KissMeData/084670/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193900,9089450,14220,14220,14220,14220,7
20230808,193800,9089450,14220,14220,14220,14220,0
20230808,193700,9089450,14220,14220,14220,14220,0
20230808,193600,9089450,14220,14220,14220,14220,0
20230808,193500,9089450,14220,14220,14220,14220,0
20230808,193400,9089450,14220,14220,14220,14220,0
20230808,193300,9089450,14220,14220,14220,14220,0
20230808,193200,9089450,14220,14220,14220,14220,0
20230808,193100,9089450,14220,14220,14220,14220,0
20230808,193000,9089450,14220,14220,14220,14220,0
20230808,192900,9089450,14220,14220,14220,14220,0
20230808,192800,9089450,14220,14220,14220,14220,0
20230808,192700,9089450,14220,14220,14220,14220,0
20230808,192600,9089450,14220,14220,14220,14220,0
20230808,192500,9089450,14220,14220,14220,14220,0
20230808,192400,9089450,14220,14220,14220,14220,0
20230808,192300,9089450,14220,14220,14220,14220,0
20230808,192200,9089450,14220,14220,14220,14220,0
20230808,192100,9089450,14220,14220,14220,14220,0
20230808,192000,9089450,14220,14220,14220,14220,0
20230808,191900,9089450,14220,14220,14220,14220,0
20230808,191800,9089450,14220,14220,14220,14220,0
20230808,191700,9089450,14220,14220,14220,14220,0
20230808,191600,9089450,14220,14220,14220,14220,0
20230808,191500,9089450,14220,14220,14220,14220,0
20230808,191400,9089450,14220,14220,14220,14220,0
20230808,191300,9089450,14220,14220,14220,14220,0
20230808,191200,9089450,14220,14220,14220,14220,0
20230808,191100,9089450,14220,14220,14220,14220,0
20230808,191000,9089450,14220,14220,14220,14220,0
20230808,190900,9089450,14220,14220,14220,14220,7
20230808,190800,9089450,14220,14220,14220,14220,0
20230808,190700,9089450,14220,14220,14220,14220,0
20230808,190600,9089450,14220,14220,14220,14220,0
20230808,190500,9089450,14220,14220,14220,14220,0
20230808,190400,9089450,14220,14220,14220,14220,0
20230808,190300,9089450,14220,14220,14220,14220,0
20230808,190200,9089450,14220,14220,14220,14220,0
20230808,190100,9089450,14220,14220,14220,14220,0
20230808,190000,9089450,14220,14220,14220,14220,0
20230808,185900,9089450,14220,14220,14220,14220,0
20230808,185800,9089450,14220,14220,14220,14220,0
20230808,185700,9089450,14220,14220,14220,14220,0
20230808,185600,9089450,14220,14220,14220,14220,0
20230808,185500,9089450,14220,14220,14220,14220,0
20230808,185400,9089450,14220,14220,14220,14220,0
20230808,185300,9089450,14220,14220,14220,14220,0
20230808,185200,9089450,14220,14220,14220,14220,0
20230808,185100,9089450,14220,14220,14220,14220,0
20230808,185000,9089450,14220,14220,14220,14220,0
20230808,184900,9089450,14220,14220,14220,14220,0
20230808,184800,9089450,14220,14220,14220,14220,0
20230808,184700,9089450,14220,14220,14220,14220,0
20230808,184600,9089450,14220,14220,14220,14220,0
20230808,184500,9089450,14220,14220,14220,14220,0
20230808,184400,9089450,14220,14220,14220,14220,0
20230808,184300,9089450,14220,14220,14220,14220,0
20230808,184200,9089450,14220,14220,14220,14220,0
20230808,184100,9089450,14220,14220,14220,14220,0
20230808,184000,9089450,14220,14220,14220,14220,0
20230808,183900,9089450,14220,14220,14220,14220,7
20230808,183800,9089450,14220,14220,14220,14220,0
20230808,183700,9089450,14220,14220,14220,14220,0
20230808,183600,9089450,14220,14220,14220,14220,0
20230808,183500,9089450,14220,14220,14220,14220,0
20230808,183400,9089450,14220,14220,14220,14220,0
20230808,183300,9089450,14220,14220,14220,14220,0
20230808,183200,9089450,14220,14220,14220,14220,0
20230808,183100,9089450,14220,14220,14220,14220,0
20230808,183000,9089450,14220,14220,14220,14220,0
20230808,182900,9089450,14220,14220,14220,14220,0
20230808,182800,9089450,14220,14220,14220,14220,0
20230808,182700,9089450,14220,14220,14220,14220,0
20230808,182600,9089450,14220,14220,14220,14220,0
20230808,182500,9089450,14220,14220,14220,14220,0
20230808,182400,9089450,14220,14220,14220,14220,0
20230808,182300,9089450,14220,14220,14220,14220,0
20230808,182200,9089450,14220,14220,14220,14220,0
20230808,182100,9089450,14220,14220,14220,14220,0
20230808,182000,9089450,14220,14220,14220,14220,0
20230808,181900,9089450,14220,14220,14220,14220,0
20230808,181800,9089450,14220,14220,14220,14220,0
20230808,181700,9089450,14220,14220,14220,14220,0
20230808,181600,9089450,14220,14220,14220,14220,0
20230808,181500,9089450,14220,14220,14220,14220,0
20230808,181400,9089450,14220,14220,14220,14220,0
20230808,181300,9089450,14220,14220,14220,14220,0
20230808,181200,9089450,14220,14220,14220,14220,0
20230808,181100,9089450,14220,14220,14220,14220,0
20230808,181000,9089450,14220,14220,14220,14220,0
20230808,180900,9089450,14220,14220,14220,14220,7
20230808,180800,9089450,14220,14220,14220,14220,0
20230808,180700,9089450,14220,14220,14220,14220,0
20230808,180600,9089450,14220,14220,14220,14220,0
20230808,180500,9089450,14220,14220,14220,14220,0
20230808,180400,9089450,14220,14220,14220,14220,0
20230808,180300,9089450,14220,14220,14220,14220,0
20230808,180200,9089450,14220,14220,14220,14220,0
20230808,180100,9089450,14220,14220,14220,14220,0
20230808,180000,9089450,14220,14220,14220,14220,0
20230808,175900,9089450,14220,14220,14220,14220,0
20230808,175800,9089450,14220,14220,14220,14220,0
20230808,175700,9089450,14220,14220,14220,14220,0
20230808,175600,9089450,14220,14220,14220,14220,0
20230808,175500,9089450,14220,14220,14220,14220,0
20230808,175400,9089450,14220,14220,14220,14220,0
20230808,175300,9089450,14220,14220,14220,14220,0
20230808,175200,9089450,14220,14220,14220,14220,0
20230808,175100,9089450,14220,14220,14220,14220,0
20230808,175000,9089450,14220,14220,14220,14220,0
20230808,174900,9089450,14220,14220,14220,14220,0
20230808,174800,9089450,14220,14220,14220,14220,0
20230808,174700,9089450,14220,14220,14220,14220,0
20230808,174600,9089450,14220,14220,14220,14220,0
20230808,174500,9089450,14220,14220,14220,14220,0
20230808,174400,9089450,14220,14220,14220,14220,0
20230808,174300,9089450,14220,14220,14220,14220,0
20230808,174200,9089450,14220,14220,14220,14220,0
20230808,174100,9089450,14220,14220,14220,14220,0
20230808,174000,9089450,14220,14220,14220,14220,0
20230808,173900,9089450,14220,14220,14220,14220,7
20230808,173800,9089450,14220,14220,14220,14220,0
20230808,173700,9089450,14220,14220,14220,14220,0
20230808,173600,9089450,14220,14220,14220,14220,0
20230808,173500,9089450,14220,14220,14220,14220,0
20230808,173400,9089450,14220,14220,14220,14220,0
20230808,173300,9089450,14220,14220,14220,14220,0
20230808,173200,9089450,14220,14220,14220,14220,0
20230808,173100,9089450,14220,14220,14220,14220,0
20230808,173000,9089450,14220,14220,14220,14220,0
20230808,172900,9089450,14220,14220,14220,14220,0
20230808,172800,9089450,14220,14220,14220,14220,0
20230808,172700,9089450,14220,14220,14220,14220,0
20230808,172600,9089450,14220,14220,14220,14220,0
20230808,172500,9089450,14220,14220,14220,14220,0
20230808,172400,9089450,14220,14220,14220,14220,0
20230808,172300,9089450,14220,14220,14220,14220,0
20230808,172200,9089450,14220,14220,14220,14220,0
20230808,172100,9089450,14220,14220,14220,14220,0
20230808,172000,9089450,14220,14220,14220,14220,0
20230808,171900,9089450,14220,14220,14220,14220,0
20230808,171800,9089450,14220,14220,14220,14220,0
20230808,171700,9089450,14220,14220,14220,14220,0
20230808,171600,9089450,14220,14220,14220,14220,0
20230808,171500,9089450,14220,14220,14220,14220,0
20230808,171400,9089450,14220,14220,14220,14220,0
20230808,171300,9089450,14220,14220,14220,14220,0
20230808,171200,9089450,14220,14220,14220,14220,0
20230808,171100,9089450,14220,14220,14220,14220,0
20230808,171000,9089450,14220,14220,14220,14220,0
20230808,170900,9089450,14220,14220,14220,14220,7
20230808,170800,9089450,14220,14220,14220,14220,0
20230808,170700,9089450,14220,14220,14220,14220,0
20230808,170600,9089450,14220,14220,14220,14220,0
20230808,170500,9089450,14220,14220,14220,14220,0
20230808,170400,9089450,14220,14220,14220,14220,0
20230808,170300,9089450,14220,14220,14220,14220,0
20230808,170200,9089450,14220,14220,14220,14220,0
20230808,170100,9089450,14220,14220,14220,14220,0
20230808,170000,9089450,14220,14220,14220,14220,0
20230808,165900,9089450,14220,14220,14220,14220,0
20230808,165800,9089450,14220,14220,14220,14220,0
20230808,165700,9089450,14220,14220,14220,14220,0
20230808,165600,9089450,14220,14220,14220,14220,0
20230808,165500,9089450,14220,14220,14220,14220,0
20230808,165400,9089450,14220,14220,14220,14220,0
20230808,165300,9089450,14220,14220,14220,14220,0
20230808,165200,9089450,14220,14220,14220,14220,0
20230808,165100,9089450,14220,14220,14220,14220,0
20230808,165000,9089450,14220,14220,14220,14220,0
20230808,164900,9089450,14220,14220,14220,14220,0
20230808,164800,9089450,14220,14220,14220,14220,0
20230808,164700,9089450,14220,14220,14220,14220,0
20230808,164600,9089450,14220,14220,14220,14220,0
20230808,164500,9089450,14220,14220,14220,14220,0
20230808,164400,9089450,14220,14220,14220,14220,0
20230808,164300,9089450,14220,14220,14220,14220,0
20230808,164200,9089450,14220,14220,14220,14220,0
20230808,164100,9089450,14220,14220,14220,14220,0
20230808,164000,9089450,14220,14220,14220,14220,0
20230808,163900,9089450,14220,14220,14220,14220,7
20230808,163800,9089450,14220,14220,14220,14220,0
20230808,163700,9089450,14220,14220,14220,14220,0
20230808,163600,9089450,14220,14220,14220,14220,0
20230808,163500,9089450,14220,14220,14220,14220,0
20230808,163400,9089450,14220,14220,14220,14220,0
20230808,163300,9089450,14220,14220,14220,14220,0
20230808,163200,9089450,14220,14220,14220,14220,0
20230808,163100,9089450,14220,14220,14220,14220,0
20230808,163000,9089450,14220,14220,14220,14220,0
20230808,162900,9089450,14220,14220,14220,14220,0
20230808,162800,9089450,14220,14220,14220,14220,0
20230808,162700,9089450,14220,14220,14220,14220,0
20230808,162600,9089450,14220,14220,14220,14220,0
20230808,162500,9089450,14220,14220,14220,14220,0
20230808,162400,9089450,14220,14220,14220,14220,0
20230808,162300,9089450,14220,14220,14220,14220,0
20230808,162200,9089450,14220,14220,14220,14220,0
20230808,162100,9089450,14220,14220,14220,14220,0
20230808,162000,9089450,14220,14220,14220,14220,0
20230808,161900,9089450,14220,14220,14220,14220,0
20230808,161800,9089450,14220,14220,14220,14220,0
20230808,161700,9089450,14220,14220,14220,14220,0
20230808,161600,9089450,14220,14220,14220,14220,0
20230808,161500,9089450,14220,14220,14220,14220,0
20230808,161400,9089450,14220,14220,14220,14220,0
20230808,161300,9089450,14220,14220,14220,14220,0
20230808,161200,9089450,14220,14220,14220,14220,0
20230808,161100,9089450,14220,14220,14220,14220,0
20230808,161000,9089450,14220,14220,14220,14220,0
20230808,160900,9089450,14220,14220,14220,14220,7
20230808,160800,9089450,14220,14220,14220,14220,0
20230808,160700,9089450,14220,14220,14220,14220,0
20230808,160600,9089450,14220,14220,14220,14220,0
20230808,160500,9089450,14220,14220,14220,14220,0
20230808,160400,9089450,14220,14220,14220,14220,0
20230808,160300,9089450,14220,14220,14220,14220,0
20230808,160200,9089450,14220,14220,14220,14220,0
20230808,160100,9089450,14220,14220,14220,14220,0
20230808,160000,9089450,14220,14220,14220,14220,0
20230808,155900,9089450,14220,14220,14220,14220,0
20230808,155800,9089450,14220,14220,14220,14220,0
20230808,155700,9089450,14220,14220,14220,14220,0
20230808,155600,9089450,14220,14220,14220,14220,0
20230808,155500,9089450,14220,14220,14220,14220,0
20230808,155400,9089450,14220,14220,14220,14220,0
20230808,155300,9089450,14220,14220,14220,14220,0
20230808,155200,9089450,14220,14220,14220,14220,0
20230808,155100,9089450,14220,14220,14220,14220,0
20230808,155000,9089450,14220,14220,14220,14220,0
20230808,154900,9089450,14220,14220,14220,14220,0
20230808,154800,9089450,14220,14220,14220,14220,0
20230808,154700,9089450,14220,14220,14220,14220,0
20230808,154600,9089450,14220,14220,14220,14220,0
20230808,154500,9089450,14220,14220,14220,14220,0
20230808,154400,9089450,14220,14220,14220,14220,0
20230808,154300,9089450,14220,14220,14220,14220,0
20230808,154200,9089450,14220,14220,14220,14220,0
20230808,154100,9089450,14220,14220,14220,14220,0
20230808,154000,9089450,14220,14220,14220,14220,0
20230808,153900,9089450,14220,14220,14220,14220,7
20230808,153800,9089450,14220,14220,14220,14220,0
20230808,153700,9089450,14220,14220,14220,14220,0
20230808,153600,9089450,14220,14220,14220,14220,0
20230808,153500,9089450,14220,14220,14220,14220,0
20230808,153400,9089450,14220,14220,14220,14220,0
20230808,153300,9089450,14220,14220,14220,14220,0
20230808,153200,9089450,14220,14220,14220,14220,0
20230808,153100,9089450,14220,14220,14220,14220,0
20230808,153000,9089450,14220,14220,14220,14220,7
20230808,152900,8989910,14240,14240,14240,14240,0
20230808,152800,8989910,14240,14240,14240,14240,0
20230808,152700,8989910,14240,14240,14240,14240,0
20230808,152600,8989910,14240,14240,14240,14240,0
20230808,152500,8989910,14240,14240,14240,14240,0
20230808,152400,8989910,14240,14240,14240,14240,0
20230808,152300,8989910,14240,14240,14240,14240,0
20230808,152200,8989910,14240,14240,14240,14240,0
20230808,152100,8989910,14240,14240,14240,14240,0
20230808,152000,8989910,14240,14240,14240,14240,0
20230808,151900,8989910,14240,14240,14240,14240,0
20230808,151800,8989910,14240,14240,14240,14240,0
20230808,151700,8989910,14240,14240,14240,14240,0
20230808,151600,8989910,14240,14240,14240,14240,0
20230808,151500,8989910,14240,14240,14240,14240,0
20230808,151400,8989910,14240,14240,14240,14240,0
20230808,151300,8989910,14240,14240,14240,14240,0
20230808,151200,8989910,14240,14240,14240,14240,0
20230808,151100,8989910,14240,14240,14240,14240,0
20230808,151000,8989910,14240,14240,14240,14240,0
20230808,150900,8989910,14240,14240,14240,14240,0
20230808,150800,8989910,14240,14240,14240,14240,0
20230808,150700,8989910,14240,14240,14240,14240,0
20230808,150600,8989910,14240,14240,14240,14240,0
20230808,150500,8989910,14240,14240,14240,14240,0
20230808,150400,8989910,14240,14240,14240,14240,0
20230808,150300,8989910,14240,14240,14240,14240,7
20230808,150200,8890230,14250,14250,14250,14250,0
20230808,150100,8890230,14250,14250,14250,14250,1
20230808,150000,8875980,14250,14250,14250,14250,0
20230808,145900,8875980,14250,14250,14250,14250,0
20230808,145800,8875980,14250,14250,14250,14250,0
20230808,145700,8875980,14250,14250,14250,14250,0
20230808,145600,8875980,14250,14250,14250,14250,0
20230808,145500,8875980,14250,14250,14250,14250,0
20230808,145400,8875980,14250,14250,14250,14250,0
20230808,145300,8875980,14250,14250,14250,14250,0
20230808,145200,8875980,14250,14250,14250,14250,0
20230808,145100,8875980,14250,14250,14250,14250,0
20230808,145000,8875980,14250,14250,14250,14250,0
20230808,144900,8875980,14250,14250,14250,14250,0
20230808,144800,8875980,14250,14250,14250,14250,0
20230808,144700,8875980,14250,14250,14250,14250,0
20230808,144600,8875980,14250,14250,14250,14250,0
20230808,144500,8875980,14250,14250,14250,14250,0
20230808,144400,8875980,14250,14250,14250,14250,0
20230808,144300,8875980,14250,14250,14250,14250,0
20230808,144200,8875980,14250,14250,14250,14250,0
20230808,144100,8875980,14250,14250,14250,14250,0
20230808,144000,8875980,14250,14250,14250,14250,0
20230808,143900,8875980,14250,14250,14250,14250,0
20230808,143800,8875980,14250,14250,14250,14250,0
20230808,143700,8875980,14250,14250,14250,14250,2
20230808,143600,8847480,14250,14250,14250,14250,1
20230808,143500,8833230,14270,14270,14270,14270,1
20230808,143400,8818960,14270,14270,14270,14270,0
20230808,143300,8818960,14270,14270,14270,14270,0
20230808,143200,8818960,14270,14270,14270,14270,0
20230808,143100,8818960,14270,14270,14270,14270,0
20230808,143000,8818960,14270,14270,14270,14270,0
20230808,142900,8818960,14270,14270,14270,14270,0
20230808,142800,8818960,14270,14270,14270,14270,0
20230808,142700,8818960,14270,14270,14270,14270,0
20230808,142600,8818960,14270,14270,14270,14270,0
20230808,142500,8818960,14270,14270,14270,14270,1
20230808,142400,8804690,14250,14250,14250,14250,0
20230808,142300,8804690,14250,14250,14250,14250,0
20230808,142200,8804690,14250,14250,14250,14250,0
20230808,142100,8804690,14250,14250,14250,14250,0
20230808,142000,8804690,14250,14250,14250,14250,0
20230808,141900,8804690,14250,14250,14250,14250,0
20230808,141800,8804690,14250,14250,14250,14250,0
20230808,141700,8804690,14250,14250,14250,14250,0
20230808,141600,8804690,14250,14250,14250,14250,0
20230808,141500,8804690,14250,14250,14250,14250,0
20230808,141400,8804690,14250,14250,14250,14250,0
20230808,141300,8804690,14250,14250,14250,14250,0
20230808,141200,8804690,14250,14250,14250,14250,0
20230808,141100,8804690,14250,14250,14250,14250,0
20230808,141000,8804690,14250,14250,14250,14250,0
20230808,140900,8804690,14250,14250,14250,14250,0
20230808,140800,8804690,14250,14250,14250,14250,0
20230808,140700,8804690,14250,14250,14250,14250,2
20230808,140600,8776190,14260,14260,14260,14260,1
20230808,140500,8761930,14270,14270,14270,14270,0
20230808,140400,8761930,14270,14270,14270,14270,0
20230808,140300,8761930,14270,14270,14270,14270,0
20230808,140200,8761930,14270,14270,14270,14270,0
20230808,140100,8761930,14270,14270,14270,14270,0
20230808,140000,8761930,14270,14270,14270,14270,0
20230808,135900,8761930,14270,14270,14270,14270,0
20230808,135800,8761930,14270,14270,14270,14270,0
20230808,135700,8761930,14270,14270,14270,14270,0
20230808,135600,8761930,14270,14270,14270,14270,0
20230808,135500,8761930,14270,14270,14270,14270,0
20230808,135400,8761930,14270,14270,14270,14270,0
20230808,135300,8761930,14270,14270,14270,14270,0
20230808,135200,8761930,14270,14270,14270,14270,0
20230808,135100,8761930,14270,14270,14270,14270,0
20230808,135000,8761930,14270,14270,14270,14270,28
20230808,134900,8362370,14270,14270,14270,14270,0
20230808,134800,8362370,14270,14270,14270,14270,0
20230808,134700,8362370,14270,14270,14270,14270,0
20230808,134600,8362370,14270,14270,14270,14270,0
20230808,134500,8362370,14270,14270,14270,14270,0
20230808,134400,8362370,14270,14270,14270,14270,163
20230808,134300,6036360,14330,14330,14330,14330,0
20230808,134200,6036360,14330,14330,14330,14330,0
20230808,134100,6036360,14330,14330,14330,14330,1
20230808,134000,6022030,14280,14280,14280,14280,0
20230808,133900,6022030,14280,14280,14280,14280,0
20230808,133800,6022030,14280,14280,14280,14280,0
20230808,133700,6022030,14280,14280,14280,14280,0
20230808,133600,6022030,14280,14280,14280,14280,0
20230808,133500,6022030,14280,14280,14280,14280,0
20230808,133400,6022030,14280,14280,14280,14280,0
20230808,133300,6022030,14280,14280,14280,14280,0
20230808,133200,6022030,14280,14280,14280,14280,0
20230808,133100,6022030,14280,14280,14280,14280,0
20230808,133000,6022030,14280,14280,14280,14280,0
20230808,132900,6022030,14280,14280,14280,14280,0
20230808,132800,6022030,14280,14280,14280,14280,0
20230808,132700,6022030,14280,14280,14280,14280,0
20230808,132600,6022030,14280,14280,14280,14280,0
20230808,132500,6022030,14280,14280,14280,14280,0
20230808,132400,6022030,14280,14280,14280,14280,0
20230808,132300,6022030,14280,14280,14280,14280,12
20230808,132200,5850670,14280,14280,14280,14280,0
20230808,132100,5850670,14280,14280,14280,14280,0
20230808,132000,5850670,14280,14280,14280,14280,0
20230808,131900,5850670,14280,14280,14280,14280,0
20230808,131800,5850670,14280,14280,14280,14280,37
20230808,131700,5322310,14280,14280,14280,14280,0
20230808,131600,5322310,14280,14280,14280,14280,0
20230808,131500,5322310,14280,14280,14280,14280,0
20230808,131400,5322310,14280,14280,14280,14280,0
20230808,131300,5322310,14280,14280,14280,14280,0
20230808,131200,5322310,14280,14280,14280,14280,0
20230808,131100,5322310,14280,14280,14280,14280,0
20230808,131000,5322310,14280,14280,14280,14280,0
20230808,130900,5322310,14280,14280,14280,14280,0
20230808,130800,5322310,14280,14280,14280,14280,0
20230808,130700,5322310,14280,14280,14280,14280,0
20230808,130600,5322310,14280,14280,14280,14280,0
20230808,130500,5322310,14280,14280,14280,14280,0
20230808,130400,5322310,14280,14280,14280,14280,0
20230808,130300,5322310,14280,14280,14280,14280,0
20230808,130200,5322310,14280,14280,14280,14280,0
20230808,130100,5322310,14280,14280,14280,14280,0
20230808,130000,5322310,14280,14280,14280,14280,0
20230808,125900,5322310,14280,14280,14280,14280,0
20230808,125800,5322310,14280,14280,14280,14280,0
20230808,125700,5322310,14280,14280,14280,14280,0
20230808,125600,5322310,14280,14280,14280,14280,0
20230808,125500,5322310,14280,14280,14280,14280,0
20230808,125400,5322310,14280,14280,14280,14280,0
20230808,125300,5322310,14280,14280,14280,14280,0
20230808,125200,5322310,14280,14280,14280,14280,0
20230808,125100,5322310,14280,14280,14280,14280,0
20230808,125000,5322310,14280,14280,14280,14280,0
20230808,124900,5322310,14280,14280,14280,14280,0
20230808,124800,5322310,14280,14280,14280,14280,0
20230808,124700,5322310,14280,14280,14280,14280,0
20230808,124600,5322310,14280,14280,14280,14280,0
20230808,124500,5322310,14280,14280,14280,14280,0
20230808,124400,5322310,14280,14280,14280,14280,0
20230808,124300,5322310,14280,14280,14280,14280,0
20230808,124200,5322310,14280,14280,14280,14280,0
20230808,124100,5322310,14280,14320,14320,14280,20
20230808,124000,5036610,14330,14330,14330,14330,0
20230808,123900,5036610,14330,14330,14330,14330,0
20230808,123800,5036610,14330,14330,14330,14330,0
20230808,123700,5036610,14330,14330,14330,14330,0
20230808,123600,5036610,14330,14330,14330,14330,0
20230808,123500,5036610,14330,14330,14330,14330,0
20230808,123400,5036610,14330,14330,14330,14330,1
20230808,123300,5022280,14280,14280,14280,14280,0
20230808,123200,5022280,14280,14280,14280,14280,0
20230808,123100,5022280,14280,14280,14280,14280,0
20230808,123000,5022280,14280,14280,14280,14280,0
20230808,122900,5022280,14280,14280,14280,14280,0
20230808,122800,5022280,14280,14280,14280,14280,0
20230808,122700,5022280,14280,14280,14280,14280,0
20230808,122600,5022280,14280,14280,14280,14280,0
20230808,122500,5022280,14280,14280,14280,14280,0
20230808,122400,5022280,14280,14280,14280,14280,0
20230808,122300,5022280,14280,14280,14280,14280,0
20230808,122200,5022280,14280,14280,14280,14280,0
20230808,122100,5022280,14280,14280,14280,14280,0
20230808,122000,5022280,14280,14280,14280,14280,0
20230808,121900,5022280,14280,14280,14280,14280,0
20230808,121800,5022280,14280,14280,14280,14280,0
20230808,121700,5022280,14280,14280,14280,14280,0
20230808,121600,5022280,14280,14280,14280,14280,0
20230808,121500,5022280,14280,14280,14280,14280,0
20230808,121400,5022280,14280,14280,14280,14280,0
20230808,121300,5022280,14280,14280,14280,14280,0
20230808,121200,5022280,14280,14280,14280,14280,0
20230808,121100,5022280,14280,14280,14280,14280,0
20230808,121000,5022280,14280,14280,14280,14280,0
20230808,120900,5022280,14280,14280,14280,14280,0
20230808,120800,5022280,14280,14280,14280,14280,0
20230808,120700,5022280,14280,14280,14280,14280,0
20230808,120600,5022280,14280,14280,14280,14280,0
20230808,120500,5022280,14280,14280,14280,14280,0
20230808,120400,5022280,14280,14280,14280,14280,0
20230808,120300,5022280,14280,14280,14280,14280,0
20230808,120200,5022280,14280,14280,14280,14280,0
20230808,120100,5022280,14280,14280,14280,14280,0
20230808,120000,5022280,14280,14280,14280,14280,0
20230808,115900,5022280,14280,14280,14280,14280,3
20230808,115800,4979440,14280,14280,14280,14280,0
20230808,115700,4979440,14280,14280,14280,14280,0
20230808,115600,4979440,14280,14280,14280,14280,0
20230808,115500,4979440,14280,14280,14280,14280,0
20230808,115400,4979440,14280,14280,14280,14280,0
20230808,115300,4979440,14280,14280,14280,14280,0
20230808,115200,4979440,14280,14280,14280,14280,0
20230808,115100,4979440,14280,14280,14280,14280,0
20230808,115000,4979440,14280,14280,14280,14280,0
20230808,114900,4979440,14280,14280,14280,14280,0
20230808,114800,4979440,14280,14280,14280,14280,0
20230808,114700,4979440,14280,14280,14280,14280,0
20230808,114600,4979440,14280,14280,14280,14280,0
20230808,114500,4979440,14280,14280,14280,14280,0
20230808,114400,4979440,14280,14280,14280,14280,0
20230808,114300,4979440,14280,14280,14280,14280,0
20230808,114200,4979440,14280,14280,14280,14280,0
20230808,114100,4979440,14280,14280,14280,14280,0
20230808,114000,4979440,14280,14280,14280,14280,0
20230808,113900,4979440,14280,14280,14280,14280,0
20230808,113800,4979440,14280,14280,14280,14280,0
20230808,113700,4979440,14280,14280,14280,14280,0
20230808,113600,4979440,14280,14280,14280,14280,0
20230808,113500,4979440,14280,14280,14280,14280,0
20230808,113400,4979440,14280,14280,14280,14280,0
20230808,113300,4979440,14280,14280,14280,14280,0
20230808,113200,4979440,14280,14280,14280,14280,0
20230808,113100,4979440,14280,14280,14280,14280,0
20230808,113000,4979440,14280,14280,14280,14280,0
20230808,112900,4979440,14280,14280,14280,14280,0
20230808,112800,4979440,14280,14280,14280,14280,0
20230808,112700,4979440,14280,14280,14280,14280,2
20230808,112600,4950880,14280,14280,14280,14280,0
20230808,112500,4950880,14280,14280,14280,14280,0
20230808,112400,4950880,14280,14280,14280,14280,0
20230808,112300,4950880,14280,14310,14310,14280,70
20230808,112200,3951010,14330,14330,14330,14330,0
20230808,112100,3951010,14330,14330,14330,14330,0
20230808,112000,3951010,14330,14330,14330,14330,0
20230808,111900,3951010,14330,14330,14330,14330,0
20230808,111800,3951010,14330,14330,14330,14330,0
20230808,111700,3951010,14330,14330,14330,14330,0
20230808,111600,3951010,14330,14330,14330,14330,0
20230808,111500,3951010,14330,14330,14330,14330,0
20230808,111400,3951010,14330,14330,14330,14330,0
20230808,111300,3951010,14330,14330,14330,14330,2
20230808,111200,3922350,14330,14330,14330,14330,0
20230808,111100,3922350,14330,14330,14330,14330,0
20230808,111000,3922350,14330,14330,14330,14330,0
20230808,110900,3922350,14330,14330,14330,14330,0
20230808,110800,3922350,14330,14330,14330,14330,0
20230808,110700,3922350,14330,14330,14330,14330,0
20230808,110600,3922350,14330,14330,14330,14330,0
20230808,110500,3922350,14330,14330,14330,14330,0
20230808,110400,3922350,14330,14330,14330,14330,0
20230808,110300,3922350,14330,14330,14330,14330,0
20230808,110200,3922350,14330,14330,14330,14330,0
20230808,110100,3922350,14330,14330,14330,14330,0
20230808,110000,3922350,14330,14330,14330,14330,0
20230808,105900,3922350,14330,14330,14330,14330,0
20230808,105800,3922350,14330,14330,14330,14330,0
20230808,105700,3922350,14330,14330,14330,14330,0
20230808,105600,3922350,14330,14330,14330,14330,0
20230808,105500,3922350,14330,14330,14330,14330,0
20230808,105400,3922350,14330,14330,14330,14330,10
20230808,105300,3779050,14330,14330,14330,14330,0
20230808,105200,3779050,14330,14330,14330,14330,0
20230808,105100,3779050,14330,14330,14330,14330,0
20230808,105000,3779050,14330,14330,14330,14330,0
20230808,104900,3779050,14330,14330,14330,14330,0
20230808,104800,3779050,14330,14330,14330,14330,0
20230808,104700,3779050,14330,14330,14330,14330,0
20230808,104600,3779050,14330,14330,14330,14330,0
20230808,104500,3779050,14330,14330,14330,14330,0
20230808,104400,3779050,14330,14330,14330,14330,0
20230808,104300,3779050,14330,14330,14330,14330,0
20230808,104200,3779050,14330,14330,14330,14330,0
20230808,104100,3779050,14330,14330,14330,14330,0
20230808,104000,3779050,14330,14330,14330,14330,0
20230808,103900,3779050,14330,14330,14330,14330,0
20230808,103800,3779050,14330,14330,14330,14330,76
20230808,103700,2689970,14310,14310,14310,14310,133
20230808,103600,786740,14310,14310,14310,14310,0
20230808,103500,786740,14310,14310,14310,14310,0
20230808,103400,786740,14310,14310,14310,14310,0
20230808,103300,786740,14310,14310,14310,14310,0
20230808,103200,786740,14310,14310,14310,14310,10
20230808,103100,643640,14310,14310,14310,14310,0
20230808,103000,643640,14310,14310,14310,14310,0
20230808,102900,643640,14310,14310,14310,14310,0
20230808,102800,643640,14310,14310,14310,14310,0
20230808,102700,643640,14310,14310,14310,14310,0
20230808,102600,643640,14310,14310,14310,14310,7
20230808,102500,543470,14320,14320,14320,14320,0
20230808,102400,543470,14320,14320,14320,14320,0
20230808,102300,543470,14320,14320,14320,14320,0
20230808,102200,543470,14320,14320,14320,14320,0
20230808,102100,543470,14320,14320,14320,14320,0
20230808,102000,543470,14320,14320,14320,14320,0
20230808,101900,543470,14320,14320,14320,14320,0
20230808,101800,543470,14320,14320,14320,14320,0
20230808,101700,543470,14320,14320,14320,14320,0
20230808,101600,543470,14320,14320,14320,14320,0
20230808,101500,543470,14320,14320,14320,14320,0
20230808,101400,543470,14320,14320,14320,14320,0
20230808,101300,543470,14320,14320,14320,14320,0
20230808,101200,543470,14320,14320,14320,14320,7
20230808,101100,443230,14320,14320,14320,14320,0
20230808,101000,443230,14320,14320,14320,14320,0
20230808,100900,443230,14320,14320,14320,14320,0
20230808,100800,443230,14320,14320,14320,14320,5
20230808,100700,371630,14330,14330,14330,14330,0
20230808,100600,371630,14330,14330,14330,14330,2
20230808,100500,342970,14330,14330,14330,14330,0
20230808,100400,342970,14330,14330,14330,14330,0
20230808,100300,342970,14330,14330,14330,14330,0
20230808,100200,342970,14330,14330,14330,14330,0
20230808,100100,342970,14330,14330,14330,14330,0
20230808,100000,342970,14330,14330,14330,14330,0
20230808,095900,342970,14330,14330,14330,14330,0
20230808,095800,342970,14330,14330,14330,14330,0
20230808,095700,342970,14330,14330,14330,14330,0
20230808,095600,342970,14330,14330,14330,14330,0
20230808,095500,342970,14330,14330,14330,14330,0
20230808,095400,342970,14330,14330,14330,14330,0
20230808,095300,342970,14330,14330,14330,14330,0
20230808,095200,342970,14330,14330,14330,14330,0
20230808,095100,342970,14330,14330,14330,14330,0
20230808,095000,342970,14330,14330,14330,14330,0
20230808,094900,342970,14330,14330,14330,14330,0
20230808,094800,342970,14330,14330,14330,14330,0
20230808,094700,342970,14330,14330,14330,14330,0
20230808,094600,342970,14330,14330,14330,14330,0
20230808,094500,342970,14330,14330,14330,14330,0
20230808,094400,342970,14330,14330,14330,14330,0
20230808,094300,342970,14330,14330,14330,14330,0
20230808,094200,342970,14330,14330,14330,14330,0
20230808,094100,342970,14330,14330,14330,14330,0
20230808,094000,342970,14330,14330,14330,14330,0
20230808,093900,342970,14330,14330,14330,14330,0
20230808,093800,342970,14330,14330,14330,14330,0
20230808,093700,342970,14330,14330,14330,14330,0
20230808,093600,342970,14330,14330,14330,14330,0
20230808,093500,342970,14330,14330,14330,14330,0
20230808,093400,342970,14330,14330,14330,14330,0
20230808,093300,342970,14330,14330,14330,14330,1
20230808,093200,328640,14330,14330,14330,14330,0
20230808,093100,328640,14330,14330,14330,14330,0
20230808,093000,328640,14330,14330,14330,14330,0
20230808,092900,328640,14330,14330,14330,14330,0
20230808,092800,328640,14330,14330,14330,14330,0
20230808,092700,328640,14330,14330,14330,14330,0
20230808,092600,328640,14330,14330,14330,14330,0
20230808,092500,328640,14330,14330,14330,14330,0
20230808,092400,328640,14330,14330,14330,14330,0
20230808,092300,328640,14330,14330,14330,14330,3
20230808,092200,285650,14330,14330,14330,14330,0
20230808,092100,285650,14330,14330,14330,14330,0
20230808,092000,285650,14330,14330,14330,14330,0
20230808,091900,285650,14330,14330,14330,14330,0
20230808,091800,285650,14330,14330,14330,14330,0
20230808,091700,285650,14330,14330,14330,14330,0
20230808,091600,285650,14330,14330,14330,14330,0
20230808,091500,285650,14330,14330,14330,14330,0
20230808,091400,285650,14330,14330,14330,14330,0
20230808,091300,285650,14330,14330,14330,14330,1
20230808,091200,271320,14280,14280,14280,14280,0
20230808,091100,271320,14280,14280,14280,14280,0
20230808,091000,271320,14280,14280,14280,14280,0
20230808,090900,271320,14280,14280,14280,14280,0
20230808,090800,271320,14280,14280,14280,14280,0
20230808,090700,271320,14280,14280,14280,14280,0
20230808,090600,271320,14280,14280,14280,14280,0
20230808,090500,271320,14280,14280,14280,14280,0
20230808,090400,271320,14280,14280,14280,14280,0
20230808,090300,271320,14280,14280,14280,14280,0
20230808,090200,271320,14280,14280,14280,14280,0
20230808,090100,271320,14280,14280,14280,14280,0
20230808,090000,271320,14280,14280,14280,14280,19