KissMeData/034300/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190900,109282620,14850,14850,14850,14850,29
20230807,190800,109282620,14850,14850,14850,14850,0
20230807,190700,109282620,14850,14850,14850,14850,0
20230807,190600,109282620,14850,14850,14850,14850,0
20230807,190500,109282620,14850,14850,14850,14850,0
20230807,190400,109282620,14850,14850,14850,14850,0
20230807,190300,109282620,14850,14850,14850,14850,0
20230807,190200,109282620,14850,14850,14850,14850,0
20230807,190100,109282620,14850,14850,14850,14850,0
20230807,190000,109282620,14850,14850,14850,14850,0
20230807,185900,109282620,14850,14850,14850,14850,0
20230807,185800,109282620,14850,14850,14850,14850,0
20230807,185700,109282620,14850,14850,14850,14850,0
20230807,185600,109282620,14850,14850,14850,14850,0
20230807,185500,109282620,14850,14850,14850,14850,0
20230807,185400,109282620,14850,14850,14850,14850,0
20230807,185300,109282620,14850,14850,14850,14850,0
20230807,185200,109282620,14850,14850,14850,14850,0
20230807,185100,109282620,14850,14850,14850,14850,0
20230807,185000,109282620,14850,14850,14850,14850,0
20230807,184900,109282620,14850,14850,14850,14850,0
20230807,184800,109282620,14850,14850,14850,14850,0
20230807,184700,109282620,14850,14850,14850,14850,0
20230807,184600,109282620,14850,14850,14850,14850,0
20230807,184500,109282620,14850,14850,14850,14850,0
20230807,184400,109282620,14850,14850,14850,14850,0
20230807,184300,109282620,14850,14850,14850,14850,0
20230807,184200,109282620,14850,14850,14850,14850,0
20230807,184100,109282620,14850,14850,14850,14850,0
20230807,184000,109282620,14850,14850,14850,14850,0
20230807,183900,109282620,14850,14850,14850,14850,29
20230807,183800,109282620,14850,14850,14850,14850,0
20230807,183700,109282620,14850,14850,14850,14850,0
20230807,183600,109282620,14850,14850,14850,14850,0
20230807,183500,109282620,14850,14850,14850,14850,0
20230807,183400,109282620,14850,14850,14850,14850,0
20230807,183300,109282620,14850,14850,14850,14850,0
20230807,183200,109282620,14850,14850,14850,14850,0
20230807,183100,109282620,14850,14850,14850,14850,0
20230807,183000,109282620,14850,14850,14850,14850,0
20230807,182900,109282620,14850,14850,14850,14850,0
20230807,182800,109282620,14850,14850,14850,14850,0
20230807,182700,109282620,14850,14850,14850,14850,0
20230807,182600,109282620,14850,14850,14850,14850,0
20230807,182500,109282620,14850,14850,14850,14850,0
20230807,182400,109282620,14850,14850,14850,14850,0
20230807,182300,109282620,14850,14850,14850,14850,0
20230807,182200,109282620,14850,14850,14850,14850,0
20230807,182100,109282620,14850,14850,14850,14850,0
20230807,182000,109282620,14850,14850,14850,14850,0
20230807,181900,109282620,14850,14850,14850,14850,0
20230807,181800,109282620,14850,14850,14850,14850,0
20230807,181700,109282620,14850,14850,14850,14850,0
20230807,181600,109282620,14850,14850,14850,14850,0
20230807,181500,109282620,14850,14850,14850,14850,0
20230807,181400,109282620,14850,14850,14850,14850,0
20230807,181300,109282620,14850,14850,14850,14850,0
20230807,181200,109282620,14850,14850,14850,14850,0
20230807,181100,109282620,14850,14850,14850,14850,0
20230807,181000,109282620,14850,14850,14850,14850,0
20230807,180900,109282620,14850,14850,14850,14850,29
20230807,180800,109282620,14850,14850,14850,14850,0
20230807,180700,109282620,14850,14850,14850,14850,0
20230807,180600,109282620,14850,14850,14850,14850,0
20230807,180500,109282620,14850,14850,14850,14850,0
20230807,180400,109282620,14850,14850,14850,14850,0
20230807,180300,109282620,14850,14850,14850,14850,0
20230807,180200,109282620,14850,14850,14850,14850,0
20230807,180100,109282620,14850,14850,14850,14850,0
20230807,180000,109282620,14850,14850,14850,14850,0
20230807,175900,109282620,14850,14850,14850,14850,0
20230807,175800,109282620,14850,14850,14850,14850,0
20230807,175700,109282620,14850,14850,14850,14850,0
20230807,175600,109282620,14850,14850,14850,14850,0
20230807,175500,109282620,14850,14850,14850,14850,0
20230807,175400,109282620,14850,14850,14850,14850,0
20230807,175300,109282620,14850,14850,14850,14850,0
20230807,175200,109282620,14850,14850,14850,14850,0
20230807,175100,109282620,14850,14850,14850,14850,0
20230807,175000,109282620,14850,14850,14850,14850,0
20230807,174900,109282620,14850,14850,14850,14850,0
20230807,174800,109282620,14850,14850,14850,14850,0
20230807,174700,109282620,14850,14850,14850,14850,0
20230807,174600,109282620,14850,14850,14850,14850,0
20230807,174500,109282620,14850,14850,14850,14850,0
20230807,174400,109282620,14850,14850,14850,14850,0
20230807,174300,109282620,14850,14850,14850,14850,0
20230807,174200,109282620,14850,14850,14850,14850,0
20230807,174100,109282620,14850,14850,14850,14850,0
20230807,174000,109282620,14850,14850,14850,14850,0
20230807,173900,109282620,14850,14850,14850,14850,29
20230807,173800,109282620,14850,14850,14850,14850,0
20230807,173700,109282620,14850,14850,14850,14850,0
20230807,173600,109282620,14850,14850,14850,14850,0
20230807,173500,109282620,14850,14850,14850,14850,0
20230807,173400,109282620,14850,14850,14850,14850,0
20230807,173300,109282620,14850,14850,14850,14850,0
20230807,173200,109282620,14850,14850,14850,14850,0
20230807,173100,109282620,14850,14850,14850,14850,0
20230807,173000,109282620,14850,14850,14850,14850,0
20230807,172900,109282620,14850,14850,14850,14850,0
20230807,172800,109282620,14850,14850,14850,14850,0
20230807,172700,109282620,14850,14850,14850,14850,0
20230807,172600,109282620,14850,14850,14850,14850,0
20230807,172500,109282620,14850,14850,14850,14850,0
20230807,172400,109282620,14850,14850,14850,14850,0
20230807,172300,109282620,14850,14850,14850,14850,0
20230807,172200,109282620,14850,14850,14850,14850,0
20230807,172100,109282620,14850,14850,14850,14850,0
20230807,172000,109282620,14850,14850,14850,14850,0
20230807,171900,109282620,14850,14850,14850,14850,0
20230807,171800,109282620,14850,14850,14850,14850,0
20230807,171700,109282620,14850,14850,14850,14850,0
20230807,171600,109282620,14850,14850,14850,14850,0
20230807,171500,109282620,14850,14850,14850,14850,0
20230807,171400,109282620,14850,14850,14850,14850,0
20230807,171300,109282620,14850,14850,14850,14850,0
20230807,171200,109282620,14850,14850,14850,14850,0
20230807,171100,109282620,14850,14850,14850,14850,0
20230807,171000,109282620,14850,14850,14850,14850,0
20230807,170900,109282620,14850,14850,14850,14850,29
20230807,170800,109282620,14850,14850,14850,14850,0
20230807,170700,109282620,14850,14850,14850,14850,0
20230807,170600,109282620,14850,14850,14850,14850,0
20230807,170500,109282620,14850,14850,14850,14850,0
20230807,170400,109282620,14850,14850,14850,14850,0
20230807,170300,109282620,14850,14850,14850,14850,0
20230807,170200,109282620,14850,14850,14850,14850,0
20230807,170100,109282620,14850,14850,14850,14850,0
20230807,170000,109282620,14850,14850,14850,14850,0
20230807,165900,109282620,14850,14850,14850,14850,0
20230807,165800,109282620,14850,14850,14850,14850,0
20230807,165700,109282620,14850,14850,14850,14850,0
20230807,165600,109282620,14850,14850,14850,14850,0
20230807,165500,109282620,14850,14850,14850,14850,0
20230807,165400,109282620,14850,14850,14850,14850,0
20230807,165300,109282620,14850,14850,14850,14850,0
20230807,165200,109282620,14850,14850,14850,14850,0
20230807,165100,109282620,14850,14850,14850,14850,0
20230807,165000,109282620,14850,14850,14850,14850,0
20230807,164900,109282620,14850,14850,14850,14850,0
20230807,164800,109282620,14850,14850,14850,14850,0
20230807,164700,109282620,14850,14850,14850,14850,0
20230807,164600,109282620,14850,14850,14850,14850,0
20230807,164500,109282620,14850,14850,14850,14850,0
20230807,164400,109282620,14850,14850,14850,14850,0
20230807,164300,109282620,14850,14850,14850,14850,0
20230807,164200,109282620,14850,14850,14850,14850,0
20230807,164100,109282620,14850,14850,14850,14850,0
20230807,164000,109282620,14850,14850,14850,14850,0
20230807,163900,109282620,14850,14850,14850,14850,29
20230807,163800,109282620,14850,14850,14850,14850,0
20230807,163700,109282620,14850,14850,14850,14850,0
20230807,163600,109282620,14850,14850,14850,14850,0
20230807,163500,109282620,14850,14850,14850,14850,0
20230807,163400,109282620,14850,14850,14850,14850,0
20230807,163300,109282620,14850,14850,14850,14850,0
20230807,163200,109282620,14850,14850,14850,14850,0
20230807,163100,109282620,14850,14850,14850,14850,0
20230807,163000,109282620,14850,14850,14850,14850,0
20230807,162900,109282620,14850,14850,14850,14850,0
20230807,162800,109282620,14850,14850,14850,14850,0
20230807,162700,109282620,14850,14850,14850,14850,0
20230807,162600,109282620,14850,14850,14850,14850,0
20230807,162500,109282620,14850,14850,14850,14850,0
20230807,162400,109282620,14850,14850,14850,14850,0
20230807,162300,109282620,14850,14850,14850,14850,0
20230807,162200,109282620,14850,14850,14850,14850,0
20230807,162100,109282620,14850,14850,14850,14850,0
20230807,162000,109282620,14850,14850,14850,14850,0
20230807,161900,109282620,14850,14850,14850,14850,0
20230807,161800,109282620,14850,14850,14850,14850,0
20230807,161700,109282620,14850,14850,14850,14850,0
20230807,161600,109282620,14850,14850,14850,14850,0
20230807,161500,109282620,14850,14850,14850,14850,0
20230807,161400,109282620,14850,14850,14850,14850,0
20230807,161300,109282620,14850,14850,14850,14850,0
20230807,161200,109282620,14850,14850,14850,14850,0
20230807,161100,109282620,14850,14850,14850,14850,0
20230807,161000,109282620,14850,14850,14850,14850,0
20230807,160900,109282620,14850,14850,14850,14850,29
20230807,160800,109282620,14850,14850,14850,14850,0
20230807,160700,109282620,14850,14850,14850,14850,0
20230807,160600,109282620,14850,14850,14850,14850,0
20230807,160500,109282620,14850,14850,14850,14850,0
20230807,160400,109282620,14850,14850,14850,14850,0
20230807,160300,109282620,14850,14850,14850,14850,0
20230807,160200,109282620,14850,14850,14850,14850,0
20230807,160100,109282620,14850,14850,14850,14850,0
20230807,160000,109282620,14850,14850,14850,14850,0
20230807,155900,109282620,14850,14850,14850,14850,0
20230807,155800,109282620,14850,14850,14850,14850,0
20230807,155700,109282620,14850,14850,14850,14850,0
20230807,155600,109282620,14850,14850,14850,14850,0
20230807,155500,109282620,14850,14850,14850,14850,0
20230807,155400,109282620,14850,14850,14850,14850,0
20230807,155300,109282620,14850,14850,14850,14850,0
20230807,155200,109282620,14850,14850,14850,14850,0
20230807,155100,109282620,14850,14850,14850,14850,0
20230807,155000,109282620,14850,14850,14850,14850,0
20230807,154900,109282620,14850,14850,14850,14850,0
20230807,154800,109282620,14850,14850,14850,14850,0
20230807,154700,109282620,14850,14850,14850,14850,0
20230807,154600,109282620,14850,14850,14850,14850,0
20230807,154500,109282620,14850,14850,14850,14850,0
20230807,154400,109282620,14850,14850,14850,14850,0
20230807,154300,109282620,14850,14850,14850,14850,0
20230807,154200,109282620,14850,14850,14850,14850,0
20230807,154100,109282620,14850,14850,14850,14850,0
20230807,154000,109282620,14850,14850,14850,14850,0
20230807,153900,109282620,14850,14850,14850,14850,29
20230807,153800,109282620,14850,14850,14850,14850,0
20230807,153700,109282620,14850,14850,14850,14850,0
20230807,153600,109282620,14850,14850,14850,14850,0
20230807,153500,109282620,14850,14850,14850,14850,0
20230807,153400,109282620,14850,14850,14850,14850,0
20230807,153300,109282620,14850,14850,14850,14850,0
20230807,153200,109282620,14850,14850,14850,14850,0
20230807,153100,109282620,14850,14850,14850,14850,0
20230807,153000,109282620,14850,14850,14850,14850,29
20230807,152900,108851970,14840,14840,14840,14840,0
20230807,152800,108851970,14840,14840,14840,14840,0
20230807,152700,108851970,14840,14840,14840,14840,0
20230807,152600,108851970,14840,14840,14840,14840,0
20230807,152500,108851970,14840,14840,14840,14840,0
20230807,152400,108851970,14840,14840,14840,14840,0
20230807,152300,108851970,14840,14840,14840,14840,0
20230807,152200,108851970,14840,14840,14840,14840,0
20230807,152100,108851970,14840,14840,14840,14840,0
20230807,152000,108851970,14840,14840,14840,14840,0
20230807,151900,108851970,14840,14840,14840,14840,75
20230807,151800,107738970,14840,14840,14840,14840,0
20230807,151700,107738970,14840,14840,14840,14840,30
20230807,151600,107293770,14810,14810,14810,14810,2
20230807,151500,107264150,14810,14810,14810,14810,0
20230807,151400,107264150,14810,14810,14810,14810,0
20230807,151300,107264150,14810,14810,14810,14810,0
20230807,151200,107264150,14810,14810,14810,14810,80
20230807,151100,106079350,14840,14840,14840,14840,0
20230807,151000,106079350,14840,14840,14840,14840,50
20230807,150900,105337350,14810,14810,14810,14810,0
20230807,150800,105337350,14810,14810,14810,14810,0
20230807,150700,105337350,14810,14810,14810,14810,0
20230807,150600,105337350,14810,14810,14810,14810,0
20230807,150500,105337350,14810,14810,14810,14810,0
20230807,150400,105337350,14810,14810,14810,14810,0
20230807,150300,105337350,14810,14810,14810,14810,0
20230807,150200,105337350,14810,14810,14810,14810,0
20230807,150100,105337350,14810,14810,14810,14810,0
20230807,150000,105337350,14810,14810,14810,14810,0
20230807,145900,105337350,14810,14810,14810,14810,0
20230807,145800,105337350,14810,14810,14810,14810,0
20230807,145700,105337350,14810,14810,14810,14810,0
20230807,145600,105337350,14810,14810,14810,14810,1
20230807,145500,105322540,14820,14820,14820,14820,0
20230807,145400,105322540,14820,14820,14820,14820,0
20230807,145300,105322540,14820,14820,14820,14820,0
20230807,145200,105322540,14820,14820,14820,14820,0
20230807,145100,105322540,14820,14820,14820,14820,0
20230807,145000,105322540,14820,14820,14820,14820,0
20230807,144900,105322540,14820,14820,14820,14820,0
20230807,144800,105322540,14820,14820,14820,14820,0
20230807,144700,105322540,14820,14820,14820,14820,0
20230807,144600,105322540,14820,14820,14820,14820,0
20230807,144500,105322540,14820,14820,14820,14820,0
20230807,144400,105322540,14820,14820,14820,14820,0
20230807,144300,105322540,14820,14820,14820,14820,283
20230807,144200,101128480,14750,14750,14750,14750,0
20230807,144100,101128480,14750,14750,14750,14750,0
20230807,144000,101128480,14750,14750,14750,14750,0
20230807,143900,101128480,14750,14750,14750,14750,0
20230807,143800,101128480,14750,14750,14750,14750,0
20230807,143700,101128480,14750,14750,14750,14750,0
20230807,143600,101128480,14750,14750,14750,14750,0
20230807,143500,101128480,14750,14750,14750,14750,1
20230807,143400,101113730,14760,14760,14760,14760,0
20230807,143300,101113730,14760,14760,14760,14760,0
20230807,143200,101113730,14760,14760,14760,14760,0
20230807,143100,101113730,14760,14760,14760,14760,0
20230807,143000,101113730,14760,14760,14760,14760,350
20230807,142900,95947730,14760,14760,14760,14760,2
20230807,142800,95918210,14740,14740,14740,14740,0
20230807,142700,95918210,14740,14740,14740,14740,0
20230807,142600,95918210,14740,14740,14740,14740,0
20230807,142500,95918210,14740,14740,14740,14740,3
20230807,142400,95873990,14740,14740,14740,14740,0
20230807,142300,95873990,14740,14740,14740,14740,0
20230807,142200,95873990,14740,14740,14740,14740,0
20230807,142100,95873990,14740,14760,14760,14740,26
20230807,142000,95490270,14740,14740,14740,14740,0
20230807,141900,95490270,14740,14740,14740,14740,0
20230807,141800,95490270,14740,14760,14760,14740,158
20230807,141700,93161230,14760,14760,14760,14760,0
20230807,141600,93161230,14760,14760,14760,14760,0
20230807,141500,93161230,14760,14760,14760,14760,0
20230807,141400,93161230,14760,14760,14760,14760,0
20230807,141300,93161230,14760,14760,14760,14760,0
20230807,141200,93161230,14760,14760,14760,14760,20
20230807,141100,92866030,14760,14760,14760,14760,0
20230807,141000,92866030,14760,14760,14760,14760,0
20230807,140900,92866030,14760,14760,14760,14760,0
20230807,140800,92866030,14760,14760,14760,14760,0
20230807,140700,92866030,14760,14760,14760,14760,0
20230807,140600,92866030,14760,14760,14760,14760,0
20230807,140500,92866030,14760,14760,14760,14760,2
20230807,140400,92836510,14760,14760,14760,14760,0
20230807,140300,92836510,14760,14760,14760,14760,0
20230807,140200,92836510,14760,14760,14760,14760,10
20230807,140100,92688910,14760,14760,14760,14760,0
20230807,140000,92688910,14760,14760,14760,14760,0
20230807,135900,92688910,14760,14760,14760,14760,0
20230807,135800,92688910,14760,14760,14760,14760,0
20230807,135700,92688910,14760,14760,14760,14760,0
20230807,135600,92688910,14760,14760,14760,14760,0
20230807,135500,92688910,14760,14760,14760,14760,0
20230807,135400,92688910,14760,14760,14760,14760,3
20230807,135300,92644630,14760,14770,14770,14760,11
20230807,135200,92482180,14770,14790,14790,14770,78
20230807,135100,91328980,14810,14810,14810,14810,0
20230807,135000,91328980,14810,14810,14810,14810,0
20230807,134900,91328980,14810,14810,14810,14810,0
20230807,134800,91328980,14810,14810,14810,14810,0
20230807,134700,91328980,14810,14810,14810,14810,0
20230807,134600,91328980,14810,14810,14810,14810,0
20230807,134500,91328980,14810,14810,14810,14810,0
20230807,134400,91328980,14810,14810,14810,14810,0
20230807,134300,91328980,14810,14810,14810,14810,0
20230807,134200,91328980,14810,14810,14810,14810,50
20230807,134100,90588480,14750,14750,14750,14750,0
20230807,134000,90588480,14750,14750,14750,14750,0
20230807,133900,90588480,14750,14750,14750,14750,0
20230807,133800,90588480,14750,14760,14760,14750,380
20230807,133700,84982710,14760,14760,14760,14760,0
20230807,133600,84982710,14760,14800,14800,14760,300
20230807,133500,80551340,14800,14800,14800,14800,0
20230807,133400,80551340,14800,14800,14800,14800,0
20230807,133300,80551340,14800,14800,14800,14800,0
20230807,133200,80551340,14800,14800,14800,14800,0
20230807,133100,80551340,14800,14800,14800,14800,0
20230807,133000,80551340,14800,14810,14810,14800,775
20230807,132900,69081290,14840,14840,14840,14840,0
20230807,132800,69081290,14840,14840,14840,14840,0
20230807,132700,69081290,14840,14840,14840,14840,0
20230807,132600,69081290,14840,14840,14840,14840,0
20230807,132500,69081290,14840,14840,14840,14840,0
20230807,132400,69081290,14840,14840,14840,14840,0
20230807,132300,69081290,14840,14840,14840,14840,0
20230807,132200,69081290,14840,14840,14840,14840,0
20230807,132100,69081290,14840,14840,14840,14840,1
20230807,132000,69066450,14810,14810,14810,14810,0
20230807,131900,69066450,14810,14810,14810,14810,0
20230807,131800,69066450,14810,14810,14810,14810,0
20230807,131700,69066450,14810,14810,14810,14810,0
20230807,131600,69066450,14810,14810,14810,14810,1
20230807,131500,69051640,14840,14840,14840,14840,0
20230807,131400,69051640,14840,14840,14840,14840,0
20230807,131300,69051640,14840,14840,14840,14840,2
20230807,131200,69021960,14830,14830,14830,14830,2
20230807,131100,68992300,14800,14800,14800,14800,0
20230807,131000,68992300,14800,14800,14800,14800,0
20230807,130900,68992300,14800,14800,14800,14800,0
20230807,130800,68992300,14800,14800,14800,14800,0
20230807,130700,68992300,14800,14800,14800,14800,1
20230807,130600,68977500,14840,14840,14840,14840,0
20230807,130500,68977500,14840,14840,14840,14840,0
20230807,130400,68977500,14840,14840,14840,14840,0
20230807,130300,68977500,14840,14840,14840,14840,0
20230807,130200,68977500,14840,14840,14840,14840,0
20230807,130100,68977500,14840,14840,14840,14840,0
20230807,130000,68977500,14840,14840,14840,14840,0
20230807,125900,68977500,14840,14840,14840,14840,0
20230807,125800,68977500,14840,14840,14840,14840,0
20230807,125700,68977500,14840,14840,14840,14840,0
20230807,125600,68977500,14840,14840,14840,14840,2
20230807,125500,68947820,14830,14830,14830,14830,5
20230807,125400,68873670,14750,14750,14750,14750,0
20230807,125300,68873670,14750,14750,14750,14750,0
20230807,125200,68873670,14750,14750,14750,14750,0
20230807,125100,68873670,14750,14750,14750,14750,0
20230807,125000,68873670,14750,14750,14750,14750,0
20230807,124900,68873670,14750,14750,14750,14750,0
20230807,124800,68873670,14750,14750,14750,14750,0
20230807,124700,68873670,14750,14750,14750,14750,0
20230807,124600,68873670,14750,14750,14750,14750,0
20230807,124500,68873670,14750,14750,14750,14750,0
20230807,124400,68873670,14750,14750,14750,14750,0
20230807,124300,68873670,14750,14750,14750,14750,0
20230807,124200,68873670,14750,14750,14750,14750,0
20230807,124100,68873670,14750,14750,14750,14750,0
20230807,124000,68873670,14750,14750,14750,14750,0
20230807,123900,68873670,14750,14750,14750,14750,0
20230807,123800,68873670,14750,14750,14750,14750,0
20230807,123700,68873670,14750,14750,14750,14750,0
20230807,123600,68873670,14750,14750,14750,14750,0
20230807,123500,68873670,14750,14750,14750,14750,0
20230807,123400,68873670,14750,14750,14750,14750,0
20230807,123300,68873670,14750,14750,14750,14750,0
20230807,123200,68873670,14750,14750,14750,14750,0
20230807,123100,68873670,14750,14750,14750,14750,0
20230807,123000,68873670,14750,14750,14750,14750,0
20230807,122900,68873670,14750,14750,14750,14750,0
20230807,122800,68873670,14750,14750,14750,14750,0
20230807,122700,68873670,14750,14750,14750,14750,0
20230807,122600,68873670,14750,14750,14750,14750,0
20230807,122500,68873670,14750,14750,14750,14750,0
20230807,122400,68873670,14750,14750,14750,14750,0
20230807,122300,68873670,14750,14750,14750,14750,0
20230807,122200,68873670,14750,14750,14750,14750,0
20230807,122100,68873670,14750,14750,14750,14750,0
20230807,122000,68873670,14750,14750,14750,14750,0
20230807,121900,68873670,14750,14750,14750,14750,0
20230807,121800,68873670,14750,14750,14750,14750,0
20230807,121700,68873670,14750,14750,14750,14750,0
20230807,121600,68873670,14750,14750,14750,14750,0
20230807,121500,68873670,14750,14820,14850,14750,31
20230807,121400,68414710,14860,14860,14860,14860,0
20230807,121300,68414710,14860,14860,14860,14860,0
20230807,121200,68414710,14860,14860,14860,14860,0
20230807,121100,68414710,14860,14860,14860,14860,89
20230807,121000,67092170,14860,14860,14860,14860,0
20230807,120900,67092170,14860,14860,14860,14860,0
20230807,120800,67092170,14860,14860,14860,14860,0
20230807,120700,67092170,14860,14860,14860,14860,0
20230807,120600,67092170,14860,14860,14860,14860,0
20230807,120500,67092170,14860,14860,14860,14860,0
20230807,120400,67092170,14860,14860,14860,14860,0
20230807,120300,67092170,14860,14860,14860,14860,0
20230807,120200,67092170,14860,14860,14860,14860,38
20230807,120100,66527490,14870,14870,14870,14870,0
20230807,120000,66527490,14870,14870,14870,14870,0
20230807,115900,66527490,14870,14870,14870,14870,0
20230807,115800,66527490,14870,14870,14870,14870,0
20230807,115700,66527490,14870,14870,14870,14870,0
20230807,115600,66527490,14870,14870,14870,14870,0
20230807,115500,66527490,14870,14870,14870,14870,0
20230807,115400,66527490,14870,14870,14870,14870,0
20230807,115300,66527490,14870,14870,14870,14870,0
20230807,115200,66527490,14870,14870,14870,14870,0
20230807,115100,66527490,14870,14870,14870,14870,0
20230807,115000,66527490,14870,14870,14870,14870,0
20230807,114900,66527490,14870,14870,14870,14870,0
20230807,114800,66527490,14870,14870,14870,14870,0
20230807,114700,66527490,14870,14870,14870,14870,0
20230807,114600,66527490,14870,14870,14870,14870,0
20230807,114500,66527490,14870,14870,14870,14870,0
20230807,114400,66527490,14870,14870,14870,14870,2
20230807,114300,66497750,14870,14870,14870,14870,0
20230807,114200,66497750,14870,14870,14870,14870,0
20230807,114100,66497750,14870,14870,14870,14870,50
20230807,114000,65754250,14880,14880,14880,14880,0
20230807,113900,65754250,14880,14880,14880,14880,0
20230807,113800,65754250,14880,14880,14880,14880,0
20230807,113700,65754250,14880,14880,14880,14880,0
20230807,113600,65754250,14880,14880,14880,14880,0
20230807,113500,65754250,14880,14880,14880,14880,0
20230807,113400,65754250,14880,14880,14880,14880,0
20230807,113300,65754250,14880,14880,14880,14880,0
20230807,113200,65754250,14880,14880,14880,14880,0
20230807,113100,65754250,14880,14880,14880,14880,1
20230807,113000,65739370,14880,14880,14880,14880,0
20230807,112900,65739370,14880,14880,14880,14880,0
20230807,112800,65739370,14880,14880,14880,14880,40
20230807,112700,65144170,14910,14910,14910,14910,0
20230807,112600,65144170,14910,14920,14920,14910,214
20230807,112500,61953290,14920,14920,14920,14920,7
20230807,112400,61848850,14920,14920,14920,14920,0
20230807,112300,61848850,14920,14920,14920,14920,40
20230807,112200,61252050,14910,14910,14910,14910,0
20230807,112100,61252050,14910,14910,14910,14910,0
20230807,112000,61252050,14910,14910,14910,14910,100
20230807,111900,59761050,14910,14910,14910,14910,0
20230807,111800,59761050,14910,14910,14910,14910,0
20230807,111700,59761050,14910,14920,14920,14910,469
20230807,111600,52763670,14920,14920,14920,14920,10
20230807,111500,52614470,14870,14870,14870,14870,0
20230807,111400,52614470,14870,14870,14870,14870,0
20230807,111300,52614470,14870,14870,14870,14870,1
20230807,111200,52599600,14870,14900,14900,14870,36
20230807,111100,52064250,14850,14840,14850,14840,62
20230807,111000,51143620,14820,14800,14820,14800,369
20230807,110900,45675300,14810,14800,14810,14800,83
20230807,110800,44446190,14800,14800,14800,14800,290
20230807,110700,40154190,14800,14800,14800,14800,0
20230807,110600,40154190,14800,14800,14800,14800,0
20230807,110500,40154190,14800,14800,14800,14770,10
20230807,110400,40006220,14800,14800,14800,14800,0
20230807,110300,40006220,14800,14800,14800,14800,0
20230807,110200,40006220,14800,14800,14800,14800,0
20230807,110100,40006220,14800,14800,14800,14800,0
20230807,110000,40006220,14800,14760,14800,14760,7
20230807,105900,39902660,14800,14800,14800,14800,0
20230807,105800,39902660,14800,14800,14800,14800,0
20230807,105700,39902660,14800,14800,14800,14800,0
20230807,105600,39902660,14800,14800,14800,14800,0
20230807,105500,39902660,14800,14800,14800,14800,0
20230807,105400,39902660,14800,14800,14800,14800,0
20230807,105300,39902660,14800,14800,14800,14800,0
20230807,105200,39902660,14800,14800,14800,14800,1
20230807,105100,39887860,14740,14740,14740,14740,0
20230807,105000,39887860,14740,14740,14740,14740,0
20230807,104900,39887860,14740,14740,14800,14740,3
20230807,104800,39843580,14800,14800,14800,14800,0
20230807,104700,39843580,14800,14800,14800,14800,0
20230807,104600,39843580,14800,14800,14800,14800,0
20230807,104500,39843580,14800,14800,14800,14800,1
20230807,104400,39828780,14760,14760,14760,14760,1
20230807,104300,39814020,14800,14760,14800,14760,2
20230807,104200,39784460,14790,14790,14790,14790,0
20230807,104100,39784460,14790,14790,14790,14790,0
20230807,104000,39784460,14790,14740,14790,14740,2
20230807,103900,39754930,14800,14800,14800,14800,1
20230807,103800,39740130,14730,14730,14730,14730,0
20230807,103700,39740130,14730,14730,14730,14730,0
20230807,103600,39740130,14730,14730,14730,14730,0
20230807,103500,39740130,14730,14730,14730,14730,0
20230807,103400,39740130,14730,14730,14730,14730,0
20230807,103300,39740130,14730,14730,14730,14730,26
20230807,103200,39357150,14790,14790,14790,14790,1
20230807,103100,39342360,14730,14730,14730,14730,0
20230807,103000,39342360,14730,14730,14730,14730,0
20230807,102900,39342360,14730,14730,14730,14730,0
20230807,102800,39342360,14730,14730,14730,14730,0
20230807,102700,39342360,14730,14740,14740,14730,4
20230807,102600,39283420,14750,14750,14750,14750,0
20230807,102500,39283420,14750,14750,14750,14750,1
20230807,102400,39268670,14820,14810,14820,14810,50
20230807,102300,38528160,14800,14790,14800,14790,15
20230807,102200,38306170,14810,14810,14810,14810,0
20230807,102100,38306170,14810,14810,14810,14810,0
20230807,102000,38306170,14810,14810,14810,14810,0
20230807,101900,38306170,14810,14810,14810,14810,1
20230807,101800,38291360,14790,14790,14790,14790,1
20230807,101700,38276570,14820,14820,14820,14820,0
20230807,101600,38276570,14820,14820,14820,14820,1
20230807,101500,38261750,14740,14740,14740,14740,0
20230807,101400,38261750,14740,14740,14740,14740,0
20230807,101300,38261750,14740,14740,14740,14740,0
20230807,101200,38261750,14740,14740,14740,14740,0
20230807,101100,38261750,14740,14820,14820,14740,4
20230807,101000,38202630,14810,14810,14810,14810,0
20230807,100900,38202630,14810,14810,14810,14810,0
20230807,100800,38202630,14810,14810,14810,14810,99
20230807,100700,36736440,14820,14800,14820,14800,407
20230807,100600,30704900,14800,14770,14800,14770,196
20230807,100500,27805410,14710,14610,14710,14610,2
20230807,100400,27776090,14600,14600,14600,14600,0
20230807,100300,27776090,14600,14600,14600,14600,0
20230807,100200,27776090,14600,14600,14600,14600,0
20230807,100100,27776090,14600,14600,14600,14600,283
20230807,100000,23644290,14670,14740,14740,14670,284
20230807,095900,19477940,14610,14610,14610,14610,0
20230807,095800,19477940,14610,14610,14610,14610,0
20230807,095700,19477940,14610,14610,14610,14610,0
20230807,095600,19477940,14610,14610,14610,14610,0
20230807,095500,19477940,14610,14610,14610,14610,0
20230807,095400,19477940,14610,14610,14610,14610,0
20230807,095300,19477940,14610,14610,14610,14610,0
20230807,095200,19477940,14610,14590,14620,14590,144
20230807,095100,17372750,14610,14610,14610,14610,0
20230807,095000,17372750,14610,14610,14610,14610,0
20230807,094900,17372750,14610,14610,14610,14610,1
20230807,094800,17358140,14590,14590,14590,14590,0
20230807,094700,17358140,14590,14590,14590,14590,0
20230807,094600,17358140,14590,14620,14620,14590,2
20230807,094500,17328930,14520,14520,14520,14520,0
20230807,094400,17328930,14520,14520,14520,14520,0
20230807,094300,17328930,14520,14520,14520,14520,0
20230807,094200,17328930,14520,14520,14520,14520,0
20230807,094100,17328930,14520,14600,14600,14520,210
20230807,094000,14276550,14600,14680,14680,14600,302
20230807,093900,9847360,14670,14670,14670,14670,0
20230807,093800,9847360,14670,14670,14670,14670,234
20230807,093700,6414580,14680,14750,14750,14680,194
20230807,093600,3557550,14770,14770,14770,14770,0
20230807,093500,3557550,14770,14770,14770,14770,0
20230807,093400,3557550,14770,14770,14770,14770,2
20230807,093300,3528010,14770,14770,14770,14770,0
20230807,093200,3528010,14770,14770,14770,14770,100
20230807,093100,2051010,14840,14840,14840,14840,0
20230807,093000,2051010,14840,14840,14840,14840,0
20230807,092900,2051010,14840,14840,14840,14840,0
20230807,092800,2051010,14840,14840,14840,14840,0
20230807,092700,2051010,14840,14840,14840,14840,0
20230807,092600,2051010,14840,14840,14840,14840,0
20230807,092500,2051010,14840,14840,14840,14840,0
20230807,092400,2051010,14840,14840,14840,14840,0
20230807,092300,2051010,14840,14840,14840,14840,0
20230807,092200,2051010,14840,14840,14840,14840,1
20230807,092100,2036170,14690,14690,14690,14690,0
20230807,092000,2036170,14690,14690,14690,14690,0
20230807,091900,2036170,14690,14690,14690,14690,0
20230807,091800,2036170,14690,14690,14690,14690,0
20230807,091700,2036170,14690,14690,14690,14690,0
20230807,091600,2036170,14690,14710,14710,14690,22
20230807,091500,1712920,14720,14720,14720,14720,7
20230807,091400,1609880,14670,14670,14670,14670,0
20230807,091300,1609880,14670,14670,14670,14670,0
20230807,091200,1609880,14670,14670,14670,14670,0
20230807,091100,1609880,14670,14690,14690,14670,13
20230807,091000,1418950,14700,14700,14700,14700,0
20230807,090900,1418950,14700,14700,14700,14700,58
20230807,090800,566350,14900,14900,14900,14900,0
20230807,090700,566350,14900,14900,14900,14900,0
20230807,090600,566350,14900,14900,14900,14900,0
20230807,090500,566350,14900,14900,14900,14900,0
20230807,090400,566350,14900,14900,14900,14900,0
20230807,090300,566350,14900,14900,14900,14900,3
20230807,090200,521650,14900,14910,14910,14900,26
20230807,090100,134190,14910,14910,14910,14910,0
20230807,090000,134190,14910,14910,14910,14910,9