KissMeData/018120/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190100,70447640,14790,14790,14790,14790,1
20230830,190000,70447640,14790,14790,14790,14790,0
20230830,185900,70447640,14790,14790,14790,14790,0
20230830,185800,70447640,14790,14790,14790,14790,0
20230830,185700,70447640,14790,14790,14790,14790,0
20230830,185600,70447640,14790,14790,14790,14790,0
20230830,185500,70447640,14790,14790,14790,14790,0
20230830,185400,70447640,14790,14790,14790,14790,0
20230830,185300,70447640,14790,14790,14790,14790,0
20230830,185200,70447640,14790,14790,14790,14790,0
20230830,185100,70447640,14790,14790,14790,14790,0
20230830,185000,70447640,14790,14790,14790,14790,0
20230830,184900,70447640,14790,14790,14790,14790,0
20230830,184800,70447640,14790,14790,14790,14790,0
20230830,184700,70447640,14790,14790,14790,14790,0
20230830,184600,70447640,14790,14790,14790,14790,0
20230830,184500,70447640,14790,14790,14790,14790,0
20230830,184400,70447640,14790,14790,14790,14790,0
20230830,184300,70447640,14790,14790,14790,14790,0
20230830,184200,70447640,14790,14790,14790,14790,0
20230830,184100,70447640,14790,14790,14790,14790,0
20230830,184000,70447640,14790,14790,14790,14790,0
20230830,183900,70447640,14790,14790,14790,14790,0
20230830,183800,70447640,14790,14790,14790,14790,0
20230830,183700,70447640,14790,14790,14790,14790,0
20230830,183600,70447640,14790,14790,14790,14790,0
20230830,183500,70447640,14790,14790,14790,14790,0
20230830,183400,70447640,14790,14790,14790,14790,0
20230830,183300,70447640,14790,14790,14790,14790,0
20230830,183200,70447640,14790,14790,14790,14790,0
20230830,183100,70447640,14790,14790,14790,14790,1
20230830,183000,70447640,14790,14790,14790,14790,0
20230830,182900,70447640,14790,14790,14790,14790,0
20230830,182800,70447640,14790,14790,14790,14790,0
20230830,182700,70447640,14790,14790,14790,14790,0
20230830,182600,70447640,14790,14790,14790,14790,0
20230830,182500,70447640,14790,14790,14790,14790,0
20230830,182400,70447640,14790,14790,14790,14790,0
20230830,182300,70447640,14790,14790,14790,14790,0
20230830,182200,70447640,14790,14790,14790,14790,0
20230830,182100,70447640,14790,14790,14790,14790,0
20230830,182000,70447640,14790,14790,14790,14790,0
20230830,181900,70447640,14790,14790,14790,14790,0
20230830,181800,70447640,14790,14790,14790,14790,0
20230830,181700,70447640,14790,14790,14790,14790,0
20230830,181600,70447640,14790,14790,14790,14790,0
20230830,181500,70447640,14790,14790,14790,14790,0
20230830,181400,70447640,14790,14790,14790,14790,0
20230830,181300,70447640,14790,14790,14790,14790,0
20230830,181200,70447640,14790,14790,14790,14790,0
20230830,181100,70447640,14790,14790,14790,14790,0
20230830,181000,70447640,14790,14790,14790,14790,0
20230830,180900,70447640,14790,14790,14790,14790,0
20230830,180800,70447640,14790,14790,14790,14790,0
20230830,180700,70447640,14790,14790,14790,14790,0
20230830,180600,70447640,14790,14790,14790,14790,0
20230830,180500,70447640,14790,14790,14790,14790,0
20230830,180400,70447640,14790,14790,14790,14790,0
20230830,180300,70447640,14790,14790,14790,14790,0
20230830,180200,70447640,14790,14790,14790,14790,0
20230830,180100,70447640,14790,14790,14790,14790,1
20230830,180000,70447640,14790,14790,14790,14790,0
20230830,175900,70447640,14790,14790,14790,14790,0
20230830,175800,70447640,14790,14790,14790,14790,0
20230830,175700,70447640,14790,14790,14790,14790,0
20230830,175600,70447640,14790,14790,14790,14790,0
20230830,175500,70447640,14790,14790,14790,14790,0
20230830,175400,70447640,14790,14790,14790,14790,0
20230830,175300,70447640,14790,14790,14790,14790,0
20230830,175200,70447640,14790,14790,14790,14790,0
20230830,175100,70447640,14790,14790,14790,14790,0
20230830,175000,70447640,14790,14790,14790,14790,0
20230830,174900,70447640,14790,14790,14790,14790,0
20230830,174800,70447640,14790,14790,14790,14790,0
20230830,174700,70447640,14790,14790,14790,14790,0
20230830,174600,70447640,14790,14790,14790,14790,0
20230830,174500,70447640,14790,14790,14790,14790,0
20230830,174400,70447640,14790,14790,14790,14790,0
20230830,174300,70447640,14790,14790,14790,14790,0
20230830,174200,70447640,14790,14790,14790,14790,0
20230830,174100,70447640,14790,14790,14790,14790,0
20230830,174000,70447640,14790,14790,14790,14790,0
20230830,173900,70447640,14790,14790,14790,14790,0
20230830,173800,70447640,14790,14790,14790,14790,0
20230830,173700,70447640,14790,14790,14790,14790,0
20230830,173600,70447640,14790,14790,14790,14790,0
20230830,173500,70447640,14790,14790,14790,14790,0
20230830,173400,70447640,14790,14790,14790,14790,0
20230830,173300,70447640,14790,14790,14790,14790,0
20230830,173200,70447640,14790,14790,14790,14790,0
20230830,173100,70447640,14790,14790,14790,14790,1
20230830,173000,70447640,14790,14790,14790,14790,0
20230830,172900,70447640,14790,14790,14790,14790,0
20230830,172800,70447640,14790,14790,14790,14790,0
20230830,172700,70447640,14790,14790,14790,14790,0
20230830,172600,70447640,14790,14790,14790,14790,0
20230830,172500,70447640,14790,14790,14790,14790,0
20230830,172400,70447640,14790,14790,14790,14790,0
20230830,172300,70447640,14790,14790,14790,14790,0
20230830,172200,70447640,14790,14790,14790,14790,0
20230830,172100,70447640,14790,14790,14790,14790,0
20230830,172000,70447640,14790,14790,14790,14790,0
20230830,171900,70447640,14790,14790,14790,14790,0
20230830,171800,70447640,14790,14790,14790,14790,0
20230830,171700,70447640,14790,14790,14790,14790,0
20230830,171600,70447640,14790,14790,14790,14790,0
20230830,171500,70447640,14790,14790,14790,14790,0
20230830,171400,70447640,14790,14790,14790,14790,0
20230830,171300,70447640,14790,14790,14790,14790,0
20230830,171200,70447640,14790,14790,14790,14790,0
20230830,171100,70447640,14790,14790,14790,14790,0
20230830,171000,70447640,14790,14790,14790,14790,0
20230830,170900,70447640,14790,14790,14790,14790,0
20230830,170800,70447640,14790,14790,14790,14790,0
20230830,170700,70447640,14790,14790,14790,14790,0
20230830,170600,70447640,14790,14790,14790,14790,0
20230830,170500,70447640,14790,14790,14790,14790,0
20230830,170400,70447640,14790,14790,14790,14790,0
20230830,170300,70447640,14790,14790,14790,14790,0
20230830,170200,70447640,14790,14790,14790,14790,0
20230830,170100,70447640,14790,14790,14790,14790,1
20230830,170000,70447640,14790,14790,14790,14790,0
20230830,165900,70447640,14790,14790,14790,14790,0
20230830,165800,70447640,14790,14790,14790,14790,0
20230830,165700,70447640,14790,14790,14790,14790,0
20230830,165600,70447640,14790,14790,14790,14790,0
20230830,165500,70447640,14790,14790,14790,14790,0
20230830,165400,70447640,14790,14790,14790,14790,0
20230830,165300,70447640,14790,14790,14790,14790,0
20230830,165200,70447640,14790,14790,14790,14790,0
20230830,165100,70447640,14790,14790,14790,14790,0
20230830,165000,70447640,14790,14790,14790,14790,0
20230830,164900,70447640,14790,14790,14790,14790,0
20230830,164800,70447640,14790,14790,14790,14790,0
20230830,164700,70447640,14790,14790,14790,14790,0
20230830,164600,70447640,14790,14790,14790,14790,0
20230830,164500,70447640,14790,14790,14790,14790,0
20230830,164400,70447640,14790,14790,14790,14790,0
20230830,164300,70447640,14790,14790,14790,14790,0
20230830,164200,70447640,14790,14790,14790,14790,0
20230830,164100,70447640,14790,14790,14790,14790,0
20230830,164000,70447640,14790,14790,14790,14790,0
20230830,163900,70447640,14790,14790,14790,14790,0
20230830,163800,70447640,14790,14790,14790,14790,0
20230830,163700,70447640,14790,14790,14790,14790,0
20230830,163600,70447640,14790,14790,14790,14790,0
20230830,163500,70447640,14790,14790,14790,14790,0
20230830,163400,70447640,14790,14790,14790,14790,0
20230830,163300,70447640,14790,14790,14790,14790,0
20230830,163200,70447640,14790,14790,14790,14790,0
20230830,163100,70447640,14790,14790,14790,14790,1
20230830,163000,70447640,14790,14790,14790,14790,0
20230830,162900,70447640,14790,14790,14790,14790,0
20230830,162800,70447640,14790,14790,14790,14790,0
20230830,162700,70447640,14790,14790,14790,14790,0
20230830,162600,70447640,14790,14790,14790,14790,0
20230830,162500,70447640,14790,14790,14790,14790,0
20230830,162400,70447640,14790,14790,14790,14790,0
20230830,162300,70447640,14790,14790,14790,14790,0
20230830,162200,70447640,14790,14790,14790,14790,0
20230830,162100,70447640,14790,14790,14790,14790,0
20230830,162000,70447640,14790,14790,14790,14790,0
20230830,161900,70447640,14790,14790,14790,14790,0
20230830,161800,70447640,14790,14790,14790,14790,0
20230830,161700,70447640,14790,14790,14790,14790,0
20230830,161600,70447640,14790,14790,14790,14790,0
20230830,161500,70447640,14790,14790,14790,14790,0
20230830,161400,70447640,14790,14790,14790,14790,0
20230830,161300,70447640,14790,14790,14790,14790,0
20230830,161200,70447640,14790,14790,14790,14790,0
20230830,161100,70447640,14790,14790,14790,14790,0
20230830,161000,70447640,14790,14790,14790,14790,0
20230830,160900,70447640,14790,14790,14790,14790,0
20230830,160800,70447640,14790,14790,14790,14790,0
20230830,160700,70447640,14790,14790,14790,14790,0
20230830,160600,70447640,14790,14790,14790,14790,0
20230830,160500,70447640,14790,14790,14790,14790,0
20230830,160400,70447640,14790,14790,14790,14790,0
20230830,160300,70447640,14790,14790,14790,14790,0
20230830,160200,70447640,14790,14790,14790,14790,0
20230830,160100,70447640,14790,14790,14790,14790,1
20230830,160000,70447640,14790,14790,14790,14790,0
20230830,155900,70447640,14790,14790,14790,14790,0
20230830,155800,70447640,14790,14790,14790,14790,0
20230830,155700,70447640,14790,14790,14790,14790,0
20230830,155600,70447640,14790,14790,14790,14790,0
20230830,155500,70447640,14790,14790,14790,14790,0
20230830,155400,70447640,14790,14790,14790,14790,0
20230830,155300,70447640,14790,14790,14790,14790,0
20230830,155200,70447640,14790,14790,14790,14790,0
20230830,155100,70447640,14790,14790,14790,14790,0
20230830,155000,70447640,14790,14790,14790,14790,0
20230830,154900,70447640,14790,14790,14790,14790,0
20230830,154800,70447640,14790,14790,14790,14790,0
20230830,154700,70447640,14790,14790,14790,14790,0
20230830,154600,70447640,14790,14790,14790,14790,0
20230830,154500,70447640,14790,14790,14790,14790,0
20230830,154400,70447640,14790,14790,14790,14790,0
20230830,154300,70447640,14790,14790,14790,14790,0
20230830,154200,70447640,14790,14790,14790,14790,0
20230830,154100,70447640,14790,14790,14790,14790,0
20230830,154000,70447640,14790,14790,14790,14790,0
20230830,153900,70447640,14790,14790,14790,14790,0
20230830,153800,70447640,14790,14790,14790,14790,0
20230830,153700,70447640,14790,14790,14790,14790,0
20230830,153600,70447640,14790,14790,14790,14790,0
20230830,153500,70447640,14790,14790,14790,14790,0
20230830,153400,70447640,14790,14790,14790,14790,0
20230830,153300,70447640,14790,14790,14790,14790,0
20230830,153200,70447640,14790,14790,14790,14790,0
20230830,153100,70447640,14790,14790,14790,14790,1
20230830,153000,70447640,14790,14790,14790,14790,1
20230830,152900,70432850,14800,14800,14800,14800,0
20230830,152800,70432850,14800,14800,14800,14800,0
20230830,152700,70432850,14800,14800,14800,14800,0
20230830,152600,70432850,14800,14800,14800,14800,0
20230830,152500,70432850,14800,14800,14800,14800,0
20230830,152400,70432850,14800,14800,14800,14800,0
20230830,152300,70432850,14800,14800,14800,14800,0
20230830,152200,70432850,14800,14800,14800,14800,0
20230830,152100,70432850,14800,14800,14800,14800,0
20230830,152000,70432850,14800,14800,14800,14800,0
20230830,151900,70432850,14800,14800,14800,14800,0
20230830,151800,70432850,14800,14800,14800,14800,85
20230830,151700,69174850,14810,14810,14810,14810,0
20230830,151600,69174850,14810,14810,14810,14810,0
20230830,151500,69174850,14810,14810,14810,14810,0
20230830,151400,69174850,14810,14810,14810,14810,0
20230830,151300,69174850,14810,14810,14810,14810,1
20230830,151200,69160040,14800,14800,14800,14800,29
20230830,151100,68730840,14800,14800,14800,14800,12
20230830,151000,68553240,14760,14760,14760,14760,1
20230830,150900,68538480,14800,14800,14800,14800,23
20230830,150800,68198080,14810,14790,14810,14790,3
20230830,150700,68153680,14790,14790,14790,14790,23
20230830,150600,67813510,14790,14790,14790,14790,13
20230830,150500,67621240,14790,14790,14790,14790,0
20230830,150400,67621240,14790,14790,14790,14790,25
20230830,150300,67251490,14800,14800,14800,14800,0
20230830,150200,67251490,14800,14800,14800,14800,0
20230830,150100,67251490,14800,14800,14800,14800,108
20230830,150000,65653090,14810,14810,14810,14810,2
20230830,145900,65623470,14810,14810,14810,14810,0
20230830,145800,65623470,14810,14810,14810,14810,0
20230830,145700,65623470,14810,14810,14810,14810,10
20230830,145600,65475370,14810,14810,14810,14810,0
20230830,145500,65475370,14810,14810,14810,14810,14
20230830,145400,65268030,14800,14800,14800,14800,12
20230830,145300,65090430,14790,14790,14790,14790,0
20230830,145200,65090430,14790,14800,14800,14790,23
20230830,145100,64750130,14810,14810,14810,14770,12
20230830,145000,64572570,14790,14790,14790,14790,13
20230830,144900,64380300,14790,14790,14790,14790,11
20230830,144800,64217610,14790,14790,14790,14790,12
20230830,144700,64040130,14790,14790,14790,14790,24
20230830,144600,63685170,14790,14790,14790,14790,0
20230830,144500,63685170,14790,14790,14790,14790,24
20230830,144400,63330210,14790,14790,14790,14790,12
20230830,144300,63152730,14790,14800,14800,14790,33
20230830,144200,62664550,14800,14800,14800,14800,12
20230830,144100,62486950,14800,14800,14800,14800,0
20230830,144000,62486950,14800,14800,14800,14800,43
20230830,143900,61850550,14800,14800,14800,14800,11
20230830,143800,61687750,14800,14800,14800,14800,12
20230830,143700,61510150,14800,14800,14800,14800,12
20230830,143600,61332550,14800,14800,14800,14800,23
20230830,143500,60992150,14800,14800,14800,14800,0
20230830,143400,60992150,14800,14800,14800,14800,22
20230830,143300,60666550,14800,14800,14800,14800,13
20230830,143200,60474150,14800,14800,14800,14800,0
20230830,143100,60474150,14800,14800,14800,14800,24
20230830,143000,60118950,14790,14800,14800,14790,13
20230830,142900,59926560,14800,14800,14800,14800,11
20230830,142800,59763760,14800,14800,14800,14800,12
20230830,142700,59586160,14800,14800,14800,14800,24
20230830,142600,59230960,14790,14790,14790,14790,0
20230830,142500,59230960,14790,14800,14800,14790,22
20230830,142400,58905460,14790,14790,14790,14790,0
20230830,142300,58905460,14790,14800,14800,14790,25
20230830,142200,58535700,14790,14790,14790,14790,15
20230830,142100,58313850,14790,14790,14790,14790,0
20230830,142000,58313850,14790,14790,14790,14790,24
20230830,141900,57958890,14790,14800,14800,14780,25
20230830,141800,57589020,14800,14800,14800,14790,16
20230830,141700,57352230,14790,14780,14790,14780,10
20230830,141600,57204380,14800,14800,14800,14780,14
20230830,141500,56997200,14800,14800,14800,14800,21
20230830,141400,56686400,14800,14790,14800,14790,23
20230830,141300,56346020,14770,14770,14770,14770,2
20230830,141200,56316480,14770,14770,14770,14770,0
20230830,141100,56316480,14770,14770,14770,14770,24
20230830,141000,55962000,14770,14770,14770,14770,0
20230830,140900,55962000,14770,14770,14770,14770,2
20230830,140800,55932460,14710,14710,14710,14710,0
20230830,140700,55932460,14710,14770,14770,14710,25
20230830,140600,55563910,14770,14750,14770,14750,22
20230830,140500,55239170,14750,14760,14770,14750,22
20230830,140400,54914530,14740,14740,14740,14740,0
20230830,140300,54914530,14740,14750,14750,14740,20
20230830,140200,54619540,14740,14770,14770,14740,118
20230830,140100,52877800,14770,14770,14770,14770,0
20230830,140000,52877800,14770,14770,14770,14770,22
20230830,135900,52552860,14770,14770,14770,14770,12
20230830,135800,52375620,14770,14770,14770,14770,0
20230830,135700,52375620,14770,14760,14770,14750,41
20230830,135600,51770300,14770,14760,14770,14750,11
20230830,135500,51607990,14770,14770,14770,14740,169
20230830,135400,49116670,14760,14750,14760,14750,7
20230830,135300,49013400,14750,14750,14750,14750,12
20230830,135200,48836400,14750,14750,14750,14750,11
20230830,135100,48674150,14750,14750,14750,14750,23
20230830,135000,48334900,14750,14750,14750,14740,6
20230830,134900,48246430,14750,14750,14750,14750,12
20230830,134800,48069430,14750,14750,14750,14750,30
20230830,134700,47626930,14750,14750,14750,14750,0
20230830,134600,47626930,14750,14740,14750,14740,22
20230830,134500,47302570,14740,14740,14740,14740,13
20230830,134400,47110950,14740,14740,14740,14740,20
20230830,134300,46816150,14740,14740,14740,14740,0
20230830,134200,46816150,14740,14740,14740,14740,34
20230830,134100,46314990,14740,14740,14740,14740,0
20230830,134000,46314990,14740,14730,14740,14730,13
20230830,133900,46123410,14730,14730,14730,14730,2
20230830,133800,46093950,14730,14730,14730,14730,10
20230830,133700,45946650,14730,14730,14730,14730,22
20230830,133600,45622590,14730,14730,14730,14730,12
20230830,133500,45445830,14740,14740,14740,14740,24
20230830,133400,45092070,14740,14740,14740,14740,0
20230830,133300,45092070,14740,14740,14740,14740,33
20230830,133200,44605650,14730,14730,14730,14730,11
20230830,133100,44443620,14730,14730,14730,14730,0
20230830,133000,44443620,14730,14730,14730,14730,35
20230830,132900,43928070,14680,14680,14680,14680,0
20230830,132800,43928070,14680,14680,14680,14680,0
20230830,132700,43928070,14680,14680,14680,14680,0
20230830,132600,43928070,14680,14690,14690,14680,165
20230830,132500,41505850,14690,14720,14720,14690,68
20230830,132400,40506800,14740,14740,14740,14720,37
20230830,132300,39961560,14700,14700,14700,14700,2
20230830,132200,39932160,14720,14720,14720,14720,12
20230830,132100,39755520,14700,14700,14700,14700,1
20230830,132000,39740820,14700,14700,14700,14700,13
20230830,131900,39549720,14690,14690,14690,14690,33
20230830,131800,39064950,14690,14690,14690,14690,11
20230830,131700,38903360,14690,14680,14690,14680,48
20230830,131600,38198590,14680,14680,14680,14680,23
20230830,131500,37860950,14680,14680,14680,14680,0
20230830,131400,37860950,14680,14680,14680,14680,14
20230830,131300,37655430,14670,14670,14680,14670,283
20230830,131200,33501880,14650,14650,14650,14650,0
20230830,131100,33501880,14650,14650,14650,14650,12
20230830,131000,33326080,14650,14650,14650,14650,12
20230830,130900,33150280,14650,14650,14650,14650,23
20230830,130800,32813330,14650,14650,14650,14650,0
20230830,130700,32813330,14650,14650,14650,14650,12
20230830,130600,32637530,14650,14650,14650,14650,19
20230830,130500,32359180,14650,14650,14650,14650,12
20230830,130400,32183380,14650,14650,14650,14650,1
20230830,130300,32168730,14630,14630,14630,14630,12
20230830,130200,31993170,14630,14630,14630,14630,12
20230830,130100,31817610,14630,14630,14630,14630,12
20230830,130000,31642050,14630,14630,14630,14630,23
20230830,125900,31305560,14630,14630,14630,14630,0
20230830,125800,31305560,14630,14630,14630,14630,12
20230830,125700,31130000,14630,14620,14630,14620,13
20230830,125600,30939930,14620,14620,14620,14620,0
20230830,125500,30939930,14620,14620,14620,14620,22
20230830,125400,30618290,14620,14620,14620,14620,0
20230830,125300,30618290,14620,14620,14620,14620,12
20230830,125200,30442850,14620,14620,14620,14620,12
20230830,125100,30267410,14620,14620,14620,14620,13
20230830,125000,30077350,14620,14620,14620,14620,12
20230830,124900,29901910,14620,14620,14620,14620,12
20230830,124800,29726470,14620,14620,14620,14620,1
20230830,124700,29711850,14620,14620,14620,14620,12
20230830,124600,29536410,14620,14610,14620,14610,24
20230830,124500,29185540,14610,14610,14610,14610,0
20230830,124400,29185540,14610,14610,14610,14610,21
20230830,124300,28878730,14600,14600,14600,14600,0
20230830,124200,28878730,14600,14600,14600,14600,0
20230830,124100,28878730,14600,14600,14600,14600,0
20230830,124000,28878730,14600,14600,14600,14600,0
20230830,123900,28878730,14600,14600,14600,14600,0
20230830,123800,28878730,14600,14600,14600,14600,0
20230830,123700,28878730,14600,14600,14600,14600,0
20230830,123600,28878730,14600,14600,14600,14600,0
20230830,123500,28878730,14600,14600,14600,14600,0
20230830,123400,28878730,14600,14600,14600,14600,0
20230830,123300,28878730,14600,14600,14600,14600,0
20230830,123200,28878730,14600,14600,14600,14600,0
20230830,123100,28878730,14600,14600,14600,14600,0
20230830,123000,28878730,14600,14600,14600,14600,0
20230830,122900,28878730,14600,14600,14600,14600,0
20230830,122800,28878730,14600,14600,14600,14600,1
20230830,122700,28864130,14610,14610,14610,14610,0
20230830,122600,28864130,14610,14610,14610,14610,0
20230830,122500,28864130,14610,14610,14610,14610,0
20230830,122400,28864130,14610,14610,14610,14610,0
20230830,122300,28864130,14610,14610,14610,14610,0
20230830,122200,28864130,14610,14610,14610,14610,0
20230830,122100,28864130,14610,14610,14610,14610,0
20230830,122000,28864130,14610,14610,14610,14610,0
20230830,121900,28864130,14610,14610,14610,14610,0
20230830,121800,28864130,14610,14610,14610,14610,0
20230830,121700,28864130,14610,14610,14610,14610,0
20230830,121600,28864130,14610,14610,14610,14610,0
20230830,121500,28864130,14610,14610,14610,14610,0
20230830,121400,28864130,14610,14610,14610,14610,0
20230830,121300,28864130,14610,14610,14610,14610,0
20230830,121200,28864130,14610,14610,14610,14610,0
20230830,121100,28864130,14610,14610,14610,14610,0
20230830,121000,28864130,14610,14610,14610,14610,0
20230830,120900,28864130,14610,14610,14610,14610,0
20230830,120800,28864130,14610,14610,14610,14610,0
20230830,120700,28864130,14610,14610,14610,14610,0
20230830,120600,28864130,14610,14610,14610,14610,0
20230830,120500,28864130,14610,14610,14610,14610,0
20230830,120400,28864130,14610,14610,14610,14610,0
20230830,120300,28864130,14610,14610,14610,14610,0
20230830,120200,28864130,14610,14610,14610,14610,0
20230830,120100,28864130,14610,14610,14610,14610,8
20230830,120000,28747250,14610,14610,14610,14610,0
20230830,115900,28747250,14610,14610,14610,14610,0
20230830,115800,28747250,14610,14610,14610,14610,2
20230830,115700,28718030,14610,14610,14610,14610,1
20230830,115600,28703420,14610,14610,14610,14610,10
20230830,115500,28557320,14620,14620,14620,14620,0
20230830,115400,28557320,14620,14620,14620,14620,0
20230830,115300,28557320,14620,14620,14620,14620,0
20230830,115200,28557320,14620,14620,14620,14620,0
20230830,115100,28557320,14620,14620,14620,14620,0
20230830,115000,28557320,14620,14620,14620,14620,0
20230830,114900,28557320,14620,14620,14620,14620,0
20230830,114800,28557320,14620,14620,14620,14620,0
20230830,114700,28557320,14620,14620,14620,14620,0
20230830,114600,28557320,14620,14620,14620,14620,0
20230830,114500,28557320,14620,14620,14620,14620,0
20230830,114400,28557320,14620,14620,14620,14620,0
20230830,114300,28557320,14620,14620,14620,14620,0
20230830,114200,28557320,14620,14620,14620,14620,0
20230830,114100,28557320,14620,14620,14620,14620,0
20230830,114000,28557320,14620,14620,14620,14620,0
20230830,113900,28557320,14620,14620,14620,14620,0
20230830,113800,28557320,14620,14620,14620,14620,0
20230830,113700,28557320,14620,14620,14620,14620,0
20230830,113600,28557320,14620,14620,14620,14620,0
20230830,113500,28557320,14620,14620,14620,14620,0
20230830,113400,28557320,14620,14620,14620,14620,0
20230830,113300,28557320,14620,14620,14620,14620,0
20230830,113200,28557320,14620,14620,14620,14620,0
20230830,113100,28557320,14620,14620,14620,14620,1
20230830,113000,28542700,14550,14550,14550,14550,0
20230830,112900,28542700,14550,14550,14550,14550,0
20230830,112800,28542700,14550,14550,14550,14550,0
20230830,112700,28542700,14550,14550,14550,14550,0
20230830,112600,28542700,14550,14560,14560,14550,132
20230830,112500,26621880,14570,14570,14570,14570,5
20230830,112400,26549030,14580,14580,14580,14580,0
20230830,112300,26549030,14580,14580,14580,14580,0
20230830,112200,26549030,14580,14580,14580,14580,0
20230830,112100,26549030,14580,14580,14580,14580,0
20230830,112000,26549030,14580,14580,14580,14580,0
20230830,111900,26549030,14580,14580,14580,14580,0
20230830,111800,26549030,14580,14580,14580,14580,0
20230830,111700,26549030,14580,14580,14580,14580,0
20230830,111600,26549030,14580,14580,14580,14580,4
20230830,111500,26490710,14560,14560,14560,14560,79
20230830,111400,25340470,14560,14560,14560,14560,0
20230830,111300,25340470,14560,14560,14560,14560,0
20230830,111200,25340470,14560,14560,14560,14560,0
20230830,111100,25340470,14560,14600,14600,14560,56
20230830,111000,24524160,14580,14600,14600,14580,251
20230830,110900,20863700,14670,14610,14670,14590,725
20230830,110800,10284720,14620,14620,14620,14620,0
20230830,110700,10284720,14620,14620,14620,14620,0
20230830,110600,10284720,14620,14620,14620,14620,0
20230830,110500,10284720,14620,14620,14620,14620,10
20230830,110400,10138520,14620,14620,14620,14620,0
20230830,110300,10138520,14620,14620,14620,14620,0
20230830,110200,10138520,14620,14620,14620,14620,0
20230830,110100,10138520,14620,14620,14620,14620,0
20230830,110000,10138520,14620,14620,14620,14620,0
20230830,105900,10138520,14620,14620,14620,14620,0
20230830,105800,10138520,14620,14620,14620,14620,0
20230830,105700,10138520,14620,14620,14620,14620,0
20230830,105600,10138520,14620,14620,14620,14620,0
20230830,105500,10138520,14620,14620,14620,14620,0
20230830,105400,10138520,14620,14620,14620,14620,0
20230830,105300,10138520,14620,14620,14620,14620,0
20230830,105200,10138520,14620,14620,14620,14620,2
20230830,105100,10109280,14670,14670,14670,14670,0
20230830,105000,10109280,14670,14670,14670,14670,0
20230830,104900,10109280,14670,14670,14670,14670,0
20230830,104800,10109280,14670,14670,14670,14670,0
20230830,104700,10109280,14670,14670,14670,14670,0
20230830,104600,10109280,14670,14670,14670,14670,0
20230830,104500,10109280,14670,14670,14670,14670,0
20230830,104400,10109280,14670,14670,14670,14670,0
20230830,104300,10109280,14670,14670,14670,14670,0
20230830,104200,10109280,14670,14670,14670,14670,0
20230830,104100,10109280,14670,14670,14670,14670,0
20230830,104000,10109280,14670,14670,14670,14670,0
20230830,103900,10109280,14670,14670,14670,14670,0
20230830,103800,10109280,14670,14670,14670,14670,0
20230830,103700,10109280,14670,14670,14670,14670,0
20230830,103600,10109280,14670,14670,14670,14670,0
20230830,103500,10109280,14670,14670,14670,14670,0
20230830,103400,10109280,14670,14640,14670,14620,95
20230830,103300,8720270,14650,14650,14650,14650,1
20230830,103200,8705620,14660,14660,14660,14660,1
20230830,103100,8690960,14680,14680,14680,14680,0
20230830,103000,8690960,14680,14680,14680,14680,0
20230830,102900,8690960,14680,14680,14680,14680,0
20230830,102800,8690960,14680,14680,14680,14680,0
20230830,102700,8690960,14680,14680,14680,14680,0
20230830,102600,8690960,14680,14680,14680,14680,0
20230830,102500,8690960,14680,14680,14680,14680,0
20230830,102400,8690960,14680,14680,14680,14680,0
20230830,102300,8690960,14680,14680,14680,14680,0
20230830,102200,8690960,14680,14680,14680,14680,2
20230830,102100,8661600,14680,14680,14680,14680,0
20230830,102000,8661600,14680,14680,14680,14680,0
20230830,101900,8661600,14680,14680,14680,14680,20
20230830,101800,8368000,14690,14640,14690,14630,77
20230830,101700,7238470,14650,14660,14660,14650,3
20230830,101600,7194510,14670,14670,14670,14670,0
20230830,101500,7194510,14670,14670,14670,14670,0
20230830,101400,7194510,14670,14670,14670,14670,1
20230830,101300,7179840,14670,14670,14670,14670,0
20230830,101200,7179840,14670,14670,14670,14670,0
20230830,101100,7179840,14670,14670,14670,14670,0
20230830,101000,7179840,14670,14670,14670,14670,0
20230830,100900,7179840,14670,14670,14670,14670,0
20230830,100800,7179840,14670,14670,14670,14670,1
20230830,100700,7165170,14680,14680,14680,14680,0
20230830,100600,7165170,14680,14680,14680,14680,0
20230830,100500,7165170,14680,14680,14680,14680,1
20230830,100400,7150490,14680,14650,14680,14650,2
20230830,100300,7121160,14610,14610,14610,14610,0
20230830,100200,7121160,14610,14610,14610,14610,88
20230830,100100,5835480,14620,14620,14620,14620,0
20230830,100000,5835480,14620,14620,14620,14620,0
20230830,095900,5835480,14620,14620,14620,14620,1
20230830,095800,5820860,14610,14610,14610,14610,0
20230830,095700,5820860,14610,14610,14610,14610,2
20230830,095600,5791640,14610,14610,14610,14610,0
20230830,095500,5791640,14610,14610,14610,14610,0
20230830,095400,5791640,14610,14610,14610,14610,1
20230830,095300,5777030,14610,14610,14610,14610,0
20230830,095200,5777030,14610,14610,14610,14610,0
20230830,095100,5777030,14610,14610,14610,14610,0
20230830,095000,5777030,14610,14610,14610,14610,0
20230830,094900,5777030,14610,14610,14610,14610,0
20230830,094800,5777030,14610,14610,14610,14610,0
20230830,094700,5777030,14610,14610,14610,14610,0
20230830,094600,5777030,14610,14610,14610,14610,0
20230830,094500,5777030,14610,14610,14610,14610,0
20230830,094400,5777030,14610,14610,14610,14610,0
20230830,094300,5777030,14610,14610,14610,14610,0
20230830,094200,5777030,14610,14610,14610,14610,0
20230830,094100,5777030,14610,14590,14610,14590,168
20230830,094000,3323300,14600,14600,14600,14600,0
20230830,093900,3323300,14600,14600,14600,14600,0
20230830,093800,3323300,14600,14600,14600,14600,0
20230830,093700,3323300,14600,14600,14600,14600,1
20230830,093600,3308700,14600,14600,14600,14600,1
20230830,093500,3294100,14600,14600,14600,14600,0
20230830,093400,3294100,14600,14600,14600,14600,2
20230830,093300,3264900,14600,14600,14600,14600,0
20230830,093200,3264900,14600,14600,14600,14600,1
20230830,093100,3250300,14600,14600,14600,14600,0
20230830,093000,3250300,14600,14600,14600,14600,0
20230830,092900,3250300,14600,14600,14600,14600,0
20230830,092800,3250300,14600,14600,14600,14600,0
20230830,092700,3250300,14600,14580,14600,14580,38
20230830,092600,2696240,14580,14580,14580,14580,0
20230830,092500,2696240,14580,14580,14580,14580,0
20230830,092400,2696240,14580,14580,14580,14580,2
20230830,092300,2667080,14570,14570,14570,14570,14
20230830,092200,2463100,14580,14580,14580,14580,0
20230830,092100,2463100,14580,14580,14580,14580,0
20230830,092000,2463100,14580,14580,14580,14580,106
20230830,091900,917620,14580,14580,14580,14580,0
20230830,091800,917620,14580,14580,14580,14580,0
20230830,091700,917620,14580,14580,14580,14580,0
20230830,091600,917620,14580,14580,14580,14580,0
20230830,091500,917620,14580,14580,14580,14580,0
20230830,091400,917620,14580,14580,14580,14580,1
20230830,091300,903040,14690,14690,14690,14690,0
20230830,091200,903040,14690,14690,14690,14690,0
20230830,091100,903040,14690,14690,14690,14690,0
20230830,091000,903040,14690,14690,14690,14690,0
20230830,090900,903040,14690,14690,14690,14690,6
20230830,090800,814900,14690,14690,14690,14690,0
20230830,090700,814900,14690,14690,14690,14690,0
20230830,090600,814900,14690,14690,14690,14690,0
20230830,090500,814900,14690,14690,14690,14690,0
20230830,090400,814900,14690,14690,14690,14690,0
20230830,090300,814900,14690,14690,14690,14690,0
20230830,090200,814900,14690,14690,14690,14690,1
20230830,090100,800210,14550,14550,14550,14550,0
20230830,090000,800210,14550,14530,14550,14530,55