KissMeData/018120/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185800,88398140,14620,14620,14620,14620,10
20230807,185700,88398140,14620,14620,14620,14620,0
20230807,185600,88398140,14620,14620,14620,14620,0
20230807,185500,88398140,14620,14620,14620,14620,0
20230807,185400,88398140,14620,14620,14620,14620,0
20230807,185300,88398140,14620,14620,14620,14620,0
20230807,185200,88398140,14620,14620,14620,14620,0
20230807,185100,88398140,14620,14620,14620,14620,0
20230807,185000,88398140,14620,14620,14620,14620,0
20230807,184900,88398140,14620,14620,14620,14620,0
20230807,184800,88398140,14620,14620,14620,14620,0
20230807,184700,88398140,14620,14620,14620,14620,0
20230807,184600,88398140,14620,14620,14620,14620,0
20230807,184500,88398140,14620,14620,14620,14620,0
20230807,184400,88398140,14620,14620,14620,14620,0
20230807,184300,88398140,14620,14620,14620,14620,0
20230807,184200,88398140,14620,14620,14620,14620,0
20230807,184100,88398140,14620,14620,14620,14620,0
20230807,184000,88398140,14620,14620,14620,14620,0
20230807,183900,88398140,14620,14620,14620,14620,0
20230807,183800,88398140,14620,14620,14620,14620,0
20230807,183700,88398140,14620,14620,14620,14620,0
20230807,183600,88398140,14620,14620,14620,14620,0
20230807,183500,88398140,14620,14620,14620,14620,0
20230807,183400,88398140,14620,14620,14620,14620,0
20230807,183300,88398140,14620,14620,14620,14620,0
20230807,183200,88398140,14620,14620,14620,14620,0
20230807,183100,88398140,14620,14620,14620,14620,0
20230807,183000,88398140,14620,14620,14620,14620,0
20230807,182900,88398140,14620,14620,14620,14620,0
20230807,182800,88398140,14620,14620,14620,14620,10
20230807,182700,88398140,14620,14620,14620,14620,0
20230807,182600,88398140,14620,14620,14620,14620,0
20230807,182500,88398140,14620,14620,14620,14620,0
20230807,182400,88398140,14620,14620,14620,14620,0
20230807,182300,88398140,14620,14620,14620,14620,0
20230807,182200,88398140,14620,14620,14620,14620,0
20230807,182100,88398140,14620,14620,14620,14620,0
20230807,182000,88398140,14620,14620,14620,14620,0
20230807,181900,88398140,14620,14620,14620,14620,0
20230807,181800,88398140,14620,14620,14620,14620,0
20230807,181700,88398140,14620,14620,14620,14620,0
20230807,181600,88398140,14620,14620,14620,14620,0
20230807,181500,88398140,14620,14620,14620,14620,0
20230807,181400,88398140,14620,14620,14620,14620,0
20230807,181300,88398140,14620,14620,14620,14620,0
20230807,181200,88398140,14620,14620,14620,14620,0
20230807,181100,88398140,14620,14620,14620,14620,0
20230807,181000,88398140,14620,14620,14620,14620,0
20230807,180900,88398140,14620,14620,14620,14620,0
20230807,180800,88398140,14620,14620,14620,14620,0
20230807,180700,88398140,14620,14620,14620,14620,0
20230807,180600,88398140,14620,14620,14620,14620,0
20230807,180500,88398140,14620,14620,14620,14620,0
20230807,180400,88398140,14620,14620,14620,14620,0
20230807,180300,88398140,14620,14620,14620,14620,0
20230807,180200,88398140,14620,14620,14620,14620,0
20230807,180100,88398140,14620,14620,14620,14620,0
20230807,180000,88398140,14620,14620,14620,14620,0
20230807,175900,88398140,14620,14620,14620,14620,0
20230807,175800,88398140,14620,14620,14620,14620,10
20230807,175700,88398140,14620,14620,14620,14620,0
20230807,175600,88398140,14620,14620,14620,14620,0
20230807,175500,88398140,14620,14620,14620,14620,0
20230807,175400,88398140,14620,14620,14620,14620,0
20230807,175300,88398140,14620,14620,14620,14620,0
20230807,175200,88398140,14620,14620,14620,14620,0
20230807,175100,88398140,14620,14620,14620,14620,0
20230807,175000,88398140,14620,14620,14620,14620,0
20230807,174900,88398140,14620,14620,14620,14620,0
20230807,174800,88398140,14620,14620,14620,14620,0
20230807,174700,88398140,14620,14620,14620,14620,0
20230807,174600,88398140,14620,14620,14620,14620,0
20230807,174500,88398140,14620,14620,14620,14620,0
20230807,174400,88398140,14620,14620,14620,14620,0
20230807,174300,88398140,14620,14620,14620,14620,0
20230807,174200,88398140,14620,14620,14620,14620,0
20230807,174100,88398140,14620,14620,14620,14620,0
20230807,174000,88398140,14620,14620,14620,14620,0
20230807,173900,88398140,14620,14620,14620,14620,0
20230807,173800,88398140,14620,14620,14620,14620,0
20230807,173700,88398140,14620,14620,14620,14620,0
20230807,173600,88398140,14620,14620,14620,14620,0
20230807,173500,88398140,14620,14620,14620,14620,0
20230807,173400,88398140,14620,14620,14620,14620,0
20230807,173300,88398140,14620,14620,14620,14620,0
20230807,173200,88398140,14620,14620,14620,14620,0
20230807,173100,88398140,14620,14620,14620,14620,0
20230807,173000,88398140,14620,14620,14620,14620,0
20230807,172900,88398140,14620,14620,14620,14620,0
20230807,172800,88398140,14620,14620,14620,14620,10
20230807,172700,88398140,14620,14620,14620,14620,0
20230807,172600,88398140,14620,14620,14620,14620,0
20230807,172500,88398140,14620,14620,14620,14620,0
20230807,172400,88398140,14620,14620,14620,14620,0
20230807,172300,88398140,14620,14620,14620,14620,0
20230807,172200,88398140,14620,14620,14620,14620,0
20230807,172100,88398140,14620,14620,14620,14620,0
20230807,172000,88398140,14620,14620,14620,14620,0
20230807,171900,88398140,14620,14620,14620,14620,0
20230807,171800,88398140,14620,14620,14620,14620,0
20230807,171700,88398140,14620,14620,14620,14620,0
20230807,171600,88398140,14620,14620,14620,14620,0
20230807,171500,88398140,14620,14620,14620,14620,0
20230807,171400,88398140,14620,14620,14620,14620,0
20230807,171300,88398140,14620,14620,14620,14620,0
20230807,171200,88398140,14620,14620,14620,14620,0
20230807,171100,88398140,14620,14620,14620,14620,0
20230807,171000,88398140,14620,14620,14620,14620,0
20230807,170900,88398140,14620,14620,14620,14620,0
20230807,170800,88398140,14620,14620,14620,14620,0
20230807,170700,88398140,14620,14620,14620,14620,0
20230807,170600,88398140,14620,14620,14620,14620,0
20230807,170500,88398140,14620,14620,14620,14620,0
20230807,170400,88398140,14620,14620,14620,14620,0
20230807,170300,88398140,14620,14620,14620,14620,0
20230807,170200,88398140,14620,14620,14620,14620,0
20230807,170100,88398140,14620,14620,14620,14620,0
20230807,170000,88398140,14620,14620,14620,14620,0
20230807,165900,88398140,14620,14620,14620,14620,0
20230807,165800,88398140,14620,14620,14620,14620,10
20230807,165700,88398140,14620,14620,14620,14620,0
20230807,165600,88398140,14620,14620,14620,14620,0
20230807,165500,88398140,14620,14620,14620,14620,0
20230807,165400,88398140,14620,14620,14620,14620,0
20230807,165300,88398140,14620,14620,14620,14620,0
20230807,165200,88398140,14620,14620,14620,14620,0
20230807,165100,88398140,14620,14620,14620,14620,0
20230807,165000,88398140,14620,14620,14620,14620,0
20230807,164900,88398140,14620,14620,14620,14620,0
20230807,164800,88398140,14620,14620,14620,14620,0
20230807,164700,88398140,14620,14620,14620,14620,0
20230807,164600,88398140,14620,14620,14620,14620,0
20230807,164500,88398140,14620,14620,14620,14620,0
20230807,164400,88398140,14620,14620,14620,14620,0
20230807,164300,88398140,14620,14620,14620,14620,0
20230807,164200,88398140,14620,14620,14620,14620,0
20230807,164100,88398140,14620,14620,14620,14620,0
20230807,164000,88398140,14620,14620,14620,14620,0
20230807,163900,88398140,14620,14620,14620,14620,0
20230807,163800,88398140,14620,14620,14620,14620,0
20230807,163700,88398140,14620,14620,14620,14620,0
20230807,163600,88398140,14620,14620,14620,14620,0
20230807,163500,88398140,14620,14620,14620,14620,0
20230807,163400,88398140,14620,14620,14620,14620,0
20230807,163300,88398140,14620,14620,14620,14620,0
20230807,163200,88398140,14620,14620,14620,14620,0
20230807,163100,88398140,14620,14620,14620,14620,0
20230807,163000,88398140,14620,14620,14620,14620,0
20230807,162900,88398140,14620,14620,14620,14620,0
20230807,162800,88398140,14620,14620,14620,14620,10
20230807,162700,88398140,14620,14620,14620,14620,0
20230807,162600,88398140,14620,14620,14620,14620,0
20230807,162500,88398140,14620,14620,14620,14620,0
20230807,162400,88398140,14620,14620,14620,14620,0
20230807,162300,88398140,14620,14620,14620,14620,0
20230807,162200,88398140,14620,14620,14620,14620,0
20230807,162100,88398140,14620,14620,14620,14620,0
20230807,162000,88398140,14620,14620,14620,14620,0
20230807,161900,88398140,14620,14620,14620,14620,0
20230807,161800,88398140,14620,14620,14620,14620,0
20230807,161700,88398140,14620,14620,14620,14620,0
20230807,161600,88398140,14620,14620,14620,14620,0
20230807,161500,88398140,14620,14620,14620,14620,0
20230807,161400,88398140,14620,14620,14620,14620,0
20230807,161300,88398140,14620,14620,14620,14620,0
20230807,161200,88398140,14620,14620,14620,14620,0
20230807,161100,88398140,14620,14620,14620,14620,0
20230807,161000,88398140,14620,14620,14620,14620,0
20230807,160900,88398140,14620,14620,14620,14620,0
20230807,160800,88398140,14620,14620,14620,14620,0
20230807,160700,88398140,14620,14620,14620,14620,0
20230807,160600,88398140,14620,14620,14620,14620,0
20230807,160500,88398140,14620,14620,14620,14620,0
20230807,160400,88398140,14620,14620,14620,14620,0
20230807,160300,88398140,14620,14620,14620,14620,0
20230807,160200,88398140,14620,14620,14620,14620,0
20230807,160100,88398140,14620,14620,14620,14620,0
20230807,160000,88398140,14620,14620,14620,14620,0
20230807,155900,88398140,14620,14620,14620,14620,0
20230807,155800,88398140,14620,14620,14620,14620,10
20230807,155700,88398140,14620,14620,14620,14620,0
20230807,155600,88398140,14620,14620,14620,14620,0
20230807,155500,88398140,14620,14620,14620,14620,0
20230807,155400,88398140,14620,14620,14620,14620,0
20230807,155300,88398140,14620,14620,14620,14620,0
20230807,155200,88398140,14620,14620,14620,14620,0
20230807,155100,88398140,14620,14620,14620,14620,0
20230807,155000,88398140,14620,14620,14620,14620,0
20230807,154900,88398140,14620,14620,14620,14620,0
20230807,154800,88398140,14620,14620,14620,14620,0
20230807,154700,88398140,14620,14620,14620,14620,0
20230807,154600,88398140,14620,14620,14620,14620,0
20230807,154500,88398140,14620,14620,14620,14620,0
20230807,154400,88398140,14620,14620,14620,14620,0
20230807,154300,88398140,14620,14620,14620,14620,0
20230807,154200,88398140,14620,14620,14620,14620,0
20230807,154100,88398140,14620,14620,14620,14620,0
20230807,154000,88398140,14620,14620,14620,14620,0
20230807,153900,88398140,14620,14620,14620,14620,0
20230807,153800,88398140,14620,14620,14620,14620,0
20230807,153700,88398140,14620,14620,14620,14620,0
20230807,153600,88398140,14620,14620,14620,14620,0
20230807,153500,88398140,14620,14620,14620,14620,0
20230807,153400,88398140,14620,14620,14620,14620,0
20230807,153300,88398140,14620,14620,14620,14620,0
20230807,153200,88398140,14620,14620,14620,14620,0
20230807,153100,88398140,14620,14620,14620,14620,0
20230807,153000,88398140,14620,14620,14620,14620,10
20230807,152900,88251940,14630,14630,14630,14630,0
20230807,152800,88251940,14630,14630,14630,14630,0
20230807,152700,88251940,14630,14630,14630,14630,0
20230807,152600,88251940,14630,14630,14630,14630,0
20230807,152500,88251940,14630,14630,14630,14630,0
20230807,152400,88251940,14630,14630,14630,14630,0
20230807,152300,88251940,14630,14630,14630,14630,0
20230807,152200,88251940,14630,14630,14630,14630,0
20230807,152100,88251940,14630,14630,14630,14630,0
20230807,152000,88251940,14630,14630,14630,14630,0
20230807,151900,88251940,14630,14630,14630,14630,0
20230807,151800,88251940,14630,14630,14630,14630,0
20230807,151700,88251940,14630,14630,14630,14630,0
20230807,151600,88251940,14630,14630,14630,14630,5
20230807,151500,88178790,14630,14630,14630,14630,0
20230807,151400,88178790,14630,14630,14630,14630,3
20230807,151300,88134900,14630,14630,14630,14630,0
20230807,151200,88134900,14630,14630,14630,14630,0
20230807,151100,88134900,14630,14630,14630,14630,300
20230807,151000,83745900,14630,14630,14630,14630,0
20230807,150900,83745900,14630,14630,14630,14630,0
20230807,150800,83745900,14630,14630,14630,14630,0
20230807,150700,83745900,14630,14630,14630,14630,4
20230807,150600,83687380,14630,14630,14630,14630,0
20230807,150500,83687380,14630,14630,14630,14630,0
20230807,150400,83687380,14630,14630,14630,14630,0
20230807,150300,83687380,14630,14630,14630,14630,0
20230807,150200,83687380,14630,14630,14630,14630,0
20230807,150100,83687380,14630,14630,14630,14630,0
20230807,150000,83687380,14630,14630,14630,14630,0
20230807,145900,83687380,14630,14630,14630,14630,0
20230807,145800,83687380,14630,14630,14630,14630,0
20230807,145700,83687380,14630,14630,14630,14630,0
20230807,145600,83687380,14630,14630,14630,14630,0
20230807,145500,83687380,14630,14630,14630,14630,0
20230807,145400,83687380,14630,14630,14630,14630,0
20230807,145300,83687380,14630,14630,14630,14630,44
20230807,145200,83043660,14630,14630,14630,14630,3
20230807,145100,82999770,14640,14640,14640,14640,0
20230807,145000,82999770,14640,14640,14640,14640,0
20230807,144900,82999770,14640,14640,14640,14640,0
20230807,144800,82999770,14640,14640,14640,14640,0
20230807,144700,82999770,14640,14640,14640,14640,0
20230807,144600,82999770,14640,14640,14640,14640,0
20230807,144500,82999770,14640,14640,14640,14640,0
20230807,144400,82999770,14640,14640,14640,14640,0
20230807,144300,82999770,14640,14640,14640,14640,0
20230807,144200,82999770,14640,14640,14640,14640,0
20230807,144100,82999770,14640,14640,14640,14640,0
20230807,144000,82999770,14640,14640,14640,14640,0
20230807,143900,82999770,14640,14640,14640,14640,1
20230807,143800,82985130,14640,14640,14640,14640,0
20230807,143700,82985130,14640,14640,14640,14640,0
20230807,143600,82985130,14640,14640,14640,14640,0
20230807,143500,82985130,14640,14640,14640,14640,0
20230807,143400,82985130,14640,14640,14640,14640,0
20230807,143300,82985130,14640,14640,14640,14640,0
20230807,143200,82985130,14640,14640,14640,14640,0
20230807,143100,82985130,14640,14640,14640,14640,70
20230807,143000,81960330,14640,14640,14640,14640,0
20230807,142900,81960330,14640,14640,14640,14640,0
20230807,142800,81960330,14640,14640,14640,14640,0
20230807,142700,81960330,14640,14640,14640,14640,0
20230807,142600,81960330,14640,14640,14640,14640,0
20230807,142500,81960330,14640,14640,14640,14640,0
20230807,142400,81960330,14640,14640,14640,14640,0
20230807,142300,81960330,14640,14640,14640,14640,0
20230807,142200,81960330,14640,14640,14640,14640,0
20230807,142100,81960330,14640,14640,14640,14640,0
20230807,142000,81960330,14640,14640,14640,14640,0
20230807,141900,81960330,14640,14640,14640,14640,0
20230807,141800,81960330,14640,14640,14640,14640,0
20230807,141700,81960330,14640,14640,14640,14640,0
20230807,141600,81960330,14640,14640,14640,14640,0
20230807,141500,81960330,14640,14640,14640,14640,0
20230807,141400,81960330,14640,14640,14640,14640,0
20230807,141300,81960330,14640,14640,14640,14640,0
20230807,141200,81960330,14640,14640,14640,14640,0
20230807,141100,81960330,14640,14640,14640,14640,0
20230807,141000,81960330,14640,14640,14640,14640,0
20230807,140900,81960330,14640,14640,14640,14640,0
20230807,140800,81960330,14640,14640,14640,14640,0
20230807,140700,81960330,14640,14640,14640,14640,0
20230807,140600,81960330,14640,14640,14640,14640,0
20230807,140500,81960330,14640,14640,14640,14640,0
20230807,140400,81960330,14640,14640,14640,14640,0
20230807,140300,81960330,14640,14640,14640,14640,0
20230807,140200,81960330,14640,14640,14640,14640,0
20230807,140100,81960330,14640,14640,14640,14640,0
20230807,140000,81960330,14640,14640,14640,14640,1
20230807,135900,81945690,14640,14640,14640,14640,95
20230807,135800,80554890,14630,14630,14630,14630,172
20230807,135700,78038530,14630,14630,14630,14630,0
20230807,135600,78038530,14630,14630,14630,14630,0
20230807,135500,78038530,14630,14630,14630,14630,190
20230807,135400,75258830,14630,14630,14630,14630,189
20230807,135300,72493760,14630,14630,14630,14630,0
20230807,135200,72493760,14630,14630,14630,14630,0
20230807,135100,72493760,14630,14630,14630,14630,14
20230807,135000,72288940,14630,14630,14630,14630,205
20230807,134900,69289790,14520,14520,14520,14520,0
20230807,134800,69289790,14520,14520,14520,14520,0
20230807,134700,69289790,14520,14600,14600,14520,400
20230807,134600,63472430,14630,14610,14630,14610,325
20230807,134500,58719510,14610,14610,14610,14610,0
20230807,134400,58719510,14610,14610,14610,14610,1
20230807,134300,58704900,14560,14560,14560,14560,0
20230807,134200,58704900,14560,14560,14560,14560,0
20230807,134100,58704900,14560,14560,14560,14560,0
20230807,134000,58704900,14560,14560,14560,14560,0
20230807,133900,58704900,14560,14560,14560,14560,0
20230807,133800,58704900,14560,14560,14560,14560,0
20230807,133700,58704900,14560,14560,14560,14560,0
20230807,133600,58704900,14560,14560,14560,14560,0
20230807,133500,58704900,14560,14560,14560,14560,0
20230807,133400,58704900,14560,14560,14560,14560,0
20230807,133300,58704900,14560,14610,14610,14560,20
20230807,133200,58413080,14600,14600,14600,14600,0
20230807,133100,58413080,14600,14600,14600,14600,0
20230807,133000,58413080,14600,14600,14600,14600,0
20230807,132900,58413080,14600,14600,14600,14600,0
20230807,132800,58413080,14600,14600,14600,14600,2
20230807,132700,58383880,14600,14600,14600,14600,201
20230807,132600,55449280,14600,14600,14600,14600,0
20230807,132500,55449280,14600,14600,14600,14600,1
20230807,132400,55434680,14600,14600,14600,14600,0
20230807,132300,55434680,14600,14600,14600,14600,0
20230807,132200,55434680,14600,14600,14600,14600,0
20230807,132100,55434680,14600,14590,14600,14590,14
20230807,132000,55230340,14580,14580,14580,14580,0
20230807,131900,55230340,14580,14580,14580,14580,6
20230807,131800,55142860,14570,14570,14570,14570,0
20230807,131700,55142860,14570,14570,14570,14570,0
20230807,131600,55142860,14570,14570,14570,14570,1
20230807,131500,55128290,14570,14570,14570,14570,112
20230807,131400,53496450,14570,14570,14570,14570,0
20230807,131300,53496450,14570,14560,14570,14560,186
20230807,131200,50787960,14550,14550,14550,14550,1
20230807,131100,50773410,14560,14560,14560,14560,0
20230807,131000,50773410,14560,14560,14560,14560,0
20230807,130900,50773410,14560,14560,14560,14560,0
20230807,130800,50773410,14560,14560,14560,14560,0
20230807,130700,50773410,14560,14560,14560,14560,0
20230807,130600,50773410,14560,14560,14560,14560,0
20230807,130500,50773410,14560,14560,14560,14560,2
20230807,130400,50744290,14560,14560,14560,14560,0
20230807,130300,50744290,14560,14560,14560,14560,0
20230807,130200,50744290,14560,14550,14560,14550,600
20230807,130100,42010120,14550,14550,14550,14550,0
20230807,130000,42010120,14550,14550,14550,14550,0
20230807,125900,42010120,14550,14550,14550,14550,0
20230807,125800,42010120,14550,14550,14550,14550,0
20230807,125700,42010120,14550,14550,14550,14550,0
20230807,125600,42010120,14550,14540,14550,14540,7
20230807,125500,41908290,14530,14530,14530,14530,0
20230807,125400,41908290,14530,14530,14530,14530,0
20230807,125300,41908290,14530,14530,14530,14530,3
20230807,125200,41864700,14520,14520,14520,14520,0
20230807,125100,41864700,14520,14520,14520,14520,0
20230807,125000,41864700,14520,14520,14520,14520,2
20230807,124900,41835660,14550,14550,14550,14550,0
20230807,124800,41835660,14550,14550,14550,14550,0
20230807,124700,41835660,14550,14550,14550,14550,0
20230807,124600,41835660,14550,14550,14550,14550,0
20230807,124500,41835660,14550,14550,14550,14550,0
20230807,124400,41835660,14550,14550,14550,14550,0
20230807,124300,41835660,14550,14550,14550,14550,0
20230807,124200,41835660,14550,14550,14550,14550,0
20230807,124100,41835660,14550,14550,14550,14550,0
20230807,124000,41835660,14550,14550,14550,14550,0
20230807,123900,41835660,14550,14550,14550,14550,0
20230807,123800,41835660,14550,14550,14550,14550,0
20230807,123700,41835660,14550,14550,14550,14550,0
20230807,123600,41835660,14550,14550,14550,14550,1
20230807,123500,41821110,14550,14550,14550,14550,0
20230807,123400,41821110,14550,14550,14550,14550,0
20230807,123300,41821110,14550,14550,14550,14550,2
20230807,123200,41792010,14550,14550,14550,14550,11
20230807,123100,41631960,14550,14550,14550,14550,0
20230807,123000,41631960,14550,14550,14550,14550,0
20230807,122900,41631960,14550,14550,14550,14550,0
20230807,122800,41631960,14550,14550,14550,14550,0
20230807,122700,41631960,14550,14550,14550,14550,4
20230807,122600,41573760,14550,14560,14560,14550,4
20230807,122500,41515540,14560,14560,14560,14560,0
20230807,122400,41515540,14560,14560,14560,14560,0
20230807,122300,41515540,14560,14560,14560,14560,0
20230807,122200,41515540,14560,14560,14560,14560,35
20230807,122100,41005940,14560,14560,14560,14560,0
20230807,122000,41005940,14560,14560,14560,14560,0
20230807,121900,41005940,14560,14560,14560,14560,0
20230807,121800,41005940,14560,14560,14560,14560,0
20230807,121700,41005940,14560,14560,14560,14560,0
20230807,121600,41005940,14560,14560,14560,14560,0
20230807,121500,41005940,14560,14560,14560,14560,0
20230807,121400,41005940,14560,14560,14560,14560,0
20230807,121300,41005940,14560,14560,14560,14560,0
20230807,121200,41005940,14560,14560,14560,14560,0
20230807,121100,41005940,14560,14560,14560,14560,0
20230807,121000,41005940,14560,14560,14560,14560,0
20230807,120900,41005940,14560,14560,14560,14560,0
20230807,120800,41005940,14560,14560,14560,14560,0
20230807,120700,41005940,14560,14560,14560,14560,0
20230807,120600,41005940,14560,14560,14560,14560,0
20230807,120500,41005940,14560,14560,14560,14560,0
20230807,120400,41005940,14560,14560,14560,14560,0
20230807,120300,41005940,14560,14560,14560,14560,0
20230807,120200,41005940,14560,14560,14560,14560,0
20230807,120100,41005940,14560,14560,14560,14560,0
20230807,120000,41005940,14560,14560,14560,14560,0
20230807,115900,41005940,14560,14560,14560,14560,0
20230807,115800,41005940,14560,14560,14560,14560,0
20230807,115700,41005940,14560,14560,14560,14560,0
20230807,115600,41005940,14560,14560,14560,14560,22
20230807,115500,40685620,14590,14590,14590,14590,0
20230807,115400,40685620,14590,14590,14590,14590,0
20230807,115300,40685620,14590,14590,14590,14590,0
20230807,115200,40685620,14590,14610,14610,14590,24
20230807,115100,40335180,14600,14600,14600,14600,0
20230807,115000,40335180,14600,14600,14600,14600,0
20230807,114900,40335180,14600,14600,14600,14600,0
20230807,114800,40335180,14600,14600,14600,14600,0
20230807,114700,40335180,14600,14600,14600,14600,0
20230807,114600,40335180,14600,14600,14600,14600,0
20230807,114500,40335180,14600,14600,14600,14600,0
20230807,114400,40335180,14600,14600,14600,14600,0
20230807,114300,40335180,14600,14600,14600,14600,1
20230807,114200,40320580,14630,14630,14630,14630,0
20230807,114100,40320580,14630,14630,14630,14630,0
20230807,114000,40320580,14630,14630,14630,14630,0
20230807,113900,40320580,14630,14600,14630,14600,100
20230807,113800,38857830,14600,14600,14600,14600,2
20230807,113700,38828630,14600,14600,14600,14600,200
20230807,113600,35908630,14610,14610,14610,14610,6
20230807,113500,35820970,14610,14610,14610,14610,0
20230807,113400,35820970,14610,14610,14610,14610,0
20230807,113300,35820970,14610,14610,14610,14610,0
20230807,113200,35820970,14610,14610,14610,14610,0
20230807,113100,35820970,14610,14610,14610,14610,0
20230807,113000,35820970,14610,14610,14610,14610,0
20230807,112900,35820970,14610,14610,14610,14610,0
20230807,112800,35820970,14610,14610,14610,14610,1
20230807,112700,35806360,14610,14610,14610,14600,7
20230807,112600,35704100,14600,14600,14600,14600,1
20230807,112500,35689500,14600,14600,14600,14600,0
20230807,112400,35689500,14600,14600,14600,14600,0
20230807,112300,35689500,14600,14600,14600,14600,0
20230807,112200,35689500,14600,14600,14600,14600,77
20230807,112100,34565300,14600,14600,14600,14600,0
20230807,112000,34565300,14600,14600,14600,14600,43
20230807,111900,33937500,14580,14580,14600,14580,329
20230807,111800,29137490,14580,14570,14580,14570,14
20230807,111700,28933500,14570,14570,14570,14570,0
20230807,111600,28933500,14570,14570,14570,14570,0
20230807,111500,28933500,14570,14570,14570,14570,0
20230807,111400,28933500,14570,14570,14570,14570,0
20230807,111300,28933500,14570,14570,14570,14570,0
20230807,111200,28933500,14570,14570,14570,14570,0
20230807,111100,28933500,14570,14570,14570,14570,0
20230807,111000,28933500,14570,14570,14570,14570,0
20230807,110900,28933500,14570,14570,14570,14570,30
20230807,110800,28496400,14560,14560,14560,14560,0
20230807,110700,28496400,14560,14560,14560,14560,0
20230807,110600,28496400,14560,14560,14560,14560,1
20230807,110500,28481840,14570,14570,14570,14570,0
20230807,110400,28481840,14570,14570,14570,14570,0
20230807,110300,28481840,14570,14570,14570,14570,0
20230807,110200,28481840,14570,14570,14570,14570,0
20230807,110100,28481840,14570,14570,14570,14570,50
20230807,110000,27753340,14570,14570,14570,14570,0
20230807,105900,27753340,14570,14570,14570,14570,10
20230807,105800,27607640,14560,14560,14560,14560,0
20230807,105700,27607640,14560,14560,14560,14560,0
20230807,105600,27607640,14560,14560,14560,14560,0
20230807,105500,27607640,14560,14560,14560,14560,0
20230807,105400,27607640,14560,14560,14560,14560,0
20230807,105300,27607640,14560,14560,14560,14560,0
20230807,105200,27607640,14560,14560,14560,14560,0
20230807,105100,27607640,14560,14560,14560,14560,0
20230807,105000,27607640,14560,14560,14560,14560,0
20230807,104900,27607640,14560,14560,14560,14560,3
20230807,104800,27563960,14570,14570,14570,14570,0
20230807,104700,27563960,14570,14570,14570,14570,0
20230807,104600,27563960,14570,14570,14570,14570,4
20230807,104500,27505680,14570,14570,14570,14570,10
20230807,104400,27359980,14570,14570,14570,14570,10
20230807,104300,27214280,14570,14570,14570,14570,0
20230807,104200,27214280,14570,14570,14570,14570,10
20230807,104100,27068580,14570,14570,14570,14570,28
20230807,104000,26660620,14570,14570,14570,14570,24
20230807,103900,26310940,14560,14560,14560,14560,0
20230807,103800,26310940,14560,14560,14560,14560,5
20230807,103700,26238140,14560,14560,14560,14560,0
20230807,103600,26238140,14560,14560,14560,14560,0
20230807,103500,26238140,14560,14560,14560,14560,2
20230807,103400,26209020,14560,14560,14560,14560,0
20230807,103300,26209020,14560,14560,14560,14560,7
20230807,103200,26107100,14560,14560,14560,14560,0
20230807,103100,26107100,14560,14560,14560,14560,0
20230807,103000,26107100,14560,14560,14560,14560,0
20230807,102900,26107100,14560,14560,14560,14560,0
20230807,102800,26107100,14560,14560,14560,14560,0
20230807,102700,26107100,14560,14560,14560,14560,0
20230807,102600,26107100,14560,14560,14560,14560,0
20230807,102500,26107100,14560,14560,14560,14560,0
20230807,102400,26107100,14560,14560,14560,14560,4
20230807,102300,26048860,14560,14560,14560,14560,4
20230807,102200,25990620,14560,14560,14560,14560,0
20230807,102100,25990620,14560,14560,14560,14560,0
20230807,102000,25990620,14560,14560,14560,14560,0
20230807,101900,25990620,14560,14560,14560,14560,1
20230807,101800,25976060,14560,14550,14560,14550,20
20230807,101700,25684880,14550,14550,14550,14550,2
20230807,101600,25655780,14560,14550,14560,14540,36
20230807,101500,25131960,14550,14550,14550,14550,100
20230807,101400,23676960,14550,14550,14550,14550,14
20230807,101300,23473260,14540,14540,14540,14540,1
20230807,101200,23458720,14520,14520,14520,14520,0
20230807,101100,23458720,14520,14520,14520,14520,0
20230807,101000,23458720,14520,14520,14520,14520,0
20230807,100900,23458720,14520,14520,14520,14520,1
20230807,100800,23444200,14520,14520,14520,14520,66
20230807,100700,22485880,14520,14520,14550,14520,520
20230807,100600,14930670,14510,14510,14510,14510,2
20230807,100500,14901650,14520,14510,14520,14510,3
20230807,100400,14858100,14510,14510,14510,14510,1
20230807,100300,14843590,14510,14510,14510,14510,0
20230807,100200,14843590,14510,14510,14510,14510,0
20230807,100100,14843590,14510,14510,14510,14510,0
20230807,100000,14843590,14510,14510,14510,14510,0
20230807,095900,14843590,14510,14510,14510,14510,0
20230807,095800,14843590,14510,14510,14510,14510,10
20230807,095700,14698490,14510,14510,14510,14510,35
20230807,095600,14190640,14510,14510,14510,14510,10
20230807,095500,14045540,14510,14510,14510,14510,20
20230807,095400,13755340,14500,14500,14500,14500,1
20230807,095300,13740840,14500,14500,14500,14500,1
20230807,095200,13726340,14500,14500,14500,14500,0
20230807,095100,13726340,14500,14500,14500,14500,0
20230807,095000,13726340,14500,14440,14500,14440,22
20230807,094900,13407700,14410,14410,14410,14410,0
20230807,094800,13407700,14410,14410,14410,14410,0
20230807,094700,13407700,14410,14410,14410,14410,0
20230807,094600,13407700,14410,14410,14410,14410,0
20230807,094500,13407700,14410,14410,14410,14410,0
20230807,094400,13407700,14410,14410,14410,14410,0
20230807,094300,13407700,14410,14410,14410,14410,0
20230807,094200,13407700,14410,14410,14410,14410,0
20230807,094100,13407700,14410,14410,14410,14410,0
20230807,094000,13407700,14410,14410,14410,14410,0
20230807,093900,13407700,14410,14410,14410,14410,0
20230807,093800,13407700,14410,14410,14410,14410,0
20230807,093700,13407700,14410,14410,14410,14410,0
20230807,093600,13407700,14410,14410,14410,14410,0
20230807,093500,13407700,14410,14420,14420,14410,14
20230807,093400,13205950,14500,14430,14500,14410,28
20230807,093300,12801610,14430,14420,14430,14420,4
20230807,093200,12743910,14410,14410,14410,14410,0
20230807,093100,12743910,14410,14410,14410,14410,0
20230807,093000,12743910,14410,14410,14410,14410,0
20230807,092900,12743910,14410,14410,14410,14410,3
20230807,092800,12700680,14410,14410,14410,14410,0
20230807,092700,12700680,14410,14410,14410,14410,4
20230807,092600,12643040,14430,14430,14430,14430,1
20230807,092500,12628610,14430,14430,14430,14430,0
20230807,092400,12628610,14430,14410,14430,14410,2
20230807,092300,12599770,14420,14380,14420,14380,10
20230807,092200,12455770,14330,14350,14350,14330,8
20230807,092100,12341110,14370,14360,14370,14360,8
20230807,092000,12226210,14370,14370,14370,14370,0
20230807,091900,12226210,14370,14370,14370,14370,4
20230807,091800,12168730,14510,14510,14510,14510,0
20230807,091700,12168730,14510,14510,14510,14510,0
20230807,091600,12168730,14510,14510,14510,14510,0
20230807,091500,12168730,14510,14500,14520,14500,41
20230807,091400,11573630,14530,14500,14530,14500,69
20230807,091300,10571330,14500,14500,14500,14500,1
20230807,091200,10556830,14500,14540,14540,14500,162
20230807,091100,8206310,14540,14380,14540,14380,376
20230807,091000,2764680,14380,14380,14380,14380,10
20230807,090900,2620880,14380,14380,14380,14380,1
20230807,090800,2606500,14310,14310,14310,14310,0
20230807,090700,2606500,14310,14390,14390,14310,12
20230807,090600,2433980,14390,14390,14390,14390,5
20230807,090500,2362030,14390,14390,14390,14390,0
20230807,090400,2362030,14390,14390,14390,14390,0
20230807,090300,2362030,14390,14390,14390,14390,11
20230807,090200,2203740,14310,14310,14310,14310,0
20230807,090100,2203740,14310,14310,14310,14310,1
20230807,090000,2189430,14310,14310,14310,14310,153