KissMeData/034300/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190800,145681600,14390,14390,14390,14390,60
20230818,190700,145681600,14390,14390,14390,14390,0
20230818,190600,145681600,14390,14390,14390,14390,0
20230818,190500,145681600,14390,14390,14390,14390,0
20230818,190400,145681600,14390,14390,14390,14390,0
20230818,190300,145681600,14390,14390,14390,14390,0
20230818,190200,145681600,14390,14390,14390,14390,0
20230818,190100,145681600,14390,14390,14390,14390,0
20230818,190000,145681600,14390,14390,14390,14390,0
20230818,185900,145681600,14390,14390,14390,14390,0
20230818,185800,145681600,14390,14390,14390,14390,0
20230818,185700,145681600,14390,14390,14390,14390,0
20230818,185600,145681600,14390,14390,14390,14390,0
20230818,185500,145681600,14390,14390,14390,14390,0
20230818,185400,145681600,14390,14390,14390,14390,0
20230818,185300,145681600,14390,14390,14390,14390,0
20230818,185200,145681600,14390,14390,14390,14390,0
20230818,185100,145681600,14390,14390,14390,14390,0
20230818,185000,145681600,14390,14390,14390,14390,0
20230818,184900,145681600,14390,14390,14390,14390,0
20230818,184800,145681600,14390,14390,14390,14390,0
20230818,184700,145681600,14390,14390,14390,14390,0
20230818,184600,145681600,14390,14390,14390,14390,0
20230818,184500,145681600,14390,14390,14390,14390,0
20230818,184400,145681600,14390,14390,14390,14390,0
20230818,184300,145681600,14390,14390,14390,14390,0
20230818,184200,145681600,14390,14390,14390,14390,0
20230818,184100,145681600,14390,14390,14390,14390,0
20230818,184000,145681600,14390,14390,14390,14390,0
20230818,183900,145681600,14390,14390,14390,14390,0
20230818,183800,145681600,14390,14390,14390,14390,60
20230818,183700,145681600,14390,14390,14390,14390,0
20230818,183600,145681600,14390,14390,14390,14390,0
20230818,183500,145681600,14390,14390,14390,14390,0
20230818,183400,145681600,14390,14390,14390,14390,0
20230818,183300,145681600,14390,14390,14390,14390,0
20230818,183200,145681600,14390,14390,14390,14390,0
20230818,183100,145681600,14390,14390,14390,14390,0
20230818,183000,145681600,14390,14390,14390,14390,0
20230818,182900,145681600,14390,14390,14390,14390,0
20230818,182800,145681600,14390,14390,14390,14390,0
20230818,182700,145681600,14390,14390,14390,14390,0
20230818,182600,145681600,14390,14390,14390,14390,0
20230818,182500,145681600,14390,14390,14390,14390,0
20230818,182400,145681600,14390,14390,14390,14390,0
20230818,182300,145681600,14390,14390,14390,14390,0
20230818,182200,145681600,14390,14390,14390,14390,0
20230818,182100,145681600,14390,14390,14390,14390,0
20230818,182000,145681600,14390,14390,14390,14390,0
20230818,181900,145681600,14390,14390,14390,14390,0
20230818,181800,145681600,14390,14390,14390,14390,0
20230818,181700,145681600,14390,14390,14390,14390,0
20230818,181600,145681600,14390,14390,14390,14390,0
20230818,181500,145681600,14390,14390,14390,14390,0
20230818,181400,145681600,14390,14390,14390,14390,0
20230818,181300,145681600,14390,14390,14390,14390,0
20230818,181200,145681600,14390,14390,14390,14390,0
20230818,181100,145681600,14390,14390,14390,14390,0
20230818,181000,145681600,14390,14390,14390,14390,0
20230818,180900,145681600,14390,14390,14390,14390,0
20230818,180800,145681600,14390,14390,14390,14390,60
20230818,180700,145681600,14390,14390,14390,14390,0
20230818,180600,145681600,14390,14390,14390,14390,0
20230818,180500,145681600,14390,14390,14390,14390,0
20230818,180400,145681600,14390,14390,14390,14390,0
20230818,180300,145681600,14390,14390,14390,14390,0
20230818,180200,145681600,14390,14390,14390,14390,0
20230818,180100,145681600,14390,14390,14390,14390,0
20230818,180000,145681600,14390,14390,14390,14390,0
20230818,175900,145681600,14390,14390,14390,14390,0
20230818,175800,145681600,14390,14390,14390,14390,0
20230818,175700,145681600,14390,14390,14390,14390,0
20230818,175600,145681600,14390,14390,14390,14390,0
20230818,175500,145681600,14390,14390,14390,14390,0
20230818,175400,145681600,14390,14390,14390,14390,0
20230818,175300,145681600,14390,14390,14390,14390,0
20230818,175200,145681600,14390,14390,14390,14390,0
20230818,175100,145681600,14390,14390,14390,14390,0
20230818,175000,145681600,14390,14390,14390,14390,0
20230818,174900,145681600,14390,14390,14390,14390,0
20230818,174800,145681600,14390,14390,14390,14390,0
20230818,174700,145681600,14390,14390,14390,14390,0
20230818,174600,145681600,14390,14390,14390,14390,0
20230818,174500,145681600,14390,14390,14390,14390,0
20230818,174400,145681600,14390,14390,14390,14390,0
20230818,174300,145681600,14390,14390,14390,14390,0
20230818,174200,145681600,14390,14390,14390,14390,0
20230818,174100,145681600,14390,14390,14390,14390,0
20230818,174000,145681600,14390,14390,14390,14390,0
20230818,173900,145681600,14390,14390,14390,14390,0
20230818,173800,145681600,14390,14390,14390,14390,60
20230818,173700,145681600,14390,14390,14390,14390,0
20230818,173600,145681600,14390,14390,14390,14390,0
20230818,173500,145681600,14390,14390,14390,14390,0
20230818,173400,145681600,14390,14390,14390,14390,0
20230818,173300,145681600,14390,14390,14390,14390,0
20230818,173200,145681600,14390,14390,14390,14390,0
20230818,173100,145681600,14390,14390,14390,14390,0
20230818,173000,145681600,14390,14390,14390,14390,0
20230818,172900,145681600,14390,14390,14390,14390,0
20230818,172800,145681600,14390,14390,14390,14390,0
20230818,172700,145681600,14390,14390,14390,14390,0
20230818,172600,145681600,14390,14390,14390,14390,0
20230818,172500,145681600,14390,14390,14390,14390,0
20230818,172400,145681600,14390,14390,14390,14390,0
20230818,172300,145681600,14390,14390,14390,14390,0
20230818,172200,145681600,14390,14390,14390,14390,0
20230818,172100,145681600,14390,14390,14390,14390,0
20230818,172000,145681600,14390,14390,14390,14390,0
20230818,171900,145681600,14390,14390,14390,14390,0
20230818,171800,145681600,14390,14390,14390,14390,0
20230818,171700,145681600,14390,14390,14390,14390,0
20230818,171600,145681600,14390,14390,14390,14390,0
20230818,171500,145681600,14390,14390,14390,14390,0
20230818,171400,145681600,14390,14390,14390,14390,0
20230818,171300,145681600,14390,14390,14390,14390,0
20230818,171200,145681600,14390,14390,14390,14390,0
20230818,171100,145681600,14390,14390,14390,14390,0
20230818,171000,145681600,14390,14390,14390,14390,0
20230818,170900,145681600,14390,14390,14390,14390,0
20230818,170800,145681600,14390,14390,14390,14390,60
20230818,170700,145681600,14390,14390,14390,14390,0
20230818,170600,145681600,14390,14390,14390,14390,0
20230818,170500,145681600,14390,14390,14390,14390,0
20230818,170400,145681600,14390,14390,14390,14390,0
20230818,170300,145681600,14390,14390,14390,14390,0
20230818,170200,145681600,14390,14390,14390,14390,0
20230818,170100,145681600,14390,14390,14390,14390,0
20230818,170000,145681600,14390,14390,14390,14390,0
20230818,165900,145681600,14390,14390,14390,14390,0
20230818,165800,145681600,14390,14390,14390,14390,0
20230818,165700,145681600,14390,14390,14390,14390,0
20230818,165600,145681600,14390,14390,14390,14390,0
20230818,165500,145681600,14390,14390,14390,14390,0
20230818,165400,145681600,14390,14390,14390,14390,0
20230818,165300,145681600,14390,14390,14390,14390,0
20230818,165200,145681600,14390,14390,14390,14390,0
20230818,165100,145681600,14390,14390,14390,14390,0
20230818,165000,145681600,14390,14390,14390,14390,0
20230818,164900,145681600,14390,14390,14390,14390,0
20230818,164800,145681600,14390,14390,14390,14390,0
20230818,164700,145681600,14390,14390,14390,14390,0
20230818,164600,145681600,14390,14390,14390,14390,0
20230818,164500,145681600,14390,14390,14390,14390,0
20230818,164400,145681600,14390,14390,14390,14390,0
20230818,164300,145681600,14390,14390,14390,14390,0
20230818,164200,145681600,14390,14390,14390,14390,0
20230818,164100,145681600,14390,14390,14390,14390,0
20230818,164000,145681600,14390,14390,14390,14390,0
20230818,163900,145681600,14390,14390,14390,14390,0
20230818,163800,145681600,14390,14390,14390,14390,60
20230818,163700,145681600,14390,14390,14390,14390,0
20230818,163600,145681600,14390,14390,14390,14390,0
20230818,163500,145681600,14390,14390,14390,14390,0
20230818,163400,145681600,14390,14390,14390,14390,0
20230818,163300,145681600,14390,14390,14390,14390,0
20230818,163200,145681600,14390,14390,14390,14390,0
20230818,163100,145681600,14390,14390,14390,14390,0
20230818,163000,145681600,14390,14390,14390,14390,0
20230818,162900,145681600,14390,14390,14390,14390,0
20230818,162800,145681600,14390,14390,14390,14390,0
20230818,162700,145681600,14390,14390,14390,14390,0
20230818,162600,145681600,14390,14390,14390,14390,0
20230818,162500,145681600,14390,14390,14390,14390,0
20230818,162400,145681600,14390,14390,14390,14390,0
20230818,162300,145681600,14390,14390,14390,14390,0
20230818,162200,145681600,14390,14390,14390,14390,0
20230818,162100,145681600,14390,14390,14390,14390,0
20230818,162000,145681600,14390,14390,14390,14390,0
20230818,161900,145681600,14390,14390,14390,14390,0
20230818,161800,145681600,14390,14390,14390,14390,0
20230818,161700,145681600,14390,14390,14390,14390,0
20230818,161600,145681600,14390,14390,14390,14390,0
20230818,161500,145681600,14390,14390,14390,14390,0
20230818,161400,145681600,14390,14390,14390,14390,0
20230818,161300,145681600,14390,14390,14390,14390,0
20230818,161200,145681600,14390,14390,14390,14390,0
20230818,161100,145681600,14390,14390,14390,14390,0
20230818,161000,145681600,14390,14390,14390,14390,0
20230818,160900,145681600,14390,14390,14390,14390,0
20230818,160800,145681600,14390,14390,14390,14390,60
20230818,160700,145681600,14390,14390,14390,14390,0
20230818,160600,145681600,14390,14390,14390,14390,0
20230818,160500,145681600,14390,14390,14390,14390,0
20230818,160400,145681600,14390,14390,14390,14390,0
20230818,160300,145681600,14390,14390,14390,14390,0
20230818,160200,145681600,14390,14390,14390,14390,0
20230818,160100,145681600,14390,14390,14390,14390,0
20230818,160000,145681600,14390,14390,14390,14390,0
20230818,155900,145681600,14390,14390,14390,14390,0
20230818,155800,145681600,14390,14390,14390,14390,0
20230818,155700,145681600,14390,14390,14390,14390,0
20230818,155600,145681600,14390,14390,14390,14390,0
20230818,155500,145681600,14390,14390,14390,14390,0
20230818,155400,145681600,14390,14390,14390,14390,0
20230818,155300,145681600,14390,14390,14390,14390,0
20230818,155200,145681600,14390,14390,14390,14390,0
20230818,155100,145681600,14390,14390,14390,14390,0
20230818,155000,145681600,14390,14390,14390,14390,0
20230818,154900,145681600,14390,14390,14390,14390,0
20230818,154800,145681600,14390,14390,14390,14390,0
20230818,154700,145681600,14390,14390,14390,14390,0
20230818,154600,145681600,14390,14390,14390,14390,0
20230818,154500,145681600,14390,14390,14390,14390,0
20230818,154400,145681600,14390,14390,14390,14390,0
20230818,154300,145681600,14390,14390,14390,14390,0
20230818,154200,145681600,14390,14390,14390,14390,0
20230818,154100,145681600,14390,14390,14390,14390,0
20230818,154000,145681600,14390,14390,14390,14390,0
20230818,153900,145681600,14390,14390,14390,14390,0
20230818,153800,145681600,14390,14390,14390,14390,60
20230818,153700,145681600,14390,14390,14390,14390,0
20230818,153600,145681600,14390,14390,14390,14390,0
20230818,153500,145681600,14390,14390,14390,14390,0
20230818,153400,145681600,14390,14390,14390,14390,0
20230818,153300,145681600,14390,14390,14390,14390,0
20230818,153200,145681600,14390,14390,14390,14390,0
20230818,153100,145681600,14390,14390,14390,14390,0
20230818,153000,145681600,14390,14390,14390,14390,60
20230818,152900,144818200,14330,14330,14330,14330,0
20230818,152800,144818200,14330,14330,14330,14330,0
20230818,152700,144818200,14330,14330,14330,14330,0
20230818,152600,144818200,14330,14330,14330,14330,0
20230818,152500,144818200,14330,14330,14330,14330,0
20230818,152400,144818200,14330,14330,14330,14330,0
20230818,152300,144818200,14330,14330,14330,14330,0
20230818,152200,144818200,14330,14330,14330,14330,0
20230818,152100,144818200,14330,14330,14330,14330,0
20230818,152000,144818200,14330,14330,14330,14330,0
20230818,151900,144818200,14330,14190,14330,14190,352
20230818,151800,139789130,14170,14170,14170,14170,0
20230818,151700,139789130,14170,14170,14170,14170,5
20230818,151600,139718280,14130,14130,14130,14130,100
20230818,151500,138305280,14130,14120,14130,14120,2
20230818,151400,138277030,14130,14130,14130,14130,0
20230818,151300,138277030,14130,14130,14130,14130,0
20230818,151200,138277030,14130,14130,14130,14130,0
20230818,151100,138277030,14130,14130,14130,14130,0
20230818,151000,138277030,14130,14130,14130,14130,0
20230818,150900,138277030,14130,14130,14130,14120,101
20230818,150800,136849930,14130,14130,14130,14130,1
20230818,150700,136835800,14100,14100,14100,14100,0
20230818,150600,136835800,14100,14100,14100,14100,0
20230818,150500,136835800,14100,14100,14100,14100,0
20230818,150400,136835800,14100,14100,14100,14100,43
20230818,150300,136229500,14130,14130,14130,14130,0
20230818,150200,136229500,14130,14130,14130,14130,0
20230818,150100,136229500,14130,14130,14130,14130,0
20230818,150000,136229500,14130,14130,14130,14130,0
20230818,145900,136229500,14130,14130,14130,14130,0
20230818,145800,136229500,14130,14130,14130,14130,1
20230818,145700,136215370,14140,14140,14140,14140,0
20230818,145600,136215370,14140,14140,14140,14140,0
20230818,145500,136215370,14140,14140,14140,14140,297
20230818,145400,132015790,14140,14140,14140,14140,297
20230818,145300,127816210,14100,14100,14100,14100,0
20230818,145200,127816210,14100,14130,14130,14100,170
20230818,145100,125417100,14170,14130,14170,14130,31
20230818,145000,124979030,14180,14180,14180,14180,0
20230818,144900,124979030,14180,14180,14180,14180,0
20230818,144800,124979030,14180,14180,14180,14180,1
20230818,144700,124964850,14150,14130,14150,14130,302
20230818,144600,120691730,14160,14160,14160,14160,5
20230818,144500,120620930,14130,14130,14130,14130,2
20230818,144400,120592670,14170,14170,14170,14170,15
20230818,144300,120380120,14130,14130,14130,14130,50
20230818,144200,119673620,14130,14130,14130,14130,0
20230818,144100,119673620,14130,14130,14130,14130,0
20230818,144000,119673620,14130,14130,14130,14130,0
20230818,143900,119673620,14130,14130,14130,14130,0
20230818,143800,119673620,14130,14130,14130,14130,0
20230818,143700,119673620,14130,14130,14130,14130,0
20230818,143600,119673620,14130,14130,14130,14130,0
20230818,143500,119673620,14130,14130,14130,14130,100
20230818,143400,118260620,14150,14150,14150,14150,167
20230818,143300,115897570,14150,14150,14150,14150,0
20230818,143200,115897570,14150,14150,14150,14150,0
20230818,143100,115897570,14150,14150,14150,14150,0
20230818,143000,115897570,14150,14150,14150,14150,15
20230818,142900,115685320,14150,14150,14150,14150,0
20230818,142800,115685320,14150,14150,14150,14150,11
20230818,142700,115529670,14150,14150,14150,14150,0
20230818,142600,115529670,14150,14150,14150,14150,0
20230818,142500,115529670,14150,14150,14150,14150,0
20230818,142400,115529670,14150,14150,14150,14150,14
20230818,142300,115331570,14130,14130,14130,14130,0
20230818,142200,115331570,14130,14130,14130,14130,0
20230818,142100,115331570,14130,14130,14130,14130,0
20230818,142000,115331570,14130,14130,14130,14130,0
20230818,141900,115331570,14130,14130,14130,14130,0
20230818,141800,115331570,14130,14130,14130,14130,0
20230818,141700,115331570,14130,14130,14130,14130,0
20230818,141600,115331570,14130,14130,14130,14130,0
20230818,141500,115331570,14130,14130,14130,14130,0
20230818,141400,115331570,14130,14130,14130,14130,0
20230818,141300,115331570,14130,14130,14130,14130,0
20230818,141200,115331570,14130,14130,14130,14130,0
20230818,141100,115331570,14130,14130,14130,14130,6
20230818,141000,115246790,14130,14130,14130,14130,7
20230818,140900,115147880,14140,14140,14140,14140,8
20230818,140800,115034760,14140,14140,14140,14140,0
20230818,140700,115034760,14140,14140,14140,14140,0
20230818,140600,115034760,14140,14140,14140,14140,0
20230818,140500,115034760,14140,14140,14140,14140,0
20230818,140400,115034760,14140,14140,14140,14140,0
20230818,140300,115034760,14140,14150,14150,14140,51
20230818,140200,114313610,14150,14160,14160,14150,253
20230818,140100,110733650,14150,14150,14150,14150,0
20230818,140000,110733650,14150,14150,14150,14150,0
20230818,135900,110733650,14150,14150,14150,14150,4
20230818,135800,110677050,14150,14150,14150,14150,0
20230818,135700,110677050,14150,14150,14150,14150,8
20230818,135600,110563850,14150,14170,14170,14150,251
20230818,135500,107011200,14170,14170,14170,14170,0
20230818,135400,107011200,14170,14180,14180,14170,55
20230818,135300,106231350,14180,14180,14180,14180,0
20230818,135200,106231350,14180,14180,14180,14180,0
20230818,135100,106231350,14180,14190,14190,14180,3
20230818,135000,106188800,14190,14190,14190,14190,2
20230818,134900,106160420,14190,14190,14190,14190,5
20230818,134800,106089470,14190,14190,14190,14190,2
20230818,134700,106061090,14190,14190,14190,14190,0
20230818,134600,106061090,14190,14190,14190,14190,0
20230818,134500,106061090,14190,14190,14190,14190,0
20230818,134400,106061090,14190,14190,14190,14190,4
20230818,134300,106004330,14200,14200,14200,14200,3
20230818,134200,105961730,14200,14220,14220,14200,19
20230818,134100,105691620,14220,14220,14220,14220,3
20230818,134000,105648960,14220,14220,14220,14220,3
20230818,133900,105606300,14230,14230,14230,14230,0
20230818,133800,105606300,14230,14230,14230,14230,0
20230818,133700,105606300,14230,14230,14230,14230,0
20230818,133600,105606300,14230,14230,14230,14230,0
20230818,133500,105606300,14230,14230,14230,14230,0
20230818,133400,105606300,14230,14230,14230,14230,0
20230818,133300,105606300,14230,14230,14230,14230,0
20230818,133200,105606300,14230,14230,14230,14230,0
20230818,133100,105606300,14230,14230,14230,14230,0
20230818,133000,105606300,14230,14230,14230,14230,0
20230818,132900,105606300,14230,14230,14230,14230,0
20230818,132800,105606300,14230,14230,14230,14230,0
20230818,132700,105606300,14230,14230,14230,14230,0
20230818,132600,105606300,14230,14230,14230,14230,0
20230818,132500,105606300,14230,14230,14230,14230,2
20230818,132400,105577840,14230,14230,14230,14230,2
20230818,132300,105549380,14240,14240,14240,14240,0
20230818,132200,105549380,14240,14240,14240,14240,0
20230818,132100,105549380,14240,14240,14240,14240,0
20230818,132000,105549380,14240,14240,14240,14240,0
20230818,131900,105549380,14240,14240,14240,14240,0
20230818,131800,105549380,14240,14240,14240,14240,0
20230818,131700,105549380,14240,14240,14240,14240,0
20230818,131600,105549380,14240,14240,14240,14240,0
20230818,131500,105549380,14240,14240,14240,14240,0
20230818,131400,105549380,14240,14240,14240,14240,0
20230818,131300,105549380,14240,14200,14240,14200,12
20230818,131200,105378930,14200,14200,14200,14200,0
20230818,131100,105378930,14200,14200,14200,14200,0
20230818,131000,105378930,14200,14200,14200,14200,0
20230818,130900,105378930,14200,14200,14200,14200,0
20230818,130800,105378930,14200,14200,14200,14200,16
20230818,130700,105151730,14180,14180,14180,14180,0
20230818,130600,105151730,14180,14180,14180,14180,0
20230818,130500,105151730,14180,14180,14180,14180,0
20230818,130400,105151730,14180,14180,14180,14180,0
20230818,130300,105151730,14180,14180,14180,14180,230
20230818,130200,101890330,14180,14180,14180,14180,15
20230818,130100,101677630,14200,14200,14200,14200,0
20230818,130000,101677630,14200,14200,14200,14200,0
20230818,125900,101677630,14200,14200,14200,14200,0
20230818,125800,101677630,14200,14200,14200,14200,0
20230818,125700,101677630,14200,14200,14200,14200,0
20230818,125600,101677630,14200,14200,14200,14200,0
20230818,125500,101677630,14200,14200,14200,14200,0
20230818,125400,101677630,14200,14200,14200,14200,15
20230818,125300,101464630,14200,14200,14200,14200,3
20230818,125200,101422030,14200,14200,14200,14200,0
20230818,125100,101422030,14200,14200,14200,14200,0
20230818,125000,101422030,14200,14200,14200,14200,0
20230818,124900,101422030,14200,14200,14200,14200,0
20230818,124800,101422030,14200,14200,14200,14200,0
20230818,124700,101422030,14200,14200,14200,14200,0
20230818,124600,101422030,14200,14200,14200,14200,3
20230818,124500,101379430,14190,14190,14190,14190,0
20230818,124400,101379430,14190,14190,14190,14190,0
20230818,124300,101379430,14190,14190,14190,14190,0
20230818,124200,101379430,14190,14190,14190,14190,0
20230818,124100,101379430,14190,14190,14190,14190,22
20230818,124000,101067250,14160,14160,14160,14160,0
20230818,123900,101067250,14160,14160,14160,14160,0
20230818,123800,101067250,14160,14160,14160,14160,0
20230818,123700,101067250,14160,14160,14160,14160,0
20230818,123600,101067250,14160,14160,14160,14160,0
20230818,123500,101067250,14160,14160,14160,14160,0
20230818,123400,101067250,14160,14160,14160,14160,0
20230818,123300,101067250,14160,14160,14160,14160,0
20230818,123200,101067250,14160,14160,14160,14160,0
20230818,123100,101067250,14160,14160,14160,14160,0
20230818,123000,101067250,14160,14160,14160,14160,0
20230818,122900,101067250,14160,14160,14160,14160,0
20230818,122800,101067250,14160,14160,14160,14160,0
20230818,122700,101067250,14160,14160,14160,14160,0
20230818,122600,101067250,14160,14160,14160,14160,0
20230818,122500,101067250,14160,14160,14160,14160,0
20230818,122400,101067250,14160,14160,14160,14160,0
20230818,122300,101067250,14160,14160,14160,14160,0
20230818,122200,101067250,14160,14160,14160,14160,0
20230818,122100,101067250,14160,14190,14190,14160,552
20230818,122000,93244930,14150,14150,14150,14150,0
20230818,121900,93244930,14150,14150,14150,14150,0
20230818,121800,93244930,14150,14150,14150,14150,0
20230818,121700,93244930,14150,14150,14150,14150,0
20230818,121600,93244930,14150,14150,14150,14150,0
20230818,121500,93244930,14150,14150,14150,14150,0
20230818,121400,93244930,14150,14150,14150,14150,0
20230818,121300,93244930,14150,14150,14150,14150,0
20230818,121200,93244930,14150,14150,14150,14150,0
20230818,121100,93244930,14150,14150,14150,14150,0
20230818,121000,93244930,14150,14150,14150,14150,98
20230818,120900,91858230,14150,14150,14150,14150,4
20230818,120800,91801630,14150,14150,14150,14150,35
20230818,120700,91306380,14150,14150,14150,14150,0
20230818,120600,91306380,14150,14150,14150,14150,0
20230818,120500,91306380,14150,14150,14150,14150,0
20230818,120400,91306380,14150,14150,14150,14150,0
20230818,120300,91306380,14150,14160,14160,14150,5
20230818,120200,91235620,14140,14140,14140,14140,0
20230818,120100,91235620,14140,14140,14140,14140,0
20230818,120000,91235620,14140,14140,14140,14140,0
20230818,115900,91235620,14140,14140,14140,14140,0
20230818,115800,91235620,14140,14140,14140,14140,0
20230818,115700,91235620,14140,14140,14140,14140,0
20230818,115600,91235620,14140,14140,14140,14140,0
20230818,115500,91235620,14140,14140,14140,14140,1
20230818,115400,91221480,14190,14190,14190,14190,0
20230818,115300,91221480,14190,14190,14190,14190,0
20230818,115200,91221480,14190,14190,14190,14190,0
20230818,115100,91221480,14190,14190,14190,14190,11
20230818,115000,91065390,14190,14190,14190,14190,50
20230818,114900,90355890,14190,14190,14190,14190,0
20230818,114800,90355890,14190,14190,14190,14190,0
20230818,114700,90355890,14190,14190,14190,14190,10
20230818,114600,90213990,14140,14140,14140,14140,0
20230818,114500,90213990,14140,14140,14140,14140,0
20230818,114400,90213990,14140,14140,14140,14140,0
20230818,114300,90213990,14140,14140,14140,14140,0
20230818,114200,90213990,14140,14140,14140,14140,0
20230818,114100,90213990,14140,14150,14150,14140,20
20230818,114000,89931080,14150,14160,14160,14150,54
20230818,113900,89166970,14160,14160,14160,14160,6
20230818,113800,89082010,14170,14190,14190,14170,49
20230818,113700,88386950,14190,14190,14190,14190,0
20230818,113600,88386950,14190,14190,14190,14190,20
20230818,113500,88103150,14190,14190,14190,14190,1
20230818,113400,88088960,14180,14180,14180,14180,0
20230818,113300,88088960,14180,14180,14180,14180,0
20230818,113200,88088960,14180,14180,14180,14180,5
20230818,113100,88018060,14190,14190,14190,14190,0
20230818,113000,88018060,14190,14200,14200,14190,202
20230818,112900,85151140,14200,14200,14200,14200,0
20230818,112800,85151140,14200,14200,14200,14200,0
20230818,112700,85151140,14200,14200,14200,14200,0
20230818,112600,85151140,14200,14200,14200,14200,0
20230818,112500,85151140,14200,14200,14200,14200,20
20230818,112400,84867140,14250,14250,14250,14250,70
20230818,112300,83869640,14250,14250,14250,14250,2
20230818,112200,83841140,14250,14250,14250,14250,0
20230818,112100,83841140,14250,14250,14250,14250,0
20230818,112000,83841140,14250,14250,14250,14250,0
20230818,111900,83841140,14250,14250,14250,14250,0
20230818,111800,83841140,14250,14250,14250,14250,0
20230818,111700,83841140,14250,14250,14250,14250,0
20230818,111600,83841140,14250,14250,14250,14250,1
20230818,111500,83826890,14200,14200,14200,14200,0
20230818,111400,83826890,14200,14200,14200,14200,0
20230818,111300,83826890,14200,14200,14200,14200,0
20230818,111200,83826890,14200,14200,14200,14200,0
20230818,111100,83826890,14200,14200,14200,14200,0
20230818,111000,83826890,14200,14200,14200,14200,0
20230818,110900,83826890,14200,14200,14200,14200,0
20230818,110800,83826890,14200,14200,14200,14200,5
20230818,110700,83755890,14200,14200,14200,14200,0
20230818,110600,83755890,14200,14200,14200,14200,0
20230818,110500,83755890,14200,14200,14200,14200,0
20230818,110400,83755890,14200,14200,14200,14200,0
20230818,110300,83755890,14200,14200,14200,14200,3
20230818,110200,83713290,14250,14250,14250,14250,0
20230818,110100,83713290,14250,14250,14250,14250,0
20230818,110000,83713290,14250,14250,14250,14250,0
20230818,105900,83713290,14250,14250,14250,14250,1
20230818,105800,83699040,14210,14210,14210,14210,0
20230818,105700,83699040,14210,14210,14210,14210,0
20230818,105600,83699040,14210,14210,14210,14210,154
20230818,105500,81510700,14210,14210,14210,14210,1
20230818,105400,81496490,14260,14260,14260,14260,0
20230818,105300,81496490,14260,14260,14260,14260,0
20230818,105200,81496490,14260,14260,14260,14260,56
20230818,105100,80697930,14220,14220,14220,14220,100
20230818,105000,79275930,14200,14200,14200,14200,0
20230818,104900,79275930,14200,14240,14240,14200,300
20230818,104800,75004330,14220,14220,14220,14220,0
20230818,104700,75004330,14220,14220,14220,14220,0
20230818,104600,75004330,14220,14220,14220,14220,111
20230818,104500,73425910,14210,14210,14210,14210,0
20230818,104400,73425910,14210,14210,14210,14210,0
20230818,104300,73425910,14210,14210,14210,14210,0
20230818,104200,73425910,14210,14270,14270,14210,300
20230818,104100,69150800,14320,14320,14320,14320,0
20230818,104000,69150800,14320,14320,14320,14320,0
20230818,103900,69150800,14320,14320,14320,14320,0
20230818,103800,69150800,14320,14320,14320,14320,0
20230818,103700,69150800,14320,14320,14320,14320,0
20230818,103600,69150800,14320,14320,14320,14320,0
20230818,103500,69150800,14320,14320,14320,14320,0
20230818,103400,69150800,14320,14320,14320,14320,1
20230818,103300,69136480,14330,14320,14330,14320,5
20230818,103200,69064870,14300,14300,14300,14300,0
20230818,103100,69064870,14300,14300,14300,14300,0
20230818,103000,69064870,14300,14300,14300,14300,0
20230818,102900,69064870,14300,14300,14300,14300,0
20230818,102800,69064870,14300,14300,14300,14300,0
20230818,102700,69064870,14300,14300,14300,14300,0
20230818,102600,69064870,14300,14300,14300,14300,0
20230818,102500,69064870,14300,14300,14300,14300,0
20230818,102400,69064870,14300,14300,14300,14300,0
20230818,102300,69064870,14300,14300,14300,14300,299
20230818,102200,64789170,14310,14310,14310,14310,0
20230818,102100,64789170,14310,14290,14520,14290,404
20230818,102000,58985360,14290,14290,14290,14290,0
20230818,101900,58985360,14290,14290,14290,14290,0
20230818,101800,58985360,14290,14290,14290,14290,0
20230818,101700,58985360,14290,14290,14290,14290,0
20230818,101600,58985360,14290,14290,14290,14290,0
20230818,101500,58985360,14290,14290,14290,14290,0
20230818,101400,58985360,14290,14290,14290,14290,288
20230818,101300,54869840,14270,14270,14270,14270,0
20230818,101200,54869840,14270,14270,14270,14270,1
20230818,101100,54855570,14260,14260,14260,14260,82
20230818,101000,53686250,14220,14220,14220,14220,0
20230818,100900,53686250,14220,14220,14220,14220,0
20230818,100800,53686250,14220,14220,14220,14220,0
20230818,100700,53686250,14220,14220,14220,14220,0
20230818,100600,53686250,14220,14320,14320,14220,356
20230818,100500,48606040,14310,14310,14310,14310,0
20230818,100400,48606040,14310,14310,14310,14310,0
20230818,100300,48606040,14310,14200,14350,14200,1170
20230818,100200,31988870,14180,14180,14180,14180,0
20230818,100100,31988870,14180,14180,14180,14180,0
20230818,100000,31988870,14180,14180,14180,14180,0
20230818,095900,31988870,14180,14180,14180,14180,0
20230818,095800,31988870,14180,14270,14270,14180,529
20230818,095700,24451500,14290,14290,14290,14290,0
20230818,095600,24451500,14290,14290,14290,14290,0
20230818,095500,24451500,14290,14290,14290,14290,0
20230818,095400,24451500,14290,14290,14290,14290,6
20230818,095300,24365760,14270,14270,14270,14270,0
20230818,095200,24365760,14270,14270,14270,14270,0
20230818,095100,24365760,14270,14270,14270,14270,0
20230818,095000,24365760,14270,14270,14270,14270,0
20230818,094900,24365760,14270,14270,14270,14270,0
20230818,094800,24365760,14270,14290,14290,14270,26
20230818,094700,23994640,14230,14230,14230,14230,20
20230818,094600,23710040,14280,14280,14280,14280,0
20230818,094500,23710040,14280,14280,14280,14280,0
20230818,094400,23710040,14280,14280,14280,14280,0
20230818,094300,23710040,14280,14280,14280,14280,0
20230818,094200,23710040,14280,14280,14280,14280,0
20230818,094100,23710040,14280,14280,14280,14280,9
20230818,094000,23581520,14280,14280,14280,14280,1
20230818,093900,23567240,14270,14270,14270,14270,5
20230818,093800,23495890,14260,14260,14260,14260,30
20230818,093700,23068090,14250,14250,14250,14250,0
20230818,093600,23068090,14250,14250,14250,14250,179
20230818,093500,20517340,14310,14310,14310,14310,0
20230818,093400,20517340,14310,14310,14320,14240,317
20230818,093300,16001220,14310,14320,14320,14100,540
20230818,093200,8327920,14320,14330,14330,14320,7
20230818,093100,8227650,14350,14350,14350,14350,0
20230818,093000,8227650,14350,14360,14360,14350,27
20230818,092900,7840140,14360,14370,14370,14360,97
20230818,092800,6446820,14380,14520,14520,14380,294
20230818,092700,2218620,14430,14520,14520,14430,2
20230818,092600,2189670,14420,14420,14420,14420,2
20230818,092500,2160830,14520,14520,14520,14520,0
20230818,092400,2160830,14520,14520,14520,14520,2
20230818,092300,2131790,14360,14410,14410,14360,7
20230818,092200,2031200,14540,14540,14540,14540,0
20230818,092100,2031200,14540,14540,14540,14540,0
20230818,092000,2031200,14540,14540,14540,14540,0
20230818,091900,2031200,14540,14540,14540,14540,0
20230818,091800,2031200,14540,14540,14540,14540,0
20230818,091700,2031200,14540,14540,14540,14540,0
20230818,091600,2031200,14540,14540,14540,14540,0
20230818,091500,2031200,14540,14540,14540,14540,1
20230818,091400,2016660,14540,14400,14540,14400,2
20230818,091300,1987720,14540,14540,14540,14540,0
20230818,091200,1987720,14540,14540,14540,14540,1
20230818,091100,1973180,14310,14310,14310,14310,58
20230818,091000,1143200,14360,14360,14360,14310,32
20230818,090900,683930,14590,14590,14590,14590,12
20230818,090800,508850,14590,14540,14590,14540,12
20230818,090700,333870,14590,14540,14590,14540,2
20230818,090600,304740,14310,14590,14590,14310,8
20230818,090500,189720,14380,14650,14650,14310,6
20230818,090400,102440,14610,14610,14610,14610,0
20230818,090300,102440,14610,14610,14610,14610,0
20230818,090200,102440,14610,14610,14610,14610,0
20230818,090100,102440,14610,14650,14650,14610,6
20230818,090000,14700,14700,14700,14700,14700,1