KissMeData/033320/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190800,471032215,4625,4625,4625,4625,3765
20230814,190700,471032215,4625,4625,4625,4625,0
20230814,190600,471032215,4625,4625,4625,4625,0
20230814,190500,471032215,4625,4625,4625,4625,0
20230814,190400,471032215,4625,4625,4625,4625,0
20230814,190300,471032215,4625,4625,4625,4625,0
20230814,190200,471032215,4625,4625,4625,4625,0
20230814,190100,471032215,4625,4625,4625,4625,0
20230814,190000,471032215,4625,4625,4625,4625,0
20230814,185900,471032215,4625,4625,4625,4625,0
20230814,185800,471032215,4625,4625,4625,4625,0
20230814,185700,471032215,4625,4625,4625,4625,0
20230814,185600,471032215,4625,4625,4625,4625,0
20230814,185500,471032215,4625,4625,4625,4625,0
20230814,185400,471032215,4625,4625,4625,4625,0
20230814,185300,471032215,4625,4625,4625,4625,0
20230814,185200,471032215,4625,4625,4625,4625,0
20230814,185100,471032215,4625,4625,4625,4625,0
20230814,185000,471032215,4625,4625,4625,4625,0
20230814,184900,471032215,4625,4625,4625,4625,0
20230814,184800,471032215,4625,4625,4625,4625,0
20230814,184700,471032215,4625,4625,4625,4625,0
20230814,184600,471032215,4625,4625,4625,4625,0
20230814,184500,471032215,4625,4625,4625,4625,0
20230814,184400,471032215,4625,4625,4625,4625,0
20230814,184300,471032215,4625,4625,4625,4625,0
20230814,184200,471032215,4625,4625,4625,4625,0
20230814,184100,471032215,4625,4625,4625,4625,0
20230814,184000,471032215,4625,4625,4625,4625,0
20230814,183900,471032215,4625,4625,4625,4625,0
20230814,183800,471032215,4625,4625,4625,4625,3765
20230814,183700,471032215,4625,4625,4625,4625,0
20230814,183600,471032215,4625,4625,4625,4625,0
20230814,183500,471032215,4625,4625,4625,4625,0
20230814,183400,471032215,4625,4625,4625,4625,0
20230814,183300,471032215,4625,4625,4625,4625,0
20230814,183200,471032215,4625,4625,4625,4625,0
20230814,183100,471032215,4625,4625,4625,4625,0
20230814,183000,471032215,4625,4625,4625,4625,0
20230814,182900,471032215,4625,4625,4625,4625,0
20230814,182800,471032215,4625,4625,4625,4625,0
20230814,182700,471032215,4625,4625,4625,4625,0
20230814,182600,471032215,4625,4625,4625,4625,0
20230814,182500,471032215,4625,4625,4625,4625,0
20230814,182400,471032215,4625,4625,4625,4625,0
20230814,182300,471032215,4625,4625,4625,4625,0
20230814,182200,471032215,4625,4625,4625,4625,0
20230814,182100,471032215,4625,4625,4625,4625,0
20230814,182000,471032215,4625,4625,4625,4625,0
20230814,181900,471032215,4625,4625,4625,4625,0
20230814,181800,471032215,4625,4625,4625,4625,0
20230814,181700,471032215,4625,4625,4625,4625,0
20230814,181600,471032215,4625,4625,4625,4625,0
20230814,181500,471032215,4625,4625,4625,4625,0
20230814,181400,471032215,4625,4625,4625,4625,0
20230814,181300,471032215,4625,4625,4625,4625,0
20230814,181200,471032215,4625,4625,4625,4625,0
20230814,181100,471032215,4625,4625,4625,4625,0
20230814,181000,471032215,4625,4625,4625,4625,0
20230814,180900,471032215,4625,4625,4625,4625,0
20230814,180800,471032215,4625,4625,4625,4625,3765
20230814,180700,471032215,4625,4625,4625,4625,0
20230814,180600,471032215,4625,4625,4625,4625,0
20230814,180500,471032215,4625,4625,4625,4625,0
20230814,180400,471032215,4625,4625,4625,4625,0
20230814,180300,471032215,4625,4625,4625,4625,0
20230814,180200,471032215,4625,4625,4625,4625,0
20230814,180100,471032215,4625,4625,4625,4625,0
20230814,180000,471032215,4625,4625,4625,4625,0
20230814,175900,471032215,4625,4625,4625,4625,0
20230814,175800,471032215,4625,4625,4625,4625,0
20230814,175700,471032215,4625,4625,4625,4625,0
20230814,175600,471032215,4625,4625,4625,4625,0
20230814,175500,471032215,4625,4625,4625,4625,0
20230814,175400,471032215,4625,4625,4625,4625,0
20230814,175300,471032215,4625,4625,4625,4625,0
20230814,175200,471032215,4625,4625,4625,4625,0
20230814,175100,471032215,4625,4625,4625,4625,0
20230814,175000,471032215,4625,4625,4625,4625,0
20230814,174900,471032215,4625,4625,4625,4625,0
20230814,174800,471032215,4625,4625,4625,4625,0
20230814,174700,471032215,4625,4625,4625,4625,0
20230814,174600,471032215,4625,4625,4625,4625,0
20230814,174500,471032215,4625,4625,4625,4625,0
20230814,174400,471032215,4625,4625,4625,4625,0
20230814,174300,471032215,4625,4625,4625,4625,0
20230814,174200,471032215,4625,4625,4625,4625,0
20230814,174100,471032215,4625,4625,4625,4625,0
20230814,174000,471032215,4625,4625,4625,4625,0
20230814,173900,471032215,4625,4625,4625,4625,0
20230814,173800,471032215,4625,4625,4625,4625,3765
20230814,173700,471032215,4625,4625,4625,4625,0
20230814,173600,471032215,4625,4625,4625,4625,0
20230814,173500,471032215,4625,4625,4625,4625,0
20230814,173400,471032215,4625,4625,4625,4625,0
20230814,173300,471032215,4625,4625,4625,4625,0
20230814,173200,471032215,4625,4625,4625,4625,0
20230814,173100,471032215,4625,4625,4625,4625,0
20230814,173000,471032215,4625,4625,4625,4625,0
20230814,172900,471032215,4625,4625,4625,4625,0
20230814,172800,471032215,4625,4625,4625,4625,0
20230814,172700,471032215,4625,4625,4625,4625,0
20230814,172600,471032215,4625,4625,4625,4625,0
20230814,172500,471032215,4625,4625,4625,4625,0
20230814,172400,471032215,4625,4625,4625,4625,0
20230814,172300,471032215,4625,4625,4625,4625,0
20230814,172200,471032215,4625,4625,4625,4625,0
20230814,172100,471032215,4625,4625,4625,4625,0
20230814,172000,471032215,4625,4625,4625,4625,0
20230814,171900,471032215,4625,4625,4625,4625,0
20230814,171800,471032215,4625,4625,4625,4625,0
20230814,171700,471032215,4625,4625,4625,4625,0
20230814,171600,471032215,4625,4625,4625,4625,0
20230814,171500,471032215,4625,4625,4625,4625,0
20230814,171400,471032215,4625,4625,4625,4625,0
20230814,171300,471032215,4625,4625,4625,4625,0
20230814,171200,471032215,4625,4625,4625,4625,0
20230814,171100,471032215,4625,4625,4625,4625,0
20230814,171000,471032215,4625,4625,4625,4625,0
20230814,170900,471032215,4625,4625,4625,4625,0
20230814,170800,471032215,4625,4625,4625,4625,3765
20230814,170700,471032215,4625,4625,4625,4625,0
20230814,170600,471032215,4625,4625,4625,4625,0
20230814,170500,471032215,4625,4625,4625,4625,0
20230814,170400,471032215,4625,4625,4625,4625,0
20230814,170300,471032215,4625,4625,4625,4625,0
20230814,170200,471032215,4625,4625,4625,4625,0
20230814,170100,471032215,4625,4625,4625,4625,0
20230814,170000,471032215,4625,4625,4625,4625,0
20230814,165900,471032215,4625,4625,4625,4625,0
20230814,165800,471032215,4625,4625,4625,4625,0
20230814,165700,471032215,4625,4625,4625,4625,0
20230814,165600,471032215,4625,4625,4625,4625,0
20230814,165500,471032215,4625,4625,4625,4625,0
20230814,165400,471032215,4625,4625,4625,4625,0
20230814,165300,471032215,4625,4625,4625,4625,0
20230814,165200,471032215,4625,4625,4625,4625,0
20230814,165100,471032215,4625,4625,4625,4625,0
20230814,165000,471032215,4625,4625,4625,4625,0
20230814,164900,471032215,4625,4625,4625,4625,0
20230814,164800,471032215,4625,4625,4625,4625,0
20230814,164700,471032215,4625,4625,4625,4625,0
20230814,164600,471032215,4625,4625,4625,4625,0
20230814,164500,471032215,4625,4625,4625,4625,0
20230814,164400,471032215,4625,4625,4625,4625,0
20230814,164300,471032215,4625,4625,4625,4625,0
20230814,164200,471032215,4625,4625,4625,4625,0
20230814,164100,471032215,4625,4625,4625,4625,0
20230814,164000,471032215,4625,4625,4625,4625,0
20230814,163900,471032215,4625,4625,4625,4625,0
20230814,163800,471032215,4625,4625,4625,4625,3765
20230814,163700,471032215,4625,4625,4625,4625,0
20230814,163600,471032215,4625,4625,4625,4625,0
20230814,163500,471032215,4625,4625,4625,4625,0
20230814,163400,471032215,4625,4625,4625,4625,0
20230814,163300,471032215,4625,4625,4625,4625,0
20230814,163200,471032215,4625,4625,4625,4625,0
20230814,163100,471032215,4625,4625,4625,4625,0
20230814,163000,471032215,4625,4625,4625,4625,0
20230814,162900,471032215,4625,4625,4625,4625,0
20230814,162800,471032215,4625,4625,4625,4625,0
20230814,162700,471032215,4625,4625,4625,4625,0
20230814,162600,471032215,4625,4625,4625,4625,0
20230814,162500,471032215,4625,4625,4625,4625,0
20230814,162400,471032215,4625,4625,4625,4625,0
20230814,162300,471032215,4625,4625,4625,4625,0
20230814,162200,471032215,4625,4625,4625,4625,0
20230814,162100,471032215,4625,4625,4625,4625,0
20230814,162000,471032215,4625,4625,4625,4625,0
20230814,161900,471032215,4625,4625,4625,4625,0
20230814,161800,471032215,4625,4625,4625,4625,0
20230814,161700,471032215,4625,4625,4625,4625,0
20230814,161600,471032215,4625,4625,4625,4625,0
20230814,161500,471032215,4625,4625,4625,4625,0
20230814,161400,471032215,4625,4625,4625,4625,0
20230814,161300,471032215,4625,4625,4625,4625,0
20230814,161200,471032215,4625,4625,4625,4625,0
20230814,161100,471032215,4625,4625,4625,4625,0
20230814,161000,471032215,4625,4625,4625,4625,0
20230814,160900,471032215,4625,4625,4625,4625,0
20230814,160800,471032215,4625,4625,4625,4625,3765
20230814,160700,471032215,4625,4625,4625,4625,0
20230814,160600,471032215,4625,4625,4625,4625,0
20230814,160500,471032215,4625,4625,4625,4625,0
20230814,160400,471032215,4625,4625,4625,4625,0
20230814,160300,471032215,4625,4625,4625,4625,0
20230814,160200,471032215,4625,4625,4625,4625,0
20230814,160100,471032215,4625,4625,4625,4625,0
20230814,160000,471032215,4625,4625,4625,4625,0
20230814,155900,471032215,4625,4625,4625,4625,0
20230814,155800,471032215,4625,4625,4625,4625,0
20230814,155700,471032215,4625,4625,4625,4625,0
20230814,155600,471032215,4625,4625,4625,4625,0
20230814,155500,471032215,4625,4625,4625,4625,0
20230814,155400,471032215,4625,4625,4625,4625,0
20230814,155300,471032215,4625,4625,4625,4625,0
20230814,155200,471032215,4625,4625,4625,4625,0
20230814,155100,471032215,4625,4625,4625,4625,0
20230814,155000,471032215,4625,4625,4625,4625,0
20230814,154900,471032215,4625,4625,4625,4625,0
20230814,154800,471032215,4625,4625,4625,4625,0
20230814,154700,471032215,4625,4625,4625,4625,0
20230814,154600,471032215,4625,4625,4625,4625,0
20230814,154500,471032215,4625,4625,4625,4625,0
20230814,154400,471032215,4625,4625,4625,4625,0
20230814,154300,471032215,4625,4625,4625,4625,0
20230814,154200,471032215,4625,4625,4625,4625,0
20230814,154100,471032215,4625,4625,4625,4625,0
20230814,154000,471032215,4625,4625,4625,4625,0
20230814,153900,471032215,4625,4625,4625,4625,0
20230814,153800,471032215,4625,4625,4625,4625,3765
20230814,153700,471032215,4625,4625,4625,4625,0
20230814,153600,471032215,4625,4625,4625,4625,0
20230814,153500,471032215,4625,4625,4625,4625,0
20230814,153400,471032215,4625,4625,4625,4625,0
20230814,153300,471032215,4625,4625,4625,4625,0
20230814,153200,471032215,4625,4625,4625,4625,0
20230814,153100,471032215,4625,4625,4625,4625,0
20230814,153000,471032215,4625,4625,4625,4625,3765
20230814,152900,453619090,4620,4620,4620,4620,0
20230814,152800,453619090,4620,4620,4620,4620,0
20230814,152700,453619090,4620,4620,4620,4620,0
20230814,152600,453619090,4620,4620,4620,4620,0
20230814,152500,453619090,4620,4620,4620,4620,0
20230814,152400,453619090,4620,4620,4620,4620,0
20230814,152300,453619090,4620,4620,4620,4620,0
20230814,152200,453619090,4620,4620,4620,4620,0
20230814,152100,453619090,4620,4620,4620,4620,0
20230814,152000,453619090,4620,4620,4620,4620,0
20230814,151900,453619090,4620,4620,4620,4620,18
20230814,151800,453535930,4620,4600,4620,4600,280
20230814,151700,452244990,4600,4595,4600,4595,981
20230814,151600,447736890,4615,4600,4615,4600,200
20230814,151500,446815900,4595,4595,4595,4595,187
20230814,151400,445956635,4595,4585,4595,4585,1500
20230814,151300,439074135,4585,4575,4585,4575,645
20230814,151200,436123010,4575,4560,4575,4560,1033
20230814,151100,431404895,4560,4570,4570,4560,166
20230814,151000,430646285,4570,4570,4570,4570,1148
20230814,150900,425399925,4570,4570,4570,4570,0
20230814,150800,425399925,4570,4570,4570,4570,20
20230814,150700,425308525,4570,4570,4570,4570,0
20230814,150600,425308525,4570,4570,4570,4570,1101
20230814,150500,420276955,4570,4570,4570,4570,0
20230814,150400,420276955,4570,4570,4570,4570,0
20230814,150300,420276955,4570,4565,4570,4555,345
20230814,150200,418703700,4560,4570,4570,4560,63
20230814,150100,418416100,4565,4565,4565,4565,2
20230814,150000,418406970,4560,4570,4570,4560,11
20230814,145900,418356710,4570,4570,4570,4570,5
20230814,145800,418333860,4560,4565,4570,4560,605
20230814,145700,415572275,4565,4565,4565,4565,0
20230814,145600,415572275,4565,4570,4570,4565,500
20230814,145500,413289275,4570,4575,4575,4570,48
20230814,145400,413069890,4575,4575,4575,4575,10
20230814,145300,413024140,4570,4570,4570,4570,0
20230814,145200,413024140,4570,4570,4570,4570,117
20230814,145100,412489450,4570,4570,4570,4565,28
20230814,145000,412361495,4570,4570,4570,4570,0
20230814,144900,412361495,4570,4570,4570,4570,0
20230814,144800,412361495,4570,4565,4570,4565,501
20230814,144700,410074425,4570,4570,4570,4570,0
20230814,144600,410074425,4570,4570,4570,4570,22
20230814,144500,409973885,4570,4570,4570,4560,1662
20230814,144400,402382775,4570,4580,4580,4570,167
20230814,144300,401618945,4575,4575,4575,4575,0
20230814,144200,401618945,4575,4575,4575,4575,98
20230814,144100,401170595,4575,4575,4575,4575,24
20230814,144000,401060795,4575,4580,4580,4575,6
20230814,143900,401033340,4580,4570,4580,4570,304
20230814,143800,399641050,4575,4575,4575,4575,0
20230814,143700,399641050,4575,4580,4580,4575,65
20230814,143600,399343650,4585,4585,4585,4585,0
20230814,143500,399343650,4585,4585,4585,4585,1
20230814,143400,399339065,4580,4575,4580,4570,306
20230814,143300,397939900,4585,4575,4585,4575,106
20230814,143200,397454910,4585,4580,4585,4575,196
20230814,143100,396557715,4580,4580,4580,4580,22
20230814,143000,396456955,4580,4580,4580,4580,38
20230814,142900,396282915,4585,4585,4585,4585,0
20230814,142800,396282915,4585,4585,4585,4585,29
20230814,142700,396149950,4580,4580,4580,4580,1
20230814,142600,396145370,4585,4585,4585,4585,0
20230814,142500,396145370,4585,4585,4585,4585,14
20230814,142400,396081180,4585,4585,4585,4585,0
20230814,142300,396081180,4585,4585,4585,4585,0
20230814,142200,396081180,4585,4580,4585,4580,91
20230814,142100,395664345,4580,4585,4585,4580,13
20230814,142000,395604795,4585,4585,4585,4585,38
20230814,141900,395430565,4580,4580,4580,4580,6
20230814,141800,395403085,4585,4585,4585,4585,0
20230814,141700,395403085,4585,4585,4585,4585,0
20230814,141600,395403085,4585,4580,4585,4580,8
20230814,141500,395366440,4575,4575,4575,4575,1
20230814,141400,395361865,4580,4580,4580,4580,3
20230814,141300,395348125,4585,4580,4585,4580,11
20230814,141200,395297740,4585,4585,4585,4585,0
20230814,141100,395297740,4585,4585,4585,4585,3
20230814,141000,395283985,4585,4585,4585,4585,2
20230814,140900,395274815,4585,4585,4585,4585,2
20230814,140800,395265645,4585,4585,4585,4585,0
20230814,140700,395265645,4585,4580,4585,4580,14
20230814,140600,395201510,4580,4580,4580,4580,2
20230814,140500,395192350,4580,4580,4580,4580,10
20230814,140400,395146550,4585,4580,4585,4580,61
20230814,140300,394867165,4580,4575,4580,4575,171
20230814,140200,394084835,4580,4580,4580,4580,1
20230814,140100,394080255,4575,4570,4580,4570,162
20230814,140000,393339595,4565,4580,4580,4565,1989
20230814,135900,384246015,4595,4595,4595,4595,0
20230814,135800,384246015,4595,4595,4595,4595,0
20230814,135700,384246015,4595,4595,4595,4595,2
20230814,135600,384236825,4575,4575,4575,4575,0
20230814,135500,384236825,4575,4575,4575,4575,11
20230814,135400,384186500,4575,4585,4585,4575,23
20230814,135300,384081160,4590,4595,4595,4590,4
20230814,135200,384062790,4600,4600,4600,4600,0
20230814,135100,384062790,4600,4600,4600,4600,1
20230814,135000,384058190,4600,4595,4600,4595,22
20230814,134900,383957095,4595,4585,4595,4580,559
20230814,134800,381396610,4585,4585,4585,4585,0
20230814,134700,381396610,4585,4585,4585,4585,1
20230814,134600,381392025,4600,4600,4600,4600,0
20230814,134500,381392025,4600,4600,4600,4600,2
20230814,134400,381382825,4600,4600,4600,4600,0
20230814,134300,381382825,4600,4600,4600,4600,3
20230814,134200,381369025,4600,4600,4600,4600,0
20230814,134100,381369025,4600,4600,4600,4600,0
20230814,134000,381369025,4600,4590,4600,4590,71
20230814,133900,381043125,4590,4590,4590,4590,0
20230814,133800,381043125,4590,4585,4590,4585,40
20230814,133700,380859720,4585,4585,4585,4585,11
20230814,133600,380809285,4585,4585,4585,4585,0
20230814,133500,380809285,4585,4585,4585,4580,618
20230814,133400,377977160,4595,4595,4595,4595,10
20230814,133300,377931210,4595,4595,4595,4595,10
20230814,133200,377885260,4600,4600,4600,4600,10
20230814,133100,377839260,4590,4590,4590,4590,258
20230814,133000,376655040,4590,4595,4595,4590,201
20230814,132900,375731450,4595,4595,4595,4595,1
20230814,132800,375726855,4590,4590,4590,4590,0
20230814,132700,375726855,4590,4590,4590,4590,21
20230814,132600,375630465,4585,4590,4590,4585,46
20230814,132500,375419335,4595,4595,4595,4595,1
20230814,132400,375414740,4595,4610,4610,4595,1323
20230814,132300,369328795,4610,4625,4625,4610,176
20230814,132200,368516510,4625,4625,4625,4625,0
20230814,132100,368516510,4625,4620,4625,4615,16
20230814,132000,368442635,4615,4620,4620,4615,35
20230814,131900,368281105,4625,4620,4625,4615,40
20230814,131800,368096360,4615,4620,4625,4605,654
20230814,131700,365084185,4620,4620,4620,4610,34
20230814,131600,364927230,4620,4620,4620,4610,311
20230814,131500,363491880,4620,4625,4625,4610,192
20230814,131400,362606535,4625,4625,4625,4615,42
20230814,131300,362412510,4630,4625,4630,4620,166
20230814,131200,361644740,4620,4630,4635,4615,63
20230814,131100,361353710,4635,4625,4635,4620,13
20230814,131000,361293540,4620,4630,4635,4620,432
20230814,130900,359293425,4630,4625,4630,4625,42
20230814,130800,359099165,4615,4615,4615,4615,14
20230814,130700,359034555,4620,4620,4620,4620,0
20230814,130600,359034555,4620,4620,4620,4620,0
20230814,130500,359034555,4620,4620,4620,4620,11
20230814,130400,358983735,4620,4620,4620,4620,0
20230814,130300,358983735,4620,4620,4620,4620,0
20230814,130200,358983735,4620,4620,4620,4620,0
20230814,130100,358983735,4620,4620,4620,4620,5
20230814,130000,358960635,4620,4620,4620,4620,5
20230814,125900,358937535,4620,4620,4620,4620,0
20230814,125800,358937535,4620,4620,4620,4620,1
20230814,125700,358932915,4615,4615,4615,4615,0
20230814,125600,358932915,4615,4615,4615,4615,0
20230814,125500,358932915,4615,4615,4615,4615,30
20230814,125400,358794465,4615,4615,4615,4615,2
20230814,125300,358785235,4615,4630,4630,4615,1507
20230814,125200,351830395,4615,4615,4615,4615,100
20230814,125100,351368895,4630,4630,4630,4630,3
20230814,125000,351355005,4625,4625,4625,4625,91
20230814,124900,350934130,4625,4625,4625,4625,51
20230814,124800,350698255,4615,4615,4615,4615,22
20230814,124700,350596725,4615,4615,4615,4615,1082
20230814,124600,345603295,4630,4630,4630,4630,0
20230814,124500,345603295,4630,4630,4630,4630,1
20230814,124400,345598665,4630,4620,4630,4620,2
20230814,124300,345589415,4615,4615,4615,4615,0
20230814,124200,345589415,4615,4615,4615,4615,0
20230814,124100,345589415,4615,4610,4615,4610,428
20230814,124000,343616330,4610,4610,4610,4610,0
20230814,123900,343616330,4610,4610,4610,4610,0
20230814,123800,343616330,4610,4610,4610,4610,0
20230814,123700,343616330,4610,4610,4610,4610,0
20230814,123600,343616330,4610,4610,4610,4610,0
20230814,123500,343616330,4610,4610,4610,4610,0
20230814,123400,343616330,4610,4610,4610,4610,0
20230814,123300,343616330,4610,4610,4610,4610,80
20230814,123200,343247530,4605,4605,4605,4605,0
20230814,123100,343247530,4605,4605,4605,4605,0
20230814,123000,343247530,4605,4605,4605,4605,0
20230814,122900,343247530,4605,4605,4605,4605,0
20230814,122800,343247530,4605,4605,4605,4605,0
20230814,122700,343247530,4605,4605,4605,4605,0
20230814,122600,343247530,4605,4605,4605,4605,0
20230814,122500,343247530,4605,4605,4605,4605,0
20230814,122400,343247530,4605,4605,4605,4605,0
20230814,122300,343247530,4605,4605,4605,4605,0
20230814,122200,343247530,4605,4615,4615,4605,535
20230814,122100,340783575,4610,4610,4610,4610,50
20230814,122000,340553075,4610,4610,4610,4610,0
20230814,121900,340553075,4610,4610,4610,4610,0
20230814,121800,340553075,4610,4610,4610,4610,0
20230814,121700,340553075,4610,4610,4610,4610,300
20230814,121600,339170075,4610,4610,4610,4610,1000
20230814,121500,334560075,4610,4615,4615,4610,1920
20230814,121400,325700800,4620,4620,4620,4620,0
20230814,121300,325700800,4620,4635,4645,4620,99
20230814,121200,325243130,4625,4625,4625,4625,0
20230814,121100,325243130,4625,4625,4625,4625,11
20230814,121000,325192255,4620,4620,4620,4620,61
20230814,120900,324910435,4620,4620,4620,4620,0
20230814,120800,324910435,4620,4620,4620,4615,759
20230814,120700,321406355,4620,4620,4620,4620,10
20230814,120600,321360155,4620,4620,4620,4620,120
20230814,120500,320805755,4620,4620,4620,4620,0
20230814,120400,320805755,4620,4620,4620,4620,2
20230814,120300,320796515,4620,4620,4620,4620,1710
20230814,120200,312896315,4620,4620,4620,4620,1157
20230814,120100,307550975,4620,4620,4620,4620,501
20230814,120000,305236355,4615,4615,4615,4615,0
20230814,115900,305236355,4615,4615,4615,4615,0
20230814,115800,305236355,4615,4625,4625,4615,18
20230814,115700,305153270,4625,4625,4625,4625,0
20230814,115600,305153270,4625,4625,4625,4625,2
20230814,115500,305144020,4615,4615,4615,4615,1
20230814,115400,305139405,4615,4615,4615,4615,1270
20230814,115300,299278355,4615,4615,4615,4615,10
20230814,115200,299232205,4615,4615,4615,4615,0
20230814,115100,299232205,4615,4615,4615,4615,3
20230814,115000,299218360,4615,4620,4620,4615,197
20230814,114900,298308765,4620,4620,4620,4620,3
20230814,114800,298294905,4620,4625,4625,4620,1192
20230814,114700,292787715,4620,4625,4625,4620,1000
20230814,114600,288167200,4645,4625,4645,4625,51
20230814,114500,287930925,4620,4620,4620,4620,235
20230814,114400,286845225,4640,4625,4640,4625,681
20230814,114300,283695570,4630,4630,4630,4630,0
20230814,114200,283695570,4630,4630,4630,4630,1922
20230814,114100,274796710,4645,4645,4645,4645,13
20230814,114000,274736325,4645,4645,4645,4645,0
20230814,113900,274736325,4645,4645,4645,4645,0
20230814,113800,274736325,4645,4645,4645,4645,0
20230814,113700,274736325,4645,4645,4645,4645,0
20230814,113600,274736325,4645,4645,4645,4645,0
20230814,113500,274736325,4645,4645,4645,4645,8
20230814,113400,274699165,4645,4645,4645,4645,0
20230814,113300,274699165,4645,4645,4645,4645,0
20230814,113200,274699165,4645,4645,4645,4645,0
20230814,113100,274699165,4645,4635,4645,4635,212
20230814,113000,273716535,4645,4645,4645,4645,0
20230814,112900,273716535,4645,4645,4645,4645,6
20230814,112800,273688665,4635,4635,4635,4635,14
20230814,112700,273623775,4630,4630,4630,4630,0
20230814,112600,273623775,4630,4630,4630,4630,903
20230814,112500,269442885,4630,4630,4630,4630,0
20230814,112400,269442885,4630,4630,4630,4630,400
20230814,112300,267590885,4630,4630,4630,4630,0
20230814,112200,267590885,4630,4635,4635,4630,1551
20230814,112100,260406640,4650,4650,4650,4650,0
20230814,112000,260406640,4650,4650,4650,4650,0
20230814,111900,260406640,4650,4650,4650,4650,5
20230814,111800,260383390,4635,4635,4635,4635,0
20230814,111700,260383390,4635,4635,4635,4635,30
20230814,111600,260244340,4640,4640,4640,4640,0
20230814,111500,260244340,4640,4640,4640,4640,19
20230814,111400,260156180,4640,4655,4655,4640,464
20230814,111300,258001190,4645,4650,4650,4645,740
20230814,111200,254560805,4650,4650,4650,4650,383
20230814,111100,252779855,4645,4645,4645,4645,0
20230814,111000,252779855,4645,4650,4650,4645,1748
20230814,110900,244657425,4655,4655,4655,4655,0
20230814,110800,244657425,4655,4650,4655,4650,6
20230814,110700,244629500,4650,4650,4650,4650,9
20230814,110600,244587650,4650,4655,4655,4650,38
20230814,110500,244410945,4655,4655,4655,4655,213
20230814,110400,243419430,4665,4665,4665,4665,0
20230814,110300,243419430,4665,4655,4665,4655,232
20230814,110200,242339460,4660,4660,4660,4660,0
20230814,110100,242339460,4660,4660,4660,4660,0
20230814,110000,242339460,4660,4660,4660,4660,0
20230814,105900,242339460,4660,4660,4660,4660,0
20230814,105800,242339460,4660,4660,4660,4660,0
20230814,105700,242339460,4660,4660,4660,4660,27
20230814,105600,242213640,4660,4660,4660,4660,5
20230814,105500,242190340,4655,4655,4655,4655,1
20230814,105400,242185685,4655,4655,4655,4655,0
20230814,105300,242185685,4655,4655,4655,4655,0
20230814,105200,242185685,4655,4655,4655,4655,0
20230814,105100,242185685,4655,4655,4655,4655,0
20230814,105000,242185685,4655,4655,4655,4655,7
20230814,104900,242153100,4655,4655,4655,4655,489
20230814,104800,239876805,4655,4655,4655,4655,17
20230814,104700,239797670,4670,4670,4670,4670,1
20230814,104600,239793000,4660,4655,4660,4655,1264
20230814,104500,233906465,4650,4650,4650,4650,0
20230814,104400,233906465,4650,4650,4650,4650,21
20230814,104300,233808815,4650,4650,4650,4650,1
20230814,104200,233804165,4650,4655,4655,4650,6
20230814,104100,233776240,4655,4655,4655,4655,418
20230814,104000,231830450,4655,4655,4655,4655,0
20230814,103900,231830450,4655,4655,4655,4655,0
20230814,103800,231830450,4655,4655,4655,4655,15
20230814,103700,231760625,4660,4660,4660,4660,0
20230814,103600,231760625,4660,4660,4660,4660,0
20230814,103500,231760625,4660,4660,4660,4660,0
20230814,103400,231760625,4660,4660,4660,4660,3
20230814,103300,231746645,4660,4650,4660,4645,714
20230814,103200,228429715,4660,4645,4660,4645,538
20230814,103100,225926580,4650,4650,4650,4650,200
20230814,103000,224996580,4655,4655,4655,4655,2
20230814,102900,224987270,4655,4650,4655,4645,862
20230814,102800,220975495,4650,4650,4650,4650,1
20230814,102700,220970845,4650,4650,4650,4650,0
20230814,102600,220970845,4650,4645,4650,4645,3
20230814,102500,220956905,4640,4640,4640,4640,1
20230814,102400,220952265,4640,4640,4640,4640,0
20230814,102300,220952265,4640,4640,4640,4640,2
20230814,102200,220942985,4640,4640,4640,4640,5
20230814,102100,220919785,4635,4645,4645,4635,153
20230814,102000,220209345,4650,4650,4650,4650,1
20230814,101900,220204695,4650,4650,4650,4650,116
20230814,101800,219665295,4650,4650,4650,4650,30
20230814,101700,219525795,4655,4655,4655,4655,1
20230814,101600,219521140,4645,4650,4650,4635,583
20230814,101500,216816075,4655,4655,4655,4655,0
20230814,101400,216816075,4655,4655,4655,4655,7
20230814,101300,216783490,4645,4655,4655,4645,2
20230814,101200,216774190,4640,4640,4640,4640,0
20230814,101100,216774190,4640,4640,4640,4640,9
20230814,101000,216732430,4630,4630,4630,4630,0
20230814,100900,216732430,4630,4630,4630,4630,0
20230814,100800,216732430,4630,4630,4630,4630,70
20230814,100700,216408330,4630,4630,4635,4630,1648
20230814,100600,208772310,4635,4635,4635,4635,107
20230814,100500,208276365,4635,4635,4635,4630,359
20230814,100400,206613940,4635,4635,4635,4635,50
20230814,100300,206382190,4635,4630,4635,4630,562
20230814,100200,203777630,4635,4635,4635,4635,524
20230814,100100,201348890,4635,4635,4635,4635,0
20230814,100000,201348890,4635,4635,4635,4635,0
20230814,095900,201348890,4635,4635,4635,4635,0
20230814,095800,201348890,4635,4635,4635,4635,0
20230814,095700,201348890,4635,4640,4640,4635,40
20230814,095600,201163440,4645,4645,4645,4645,1
20230814,095500,201158795,4635,4635,4635,4635,1
20230814,095400,201154160,4640,4640,4640,4640,3379
20230814,095300,185475600,4645,4645,4645,4645,0
20230814,095200,185475600,4645,4650,4650,4625,6176
20230814,095100,156867705,4650,4650,4650,4650,250
20230814,095000,155705205,4650,4645,4650,4645,120
20230814,094900,155147430,4645,4645,4645,4645,40
20230814,094800,154961630,4645,4650,4650,4645,257
20230814,094700,153767840,4650,4645,4650,4640,506
20230814,094600,151417490,4645,4645,4645,4645,0
20230814,094500,151417490,4645,4645,4645,4645,558
20230814,094400,148825580,4650,4655,4655,4650,527
20230814,094300,146374030,4650,4660,4660,4650,1209
20230814,094200,140747355,4660,4660,4660,4660,4
20230814,094100,140728715,4665,4665,4665,4665,1
20230814,094000,140724050,4660,4670,4670,4660,3756
20230814,093900,123207305,4670,4670,4670,4670,134
20230814,093800,122581525,4670,4685,4690,4670,1247
20230814,093700,116754410,4675,4685,4685,4675,697
20230814,093600,113493895,4700,4700,4700,4700,1
20230814,093500,113489195,4685,4685,4685,4685,25
20230814,093400,113372070,4685,4685,4685,4685,100
20230814,093300,112903570,4700,4690,4700,4680,355
20230814,093200,111241295,4700,4695,4700,4680,2727
20230814,093100,98465360,4690,4690,4690,4690,130
20230814,093000,97855660,4690,4690,4690,4685,201
20230814,092900,96913720,4695,4695,4695,4695,200
20230814,092800,95974720,4695,4685,4695,4680,600
20230814,092700,93160990,4690,4690,4690,4690,0
20230814,092600,93160990,4690,4680,4690,4680,248
20230814,092500,92000310,4680,4685,4685,4680,1155
20230814,092400,86591910,4680,4685,4685,4680,27
20230814,092300,86465545,4695,4680,4695,4680,165
20230814,092200,85692850,4675,4675,4675,4675,0
20230814,092100,85692850,4675,4695,4695,4675,1109
20230814,092000,80506085,4695,4665,4695,4665,2282
20230814,091900,69837970,4655,4655,4655,4655,560
20230814,091800,67231170,4655,4655,4655,4655,1850
20230814,091700,58619420,4655,4665,4665,4655,919
20230814,091600,54339325,4660,4670,4670,4660,2637
20230814,091500,42044925,4675,4675,4675,4675,118
20230814,091400,41493275,4675,4680,4680,4675,42
20230814,091300,41296915,4690,4690,4690,4690,100
20230814,091200,40827915,4690,4690,4690,4690,451
20230814,091100,38712725,4660,4665,4685,4645,997
20230814,091000,34053495,4710,4640,4710,4635,2414
20230814,090900,22770220,4660,4660,4660,4660,6
20230814,090800,22742260,4660,4630,4660,4630,362
20230814,090700,21065540,4630,4630,4630,4630,0
20230814,090600,21065540,4630,4630,4635,4630,295
20230814,090500,19699640,4630,4640,4640,4630,306
20230814,090400,18280785,4645,4645,4645,4640,168
20230814,090300,17500925,4650,4660,4660,4650,1222
20230814,090200,11808440,4660,4660,4660,4660,100
20230814,090100,11342440,4660,4660,4660,4660,0
20230814,090000,11342440,4660,4660,4660,4660,2434