KissMeData/160980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200100,265673720,14230,14230,14230,14230,215
20230809,200000,265673720,14230,14230,14230,14230,0
20230809,195900,265673720,14230,14230,14230,14230,0
20230809,195800,265673720,14230,14230,14230,14230,0
20230809,195700,265673720,14230,14230,14230,14230,0
20230809,195600,265673720,14230,14230,14230,14230,0
20230809,195500,265673720,14230,14230,14230,14230,0
20230809,195400,265673720,14230,14230,14230,14230,0
20230809,195300,265673720,14230,14230,14230,14230,0
20230809,195200,265673720,14230,14230,14230,14230,0
20230809,195100,265673720,14230,14230,14230,14230,0
20230809,195000,265673720,14230,14230,14230,14230,0
20230809,194900,265673720,14230,14230,14230,14230,0
20230809,194800,265673720,14230,14230,14230,14230,0
20230809,194700,265673720,14230,14230,14230,14230,0
20230809,194600,265673720,14230,14230,14230,14230,0
20230809,194500,265673720,14230,14230,14230,14230,0
20230809,194400,265673720,14230,14230,14230,14230,0
20230809,194300,265673720,14230,14230,14230,14230,0
20230809,194200,265673720,14230,14230,14230,14230,0
20230809,194100,265673720,14230,14230,14230,14230,0
20230809,194000,265673720,14230,14230,14230,14230,0
20230809,193900,265673720,14230,14230,14230,14230,0
20230809,193800,265673720,14230,14230,14230,14230,0
20230809,193700,265673720,14230,14230,14230,14230,0
20230809,193600,265673720,14230,14230,14230,14230,0
20230809,193500,265673720,14230,14230,14230,14230,0
20230809,193400,265673720,14230,14230,14230,14230,0
20230809,193300,265673720,14230,14230,14230,14230,0
20230809,193200,265673720,14230,14230,14230,14230,0
20230809,193100,265673720,14230,14230,14230,14230,215
20230809,193000,265673720,14230,14230,14230,14230,0
20230809,192900,265673720,14230,14230,14230,14230,0
20230809,192800,265673720,14230,14230,14230,14230,0
20230809,192700,265673720,14230,14230,14230,14230,0
20230809,192600,265673720,14230,14230,14230,14230,0
20230809,192500,265673720,14230,14230,14230,14230,0
20230809,192400,265673720,14230,14230,14230,14230,0
20230809,192300,265673720,14230,14230,14230,14230,0
20230809,192200,265673720,14230,14230,14230,14230,0
20230809,192100,265673720,14230,14230,14230,14230,0
20230809,192000,265673720,14230,14230,14230,14230,0
20230809,191900,265673720,14230,14230,14230,14230,0
20230809,191800,265673720,14230,14230,14230,14230,0
20230809,191700,265673720,14230,14230,14230,14230,0
20230809,191600,265673720,14230,14230,14230,14230,0
20230809,191500,265673720,14230,14230,14230,14230,0
20230809,191400,265673720,14230,14230,14230,14230,0
20230809,191300,265673720,14230,14230,14230,14230,0
20230809,191200,265673720,14230,14230,14230,14230,0
20230809,191100,265673720,14230,14230,14230,14230,0
20230809,191000,265673720,14230,14230,14230,14230,0
20230809,190900,265673720,14230,14230,14230,14230,0
20230809,190800,265673720,14230,14230,14230,14230,0
20230809,190700,265673720,14230,14230,14230,14230,0
20230809,190600,265673720,14230,14230,14230,14230,0
20230809,190500,265673720,14230,14230,14230,14230,0
20230809,190400,265673720,14230,14230,14230,14230,0
20230809,190300,265673720,14230,14230,14230,14230,0
20230809,190200,265673720,14230,14230,14230,14230,0
20230809,190100,265673720,14230,14230,14230,14230,215
20230809,190000,265673720,14230,14230,14230,14230,0
20230809,185900,265673720,14230,14230,14230,14230,0
20230809,185800,265673720,14230,14230,14230,14230,0
20230809,185700,265673720,14230,14230,14230,14230,0
20230809,185600,265673720,14230,14230,14230,14230,0
20230809,185500,265673720,14230,14230,14230,14230,0
20230809,185400,265673720,14230,14230,14230,14230,0
20230809,185300,265673720,14230,14230,14230,14230,0
20230809,185200,265673720,14230,14230,14230,14230,0
20230809,185100,265673720,14230,14230,14230,14230,0
20230809,185000,265673720,14230,14230,14230,14230,0
20230809,184900,265673720,14230,14230,14230,14230,0
20230809,184800,265673720,14230,14230,14230,14230,0
20230809,184700,265673720,14230,14230,14230,14230,0
20230809,184600,265673720,14230,14230,14230,14230,0
20230809,184500,265673720,14230,14230,14230,14230,0
20230809,184400,265673720,14230,14230,14230,14230,0
20230809,184300,265673720,14230,14230,14230,14230,0
20230809,184200,265673720,14230,14230,14230,14230,0
20230809,184100,265673720,14230,14230,14230,14230,0
20230809,184000,265673720,14230,14230,14230,14230,0
20230809,183900,265673720,14230,14230,14230,14230,0
20230809,183800,265673720,14230,14230,14230,14230,0
20230809,183700,265673720,14230,14230,14230,14230,0
20230809,183600,265673720,14230,14230,14230,14230,0
20230809,183500,265673720,14230,14230,14230,14230,0
20230809,183400,265673720,14230,14230,14230,14230,0
20230809,183300,265673720,14230,14230,14230,14230,0
20230809,183200,265673720,14230,14230,14230,14230,0
20230809,183100,265673720,14230,14230,14230,14230,215
20230809,183000,265673720,14230,14230,14230,14230,0
20230809,182900,265673720,14230,14230,14230,14230,0
20230809,182800,265673720,14230,14230,14230,14230,0
20230809,182700,265673720,14230,14230,14230,14230,0
20230809,182600,265673720,14230,14230,14230,14230,0
20230809,182500,265673720,14230,14230,14230,14230,0
20230809,182400,265673720,14230,14230,14230,14230,0
20230809,182300,265673720,14230,14230,14230,14230,0
20230809,182200,265673720,14230,14230,14230,14230,0
20230809,182100,265673720,14230,14230,14230,14230,0
20230809,182000,265673720,14230,14230,14230,14230,0
20230809,181900,265673720,14230,14230,14230,14230,0
20230809,181800,265673720,14230,14230,14230,14230,0
20230809,181700,265673720,14230,14230,14230,14230,0
20230809,181600,265673720,14230,14230,14230,14230,0
20230809,181500,265673720,14230,14230,14230,14230,0
20230809,181400,265673720,14230,14230,14230,14230,0
20230809,181300,265673720,14230,14230,14230,14230,0
20230809,181200,265673720,14230,14230,14230,14230,0
20230809,181100,265673720,14230,14230,14230,14230,0
20230809,181000,265673720,14230,14230,14230,14230,0
20230809,180900,265673720,14230,14230,14230,14230,0
20230809,180800,265673720,14230,14230,14230,14230,0
20230809,180700,265673720,14230,14230,14230,14230,0
20230809,180600,265673720,14230,14230,14230,14230,0
20230809,180500,265673720,14230,14230,14230,14230,0
20230809,180400,265673720,14230,14230,14230,14230,0
20230809,180300,265673720,14230,14230,14230,14230,0
20230809,180200,265673720,14230,14230,14230,14230,0
20230809,180100,265673720,14230,14230,14230,14230,215
20230809,180000,265673720,14230,14230,14230,14230,0
20230809,175900,265673720,14230,14230,14230,14230,0
20230809,175800,265673720,14230,14230,14230,14230,0
20230809,175700,265673720,14230,14230,14230,14230,0
20230809,175600,265673720,14230,14230,14230,14230,0
20230809,175500,265673720,14230,14230,14230,14230,0
20230809,175400,265673720,14230,14230,14230,14230,0
20230809,175300,265673720,14230,14230,14230,14230,0
20230809,175200,265673720,14230,14230,14230,14230,0
20230809,175100,265673720,14230,14230,14230,14230,0
20230809,175000,265673720,14230,14230,14230,14230,0
20230809,174900,265673720,14230,14230,14230,14230,0
20230809,174800,265673720,14230,14230,14230,14230,0
20230809,174700,265673720,14230,14230,14230,14230,0
20230809,174600,265673720,14230,14230,14230,14230,0
20230809,174500,265673720,14230,14230,14230,14230,0
20230809,174400,265673720,14230,14230,14230,14230,0
20230809,174300,265673720,14230,14230,14230,14230,0
20230809,174200,265673720,14230,14230,14230,14230,0
20230809,174100,265673720,14230,14230,14230,14230,0
20230809,174000,265673720,14230,14230,14230,14230,0
20230809,173900,265673720,14230,14230,14230,14230,0
20230809,173800,265673720,14230,14230,14230,14230,0
20230809,173700,265673720,14230,14230,14230,14230,0
20230809,173600,265673720,14230,14230,14230,14230,0
20230809,173500,265673720,14230,14230,14230,14230,0
20230809,173400,265673720,14230,14230,14230,14230,0
20230809,173300,265673720,14230,14230,14230,14230,0
20230809,173200,265673720,14230,14230,14230,14230,0
20230809,173100,265673720,14230,14230,14230,14230,215
20230809,173000,265673720,14230,14230,14230,14230,0
20230809,172900,265673720,14230,14230,14230,14230,0
20230809,172800,265673720,14230,14230,14230,14230,0
20230809,172700,265673720,14230,14230,14230,14230,0
20230809,172600,265673720,14230,14230,14230,14230,0
20230809,172500,265673720,14230,14230,14230,14230,0
20230809,172400,265673720,14230,14230,14230,14230,0
20230809,172300,265673720,14230,14230,14230,14230,0
20230809,172200,265673720,14230,14230,14230,14230,0
20230809,172100,265673720,14230,14230,14230,14230,0
20230809,172000,265673720,14230,14230,14230,14230,0
20230809,171900,265673720,14230,14230,14230,14230,0
20230809,171800,265673720,14230,14230,14230,14230,0
20230809,171700,265673720,14230,14230,14230,14230,0
20230809,171600,265673720,14230,14230,14230,14230,0
20230809,171500,265673720,14230,14230,14230,14230,0
20230809,171400,265673720,14230,14230,14230,14230,0
20230809,171300,265673720,14230,14230,14230,14230,0
20230809,171200,265673720,14230,14230,14230,14230,0
20230809,171100,265673720,14230,14230,14230,14230,0
20230809,171000,265673720,14230,14230,14230,14230,0
20230809,170900,265673720,14230,14230,14230,14230,0
20230809,170800,265673720,14230,14230,14230,14230,0
20230809,170700,265673720,14230,14230,14230,14230,0
20230809,170600,265673720,14230,14230,14230,14230,0
20230809,170500,265673720,14230,14230,14230,14230,0
20230809,170400,265673720,14230,14230,14230,14230,0
20230809,170300,265673720,14230,14230,14230,14230,0
20230809,170200,265673720,14230,14230,14230,14230,0
20230809,170100,265673720,14230,14230,14230,14230,215
20230809,170000,265673720,14230,14230,14230,14230,0
20230809,165900,265673720,14230,14230,14230,14230,0
20230809,165800,265673720,14230,14230,14230,14230,0
20230809,165700,265673720,14230,14230,14230,14230,0
20230809,165600,265673720,14230,14230,14230,14230,0
20230809,165500,265673720,14230,14230,14230,14230,0
20230809,165400,265673720,14230,14230,14230,14230,0
20230809,165300,265673720,14230,14230,14230,14230,0
20230809,165200,265673720,14230,14230,14230,14230,0
20230809,165100,265673720,14230,14230,14230,14230,0
20230809,165000,265673720,14230,14230,14230,14230,0
20230809,164900,265673720,14230,14230,14230,14230,0
20230809,164800,265673720,14230,14230,14230,14230,0
20230809,164700,265673720,14230,14230,14230,14230,0
20230809,164600,265673720,14230,14230,14230,14230,0
20230809,164500,265673720,14230,14230,14230,14230,0
20230809,164400,265673720,14230,14230,14230,14230,0
20230809,164300,265673720,14230,14230,14230,14230,0
20230809,164200,265673720,14230,14230,14230,14230,0
20230809,164100,265673720,14230,14230,14230,14230,0
20230809,164000,265673720,14230,14230,14230,14230,0
20230809,163900,265673720,14230,14230,14230,14230,0
20230809,163800,265673720,14230,14230,14230,14230,0
20230809,163700,265673720,14230,14230,14230,14230,0
20230809,163600,265673720,14230,14230,14230,14230,0
20230809,163500,265673720,14230,14230,14230,14230,0
20230809,163400,265673720,14230,14230,14230,14230,0
20230809,163300,265673720,14230,14230,14230,14230,0
20230809,163200,265673720,14230,14230,14230,14230,0
20230809,163100,265673720,14230,14230,14230,14230,215
20230809,163000,265673720,14230,14230,14230,14230,0
20230809,162900,265673720,14230,14230,14230,14230,0
20230809,162800,265673720,14230,14230,14230,14230,0
20230809,162700,265673720,14230,14230,14230,14230,0
20230809,162600,265673720,14230,14230,14230,14230,0
20230809,162500,265673720,14230,14230,14230,14230,0
20230809,162400,265673720,14230,14230,14230,14230,0
20230809,162300,265673720,14230,14230,14230,14230,0
20230809,162200,265673720,14230,14230,14230,14230,0
20230809,162100,265673720,14230,14230,14230,14230,0
20230809,162000,265673720,14230,14230,14230,14230,0
20230809,161900,265673720,14230,14230,14230,14230,0
20230809,161800,265673720,14230,14230,14230,14230,0
20230809,161700,265673720,14230,14230,14230,14230,0
20230809,161600,265673720,14230,14230,14230,14230,0
20230809,161500,265673720,14230,14230,14230,14230,0
20230809,161400,265673720,14230,14230,14230,14230,0
20230809,161300,265673720,14230,14230,14230,14230,0
20230809,161200,265673720,14230,14230,14230,14230,0
20230809,161100,265673720,14230,14230,14230,14230,0
20230809,161000,265673720,14230,14230,14230,14230,0
20230809,160900,265673720,14230,14230,14230,14230,0
20230809,160800,265673720,14230,14230,14230,14230,0
20230809,160700,265673720,14230,14230,14230,14230,0
20230809,160600,265673720,14230,14230,14230,14230,0
20230809,160500,265673720,14230,14230,14230,14230,0
20230809,160400,265673720,14230,14230,14230,14230,0
20230809,160300,265673720,14230,14230,14230,14230,0
20230809,160200,265673720,14230,14230,14230,14230,0
20230809,160100,265673720,14230,14230,14230,14230,215
20230809,160000,265673720,14230,14230,14230,14230,0
20230809,155900,265673720,14230,14230,14230,14230,0
20230809,155800,265673720,14230,14230,14230,14230,0
20230809,155700,265673720,14230,14230,14230,14230,0
20230809,155600,265673720,14230,14230,14230,14230,0
20230809,155500,265673720,14230,14230,14230,14230,0
20230809,155400,265673720,14230,14230,14230,14230,0
20230809,155300,265673720,14230,14230,14230,14230,0
20230809,155200,265673720,14230,14230,14230,14230,0
20230809,155100,265673720,14230,14230,14230,14230,0
20230809,155000,265673720,14230,14230,14230,14230,0
20230809,154900,265673720,14230,14230,14230,14230,0
20230809,154800,265673720,14230,14230,14230,14230,0
20230809,154700,265673720,14230,14230,14230,14230,0
20230809,154600,265673720,14230,14230,14230,14230,0
20230809,154500,265673720,14230,14230,14230,14230,0
20230809,154400,265673720,14230,14230,14230,14230,0
20230809,154300,265673720,14230,14230,14230,14230,0
20230809,154200,265673720,14230,14230,14230,14230,0
20230809,154100,265673720,14230,14230,14230,14230,0
20230809,154000,265673720,14230,14230,14230,14230,0
20230809,153900,265673720,14230,14230,14230,14230,0
20230809,153800,265673720,14230,14230,14230,14230,0
20230809,153700,265673720,14230,14230,14230,14230,0
20230809,153600,265673720,14230,14230,14230,14230,0
20230809,153500,265673720,14230,14230,14230,14230,0
20230809,153400,265673720,14230,14230,14230,14230,0
20230809,153300,265673720,14230,14230,14230,14230,0
20230809,153200,265673720,14230,14230,14230,14230,0
20230809,153100,265673720,14230,14230,14230,14230,215
20230809,153000,265673720,14230,14230,14230,14230,215
20230809,152900,262614270,14210,14210,14210,14210,0
20230809,152800,262614270,14210,14210,14210,14210,0
20230809,152700,262614270,14210,14210,14210,14210,0
20230809,152600,262614270,14210,14210,14210,14210,0
20230809,152500,262614270,14210,14210,14210,14210,0
20230809,152400,262614270,14210,14210,14210,14210,0
20230809,152300,262614270,14210,14210,14210,14210,0
20230809,152200,262614270,14210,14210,14210,14210,0
20230809,152100,262614270,14210,14210,14210,14210,0
20230809,152000,262614270,14210,14210,14210,14210,0
20230809,151900,262614270,14210,14230,14240,14210,292
20230809,151800,258459250,14230,14200,14230,14140,1577
20230809,151700,236048330,14190,14150,14190,14140,554
20230809,151600,228194460,14140,14140,14140,14140,0
20230809,151500,228194460,14140,14140,14140,14140,0
20230809,151400,228194460,14140,14140,14140,14140,0
20230809,151300,228194460,14140,14140,14140,14140,111
20230809,151200,226624920,14140,14140,14140,14140,46
20230809,151100,225974480,14140,14140,14140,14140,0
20230809,151000,225974480,14140,14140,14140,14140,0
20230809,150900,225974480,14140,14140,14140,14140,2
20230809,150800,225946200,14140,14140,14140,14140,0
20230809,150700,225946200,14140,14140,14140,14140,3
20230809,150600,225903780,14140,14150,14150,14140,16
20230809,150500,225677480,14140,14140,14140,14140,79
20230809,150400,224560420,14140,14140,14140,14140,0
20230809,150300,224560420,14140,14140,14140,14130,164
20230809,150200,222242040,14180,14180,14180,14180,0
20230809,150100,222242040,14180,14180,14180,14180,26
20230809,150000,221873360,14190,14190,14190,14190,0
20230809,145900,221873360,14190,14190,14190,14190,0
20230809,145800,221873360,14190,14190,14190,14190,0
20230809,145700,221873360,14190,14190,14190,14190,0
20230809,145600,221873360,14190,14190,14190,14190,1
20230809,145500,221859170,14190,14190,14190,14190,0
20230809,145400,221859170,14190,14190,14190,14190,0
20230809,145300,221859170,14190,14190,14190,14190,14
20230809,145200,221660510,14190,14190,14190,14190,0
20230809,145100,221660510,14190,14190,14190,14190,1
20230809,145000,221646320,14120,14120,14120,14120,0
20230809,144900,221646320,14120,14130,14130,14120,55
20230809,144800,220869180,14190,14190,14190,14190,0
20230809,144700,220869180,14190,14190,14190,14190,1
20230809,144600,220854990,14120,14120,14120,14120,0
20230809,144500,220854990,14120,14120,14120,14120,0
20230809,144400,220854990,14120,14120,14120,14120,0
20230809,144300,220854990,14120,14120,14120,14120,0
20230809,144200,220854990,14120,14130,14130,14110,1694
20230809,144100,196936240,14120,14120,14120,14120,1
20230809,144000,196922120,14120,14120,14120,14120,0
20230809,143900,196922120,14120,14140,14140,14120,284
20230809,143800,192908930,14140,14140,14140,14140,1
20230809,143700,192894790,14140,14140,14140,14140,0
20230809,143600,192894790,14140,14140,14140,14140,0
20230809,143500,192894790,14140,14150,14150,14140,274
20230809,143400,189020350,14150,14150,14150,14150,1
20230809,143300,189006200,14150,14150,14150,14150,0
20230809,143200,189006200,14150,14150,14150,14150,0
20230809,143100,189006200,14150,14150,14150,14150,1
20230809,143000,188992050,14160,14160,14160,14160,113
20230809,142900,187391970,14160,14160,14160,14160,87
20230809,142800,186160050,14140,14150,14150,14140,280
20230809,142700,182200200,14140,14140,14140,14140,0
20230809,142600,182200200,14140,14140,14140,14140,0
20230809,142500,182200200,14140,14140,14140,14140,105
20230809,142400,180715500,14150,14150,14150,14150,490
20230809,142300,173782000,14160,14160,14160,14160,0
20230809,142200,173782000,14160,14160,14160,14160,0
20230809,142100,173782000,14160,14160,14160,14160,4
20230809,142000,173725360,14160,14160,14160,14160,10
20230809,141900,173583760,14160,14160,14160,14160,0
20230809,141800,173583760,14160,14150,14160,14150,35
20230809,141700,173088410,14160,14160,14160,14160,0
20230809,141600,173088410,14160,14160,14160,14160,0
20230809,141500,173088410,14160,14160,14160,14160,22
20230809,141400,172776890,14160,14160,14160,14160,41
20230809,141300,172196330,14160,14160,14160,14160,0
20230809,141200,172196330,14160,14160,14160,14160,0
20230809,141100,172196330,14160,14160,14160,14160,26
20230809,141000,171828170,14170,14170,14170,14170,16
20230809,140900,171601450,14170,14170,14170,14170,8
20230809,140800,171488090,14190,14190,14190,14190,10
20230809,140700,171346190,14150,14150,14150,14150,0
20230809,140600,171346190,14150,14150,14150,14150,0
20230809,140500,171346190,14150,14150,14150,14150,0
20230809,140400,171346190,14150,14150,14150,14150,0
20230809,140300,171346190,14150,14150,14150,14150,0
20230809,140200,171346190,14150,14150,14150,14150,0
20230809,140100,171346190,14150,14150,14150,14150,0
20230809,140000,171346190,14150,14150,14150,14150,0
20230809,135900,171346190,14150,14150,14150,14150,0
20230809,135800,171346190,14150,14150,14150,14150,0
20230809,135700,171346190,14150,14150,14150,14150,0
20230809,135600,171346190,14150,14150,14150,14150,0
20230809,135500,171346190,14150,14150,14150,14150,0
20230809,135400,171346190,14150,14150,14150,14150,0
20230809,135300,171346190,14150,14150,14150,14150,0
20230809,135200,171346190,14150,14150,14150,14150,0
20230809,135100,171346190,14150,14150,14150,14150,0
20230809,135000,171346190,14150,14150,14150,14150,0
20230809,134900,171346190,14150,14150,14150,14150,0
20230809,134800,171346190,14150,14150,14150,14150,39
20230809,134700,170794340,14150,14150,14150,14150,0
20230809,134600,170794340,14150,14150,14150,14150,0
20230809,134500,170794340,14150,14150,14150,14150,0
20230809,134400,170794340,14150,14150,14150,14150,0
20230809,134300,170794340,14150,14150,14150,14150,0
20230809,134200,170794340,14150,14150,14150,14150,291
20230809,134100,166676690,14150,14150,14150,14150,3
20230809,134000,166634240,14150,14150,14150,14150,0
20230809,133900,166634240,14150,14150,14150,14150,0
20230809,133800,166634240,14150,14150,14150,14150,0
20230809,133700,166634240,14150,14150,14150,14150,0
20230809,133600,166634240,14150,14150,14150,14150,0
20230809,133500,166634240,14150,14150,14150,14150,0
20230809,133400,166634240,14150,14150,14150,14150,0
20230809,133300,166634240,14150,14150,14150,14150,0
20230809,133200,166634240,14150,14150,14150,14150,0
20230809,133100,166634240,14150,14150,14150,14150,0
20230809,133000,166634240,14150,14150,14150,14150,0
20230809,132900,166634240,14150,14190,14200,14150,371
20230809,132800,161380380,14200,14200,14200,14200,60
20230809,132700,160528380,14210,14210,14210,14210,0
20230809,132600,160528380,14210,14210,14210,14210,0
20230809,132500,160528380,14210,14210,14210,14210,0
20230809,132400,160528380,14210,14210,14210,14210,6
20230809,132300,160443120,14200,14200,14200,14200,0
20230809,132200,160443120,14200,14200,14200,14200,0
20230809,132100,160443120,14200,14200,14200,14200,0
20230809,132000,160443120,14200,14200,14200,14200,0
20230809,131900,160443120,14200,14200,14200,14200,0
20230809,131800,160443120,14200,14200,14200,14200,0
20230809,131700,160443120,14200,14200,14200,14200,0
20230809,131600,160443120,14200,14200,14200,14200,0
20230809,131500,160443120,14200,14200,14200,14200,0
20230809,131400,160443120,14200,14200,14200,14200,0
20230809,131300,160443120,14200,14200,14200,14200,0
20230809,131200,160443120,14200,14200,14200,14200,0
20230809,131100,160443120,14200,14200,14200,14200,0
20230809,131000,160443120,14200,14200,14200,14200,791
20230809,130900,149210920,14230,14230,14230,14230,0
20230809,130800,149210920,14230,14230,14230,14230,0
20230809,130700,149210920,14230,14230,14230,14230,0
20230809,130600,149210920,14230,14230,14230,14230,0
20230809,130500,149210920,14230,14230,14230,14230,0
20230809,130400,149210920,14230,14230,14230,14230,0
20230809,130300,149210920,14230,14230,14230,14230,0
20230809,130200,149210920,14230,14230,14230,14230,0
20230809,130100,149210920,14230,14230,14230,14230,10
20230809,130000,149068620,14230,14230,14230,14230,0
20230809,125900,149068620,14230,14230,14230,14230,1
20230809,125800,149054390,14230,14230,14230,14230,2
20230809,125700,149025930,14230,14230,14230,14230,200
20230809,125600,146179930,14230,14230,14230,14230,0
20230809,125500,146179930,14230,14230,14230,14230,0
20230809,125400,146179930,14230,14230,14230,14230,0
20230809,125300,146179930,14230,14230,14230,14230,0
20230809,125200,146179930,14230,14230,14230,14230,0
20230809,125100,146179930,14230,14230,14230,14230,0
20230809,125000,146179930,14230,14230,14230,14230,0
20230809,124900,146179930,14230,14230,14230,14230,0
20230809,124800,146179930,14230,14230,14230,14230,4
20230809,124700,146123010,14160,14160,14160,14160,0
20230809,124600,146123010,14160,14160,14160,14160,0
20230809,124500,146123010,14160,14160,14160,14160,1
20230809,124400,146108850,14150,14150,14150,14150,0
20230809,124300,146108850,14150,14150,14150,14150,0
20230809,124200,146108850,14150,14150,14150,14150,0
20230809,124100,146108850,14150,14150,14150,14150,0
20230809,124000,146108850,14150,14150,14150,14150,0
20230809,123900,146108850,14150,14150,14150,14150,0
20230809,123800,146108850,14150,14150,14150,14150,0
20230809,123700,146108850,14150,14150,14150,14150,0
20230809,123600,146108850,14150,14150,14150,14150,0
20230809,123500,146108850,14150,14150,14150,14150,0
20230809,123400,146108850,14150,14150,14150,14150,0
20230809,123300,146108850,14150,14150,14150,14150,0
20230809,123200,146108850,14150,14150,14150,14150,0
20230809,123100,146108850,14150,14150,14150,14150,0
20230809,123000,146108850,14150,14150,14150,14150,1
20230809,122900,146094700,14240,14240,14240,14240,0
20230809,122800,146094700,14240,14240,14240,14240,0
20230809,122700,146094700,14240,14240,14240,14240,0
20230809,122600,146094700,14240,14240,14240,14240,0
20230809,122500,146094700,14240,14240,14240,14240,0
20230809,122400,146094700,14240,14240,14240,14240,0
20230809,122300,146094700,14240,14240,14240,14240,351
20230809,122200,141096460,14250,14250,14250,14250,0
20230809,122100,141096460,14250,14240,14250,14240,100
20230809,122000,139671840,14150,14150,14150,14150,0
20230809,121900,139671840,14150,14150,14150,14150,0
20230809,121800,139671840,14150,14150,14150,14150,0
20230809,121700,139671840,14150,14150,14150,14150,0
20230809,121600,139671840,14150,14150,14150,14150,0
20230809,121500,139671840,14150,14150,14150,14150,0
20230809,121400,139671840,14150,14150,14150,14150,0
20230809,121300,139671840,14150,14150,14150,14150,0
20230809,121200,139671840,14150,14150,14150,14150,0
20230809,121100,139671840,14150,14150,14150,14150,0
20230809,121000,139671840,14150,14150,14150,14150,0
20230809,120900,139671840,14150,14150,14150,14150,0
20230809,120800,139671840,14150,14150,14150,14150,0
20230809,120700,139671840,14150,14160,14160,14150,9
20230809,120600,139544460,14150,14150,14150,14150,0
20230809,120500,139544460,14150,14150,14150,14150,0
20230809,120400,139544460,14150,14150,14150,14150,0
20230809,120300,139544460,14150,14150,14150,14150,0
20230809,120200,139544460,14150,14150,14150,14150,0
20230809,120100,139544460,14150,14150,14150,14150,0
20230809,120000,139544460,14150,14170,14170,14150,45
20230809,115900,138907650,14190,14190,14190,14190,0
20230809,115800,138907650,14190,14190,14190,14190,10
20230809,115700,138765750,14170,14170,14170,14170,0
20230809,115600,138765750,14170,14170,14170,14170,0
20230809,115500,138765750,14170,14170,14170,14170,0
20230809,115400,138765750,14170,14170,14170,14170,0
20230809,115300,138765750,14170,14170,14170,14170,0
20230809,115200,138765750,14170,14190,14190,14170,8
20230809,115100,138652250,14230,14230,14230,14230,0
20230809,115000,138652250,14230,14230,14230,14230,0
20230809,114900,138652250,14230,14230,14230,14230,35
20230809,114800,138154200,14250,14250,14250,14250,0
20230809,114700,138154200,14250,14250,14250,14250,0
20230809,114600,138154200,14250,14250,14250,14250,0
20230809,114500,138154200,14250,14250,14250,14250,0
20230809,114400,138154200,14250,14250,14250,14250,0
20230809,114300,138154200,14250,14250,14250,14250,0
20230809,114200,138154200,14250,14240,14250,14240,50
20230809,114100,137441720,14240,14240,14240,14240,0
20230809,114000,137441720,14240,14240,14240,14240,7
20230809,113900,137342040,14250,14250,14250,14250,0
20230809,113800,137342040,14250,14250,14250,14250,0
20230809,113700,137342040,14250,14250,14250,14250,0
20230809,113600,137342040,14250,14250,14250,14250,7
20230809,113500,137242290,14250,14250,14250,14250,0
20230809,113400,137242290,14250,14250,14250,14250,0
20230809,113300,137242290,14250,14240,14250,14240,57
20230809,113200,136430580,14240,14180,14240,14180,5
20230809,113100,136359620,14180,14180,14180,14180,4
20230809,113000,136302900,14180,14180,14180,14180,0
20230809,112900,136302900,14180,14130,14180,14130,25
20230809,112800,135949510,14130,14130,14130,14130,400
20230809,112700,130297510,14120,14120,14120,14120,0
20230809,112600,130297510,14120,14120,14120,14120,0
20230809,112500,130297510,14120,14120,14120,14120,0
20230809,112400,130297510,14120,14120,14120,14120,0
20230809,112300,130297510,14120,14120,14120,14120,0
20230809,112200,130297510,14120,14150,14150,14120,200
20230809,112100,127471240,14180,14180,14180,14180,0
20230809,112000,127471240,14180,14180,14180,14180,0
20230809,111900,127471240,14180,14180,14180,14180,0
20230809,111800,127471240,14180,14180,14180,14180,0
20230809,111700,127471240,14180,14180,14180,14180,0
20230809,111600,127471240,14180,14180,14180,14180,0
20230809,111500,127471240,14180,14180,14180,14180,0
20230809,111400,127471240,14180,14180,14180,14180,1
20230809,111300,127457060,14120,14120,14120,14120,0
20230809,111200,127457060,14120,14160,14160,14120,599
20230809,111100,118993610,14150,14150,14150,14150,0
20230809,111000,118993610,14150,14150,14150,14150,0
20230809,110900,118993610,14150,14150,14150,14150,70
20230809,110800,118003110,14150,14150,14150,14150,0
20230809,110700,118003110,14150,14150,14150,14150,0
20230809,110600,118003110,14150,14150,14150,14150,0
20230809,110500,118003110,14150,14150,14150,14150,0
20230809,110400,118003110,14150,14150,14150,14150,0
20230809,110300,118003110,14150,14150,14150,14150,0
20230809,110200,118003110,14150,14150,14150,14150,0
20230809,110100,118003110,14150,14150,14150,14150,1
20230809,110000,117988960,14140,14140,14140,14140,0
20230809,105900,117988960,14140,14140,14140,14140,1
20230809,105800,117974820,14140,14140,14140,14140,1
20230809,105700,117960680,14140,14160,14160,14140,35
20230809,105600,117465420,14160,14160,14160,14160,3
20230809,105500,117422940,14160,14180,14180,14160,94
20230809,105400,116090080,14160,14150,14160,14150,5
20230809,105300,116019310,14150,14150,14150,14150,0
20230809,105200,116019310,14150,14160,14160,14150,10
20230809,105100,115877740,14150,14150,14150,14150,0
20230809,105000,115877740,14150,14150,14150,14150,0
20230809,104900,115877740,14150,14150,14150,14150,0
20230809,104800,115877740,14150,14150,14150,14150,20
20230809,104700,115594740,14150,14150,14150,14150,100
20230809,104600,114179740,14150,14150,14150,14150,0
20230809,104500,114179740,14150,14150,14150,14150,0
20230809,104400,114179740,14150,14150,14150,14150,0
20230809,104300,114179740,14150,14150,14150,14150,102
20230809,104200,112736440,14120,14120,14120,14120,0
20230809,104100,112736440,14120,14120,14120,14120,0
20230809,104000,112736440,14120,14120,14120,14120,0
20230809,103900,112736440,14120,14120,14120,14120,0
20230809,103800,112736440,14120,14120,14120,14120,0
20230809,103700,112736440,14120,14120,14120,14120,0
20230809,103600,112736440,14120,14120,14120,14120,0
20230809,103500,112736440,14120,14120,14120,14120,685
20230809,103400,103064240,14120,14120,14120,14120,0
20230809,103300,103064240,14120,14120,14120,14120,0
20230809,103200,103064240,14120,14120,14120,14120,0
20230809,103100,103064240,14120,14120,14120,14120,8
20230809,103000,102951280,14120,14120,14120,14120,0
20230809,102900,102951280,14120,14120,14120,14120,54
20230809,102800,102188800,14120,14120,14120,14120,0
20230809,102700,102188800,14120,14130,14130,14120,60
20230809,102600,101341220,14120,14120,14150,14120,814
20230809,102500,89847090,14150,14150,14150,14150,0
20230809,102400,89847090,14150,14150,14150,14150,0
20230809,102300,89847090,14150,14150,14150,14150,1
20230809,102200,89832940,14120,14120,14120,14120,1944
20230809,102100,62383660,14120,14120,14120,14120,0
20230809,102000,62383660,14120,14120,14120,14120,0
20230809,101900,62383660,14120,14120,14120,14120,1212
20230809,101800,45270220,14130,14160,14160,14130,219
20230809,101700,42174910,14180,14180,14180,14180,0
20230809,101600,42174910,14180,14180,14180,14180,0
20230809,101500,42174910,14180,14180,14180,14180,0
20230809,101400,42174910,14180,14180,14180,14180,0
20230809,101300,42174910,14180,14180,14180,14180,0
20230809,101200,42174910,14180,14180,14180,14180,0
20230809,101100,42174910,14180,14180,14180,14180,0
20230809,101000,42174910,14180,14180,14180,14180,0
20230809,100900,42174910,14180,14180,14180,14180,550
20230809,100800,34375910,14180,14180,14180,14180,0
20230809,100700,34375910,14180,14180,14180,14180,0
20230809,100600,34375910,14180,14190,14190,14180,121
20230809,100500,32659920,14190,14190,14190,14190,0
20230809,100400,32659920,14190,14190,14190,14190,0
20230809,100300,32659920,14190,14190,14190,14190,0
20230809,100200,32659920,14190,14200,14200,14190,30
20230809,100100,32234210,14210,14210,14210,14210,0
20230809,100000,32234210,14210,14210,14210,14210,31
20230809,095900,31793700,14250,14250,14250,14250,0
20230809,095800,31793700,14250,14250,14250,14250,0
20230809,095700,31793700,14250,14250,14250,14250,0
20230809,095600,31793700,14250,14250,14250,14250,0
20230809,095500,31793700,14250,14250,14250,14250,1
20230809,095400,31779450,14250,14250,14250,14250,2
20230809,095300,31750950,14260,14260,14260,14260,0
20230809,095200,31750950,14260,14260,14260,14260,0
20230809,095100,31750950,14260,14260,14260,14260,0
20230809,095000,31750950,14260,14260,14260,14260,0
20230809,094900,31750950,14260,14260,14260,14260,0
20230809,094800,31750950,14260,14260,14260,14260,0
20230809,094700,31750950,14260,14260,14260,14260,0
20230809,094600,31750950,14260,14260,14260,14260,0
20230809,094500,31750950,14260,14170,14260,14170,43
20230809,094400,31141540,14140,14140,14140,14140,0
20230809,094300,31141540,14140,14140,14140,14140,0
20230809,094200,31141540,14140,14140,14140,14140,0
20230809,094100,31141540,14140,14140,14140,14140,0
20230809,094000,31141540,14140,14140,14140,14140,1
20230809,093900,31127400,14130,14130,14130,14130,3
20230809,093800,31085010,14120,14170,14170,14120,461
20230809,093700,24574640,14120,14130,14130,14120,69
20230809,093600,23599850,14120,14120,14120,14120,0
20230809,093500,23599850,14120,14120,14120,14120,53
20230809,093400,22851490,14120,14120,14120,14110,93
20230809,093300,21538960,14110,14110,14110,14110,0
20230809,093200,21538960,14110,14110,14110,14110,402
20230809,093100,15866740,14120,14110,14120,14110,67
20230809,093000,14920980,14110,14110,14110,14110,52
20230809,092900,14187260,14120,14120,14120,14120,1
20230809,092800,14173140,14120,14120,14120,14120,32
20230809,092700,13721300,14130,14130,14130,14130,0
20230809,092600,13721300,14130,14130,14130,14130,0
20230809,092500,13721300,14130,14130,14130,14130,0
20230809,092400,13721300,14130,14130,14130,14130,0
20230809,092300,13721300,14130,14130,14130,14130,0
20230809,092200,13721300,14130,14130,14130,14130,0
20230809,092100,13721300,14130,14130,14130,14130,10
20230809,092000,13580000,14130,14130,14130,14130,0
20230809,091900,13580000,14130,14130,14130,14130,260
20230809,091800,9906200,14200,14200,14200,14200,10
20230809,091700,9764200,14200,14200,14200,14200,0
20230809,091600,9764200,14200,14180,14200,14180,10
20230809,091500,9622290,14110,14110,14110,14110,0
20230809,091400,9622290,14110,14110,14110,14110,1
20230809,091300,9608180,14190,14190,14190,14190,0
20230809,091200,9608180,14190,14190,14190,14190,10
20230809,091100,9466280,14080,14080,14190,14080,107
20230809,091000,7955480,14070,14070,14070,14070,9
20230809,090900,7828850,14070,14160,14160,14070,51
20230809,090800,7111150,14150,14150,14150,14150,0
20230809,090700,7111150,14150,14150,14150,14150,1
20230809,090600,7097000,14190,14060,14190,14050,501
20230809,090500,56800,14200,14200,14200,14200,0
20230809,090400,56800,14200,14200,14200,14200,0
20230809,090300,56800,14200,14200,14200,14200,0
20230809,090200,56800,14200,14200,14200,14200,0
20230809,090100,56800,14200,14200,14200,14200,0
20230809,090000,56800,14200,14200,14200,14200,4