,14410,14410,14410,0
20230822,155800,488309600,14410,14410,14410,14410,1018
20230822,155700,488309600,14410,14410,14410,14410,0
20230822,155600,488309600,14410,14410,14410,14410,0
20230822,155500,488309600,14410,14410,14410,14410,0
20230822,155400,488309600,14410,14410,14410,14410,0
20230822,155300,488309600,14410,14410,14410,14410,0
20230822,155200,488309600,14410,14410,14410,14410,0
20230822,155100,488309600,14410,14410,14410,14410,0
20230822,155000,488309600,14410,14410,14410,14410,0
20230822,154900,488309600,14410,14410,14410,14410,0
20230822,154800,488309600,14410,14410,14410,14410,0
20230822,154700,488309600,14410,14410,14410,14410,0
20230822,154600,488309600,14410,14410,14410,14410,0
20230822,154500,488309600,14410,14410,14410,14410,0
20230822,154400,488309600,14410,14410,14410,14410,0
20230822,154300,488309600,14410,14410,14410,14410,0
20230822,154200,488309600,14410,14410,14410,14410,0
20230822,154100,488309600,14410,14410,14410,14410,0
20230822,154000,488309600,14410,14410,14410,14410,0
20230822,153900,488309600,14410,14410,14410,14410,0
20230822,153800,488309600,14410,14410,14410,14410,0
20230822,153700,488309600,14410,14410,14410,14410,0
20230822,153600,488309600,14410,14410,14410,14410,0
20230822,153500,488309600,14410,14410,14410,14410,0
20230822,153400,488309600,14410,14410,14410,14410,0
20230822,153300,488309600,14410,14410,14410,14410,0
20230822,153200,488309600,14410,14410,14410,14410,0
20230822,153100,488309600,14410,14410,14410,14410,0
20230822,153000,488309600,14410,14410,14410,14410,1018
20230822,152900,473640220,14420,14420,14420,14420,0
20230822,152800,473640220,14420,14420,14420,14420,0
20230822,152700,473640220,14420,14420,14420,14420,0
20230822,152600,473640220,14420,14420,14420,14420,0
20230822,152500,473640220,14420,14420,14420,14420,0
20230822,152400,473640220,14420,14420,14420,14420,0
20230822,152300,473640220,14420,14420,14420,14420,0
20230822,152200,473640220,14420,14420,14420,14420,0
20230822,152100,473640220,14420,14420,14420,14420,0
20230822,152000,473640220,14420,14420,14420,14420,0
20230822,151900,473640220,14420,14340,14420,14260,1137
20230822,151800,457298140,14350,14350,14350,14350,0
20230822,151700,457298140,14350,14350,14350,14350,0
20230822,151600,457298140,14350,14270,14350,14270,212
20230822,151500,454272740,14260,14300,14350,14260,15805
20230822,151400,228649030,14360,14360,14360,14360,0
20230822,151300,228649030,14360,14310,14360,14290,659
20230822,151200,219231040,14350,14350,14350,14350,190
20230822,151100,216504540,14350,14300,14350,14300,117
20230822,151000,214831340,14370,14300,14370,14300,2
20230822,150900,214802670,14370,14330,14370,14330,400
20230822,150800,209061860,14330,14330,14330,14330,0
20230822,150700,209061860,14330,14290,14330,14290,140
20230822,150600,207061180,14290,14290,14290,14290,0
20230822,150500,207061180,14290,14290,14290,14290,36
20230822,150400,206546740,14300,14300,14300,14300,100
20230822,150300,205116740,14290,14290,14290,14290,0
20230822,150200,205116740,14290,14300,14300,14290,4772
20230822,150100,136924240,14300,14300,14300,14300,334
20230822,150000,132148040,14310,14310,14310,14310,40
20230822,145900,131575640,14320,14320,14320,14320,0
20230822,145800,131575640,14320,14320,14320,14320,0
20230822,145700,131575640,14320,14320,14320,14320,50
20230822,145600,130859640,14320,14320,14320,14320,0
20230822,145500,130859640,14320,14320,14320,14320,0
20230822,145400,130859640,14320,14330,14330,14320,115
20230822,145300,129212140,14320,14320,14320,14320,0
20230822,145200,129212140,14320,14320,14320,14320,0
20230822,145100,129212140,14320,14320,14320,14320,5
20230822,145000,129140540,14320,14320,14320,14320,9
20230822,144900,129011660,14320,14320,14320,14320,0
20230822,144800,129011660,14320,14320,14320,14320,0
20230822,144700,129011660,14320,14320,14320,14320,42
20230822,144600,128410220,14320,14320,14320,14320,2
20230822,144500,128381580,14310,14310,14310,14310,0
20230822,144400,128381580,14310,14310,14310,14310,0
20230822,144300,128381580,14310,14310,14310,14310,8
20230822,144200,128267100,14310,14310,14310,14310,228
20230822,144100,125004420,14310,14310,14310,14310,0
20230822,144000,125004420,14310,14320,14320,14310,46
20230822,143900,124345830,14320,14320,14320,14320,5
20230822,143800,124274230,14320,14320,14320,14320,0
20230822,143700,124274230,14320,14320,14320,14320,104
20230822,143600,122784950,14330,14330,14330,14330,0
20230822,143500,122784950,14330,14330,14330,14330,0
20230822,143400,122784950,14330,14330,14330,14330,3
20230822,143300,122741960,14310,14310,14310,14310,0
20230822,143200,122741960,14310,14310,14310,14310,0
20230822,143100,122741960,14310,14310,14310,14310,1
20230822,143000,122727650,14340,14340,14340,14340,0
20230822,142900,122727650,14340,14340,14340,14340,0
20230822,142800,122727650,14340,14340,14340,14340,0
20230822,142700,122727650,14340,14340,14340,14340,0
20230822,142600,122727650,14340,14340,14340,14340,100
20230822,142500,121293650,14320,14320,14320,14320,93
20230822,142400,119961890,14320,14320,14320,14320,0
20230822,142300,119961890,14320,14320,14320,14320,0
20230822,142200,119961890,14320,14320,14320,14320,0
20230822,142100,119961890,14320,14320,14320,14320,0
20230822,142000,119961890,14320,14320,14320,14320,7
20230822,141900,119861650,14320,14320,14320,14320,400
20230822,141800,114133650,14310,14310,14310,14310,155
20230822,141700,111915600,14310,14310,14310,14310,0
20230822,141600,111915600,14310,14310,14310,14310,0
20230822,141500,111915600,14310,14310,14310,14310,0
20230822,141400,111915600,14310,14320,14320,14310,49
20230822,141300,111214390,14310,14310,14310,14310,0
20230822,141200,111214390,14310,14310,14310,14310,100
20230822,141100,109783390,14320,14320,14320,14320,0
20230822,141000,109783390,14320,14320,14320,14320,0
20230822,140900,109783390,14320,14320,14320,14320,0
20230822,140800,109783390,14320,14320,14320,14320,96
20230822,140700,108408670,14380,14380,14380,14380,0
20230822,140600,108408670,14380,14380,14380,14380,0
20230822,140500,108408670,14380,14380,14380,14380,0
20230822,140400,108408670,14380,14380,14380,14380,0
20230822,140300,108408670,14380,14380,14380,14380,0
20230822,140200,108408670,14380,14380,14380,14380,0
20230822,140100,108408670,14380,14380,14380,14380,0
20230822,140000,108408670,14380,14380,14380,14380,0
20230822,135900,108408670,14380,14380,14380,14380,1
20230822,135800,108394290,14390,14390,14390,14390,0
20230822,135700,108394290,14390,14390,14390,14390,0
20230822,135600,108394290,14390,14380,14390,14380,200
20230822,135500,105517290,14390,14390,14390,14390,0
20230822,135400,105517290,14390,14390,14390,14390,0
20230822,135300,105517290,14390,14390,14390,14390,0
20230822,135200,105517290,14390,14390,14390,14390,0
20230822,135100,105517290,14390,14390,14390,14390,0
20230822,135000,105517290,14390,14320,14390,14320,362
20230822,134900,100333310,14390,14390,14390,14390,0
20230822,134800,100333310,14390,14390,14390,14390,0
20230822,134700,100333310,14390,14390,14390,14390,0
20230822,134600,100333310,14390,14390,14390,14390,0
20230822,134500,100333310,14390,14390,14390,14390,2
20230822,134400,100304530,14320,14320,14320,14320,0
20230822,134300,100304530,14320,14320,14320,14320,0
20230822,134200,100304530,14320,14390,14390,14320,250
20230822,134100,96723130,14390,14400,14400,14390,581
20230822,134000,88362520,14390,14350,14390,14350,116
20230822,133900,86693680,14350,14350,14350,14350,0
20230822,133800,86693680,14350,14350,14350,14350,0
20230822,133700,86693680,14350,14350,14350,14350,0
20230822,133600,86693680,14350,14350,14350,14350,0
20230822,133500,86693680,14350,14350,14350,14350,0
20230822,133400,86693680,14350,14350,14350,14350,0
20230822,133300,86693680,14350,14350,14350,14350,0
20230822,133200,86693680,14350,14350,14350,14350,0
20230822,133100,86693680,14350,14350,14350,14350,1
20230822,133000,86679330,14330,14330,14330,14330,0
20230822,132900,86679330,14330,14330,14330,14330,36
20230822,132800,86163450,14330,14330,14330,14330,10
20230822,132700,86020150,14380,14380,14380,14380,0
20230822,132600,86020150,14380,14370,14380,14370,180
20230822,132500,83432650,14350,14350,14350,14350,0
20230822,132400,83432650,14350,14350,14350,14350,0
20230822,132300,83432650,14350,14350,14350,14350,0
20230822,132200,83432650,14350,14360,14360,14350,21
20230822,132100,83131290,14360,14360,14360,14360,0
20230822,132000,83131290,14360,14360,14360,14360,0
20230822,131900,83131290,14360,14360,14360,14360,1
20230822,131800,83116930,14360,14360,14360,14360,31
20230822,131700,82671770,14380,14380,14380,14380,0
20230822,131600,82671770,14380,14380,14380,14380,1
20230822,131500,82657390,14360,14360,14360,14360,0
20230822,131400,82657390,14360,14360,14360,14360,2
20230822,131300,82628670,14360,14360,14360,14360,2
20230822,131200,82599950,14360,14380,14380,14360,65
20230822,131100,81665900,14370,14370,14370,14370,0
20230822,131000,81665900,14370,14370,14370,14370,10
20230822,130900,81522200,14380,14380,14380,14380,0
20230822,130800,81522200,14380,14380,14380,14380,0
20230822,130700,81522200,14380,14380,14380,14380,0
20230822,130600,81522200,14380,14380,14380,14380,2
20230822,130500,81493440,14370,14370,14370,14370,0
20230822,130400,81493440,14370,14370,14370,14370,0
20230822,130300,81493440,14370,14370,14370,14370,0
20230822,130200,81493440,14370,14370,14370,14370,0
20230822,130100,81493440,14370,14370,14370,14360,57
20230822,130000,80674620,14380,14380,14380,14380,1
20230822,125900,80660240,14370,14370,14370,14370,6
20230822,125800,80574020,14370,14370,14370,14370,0
20230822,125700,80574020,14370,14370,14370,14370,0
20230822,125600,80574020,14370,14360,14370,14360,100
20230822,125500,79137360,14360,14360,14360,14360,0
20230822,125400,79137360,14360,14360,14360,14360,1
20230822,125300,79123000,14360,14360,14360,14360,0
20230822,125200,79123000,14360,14360,14360,14360,0
20230822,125100,79123000,14360,14360,14360,14360,0
20230822,125000,79123000,14360,14360,14360,14360,0
20230822,124900,79123000,14360,14360,14360,14360,0
20230822,124800,79123000,14360,14360,14360,14360,0
20230822,124700,79123000,14360,14360,14360,14360,0
20230822,124600,79123000,14360,14360,14360,14360,0
20230822,124500,79123000,14360,14360,14360,14360,0
20230822,124400,79123000,14360,14360,14360,14360,0
20230822,124300,79123000,14360,14360,14360,14360,0
20230822,124200,79123000,14360,14360,14360,14360,0
20230822,124100,79123000,14360,14360,14360,14360,0
20230822,124000,79123000,14360,14360,14360,14360,0
20230822,123900,79123000,14360,14360,14360,14360,0
20230822,123800,79123000,14360,14320,14360,14300,278
20230822,123700,75146600,14370,14370,14370,14370,0
20230822,123600,75146600,14370,14370,14370,14370,0
20230822,123500,75146600,14370,14370,14370,14370,0
20230822,123400,75146600,14370,14370,14370,14370,0
20230822,123300,75146600,14370,14370,14370,14370,0
20230822,123200,75146600,14370,14370,14370,14370,0
20230822,123100,75146600,14370,14370,14370,14370,0
20230822,123000,75146600,14370,14370,14370,14370,0
20230822,122900,75146600,14370,14370,14370,14370,0
20230822,122800,75146600,14370,14370,14370,14370,0
20230822,122700,75146600,14370,14370,14370,14370,2
20230822,122600,75117860,14310,14410,14410,14310,340
20230822,122500,70243460,14410,14350,14410,14310,1242
20230822,122400,52448020,14350,14350,14350,14350,1
20230822,122300,52433670,14440,14440,14440,14440,2
20230822,122200,52404790,14360,14430,14430,14350,1135
20230822,122100,36103710,14540,14540,14540,14540,0
20230822,122000,36103710,14540,14540,14540,14540,0
20230822,121900,36103710,14540,14540,14540,14540,0
20230822,121800,36103710,14540,14540,14540,14540,0
20230822,121700,36103710,14540,14540,14540,14540,0
20230822,121600,36103710,14540,14540,14540,14540,0
20230822,121500,36103710,14540,14540,14540,14540,0
20230822,121400,36103710,14540,14540,14540,14540,0
20230822,121300,36103710,14540,14540,14540,14540,0
20230822,121200,36103710,14540,14540,14540,14540,0
20230822,121100,36103710,14540,14540,14540,14540,0
20230822,121000,36103710,14540,14540,14540,14540,0
20230822,120900,36103710,14540,14540,14540,14540,0
20230822,120800,36103710,14540,14540,14540,14540,0
20230822,120700,36103710,14540,14510,14540,14510,29
20230822,120600,35682700,14510,14510,14510,14510,0
20230822,120500,35682700,14510,14510,14510,14510,0
20230822,120400,35682700,14510,14510,14510,14510,0
20230822,120300,35682700,14510,14510,14510,14510,0
20230822,120200,35682700,14510,14510,14510,14510,0
20230822,120100,35682700,14510,14510,14510,14510,20
20230822,120000,35392500,14520,14520,14520,14520,0
20230822,115900,35392500,14520,14520,14520,14520,0
20230822,115800,35392500,14520,14520,14520,14520,0
20230822,115700,35392500,14520,14520,14520,14520,0
20230822,115600,35392500,14520,14480,14520,14480,394
20230822,115500,29684280,14480,14480,14480,14480,90
20230822,115400,28381080,14480,14480,14480,14480,1
20230822,115300,28366600,14480,14480,14480,14480,0
20230822,115200,28366600,14480,14480,14480,14480,0
20230822,115100,28366600,14480,14480,14480,14480,0
20230822,115000,28366600,14480,14480,14480,14480,0
20230822,114900,28366600,14480,14480,14480,14480,0
20230822,114800,28366600,14480,14480,14480,14480,0
20230822,114700,28366600,14480,14480,14480,14480,0
20230822,114600,28366600,14480,14480,14480,14480,10
20230822,114500,28221800,14480,14480,14480,14480,0
20230822,114400,28221800,14480,14480,14480,14480,0
20230822,114300,28221800,14480,14480,14480,14480,0
20230822,114200,28221800,14480,14480,14480,14480,0
20230822,114100,28221800,14480,14480,14480,14480,0
20230822,114000,28221800,14480,14480,14480,14480,0
20230822,113900,28221800,14480,14480,14480,14480,0
20230822,113800,28221800,14480,14480,14480,14480,9
20230822,113700,28091480,14470,14470,14470,14470,3
20230822,113600,28048070,14470,14470,14470,14470,0
20230822,113500,28048070,14470,14470,14470,14470,85
20230822,113400,26818120,14480,14480,14480,14480,0
20230822,113300,26818120,14480,14450,14480,14450,28
20230822,113200,26413290,14450,14450,14450,14450,2
20230822,113100,26384390,14430,14430,14430,14430,10
20230822,113000,26240090,14450,14450,14450,14450,0
20230822,112900,26240090,14450,14450,14450,14450,0
20230822,112800,26240090,14450,14450,14450,14450,4
20230822,112700,26182290,14430,14430,14430,14430,0
20230822,112600,26182290,14430,14430,14430,14430,0
20230822,112500,26182290,14430,14410,14430,14410,162
20230822,112400,23846430,14370,14370,14370,14370,1
20230822,112300,23832060,14420,14420,14420,14420,0
20230822,112200,23832060,14420,14420,14420,14420,0
20230822,112100,23832060,14420,14420,14420,14420,0
20230822,112000,23832060,14420,14420,14420,14420,0
20230822,111900,23832060,14420,14420,14420,14420,0
20230822,111800,23832060,14420,14420,14420,14420,0
20230822,111700,23832060,14420,14420,14420,14420,0
20230822,111600,23832060,14420,14420,14420,14420,0
20230822,111500,23832060,14420,14420,14420,14420,7
20230822,111400,23731120,14420,14420,14420,14420,0
20230822,111300,23731120,14420,14420,14420,14420,0
20230822,111200,23731120,14420,14420,14420,14420,0
20230822,111100,23731120,14420,14420,14420,14420,1
20230822,111000,23716700,14420,14420,14420,14420,0
20230822,110900,23716700,14420,14420,14420,14420,0
20230822,110800,23716700,14420,14420,14420,14420,0
20230822,110700,23716700,14420,14420,14420,14420,0
20230822,110600,23716700,14420,14420,14420,14420,0
20230822,110500,23716700,14420,14420,14420,14420,0
20230822,110400,23716700,14420,14420,14420,14420,90
20230822,110300,22418900,14420,14420,14420,14420,0
20230822,110200,22418900,14420,14420,14420,14420,4
20230822,110100,22361220,14370,14370,14370,14370,4
20230822,110000,22303740,14370,14370,14370,14370,0
20230822,105900,22303740,14370,14370,14370,14370,0
20230822,105800,22303740,14370,14370,14370,14370,1
20230822,105700,22289370,14320,14320,14320,14320,0
20230822,105600,22289370,14320,14320,14320,14320,0
20230822,105500,22289370,14320,14320,14320,14320,0
20230822,105400,22289370,14320,14320,14320,14320,0
20230822,105300,22289370,14320,14320,14320,14320,0
20230822,105200,22289370,14320,14320,14320,14320,0
20230822,105100,22289370,14320,14340,14340,14320,115
20230822,105000,20641640,14340,14340,14340,14340,1
20230822,104900,20627300,14340,14350,14350,14340,7
20230822,104800,20526910,14400,14400,14400,14400,0
20230822,104700,20526910,14400,14400,14400,14400,0
20230822,104600,20526910,14400,14400,14400,14400,0
20230822,104500,20526910,14400,14400,14400,14400,0
20230822,104400,20526910,14400,14400,14400,14400,0
20230822,104300,20526910,14400,14400,14400,14400,0
20230822,104200,20526910,14400,14400,14400,14400,0
20230822,104100,20526910,14400,14400,14400,14400,0
20230822,104000,20526910,14400,14400,14400,14400,0
20230822,103900,20526910,14400,14400,14400,14400,0
20230822,103800,20526910,14400,14400,14400,14400,0
20230822,103700,20526910,14400,14400,14400,14400,0
20230822,103600,20526910,14400,14400,14400,14400,0
20230822,103500,20526910,14400,14400,14400,14400,0
20230822,103400,20526910,14400,14400,14400,14400,1
20230822,103300,20512510,14400,14400,14400,14400,0
20230822,103200,20512510,14400,14400,14400,14400,0
20230822,103100,20512510,14400,14400,14400,14400,0
20230822,103000,20512510,14400,14400,14400,14400,1
20230822,102900,20498110,14390,14390,14390,14390,73
20230822,102800,19447640,14390,14390,14390,14390,0
20230822,102700,19447640,14390,14390,14390,14390,0
20230822,102600,19447640,14390,14390,14390,14390,1
20230822,102500,19433250,14400,14400,14400,14400,0
20230822,102400,19433250,14400,14400,14400,14400,0
20230822,102300,19433250,14400,14400,14400,14400,2
20230822,102200,19404450,14390,14390,14390,14390,0
20230822,102100,19404450,14390,14390,14390,14390,3
20230822,102000,19361280,14400,14400,14400,14400,0
20230822,101900,19361280,14400,14400,14400,14400,0
20230822,101800,19361280,14400,14400,14400,14400,0
20230822,101700,19361280,14400,14400,14400,14400,0
20230822,101600,19361280,14400,14400,14400,14400,0
20230822,101500,19361280,14400,14400,14400,14400,0
20230822,101400,19361280,14400,14400,14400,14400,0
20230822,101300,19361280,14400,14400,14400,14400,0
20230822,101200,19361280,14400,14400,14400,14400,2
20230822,101100,19332480,14420,14420,14420,14420,0
20230822,101000,19332480,14420,14420,14420,14420,0
20230822,100900,19332480,14420,14420,14420,14420,0
20230822,100800,19332480,14420,14340,14420,14320,191
20230822,100700,16594600,14330,14330,14330,14320,20
20230822,100600,16308040,14430,14430,14430,14430,0
20230822,100500,16308040,14430,14360,14430,14360,16
20230822,100400,16078100,14330,14330,14330,14330,0
20230822,100300,16078100,14330,14330,14330,14330,0
20230822,100200,16078100,14330,14330,14330,14330,107
20230822,100100,14544790,14330,14330,14330,14330,0
20230822,100000,14544790,14330,14350,14350,14330,52
20230822,095900,13799110,14360,14370,14370,14360,28
20230822,095800,13396860,14370,14370,14370,14370,0
20230822,095700,13396860,14370,14370,14370,14370,0
20230822,095600,13396860,14370,14370,14370,14370,0
20230822,095500,13396860,14370,14370,14370,14370,71
20230822,095400,12376590,14450,14450,14450,14450,0
20230822,095300,12376590,14450,14450,14450,14450,0
20230822,095200,12376590,14450,14450,14450,14450,0
20230822,095100,12376590,14450,14450,14450,14450,0
20230822,095000,12376590,14450,14450,14450,14450,0
20230822,094900,12376590,14450,14450,14450,14450,0
20230822,094800,12376590,14450,14450,14450,14450,0
20230822,094700,12376590,14450,14450,14450,14450,0
20230822,094600,12376590,14450,14450,14450,14450,0
20230822,094500,12376590,14450,14450,14450,14450,0
20230822,094400,12376590,14450,14450,14450,14450,0
20230822,094300,12376590,14450,14450,14450,14450,0
20230822,094200,12376590,14450,14450,14450,14450,0
20230822,094100,12376590,14450,14450,14450,14450,0
20230822,094000,12376590,14450,14450,14450,14450,0
20230822,093900,12376590,14450,14450,14450,14450,0
20230822,093800,12376590,14450,14450,14450,14450,0
20230822,093700,12376590,14450,14450,14450,14450,0
20230822,093600,12376590,14450,14450,14450,14450,1
20230822,093500,12362140,14460,14460,14460,14460,0
20230822,093400,12362140,14460,14460,14460,14460,0
20230822,093300,12362140,14460,14460,14460,14460,0
20230822,093200,12362140,14460,14460,14460,14460,1
20230822,093100,12347680,14460,14460,14460,14460,1
20230822,093000,12333220,14470,14470,14470,14470,20
20230822,092900,12043820,14470,14470,14470,14470,0
20230822,092800,12043820,14470,14470,14470,14470,0
20230822,092700,12043820,14470,14470,14470,14470,0
20230822,092600,12043820,14470,14470,14470,14470,0
20230822,092500,12043820,14470,14470,14470,14470,0
20230822,092400,12043820,14470,14450,14470,14450,4
20230822,092300,11985990,14350,14350,14350,14350,1
20230822,092200,11971640,14470,14470,14470,14470,0
20230822,092100,11971640,14470,14470,14470,14470,0
20230822,092000,11971640,14470,14360,14470,14360,9
20230822,091900,11842190,14340,14350,14350,14340,5
20230822,091800,11770460,14350,14360,14360,14350,4
20230822,091700,11713050,14350,14360,14360,14350,21
20230822,091600,11411690,14360,14360,14360,14360,11
20230822,091500,11253730,14380,14380,14380,14370,19
20230822,091400,10980620,14490,14490,14490,14490,0
20230822,091300,10980620,14490,14490,14490,14490,0
20230822,091200,10980620,14490,14490,14490,14490,0
20230822,091100,10980620,14490,14490,14490,14490,0
20230822,091000,10980620,14490,14490,14490,14490,0
20230822,090900,10980620,14490,14490,14490,14490,83
20230822,090800,9777950,14390,14400,14490,14380,243
20230822,090700,6278980,14520,14520,14520,14520,0
20230822,090600,6278980,14520,14420,14520,14410,53
20230822,090500,5515020,14410,14450,14450,14410,141
20230822,090400,3480130,14460,14510,14510,14460,88
20230822,090300,2206250,14770,14770,14770,14770,0
20230822,090200,2206250,14770,14480,14770,14460,60
20230822,090100,1335430,14460,14460,14460,14460,1
20230822,090000,1320970,14900,14550,14900,14450,90