KissMeData/084670/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194200,17872120,14140,14140,14140,14140,27
20230814,194100,17872120,14140,14140,14140,14140,0
20230814,194000,17872120,14140,14140,14140,14140,0
20230814,193900,17872120,14140,14140,14140,14140,0
20230814,193800,17872120,14140,14140,14140,14140,0
20230814,193700,17872120,14140,14140,14140,14140,0
20230814,193600,17872120,14140,14140,14140,14140,0
20230814,193500,17872120,14140,14140,14140,14140,0
20230814,193400,17872120,14140,14140,14140,14140,0
20230814,193300,17872120,14140,14140,14140,14140,0
20230814,193200,17872120,14140,14140,14140,14140,0
20230814,193100,17872120,14140,14140,14140,14140,0
20230814,193000,17872120,14140,14140,14140,14140,0
20230814,192900,17872120,14140,14140,14140,14140,0
20230814,192800,17872120,14140,14140,14140,14140,0
20230814,192700,17872120,14140,14140,14140,14140,0
20230814,192600,17872120,14140,14140,14140,14140,0
20230814,192500,17872120,14140,14140,14140,14140,0
20230814,192400,17872120,14140,14140,14140,14140,0
20230814,192300,17872120,14140,14140,14140,14140,0
20230814,192200,17872120,14140,14140,14140,14140,0
20230814,192100,17872120,14140,14140,14140,14140,0
20230814,192000,17872120,14140,14140,14140,14140,0
20230814,191900,17872120,14140,14140,14140,14140,0
20230814,191800,17872120,14140,14140,14140,14140,0
20230814,191700,17872120,14140,14140,14140,14140,0
20230814,191600,17872120,14140,14140,14140,14140,0
20230814,191500,17872120,14140,14140,14140,14140,0
20230814,191400,17872120,14140,14140,14140,14140,0
20230814,191300,17872120,14140,14140,14140,14140,0
20230814,191200,17872120,14140,14140,14140,14140,27
20230814,191100,17872120,14140,14140,14140,14140,0
20230814,191000,17872120,14140,14140,14140,14140,0
20230814,190900,17872120,14140,14140,14140,14140,0
20230814,190800,17872120,14140,14140,14140,14140,0
20230814,190700,17872120,14140,14140,14140,14140,0
20230814,190600,17872120,14140,14140,14140,14140,0
20230814,190500,17872120,14140,14140,14140,14140,0
20230814,190400,17872120,14140,14140,14140,14140,0
20230814,190300,17872120,14140,14140,14140,14140,0
20230814,190200,17872120,14140,14140,14140,14140,0
20230814,190100,17872120,14140,14140,14140,14140,0
20230814,190000,17872120,14140,14140,14140,14140,0
20230814,185900,17872120,14140,14140,14140,14140,0
20230814,185800,17872120,14140,14140,14140,14140,0
20230814,185700,17872120,14140,14140,14140,14140,0
20230814,185600,17872120,14140,14140,14140,14140,0
20230814,185500,17872120,14140,14140,14140,14140,0
20230814,185400,17872120,14140,14140,14140,14140,0
20230814,185300,17872120,14140,14140,14140,14140,0
20230814,185200,17872120,14140,14140,14140,14140,0
20230814,185100,17872120,14140,14140,14140,14140,0
20230814,185000,17872120,14140,14140,14140,14140,0
20230814,184900,17872120,14140,14140,14140,14140,0
20230814,184800,17872120,14140,14140,14140,14140,0
20230814,184700,17872120,14140,14140,14140,14140,0
20230814,184600,17872120,14140,14140,14140,14140,0
20230814,184500,17872120,14140,14140,14140,14140,0
20230814,184400,17872120,14140,14140,14140,14140,0
20230814,184300,17872120,14140,14140,14140,14140,0
20230814,184200,17872120,14140,14140,14140,14140,27
20230814,184100,17872120,14140,14140,14140,14140,0
20230814,184000,17872120,14140,14140,14140,14140,0
20230814,183900,17872120,14140,14140,14140,14140,0
20230814,183800,17872120,14140,14140,14140,14140,0
20230814,183700,17872120,14140,14140,14140,14140,0
20230814,183600,17872120,14140,14140,14140,14140,0
20230814,183500,17872120,14140,14140,14140,14140,0
20230814,183400,17872120,14140,14140,14140,14140,0
20230814,183300,17872120,14140,14140,14140,14140,0
20230814,183200,17872120,14140,14140,14140,14140,0
20230814,183100,17872120,14140,14140,14140,14140,0
20230814,183000,17872120,14140,14140,14140,14140,0
20230814,182900,17872120,14140,14140,14140,14140,0
20230814,182800,17872120,14140,14140,14140,14140,0
20230814,182700,17872120,14140,14140,14140,14140,0
20230814,182600,17872120,14140,14140,14140,14140,0
20230814,182500,17872120,14140,14140,14140,14140,0
20230814,182400,17872120,14140,14140,14140,14140,0
20230814,182300,17872120,14140,14140,14140,14140,0
20230814,182200,17872120,14140,14140,14140,14140,0
20230814,182100,17872120,14140,14140,14140,14140,0
20230814,182000,17872120,14140,14140,14140,14140,0
20230814,181900,17872120,14140,14140,14140,14140,0
20230814,181800,17872120,14140,14140,14140,14140,0
20230814,181700,17872120,14140,14140,14140,14140,0
20230814,181600,17872120,14140,14140,14140,14140,0
20230814,181500,17872120,14140,14140,14140,14140,0
20230814,181400,17872120,14140,14140,14140,14140,0
20230814,181300,17872120,14140,14140,14140,14140,0
20230814,181200,17872120,14140,14140,14140,14140,27
20230814,181100,17872120,14140,14140,14140,14140,0
20230814,181000,17872120,14140,14140,14140,14140,0
20230814,180900,17872120,14140,14140,14140,14140,0
20230814,180800,17872120,14140,14140,14140,14140,0
20230814,180700,17872120,14140,14140,14140,14140,0
20230814,180600,17872120,14140,14140,14140,14140,0
20230814,180500,17872120,14140,14140,14140,14140,0
20230814,180400,17872120,14140,14140,14140,14140,0
20230814,180300,17872120,14140,14140,14140,14140,0
20230814,180200,17872120,14140,14140,14140,14140,0
20230814,180100,17872120,14140,14140,14140,14140,0
20230814,180000,17872120,14140,14140,14140,14140,0
20230814,175900,17872120,14140,14140,14140,14140,0
20230814,175800,17872120,14140,14140,14140,14140,0
20230814,175700,17872120,14140,14140,14140,14140,0
20230814,175600,17872120,14140,14140,14140,14140,0
20230814,175500,17872120,14140,14140,14140,14140,0
20230814,175400,17872120,14140,14140,14140,14140,0
20230814,175300,17872120,14140,14140,14140,14140,0
20230814,175200,17872120,14140,14140,14140,14140,0
20230814,175100,17872120,14140,14140,14140,14140,0
20230814,175000,17872120,14140,14140,14140,14140,0
20230814,174900,17872120,14140,14140,14140,14140,0
20230814,174800,17872120,14140,14140,14140,14140,0
20230814,174700,17872120,14140,14140,14140,14140,0
20230814,174600,17872120,14140,14140,14140,14140,0
20230814,174500,17872120,14140,14140,14140,14140,0
20230814,174400,17872120,14140,14140,14140,14140,0
20230814,174300,17872120,14140,14140,14140,14140,0
20230814,174200,17872120,14140,14140,14140,14140,27
20230814,174100,17872120,14140,14140,14140,14140,0
20230814,174000,17872120,14140,14140,14140,14140,0
20230814,173900,17872120,14140,14140,14140,14140,0
20230814,173800,17872120,14140,14140,14140,14140,0
20230814,173700,17872120,14140,14140,14140,14140,0
20230814,173600,17872120,14140,14140,14140,14140,0
20230814,173500,17872120,14140,14140,14140,14140,0
20230814,173400,17872120,14140,14140,14140,14140,0
20230814,173300,17872120,14140,14140,14140,14140,0
20230814,173200,17872120,14140,14140,14140,14140,0
20230814,173100,17872120,14140,14140,14140,14140,0
20230814,173000,17872120,14140,14140,14140,14140,0
20230814,172900,17872120,14140,14140,14140,14140,0
20230814,172800,17872120,14140,14140,14140,14140,0
20230814,172700,17872120,14140,14140,14140,14140,0
20230814,172600,17872120,14140,14140,14140,14140,0
20230814,172500,17872120,14140,14140,14140,14140,0
20230814,172400,17872120,14140,14140,14140,14140,0
20230814,172300,17872120,14140,14140,14140,14140,0
20230814,172200,17872120,14140,14140,14140,14140,0
20230814,172100,17872120,14140,14140,14140,14140,0
20230814,172000,17872120,14140,14140,14140,14140,0
20230814,171900,17872120,14140,14140,14140,14140,0
20230814,171800,17872120,14140,14140,14140,14140,0
20230814,171700,17872120,14140,14140,14140,14140,0
20230814,171600,17872120,14140,14140,14140,14140,0
20230814,171500,17872120,14140,14140,14140,14140,0
20230814,171400,17872120,14140,14140,14140,14140,0
20230814,171300,17872120,14140,14140,14140,14140,0
20230814,171200,17872120,14140,14140,14140,14140,27
20230814,171100,17872120,14140,14140,14140,14140,0
20230814,171000,17872120,14140,14140,14140,14140,0
20230814,170900,17872120,14140,14140,14140,14140,0
20230814,170800,17872120,14140,14140,14140,14140,0
20230814,170700,17872120,14140,14140,14140,14140,0
20230814,170600,17872120,14140,14140,14140,14140,0
20230814,170500,17872120,14140,14140,14140,14140,0
20230814,170400,17872120,14140,14140,14140,14140,0
20230814,170300,17872120,14140,14140,14140,14140,0
20230814,170200,17872120,14140,14140,14140,14140,0
20230814,170100,17872120,14140,14140,14140,14140,0
20230814,170000,17872120,14140,14140,14140,14140,0
20230814,165900,17872120,14140,14140,14140,14140,0
20230814,165800,17872120,14140,14140,14140,14140,0
20230814,165700,17872120,14140,14140,14140,14140,0
20230814,165600,17872120,14140,14140,14140,14140,0
20230814,165500,17872120,14140,14140,14140,14140,0
20230814,165400,17872120,14140,14140,14140,14140,0
20230814,165300,17872120,14140,14140,14140,14140,0
20230814,165200,17872120,14140,14140,14140,14140,0
20230814,165100,17872120,14140,14140,14140,14140,0
20230814,165000,17872120,14140,14140,14140,14140,0
20230814,164900,17872120,14140,14140,14140,14140,0
20230814,164800,17872120,14140,14140,14140,14140,0
20230814,164700,17872120,14140,14140,14140,14140,0
20230814,164600,17872120,14140,14140,14140,14140,0
20230814,164500,17872120,14140,14140,14140,14140,0
20230814,164400,17872120,14140,14140,14140,14140,0
20230814,164300,17872120,14140,14140,14140,14140,0
20230814,164200,17872120,14140,14140,14140,14140,27
20230814,164100,17872120,14140,14140,14140,14140,0
20230814,164000,17872120,14140,14140,14140,14140,0
20230814,163900,17872120,14140,14140,14140,14140,0
20230814,163800,17872120,14140,14140,14140,14140,0
20230814,163700,17872120,14140,14140,14140,14140,0
20230814,163600,17872120,14140,14140,14140,14140,0
20230814,163500,17872120,14140,14140,14140,14140,0
20230814,163400,17872120,14140,14140,14140,14140,0
20230814,163300,17872120,14140,14140,14140,14140,0
20230814,163200,17872120,14140,14140,14140,14140,0
20230814,163100,17872120,14140,14140,14140,14140,0
20230814,163000,17872120,14140,14140,14140,14140,0
20230814,162900,17872120,14140,14140,14140,14140,0
20230814,162800,17872120,14140,14140,14140,14140,0
20230814,162700,17872120,14140,14140,14140,14140,0
20230814,162600,17872120,14140,14140,14140,14140,0
20230814,162500,17872120,14140,14140,14140,14140,0
20230814,162400,17872120,14140,14140,14140,14140,0
20230814,162300,17872120,14140,14140,14140,14140,0
20230814,162200,17872120,14140,14140,14140,14140,0
20230814,162100,17872120,14140,14140,14140,14140,0
20230814,162000,17872120,14140,14140,14140,14140,0
20230814,161900,17872120,14140,14140,14140,14140,0
20230814,161800,17872120,14140,14140,14140,14140,0
20230814,161700,17872120,14140,14140,14140,14140,0
20230814,161600,17872120,14140,14140,14140,14140,0
20230814,161500,17872120,14140,14140,14140,14140,0
20230814,161400,17872120,14140,14140,14140,14140,0
20230814,161300,17872120,14140,14140,14140,14140,0
20230814,161200,17872120,14140,14140,14140,14140,27
20230814,161100,17872120,14140,14140,14140,14140,0
20230814,161000,17872120,14140,14140,14140,14140,0
20230814,160900,17872120,14140,14140,14140,14140,0
20230814,160800,17872120,14140,14140,14140,14140,0
20230814,160700,17872120,14140,14140,14140,14140,0
20230814,160600,17872120,14140,14140,14140,14140,0
20230814,160500,17872120,14140,14140,14140,14140,0
20230814,160400,17872120,14140,14140,14140,14140,0
20230814,160300,17872120,14140,14140,14140,14140,0
20230814,160200,17872120,14140,14140,14140,14140,0
20230814,160100,17872120,14140,14140,14140,14140,0
20230814,160000,17872120,14140,14140,14140,14140,0
20230814,155900,17872120,14140,14140,14140,14140,0
20230814,155800,17872120,14140,14140,14140,14140,0
20230814,155700,17872120,14140,14140,14140,14140,0
20230814,155600,17872120,14140,14140,14140,14140,0
20230814,155500,17872120,14140,14140,14140,14140,0
20230814,155400,17872120,14140,14140,14140,14140,0
20230814,155300,17872120,14140,14140,14140,14140,0
20230814,155200,17872120,14140,14140,14140,14140,0
20230814,155100,17872120,14140,14140,14140,14140,0
20230814,155000,17872120,14140,14140,14140,14140,0
20230814,154900,17872120,14140,14140,14140,14140,0
20230814,154800,17872120,14140,14140,14140,14140,0
20230814,154700,17872120,14140,14140,14140,14140,0
20230814,154600,17872120,14140,14140,14140,14140,0
20230814,154500,17872120,14140,14140,14140,14140,0
20230814,154400,17872120,14140,14140,14140,14140,0
20230814,154300,17872120,14140,14140,14140,14140,0
20230814,154200,17872120,14140,14140,14140,14140,27
20230814,154100,17872120,14140,14140,14140,14140,0
20230814,154000,17872120,14140,14140,14140,14140,0
20230814,153900,17872120,14140,14140,14140,14140,0
20230814,153800,17872120,14140,14140,14140,14140,0
20230814,153700,17872120,14140,14140,14140,14140,0
20230814,153600,17872120,14140,14140,14140,14140,0
20230814,153500,17872120,14140,14140,14140,14140,0
20230814,153400,17872120,14140,14140,14140,14140,0
20230814,153300,17872120,14140,14140,14140,14140,0
20230814,153200,17872120,14140,14140,14140,14140,0
20230814,153100,17872120,14140,14140,14140,14140,0
20230814,153000,17872120,14140,14140,14140,14140,27
20230814,152900,17490340,14160,14160,14160,14160,0
20230814,152800,17490340,14160,14160,14160,14160,0
20230814,152700,17490340,14160,14160,14160,14160,0
20230814,152600,17490340,14160,14160,14160,14160,0
20230814,152500,17490340,14160,14160,14160,14160,0
20230814,152400,17490340,14160,14160,14160,14160,0
20230814,152300,17490340,14160,14160,14160,14160,0
20230814,152200,17490340,14160,14160,14160,14160,0
20230814,152100,17490340,14160,14160,14160,14160,0
20230814,152000,17490340,14160,14160,14160,14160,0
20230814,151900,17490340,14160,14160,14160,14160,2
20230814,151800,17462020,14160,14160,14160,14160,2
20230814,151700,17433700,14160,14160,14160,14160,1
20230814,151600,17419540,14170,14170,14170,14170,0
20230814,151500,17419540,14170,14170,14170,14170,0
20230814,151400,17419540,14170,14170,14170,14170,0
20230814,151300,17419540,14170,14170,14170,14170,0
20230814,151200,17419540,14170,14170,14170,14170,0
20230814,151100,17419540,14170,14170,14170,14170,0
20230814,151000,17419540,14170,14170,14170,14170,1
20230814,150900,17405370,14160,14160,14160,14160,0
20230814,150800,17405370,14160,14160,14160,14160,0
20230814,150700,17405370,14160,14160,14160,14160,0
20230814,150600,17405370,14160,14160,14160,14160,8
20230814,150500,17292090,14170,14170,14170,14170,0
20230814,150400,17292090,14170,14170,14170,14170,1
20230814,150300,17277920,14170,14170,14170,14170,0
20230814,150200,17277920,14170,14170,14170,14170,21
20230814,150100,16980350,14170,14170,14170,14170,0
20230814,150000,16980350,14170,14170,14170,14170,0
20230814,145900,16980350,14170,14170,14170,14170,4
20230814,145800,16923670,14170,14170,14170,14170,0
20230814,145700,16923670,14170,14170,14170,14170,0
20230814,145600,16923670,14170,14170,14170,14170,0
20230814,145500,16923670,14170,14170,14170,14170,0
20230814,145400,16923670,14170,14170,14170,14170,0
20230814,145300,16923670,14170,14170,14170,14170,0
20230814,145200,16923670,14170,14170,14170,14170,0
20230814,145100,16923670,14170,14170,14170,14170,0
20230814,145000,16923670,14170,14160,14170,14160,2
20230814,144900,16895340,14170,14170,14170,14170,0
20230814,144800,16895340,14170,14170,14170,14170,0
20230814,144700,16895340,14170,14170,14170,14170,0
20230814,144600,16895340,14170,14170,14170,14170,1
20230814,144500,16881170,14150,14150,14150,14150,77
20230814,144400,15791620,14160,14160,14160,14160,0
20230814,144300,15791620,14160,14160,14160,14160,0
20230814,144200,15791620,14160,14160,14160,14160,0
20230814,144100,15791620,14160,14160,14160,14160,0
20230814,144000,15791620,14160,14160,14160,14160,124
20230814,143900,14035780,14170,14170,14170,14170,0
20230814,143800,14035780,14170,14170,14170,14170,0
20230814,143700,14035780,14170,14170,14170,14170,0
20230814,143600,14035780,14170,14170,14170,14170,0
20230814,143500,14035780,14170,14170,14170,14170,0
20230814,143400,14035780,14170,14170,14170,14170,0
20230814,143300,14035780,14170,14170,14170,14170,0
20230814,143200,14035780,14170,14170,14170,14170,0
20230814,143100,14035780,14170,14170,14170,14170,0
20230814,143000,14035780,14170,14170,14170,14170,1
20230814,142900,14021610,14160,14160,14160,14160,0
20230814,142800,14021610,14160,14160,14160,14160,0
20230814,142700,14021610,14160,14160,14160,14160,0
20230814,142600,14021610,14160,14160,14160,14160,0
20230814,142500,14021610,14160,14160,14160,14160,0
20230814,142400,14021610,14160,14160,14160,14160,0
20230814,142300,14021610,14160,14160,14160,14160,0
20230814,142200,14021610,14160,14160,14160,14160,59
20230814,142100,13186170,14170,14170,14170,14170,0
20230814,142000,13186170,14170,14170,14170,14170,1
20230814,141900,13172000,14170,14170,14170,14170,0
20230814,141800,13172000,14170,14170,14170,14170,0
20230814,141700,13172000,14170,14170,14170,14170,0
20230814,141600,13172000,14170,14170,14170,14170,0
20230814,141500,13172000,14170,14170,14170,14170,0
20230814,141400,13172000,14170,14170,14170,14170,0
20230814,141300,13172000,14170,14170,14170,14170,0
20230814,141200,13172000,14170,14170,14170,14170,0
20230814,141100,13172000,14170,14170,14170,14170,0
20230814,141000,13172000,14170,14170,14170,14170,0
20230814,140900,13172000,14170,14170,14170,14170,0
20230814,140800,13172000,14170,14170,14170,14170,0
20230814,140700,13172000,14170,14170,14170,14170,0
20230814,140600,13172000,14170,14170,14170,14170,0
20230814,140500,13172000,14170,14170,14170,14170,0
20230814,140400,13172000,14170,14170,14170,14170,0
20230814,140300,13172000,14170,14170,14170,14170,0
20230814,140200,13172000,14170,14170,14170,14170,0
20230814,140100,13172000,14170,14170,14170,14170,0
20230814,140000,13172000,14170,14170,14170,14170,0
20230814,135900,13172000,14170,14170,14170,14170,0
20230814,135800,13172000,14170,14170,14170,14170,0
20230814,135700,13172000,14170,14170,14170,14170,0
20230814,135600,13172000,14170,14170,14170,14170,0
20230814,135500,13172000,14170,14170,14170,14170,0
20230814,135400,13172000,14170,14170,14170,14170,0
20230814,135300,13172000,14170,14170,14170,14170,0
20230814,135200,13172000,14170,14170,14170,14170,0
20230814,135100,13172000,14170,14170,14170,14170,0
20230814,135000,13172000,14170,14170,14170,14170,0
20230814,134900,13172000,14170,14170,14170,14170,0
20230814,134800,13172000,14170,14170,14170,14170,0
20230814,134700,13172000,14170,14170,14170,14170,0
20230814,134600,13172000,14170,14170,14170,14170,0
20230814,134500,13172000,14170,14170,14170,14170,0
20230814,134400,13172000,14170,14170,14170,14170,0
20230814,134300,13172000,14170,14170,14170,14170,0
20230814,134200,13172000,14170,14170,14170,14170,0
20230814,134100,13172000,14170,14170,14170,14170,0
20230814,134000,13172000,14170,14170,14170,14170,0
20230814,133900,13172000,14170,14170,14170,14170,0
20230814,133800,13172000,14170,14170,14170,14170,0
20230814,133700,13172000,14170,14170,14170,14170,0
20230814,133600,13172000,14170,14170,14170,14170,0
20230814,133500,13172000,14170,14170,14170,14170,0
20230814,133400,13172000,14170,14170,14170,14170,0
20230814,133300,13172000,14170,14170,14170,14170,0
20230814,133200,13172000,14170,14170,14170,14170,0
20230814,133100,13172000,14170,14170,14170,14170,0
20230814,133000,13172000,14170,14170,14170,14170,0
20230814,132900,13172000,14170,14170,14170,14170,0
20230814,132800,13172000,14170,14170,14170,14170,0
20230814,132700,13172000,14170,14170,14170,14170,0
20230814,132600,13172000,14170,14170,14170,14170,0
20230814,132500,13172000,14170,14170,14170,14170,0
20230814,132400,13172000,14170,14170,14170,14170,0
20230814,132300,13172000,14170,14170,14170,14170,0
20230814,132200,13172000,14170,14170,14170,14170,0
20230814,132100,13172000,14170,14170,14170,14170,0
20230814,132000,13172000,14170,14170,14170,14170,0
20230814,131900,13172000,14170,14170,14170,14170,0
20230814,131800,13172000,14170,14170,14170,14170,0
20230814,131700,13172000,14170,14170,14170,14170,0
20230814,131600,13172000,14170,14170,14170,14170,0
20230814,131500,13172000,14170,14170,14170,14170,0
20230814,131400,13172000,14170,14170,14170,14170,0
20230814,131300,13172000,14170,14170,14170,14170,0
20230814,131200,13172000,14170,14170,14170,14170,0
20230814,131100,13172000,14170,14170,14170,14170,0
20230814,131000,13172000,14170,14170,14170,14170,0
20230814,130900,13172000,14170,14170,14170,14170,0
20230814,130800,13172000,14170,14170,14170,14170,0
20230814,130700,13172000,14170,14170,14170,14170,0
20230814,130600,13172000,14170,14170,14170,14170,0
20230814,130500,13172000,14170,14170,14170,14170,0
20230814,130400,13172000,14170,14170,14170,14170,0
20230814,130300,13172000,14170,14170,14170,14170,0
20230814,130200,13172000,14170,14170,14170,14170,0
20230814,130100,13172000,14170,14170,14170,14170,0
20230814,130000,13172000,14170,14170,14170,14170,0
20230814,125900,13172000,14170,14170,14170,14170,0
20230814,125800,13172000,14170,14170,14170,14170,0
20230814,125700,13172000,14170,14170,14170,14170,0
20230814,125600,13172000,14170,14170,14170,14170,0
20230814,125500,13172000,14170,14170,14170,14170,0
20230814,125400,13172000,14170,14170,14170,14170,0
20230814,125300,13172000,14170,14170,14170,14170,0
20230814,125200,13172000,14170,14170,14170,14170,0
20230814,125100,13172000,14170,14170,14170,14170,0
20230814,125000,13172000,14170,14170,14170,14170,0
20230814,124900,13172000,14170,14170,14170,14170,0
20230814,124800,13172000,14170,14170,14170,14170,0
20230814,124700,13172000,14170,14170,14170,14170,0
20230814,124600,13172000,14170,14160,14170,14160,10
20230814,124500,13030390,14160,14160,14160,14160,0
20230814,124400,13030390,14160,14160,14160,14160,1
20230814,124300,13016230,14160,14160,14160,14160,0
20230814,124200,13016230,14160,14160,14160,14160,0
20230814,124100,13016230,14160,14160,14160,14160,0
20230814,124000,13016230,14160,14160,14160,14160,0
20230814,123900,13016230,14160,14160,14160,14160,0
20230814,123800,13016230,14160,14160,14160,14160,1
20230814,123700,13002070,14170,14170,14170,14170,0
20230814,123600,13002070,14170,14170,14170,14170,0
20230814,123500,13002070,14170,14170,14170,14170,0
20230814,123400,13002070,14170,14170,14170,14170,0
20230814,123300,13002070,14170,14170,14170,14170,0
20230814,123200,13002070,14170,14170,14170,14170,0
20230814,123100,13002070,14170,14170,14170,14170,0
20230814,123000,13002070,14170,14170,14170,14170,0
20230814,122900,13002070,14170,14170,14170,14170,1
20230814,122800,12987900,14170,14170,14170,14170,0
20230814,122700,12987900,14170,14170,14170,14170,0
20230814,122600,12987900,14170,14170,14170,14170,3
20230814,122500,12945390,14140,14140,14140,14140,0
20230814,122400,12945390,14140,14140,14140,14140,0
20230814,122300,12945390,14140,14140,14140,14140,0
20230814,122200,12945390,14140,14140,14140,14140,0
20230814,122100,12945390,14140,14140,14140,14140,0
20230814,122000,12945390,14140,14140,14140,14140,0
20230814,121900,12945390,14140,14140,14140,14140,0
20230814,121800,12945390,14140,14140,14140,14140,0
20230814,121700,12945390,14140,14140,14140,14140,0
20230814,121600,12945390,14140,14140,14140,14140,0
20230814,121500,12945390,14140,14150,14150,14140,67
20230814,121400,11997940,14160,14160,14160,14160,18
20230814,121300,11743060,14170,14170,14170,14170,0
20230814,121200,11743060,14170,14170,14170,14170,0
20230814,121100,11743060,14170,14170,14170,14170,0
20230814,121000,11743060,14170,14170,14170,14170,0
20230814,120900,11743060,14170,14170,14170,14170,0
20230814,120800,11743060,14170,14170,14170,14170,0
20230814,120700,11743060,14170,14170,14170,14170,1
20230814,120600,11728890,14170,14170,14170,14170,0
20230814,120500,11728890,14170,14170,14170,14170,0
20230814,120400,11728890,14170,14170,14170,14170,0
20230814,120300,11728890,14170,14170,14170,14170,0
20230814,120200,11728890,14170,14170,14170,14170,0
20230814,120100,11728890,14170,14170,14170,14170,0
20230814,120000,11728890,14170,14170,14170,14170,0
20230814,115900,11728890,14170,14170,14170,14170,0
20230814,115800,11728890,14170,14170,14170,14170,0
20230814,115700,11728890,14170,14170,14170,14170,0
20230814,115600,11728890,14170,14170,14170,14170,0
20230814,115500,11728890,14170,14170,14170,14170,0
20230814,115400,11728890,14170,14170,14170,14170,0
20230814,115300,11728890,14170,14170,14170,14170,1
20230814,115200,11714720,14160,14160,14160,14160,0
20230814,115100,11714720,14160,14160,14160,14160,0
20230814,115000,11714720,14160,14160,14160,14160,0
20230814,114900,11714720,14160,14160,14160,14160,0
20230814,114800,11714720,14160,14160,14160,14160,0
20230814,114700,11714720,14160,14160,14160,14160,0
20230814,114600,11714720,14160,14160,14160,14160,0
20230814,114500,11714720,14160,14160,14160,14160,0
20230814,114400,11714720,14160,14160,14160,14160,0
20230814,114300,11714720,14160,14160,14160,14160,0
20230814,114200,11714720,14160,14160,14160,14160,0
20230814,114100,11714720,14160,14160,14160,14160,0
20230814,114000,11714720,14160,14160,14160,14160,25
20230814,113900,11360720,14170,14170,14170,14170,0
20230814,113800,11360720,14170,14170,14170,14170,0
20230814,113700,11360720,14170,14170,14170,14170,0
20230814,113600,11360720,14170,14170,14170,14170,0
20230814,113500,11360720,14170,14170,14170,14170,0
20230814,113400,11360720,14170,14170,14170,14170,0
20230814,113300,11360720,14170,14170,14170,14170,0
20230814,113200,11360720,14170,14170,14170,14170,0
20230814,113100,11360720,14170,14170,14170,14170,0
20230814,113000,11360720,14170,14170,14170,14170,0
20230814,112900,11360720,14170,14170,14170,14170,0
20230814,112800,11360720,14170,14170,14170,14170,0
20230814,112700,11360720,14170,14170,14170,14170,0
20230814,112600,11360720,14170,14170,14170,14170,0
20230814,112500,11360720,14170,14170,14170,14170,0
20230814,112400,11360720,14170,14170,14170,14170,0
20230814,112300,11360720,14170,14170,14170,14170,0
20230814,112200,11360720,14170,14170,14170,14170,0
20230814,112100,11360720,14170,14170,14170,14170,0
20230814,112000,11360720,14170,14170,14170,14170,0
20230814,111900,11360720,14170,14170,14170,14170,0
20230814,111800,11360720,14170,14170,14170,14170,0
20230814,111700,11360720,14170,14170,14170,14170,1
20230814,111600,11346550,14170,14170,14170,14170,0
20230814,111500,11346550,14170,14170,14170,14170,0
20230814,111400,11346550,14170,14170,14170,14170,0
20230814,111300,11346550,14170,14170,14170,14170,0
20230814,111200,11346550,14170,14170,14170,14170,0
20230814,111100,11346550,14170,14170,14170,14170,0
20230814,111000,11346550,14170,14170,14170,14170,0
20230814,110900,11346550,14170,14170,14170,14170,0
20230814,110800,11346550,14170,14170,14170,14170,0
20230814,110700,11346550,14170,14170,14170,14170,0
20230814,110600,11346550,14170,14170,14170,14170,0
20230814,110500,11346550,14170,14170,14170,14170,0
20230814,110400,11346550,14170,14170,14170,14170,0
20230814,110300,11346550,14170,14170,14170,14170,0
20230814,110200,11346550,14170,14170,14170,14170,0
20230814,110100,11346550,14170,14170,14170,14170,0
20230814,110000,11346550,14170,14170,14170,14170,0
20230814,105900,11346550,14170,14170,14170,14170,0
20230814,105800,11346550,14170,14170,14170,14170,0
20230814,105700,11346550,14170,14170,14170,14170,0
20230814,105600,11346550,14170,14170,14170,14170,0
20230814,105500,11346550,14170,14170,14170,14170,0
20230814,105400,11346550,14170,14170,14170,14170,0
20230814,105300,11346550,14170,14160,14170,14160,3
20230814,105200,11304060,14170,14170,14170,14170,0
20230814,105100,11304060,14170,14170,14170,14170,0
20230814,105000,11304060,14170,14170,14170,14170,0
20230814,104900,11304060,14170,14170,14170,14170,0
20230814,104800,11304060,14170,14170,14170,14170,0
20230814,104700,11304060,14170,14170,14170,14170,0
20230814,104600,11304060,14170,14170,14170,14170,0
20230814,104500,11304060,14170,14170,14170,14170,0
20230814,104400,11304060,14170,14170,14170,14170,0
20230814,104300,11304060,14170,14170,14170,14170,0
20230814,104200,11304060,14170,14170,14170,14170,0
20230814,104100,11304060,14170,14170,14170,14170,1
20230814,104000,11289890,14170,14170,14170,14170,0
20230814,103900,11289890,14170,14170,14170,14170,108
20230814,103800,9759530,14180,14180,14180,14180,0
20230814,103700,9759530,14180,14180,14180,14180,0
20230814,103600,9759530,14180,14180,14180,14180,0
20230814,103500,9759530,14180,14180,14180,14180,0
20230814,103400,9759530,14180,14180,14180,14180,0
20230814,103300,9759530,14180,14180,14180,14180,1
20230814,103200,9745350,14170,14170,14170,14170,0
20230814,103100,9745350,14170,14170,14170,14170,0
20230814,103000,9745350,14170,14170,14170,14170,0
20230814,102900,9745350,14170,14170,14170,14170,10
20230814,102800,9603650,14180,14180,14180,14180,11
20230814,102700,9447670,14180,14180,14180,14180,0
20230814,102600,9447670,14180,14180,14180,14180,0
20230814,102500,9447670,14180,14180,14180,14180,0
20230814,102400,9447670,14180,14180,14180,14180,0
20230814,102300,9447670,14180,14180,14180,14180,0
20230814,102200,9447670,14180,14180,14180,14180,0
20230814,102100,9447670,14180,14180,14180,14180,0
20230814,102000,9447670,14180,14180,14180,14180,0
20230814,101900,9447670,14180,14180,14180,14180,0
20230814,101800,9447670,14180,14180,14180,14180,1
20230814,101700,9433490,14170,14170,14170,14170,0
20230814,101600,9433490,14170,14170,14170,14170,0
20230814,101500,9433490,14170,14170,14170,14170,0
20230814,101400,9433490,14170,14170,14170,14170,0
20230814,101300,9433490,14170,14170,14170,14170,9
20230814,101200,9305960,14170,14170,14170,14170,0
20230814,101100,9305960,14170,14170,14170,14170,48
20230814,101000,8625800,14170,14170,14170,14170,0
20230814,100900,8625800,14170,14170,14170,14170,0
20230814,100800,8625800,14170,14170,14170,14170,20
20230814,100700,8342400,14180,14180,14180,14180,0
20230814,100600,8342400,14180,14180,14180,14180,1
20230814,100500,8328220,14180,14180,14180,14180,6
20230814,100400,8243140,14180,14180,14180,14180,1
20230814,100300,8228960,14170,14170,14170,14170,26
20230814,100200,7860540,14170,14170,14170,14170,0
20230814,100100,7860540,14170,14170,14170,14170,0
20230814,100000,7860540,14170,14170,14170,14170,0
20230814,095900,7860540,14170,14170,14170,14170,0
20230814,095800,7860540,14170,14170,14170,14170,0
20230814,095700,7860540,14170,14170,14170,14170,0
20230814,095600,7860540,14170,14170,14170,14170,0
20230814,095500,7860540,14170,14170,14170,14170,0
20230814,095400,7860540,14170,14170,14170,14170,0
20230814,095300,7860540,14170,14170,14170,14170,0
20230814,095200,7860540,14170,14170,14170,14170,0
20230814,095100,7860540,14170,14170,14170,14170,0
20230814,095000,7860540,14170,14170,14170,14170,1
20230814,094900,7846370,14170,14170,14170,14170,0
20230814,094800,7846370,14170,14170,14170,14170,0
20230814,094700,7846370,14170,14170,14170,14170,0
20230814,094600,7846370,14170,14170,14170,14170,0
20230814,094500,7846370,14170,14170,14170,14170,0
20230814,094400,7846370,14170,14170,14170,14170,0
20230814,094300,7846370,14170,14170,14170,14170,0
20230814,094200,7846370,14170,14170,14170,14170,0
20230814,094100,7846370,14170,14170,14170,14170,0
20230814,094000,7846370,14170,14170,14170,14170,0
20230814,093900,7846370,14170,14170,14170,14170,0
20230814,093800,7846370,14170,14170,14170,14170,11
20230814,093700,7690500,14180,14180,14180,14180,0
20230814,093600,7690500,14180,14180,14180,14180,0
20230814,093500,7690500,14180,14180,14180,14180,1
20230814,093400,7676320,14180,14180,14180,14180,0
20230814,093300,7676320,14180,14180,14180,14180,14
20230814,093200,7477800,14180,14180,14180,14180,0
20230814,093100,7477800,14180,14180,14180,14180,1
20230814,093000,7463620,14130,14150,14150,14130,8
20230814,092900,7350480,14180,14180,14180,14180,0
20230814,092800,7350480,14180,14170,14180,14170,6
20230814,092700,7265450,14170,14170,14170,14170,0
20230814,092600,7265450,14170,14170,14170,14170,3
20230814,092500,7222940,14170,14170,14170,14170,0
20230814,092400,7222940,14170,14170,14170,14170,0
20230814,092300,7222940,14170,14170,14170,14170,0
20230814,092200,7222940,14170,14170,14170,14170,0
20230814,092100,7222940,14170,14170,14170,14170,0
20230814,092000,7222940,14170,14170,14170,14170,0
20230814,091900,7222940,14170,14170,14170,14170,0
20230814,091800,7222940,14170,14170,14170,14170,0
20230814,091700,7222940,14170,14170,14170,14170,1
20230814,091600,7208770,14180,14180,14180,14180,1
20230814,091500,7194590,14180,14180,14180,14180,1
20230814,091400,7180410,14180,14180,14180,14180,1
20230814,091300,7166230,14180,14180,14180,14180,1
20230814,091200,7152050,14190,14190,14190,14190,0
20230814,091100,7152050,14190,14190,14190,14190,0
20230814,091000,7152050,14190,14190,14190,14190,0
20230814,090900,7152050,14190,14190,14190,14190,0
20230814,090800,7152050,14190,14190,14190,14190,24
20230814,090700,6811490,14200,14200,14200,14200,0
20230814,090600,6811490,14200,14200,14200,14200,0
20230814,090500,6811490,14200,14200,14200,14200,0
20230814,090400,6811490,14200,14200,14200,14200,29
20230814,090300,6399690,14190,14190,14190,14190,204
20230814,090200,3504930,14190,14190,14190,14190,0
20230814,090100,3504930,14190,14190,14190,14190,0
20230814,090000,3504930,14190,14190,14190,14190,247