KissMeData/331920/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,204400,73192210,4560,4560,4560,4560,504
20230814,204300,73192210,4560,4560,4560,4560,0
20230814,204200,73192210,4560,4560,4560,4560,0
20230814,204100,73192210,4560,4560,4560,4560,0
20230814,204000,73192210,4560,4560,4560,4560,0
20230814,203900,73192210,4560,4560,4560,4560,0
20230814,203800,73192210,4560,4560,4560,4560,0
20230814,203700,73192210,4560,4560,4560,4560,0
20230814,203600,73192210,4560,4560,4560,4560,0
20230814,203500,73192210,4560,4560,4560,4560,0
20230814,203400,73192210,4560,4560,4560,4560,0
20230814,203300,73192210,4560,4560,4560,4560,0
20230814,203200,73192210,4560,4560,4560,4560,0
20230814,203100,73192210,4560,4560,4560,4560,0
20230814,203000,73192210,4560,4560,4560,4560,0
20230814,202900,73192210,4560,4560,4560,4560,0
20230814,202800,73192210,4560,4560,4560,4560,0
20230814,202700,73192210,4560,4560,4560,4560,0
20230814,202600,73192210,4560,4560,4560,4560,0
20230814,202500,73192210,4560,4560,4560,4560,0
20230814,202400,73192210,4560,4560,4560,4560,0
20230814,202300,73192210,4560,4560,4560,4560,0
20230814,202200,73192210,4560,4560,4560,4560,0
20230814,202100,73192210,4560,4560,4560,4560,0
20230814,202000,73192210,4560,4560,4560,4560,0
20230814,201900,73192210,4560,4560,4560,4560,0
20230814,201800,73192210,4560,4560,4560,4560,0
20230814,201700,73192210,4560,4560,4560,4560,0
20230814,201600,73192210,4560,4560,4560,4560,0
20230814,201500,73192210,4560,4560,4560,4560,0
20230814,201400,73192210,4560,4560,4560,4560,504
20230814,201300,73192210,4560,4560,4560,4560,0
20230814,201200,73192210,4560,4560,4560,4560,0
20230814,201100,73192210,4560,4560,4560,4560,0
20230814,201000,73192210,4560,4560,4560,4560,0
20230814,200900,73192210,4560,4560,4560,4560,0
20230814,200800,73192210,4560,4560,4560,4560,0
20230814,200700,73192210,4560,4560,4560,4560,0
20230814,200600,73192210,4560,4560,4560,4560,0
20230814,200500,73192210,4560,4560,4560,4560,0
20230814,200400,73192210,4560,4560,4560,4560,0
20230814,200300,73192210,4560,4560,4560,4560,0
20230814,200200,73192210,4560,4560,4560,4560,0
20230814,200100,73192210,4560,4560,4560,4560,0
20230814,200000,73192210,4560,4560,4560,4560,0
20230814,195900,73192210,4560,4560,4560,4560,0
20230814,195800,73192210,4560,4560,4560,4560,0
20230814,195700,73192210,4560,4560,4560,4560,0
20230814,195600,73192210,4560,4560,4560,4560,0
20230814,195500,73192210,4560,4560,4560,4560,0
20230814,195400,73192210,4560,4560,4560,4560,0
20230814,195300,73192210,4560,4560,4560,4560,0
20230814,195200,73192210,4560,4560,4560,4560,0
20230814,195100,73192210,4560,4560,4560,4560,0
20230814,195000,73192210,4560,4560,4560,4560,0
20230814,194900,73192210,4560,4560,4560,4560,0
20230814,194800,73192210,4560,4560,4560,4560,0
20230814,194700,73192210,4560,4560,4560,4560,0
20230814,194600,73192210,4560,4560,4560,4560,0
20230814,194500,73192210,4560,4560,4560,4560,0
20230814,194400,73192210,4560,4560,4560,4560,504
20230814,194300,73192210,4560,4560,4560,4560,0
20230814,194200,73192210,4560,4560,4560,4560,0
20230814,194100,73192210,4560,4560,4560,4560,0
20230814,194000,73192210,4560,4560,4560,4560,0
20230814,193900,73192210,4560,4560,4560,4560,0
20230814,193800,73192210,4560,4560,4560,4560,0
20230814,193700,73192210,4560,4560,4560,4560,0
20230814,193600,73192210,4560,4560,4560,4560,0
20230814,193500,73192210,4560,4560,4560,4560,0
20230814,193400,73192210,4560,4560,4560,4560,0
20230814,193300,73192210,4560,4560,4560,4560,0
20230814,193200,73192210,4560,4560,4560,4560,0
20230814,193100,73192210,4560,4560,4560,4560,0
20230814,193000,73192210,4560,4560,4560,4560,0
20230814,192900,73192210,4560,4560,4560,4560,0
20230814,192800,73192210,4560,4560,4560,4560,0
20230814,192700,73192210,4560,4560,4560,4560,0
20230814,192600,73192210,4560,4560,4560,4560,0
20230814,192500,73192210,4560,4560,4560,4560,0
20230814,192400,73192210,4560,4560,4560,4560,0
20230814,192300,73192210,4560,4560,4560,4560,0
20230814,192200,73192210,4560,4560,4560,4560,0
20230814,192100,73192210,4560,4560,4560,4560,0
20230814,192000,73192210,4560,4560,4560,4560,0
20230814,191900,73192210,4560,4560,4560,4560,0
20230814,191800,73192210,4560,4560,4560,4560,0
20230814,191700,73192210,4560,4560,4560,4560,0
20230814,191600,73192210,4560,4560,4560,4560,0
20230814,191500,73192210,4560,4560,4560,4560,0
20230814,191400,73192210,4560,4560,4560,4560,504
20230814,191300,73192210,4560,4560,4560,4560,0
20230814,191200,73192210,4560,4560,4560,4560,0
20230814,191100,73192210,4560,4560,4560,4560,0
20230814,191000,73192210,4560,4560,4560,4560,0
20230814,190900,73192210,4560,4560,4560,4560,0
20230814,190800,73192210,4560,4560,4560,4560,0
20230814,190700,73192210,4560,4560,4560,4560,0
20230814,190600,73192210,4560,4560,4560,4560,0
20230814,190500,73192210,4560,4560,4560,4560,0
20230814,190400,73192210,4560,4560,4560,4560,0
20230814,190300,73192210,4560,4560,4560,4560,0
20230814,190200,73192210,4560,4560,4560,4560,0
20230814,190100,73192210,4560,4560,4560,4560,0
20230814,190000,73192210,4560,4560,4560,4560,0
20230814,185900,73192210,4560,4560,4560,4560,0
20230814,185800,73192210,4560,4560,4560,4560,0
20230814,185700,73192210,4560,4560,4560,4560,0
20230814,185600,73192210,4560,4560,4560,4560,0
20230814,185500,73192210,4560,4560,4560,4560,0
20230814,185400,73192210,4560,4560,4560,4560,0
20230814,185300,73192210,4560,4560,4560,4560,0
20230814,185200,73192210,4560,4560,4560,4560,0
20230814,185100,73192210,4560,4560,4560,4560,0
20230814,185000,73192210,4560,4560,4560,4560,0
20230814,184900,73192210,4560,4560,4560,4560,0
20230814,184800,73192210,4560,4560,4560,4560,0
20230814,184700,73192210,4560,4560,4560,4560,0
20230814,184600,73192210,4560,4560,4560,4560,0
20230814,184500,73192210,4560,4560,4560,4560,0
20230814,184400,73192210,4560,4560,4560,4560,504
20230814,184300,73192210,4560,4560,4560,4560,0
20230814,184200,73192210,4560,4560,4560,4560,0
20230814,184100,73192210,4560,4560,4560,4560,0
20230814,184000,73192210,4560,4560,4560,4560,0
20230814,183900,73192210,4560,4560,4560,4560,0
20230814,183800,73192210,4560,4560,4560,4560,0
20230814,183700,73192210,4560,4560,4560,4560,0
20230814,183600,73192210,4560,4560,4560,4560,0
20230814,183500,73192210,4560,4560,4560,4560,0
20230814,183400,73192210,4560,4560,4560,4560,0
20230814,183300,73192210,4560,4560,4560,4560,0
20230814,183200,73192210,4560,4560,4560,4560,0
20230814,183100,73192210,4560,4560,4560,4560,0
20230814,183000,73192210,4560,4560,4560,4560,0
20230814,182900,73192210,4560,4560,4560,4560,0
20230814,182800,73192210,4560,4560,4560,4560,0
20230814,182700,73192210,4560,4560,4560,4560,0
20230814,182600,73192210,4560,4560,4560,4560,0
20230814,182500,73192210,4560,4560,4560,4560,0
20230814,182400,73192210,4560,4560,4560,4560,0
20230814,182300,73192210,4560,4560,4560,4560,0
20230814,182200,73192210,4560,4560,4560,4560,0
20230814,182100,73192210,4560,4560,4560,4560,0
20230814,182000,73192210,4560,4560,4560,4560,0
20230814,181900,73192210,4560,4560,4560,4560,0
20230814,181800,73192210,4560,4560,4560,4560,0
20230814,181700,73192210,4560,4560,4560,4560,0
20230814,181600,73192210,4560,4560,4560,4560,0
20230814,181500,73192210,4560,4560,4560,4560,0
20230814,181400,73192210,4560,4560,4560,4560,504
20230814,181300,73192210,4560,4560,4560,4560,0
20230814,181200,73192210,4560,4560,4560,4560,0
20230814,181100,73192210,4560,4560,4560,4560,0
20230814,181000,73192210,4560,4560,4560,4560,0
20230814,180900,73192210,4560,4560,4560,4560,0
20230814,180800,73192210,4560,4560,4560,4560,0
20230814,180700,73192210,4560,4560,4560,4560,0
20230814,180600,73192210,4560,4560,4560,4560,0
20230814,180500,73192210,4560,4560,4560,4560,0
20230814,180400,73192210,4560,4560,4560,4560,0
20230814,180300,73192210,4560,4560,4560,4560,0
20230814,180200,73192210,4560,4560,4560,4560,0
20230814,180100,73192210,4560,4560,4560,4560,0
20230814,180000,73192210,4560,4560,4560,4560,0
20230814,175900,73192210,4560,4560,4560,4560,0
20230814,175800,73192210,4560,4560,4560,4560,0
20230814,175700,73192210,4560,4560,4560,4560,0
20230814,175600,73192210,4560,4560,4560,4560,0
20230814,175500,73192210,4560,4560,4560,4560,0
20230814,175400,73192210,4560,4560,4560,4560,0
20230814,175300,73192210,4560,4560,4560,4560,0
20230814,175200,73192210,4560,4560,4560,4560,0
20230814,175100,73192210,4560,4560,4560,4560,0
20230814,175000,73192210,4560,4560,4560,4560,0
20230814,174900,73192210,4560,4560,4560,4560,0
20230814,174800,73192210,4560,4560,4560,4560,0
20230814,174700,73192210,4560,4560,4560,4560,0
20230814,174600,73192210,4560,4560,4560,4560,0
20230814,174500,73192210,4560,4560,4560,4560,0
20230814,174400,73192210,4560,4560,4560,4560,504
20230814,174300,73192210,4560,4560,4560,4560,0
20230814,174200,73192210,4560,4560,4560,4560,0
20230814,174100,73192210,4560,4560,4560,4560,0
20230814,174000,73192210,4560,4560,4560,4560,0
20230814,173900,73192210,4560,4560,4560,4560,0
20230814,173800,73192210,4560,4560,4560,4560,0
20230814,173700,73192210,4560,4560,4560,4560,0
20230814,173600,73192210,4560,4560,4560,4560,0
20230814,173500,73192210,4560,4560,4560,4560,0
20230814,173400,73192210,4560,4560,4560,4560,0
20230814,173300,73192210,4560,4560,4560,4560,0
20230814,173200,73192210,4560,4560,4560,4560,0
20230814,173100,73192210,4560,4560,4560,4560,0
20230814,173000,73192210,4560,4560,4560,4560,0
20230814,172900,73192210,4560,4560,4560,4560,0
20230814,172800,73192210,4560,4560,4560,4560,0
20230814,172700,73192210,4560,4560,4560,4560,0
20230814,172600,73192210,4560,4560,4560,4560,0
20230814,172500,73192210,4560,4560,4560,4560,0
20230814,172400,73192210,4560,4560,4560,4560,0
20230814,172300,73192210,4560,4560,4560,4560,0
20230814,172200,73192210,4560,4560,4560,4560,0
20230814,172100,73192210,4560,4560,4560,4560,0
20230814,172000,73192210,4560,4560,4560,4560,0
20230814,171900,73192210,4560,4560,4560,4560,0
20230814,171800,73192210,4560,4560,4560,4560,0
20230814,171700,73192210,4560,4560,4560,4560,0
20230814,171600,73192210,4560,4560,4560,4560,0
20230814,171500,73192210,4560,4560,4560,4560,0
20230814,171400,73192210,4560,4560,4560,4560,504
20230814,171300,73192210,4560,4560,4560,4560,0
20230814,171200,73192210,4560,4560,4560,4560,0
20230814,171100,73192210,4560,4560,4560,4560,0
20230814,171000,73192210,4560,4560,4560,4560,0
20230814,170900,73192210,4560,4560,4560,4560,0
20230814,170800,73192210,4560,4560,4560,4560,0
20230814,170700,73192210,4560,4560,4560,4560,0
20230814,170600,73192210,4560,4560,4560,4560,0
20230814,170500,73192210,4560,4560,4560,4560,0
20230814,170400,73192210,4560,4560,4560,4560,0
20230814,170300,73192210,4560,4560,4560,4560,0
20230814,170200,73192210,4560,4560,4560,4560,0
20230814,170100,73192210,4560,4560,4560,4560,0
20230814,170000,73192210,4560,4560,4560,4560,0
20230814,165900,73192210,4560,4560,4560,4560,0
20230814,165800,73192210,4560,4560,4560,4560,0
20230814,165700,73192210,4560,4560,4560,4560,0
20230814,165600,73192210,4560,4560,4560,4560,0
20230814,165500,73192210,4560,4560,4560,4560,0
20230814,165400,73192210,4560,4560,4560,4560,0
20230814,165300,73192210,4560,4560,4560,4560,0
20230814,165200,73192210,4560,4560,4560,4560,0
20230814,165100,73192210,4560,4560,4560,4560,0
20230814,165000,73192210,4560,4560,4560,4560,0
20230814,164900,73192210,4560,4560,4560,4560,0
20230814,164800,73192210,4560,4560,4560,4560,0
20230814,164700,73192210,4560,4560,4560,4560,0
20230814,164600,73192210,4560,4560,4560,4560,0
20230814,164500,73192210,4560,4560,4560,4560,0
20230814,164400,73192210,4560,4560,4560,4560,504
20230814,164300,73192210,4560,4560,4560,4560,0
20230814,164200,73192210,4560,4560,4560,4560,0
20230814,164100,73192210,4560,4560,4560,4560,0
20230814,164000,73192210,4560,4560,4560,4560,0
20230814,163900,73192210,4560,4560,4560,4560,0
20230814,163800,73192210,4560,4560,4560,4560,0
20230814,163700,73192210,4560,4560,4560,4560,0
20230814,163600,73192210,4560,4560,4560,4560,0
20230814,163500,73192210,4560,4560,4560,4560,0
20230814,163400,73192210,4560,4560,4560,4560,0
20230814,163300,73192210,4560,4560,4560,4560,0
20230814,163200,73192210,4560,4560,4560,4560,0
20230814,163100,73192210,4560,4560,4560,4560,0
20230814,163000,73192210,4560,4560,4560,4560,0
20230814,162900,73192210,4560,4560,4560,4560,0
20230814,162800,73192210,4560,4560,4560,4560,0
20230814,162700,73192210,4560,4560,4560,4560,0
20230814,162600,73192210,4560,4560,4560,4560,0
20230814,162500,73192210,4560,4560,4560,4560,0
20230814,162400,73192210,4560,4560,4560,4560,0
20230814,162300,73192210,4560,4560,4560,4560,0
20230814,162200,73192210,4560,4560,4560,4560,0
20230814,162100,73192210,4560,4560,4560,4560,0
20230814,162000,73192210,4560,4560,4560,4560,0
20230814,161900,73192210,4560,4560,4560,4560,0
20230814,161800,73192210,4560,4560,4560,4560,0
20230814,161700,73192210,4560,4560,4560,4560,0
20230814,161600,73192210,4560,4560,4560,4560,0
20230814,161500,73192210,4560,4560,4560,4560,0
20230814,161400,73192210,4560,4560,4560,4560,504
20230814,161300,73192210,4560,4560,4560,4560,0
20230814,161200,73192210,4560,4560,4560,4560,0
20230814,161100,73192210,4560,4560,4560,4560,0
20230814,161000,73192210,4560,4560,4560,4560,0
20230814,160900,73192210,4560,4560,4560,4560,0
20230814,160800,73192210,4560,4560,4560,4560,0
20230814,160700,73192210,4560,4560,4560,4560,0
20230814,160600,73192210,4560,4560,4560,4560,0
20230814,160500,73192210,4560,4560,4560,4560,0
20230814,160400,73192210,4560,4560,4560,4560,0
20230814,160300,73192210,4560,4560,4560,4560,0
20230814,160200,73192210,4560,4560,4560,4560,0
20230814,160100,73192210,4560,4560,4560,4560,0
20230814,160000,73192210,4560,4560,4560,4560,0
20230814,155900,73192210,4560,4560,4560,4560,0
20230814,155800,73192210,4560,4560,4560,4560,0
20230814,155700,73192210,4560,4560,4560,4560,0
20230814,155600,73192210,4560,4560,4560,4560,0
20230814,155500,73192210,4560,4560,4560,4560,0
20230814,155400,73192210,4560,4560,4560,4560,0
20230814,155300,73192210,4560,4560,4560,4560,0
20230814,155200,73192210,4560,4560,4560,4560,0
20230814,155100,73192210,4560,4560,4560,4560,0
20230814,155000,73192210,4560,4560,4560,4560,0
20230814,154900,73192210,4560,4560,4560,4560,0
20230814,154800,73192210,4560,4560,4560,4560,0
20230814,154700,73192210,4560,4560,4560,4560,0
20230814,154600,73192210,4560,4560,4560,4560,0
20230814,154500,73192210,4560,4560,4560,4560,0
20230814,154400,73192210,4560,4560,4560,4560,504
20230814,154300,73192210,4560,4560,4560,4560,0
20230814,154200,73192210,4560,4560,4560,4560,0
20230814,154100,73192210,4560,4560,4560,4560,0
20230814,154000,73192210,4560,4560,4560,4560,0
20230814,153900,73192210,4560,4560,4560,4560,0
20230814,153800,73192210,4560,4560,4560,4560,0
20230814,153700,73192210,4560,4560,4560,4560,0
20230814,153600,73192210,4560,4560,4560,4560,0
20230814,153500,73192210,4560,4560,4560,4560,0
20230814,153400,73192210,4560,4560,4560,4560,0
20230814,153300,73192210,4560,4560,4560,4560,0
20230814,153200,73192210,4560,4560,4560,4560,0
20230814,153100,73192210,4560,4560,4560,4560,0
20230814,153000,73192210,4560,4560,4560,4560,504
20230814,152900,70893970,4600,4600,4600,4600,0
20230814,152800,70893970,4600,4600,4600,4600,0
20230814,152700,70893970,4600,4600,4600,4600,0
20230814,152600,70893970,4600,4600,4600,4600,0
20230814,152500,70893970,4600,4600,4600,4600,0
20230814,152400,70893970,4600,4600,4600,4600,0
20230814,152300,70893970,4600,4600,4600,4600,0
20230814,152200,70893970,4600,4600,4600,4600,0
20230814,152100,70893970,4600,4600,4600,4600,0
20230814,152000,70893970,4600,4600,4600,4600,0
20230814,151900,70893970,4600,4590,4600,4590,31
20230814,151800,70751610,4590,4560,4590,4560,217
20230814,151700,69758895,4565,4565,4565,4565,220
20230814,151600,68754595,4565,4565,4565,4565,11
20230814,151500,68704380,4565,4565,4565,4565,0
20230814,151400,68704380,4565,4565,4565,4565,0
20230814,151300,68704380,4565,4565,4565,4565,0
20230814,151200,68704380,4565,4565,4565,4565,0
20230814,151100,68704380,4565,4565,4565,4565,0
20230814,151000,68704380,4565,4590,4610,4560,2035
20230814,150900,59402495,4595,4595,4595,4595,0
20230814,150800,59402495,4595,4580,4595,4580,25
20230814,150700,59287980,4580,4580,4580,4580,0
20230814,150600,59287980,4580,4590,4590,4580,237
20230814,150500,58202510,4580,4595,4595,4580,30
20230814,150400,58064960,4580,4580,4580,4580,0
20230814,150300,58064960,4580,4580,4580,4580,30
20230814,150200,57927560,4575,4575,4575,4575,0
20230814,150100,57927560,4575,4575,4575,4575,0
20230814,150000,57927560,4575,4575,4575,4575,55
20230814,145900,57675935,4575,4575,4575,4575,0
20230814,145800,57675935,4575,4575,4575,4575,5
20230814,145700,57653060,4575,4575,4575,4575,0
20230814,145600,57653060,4575,4575,4575,4575,0
20230814,145500,57653060,4575,4580,4580,4575,22
20230814,145400,57552360,4575,4575,4575,4575,0
20230814,145300,57552360,4575,4575,4575,4575,0
20230814,145200,57552360,4575,4575,4575,4575,0
20230814,145100,57552360,4575,4575,4575,4575,0
20230814,145000,57552360,4575,4580,4580,4575,22
20230814,144900,57451645,4615,4615,4615,4615,0
20230814,144800,57451645,4615,4585,4615,4585,15
20230814,144700,57382810,4570,4570,4570,4570,0
20230814,144600,57382810,4570,4570,4570,4570,0
20230814,144500,57382810,4570,4570,4570,4570,22
20230814,144400,57282270,4575,4575,4575,4575,0
20230814,144300,57282270,4575,4575,4575,4575,1
20230814,144200,57277695,4585,4610,4610,4585,101
20230814,144100,56812135,4610,4610,4610,4610,0
20230814,144000,56812135,4610,4610,4610,4610,1
20230814,143900,56807525,4580,4580,4580,4580,0
20230814,143800,56807525,4580,4580,4580,4580,0
20230814,143700,56807525,4580,4580,4580,4580,1
20230814,143600,56802945,4570,4570,4570,4570,0
20230814,143500,56802945,4570,4570,4570,4570,0
20230814,143400,56802945,4570,4570,4570,4570,0
20230814,143300,56802945,4570,4570,4570,4570,0
20230814,143200,56802945,4570,4585,4585,4570,284
20230814,143100,55503920,4585,4585,4585,4585,0
20230814,143000,55503920,4585,4585,4585,4585,0
20230814,142900,55503920,4585,4585,4585,4585,0
20230814,142800,55503920,4585,4585,4585,4585,0
20230814,142700,55503920,4585,4585,4585,4585,0
20230814,142600,55503920,4585,4585,4585,4585,0
20230814,142500,55503920,4585,4615,4615,4585,54
20230814,142400,55255540,4620,4620,4620,4620,1
20230814,142300,55250920,4585,4585,4585,4585,0
20230814,142200,55250920,4585,4605,4605,4580,103
20230814,142100,54778045,4605,4605,4605,4605,0
20230814,142000,54778045,4605,4605,4605,4605,0
20230814,141900,54778045,4605,4605,4605,4605,0
20230814,141800,54778045,4605,4605,4605,4605,20
20230814,141700,54685945,4645,4645,4645,4645,0
20230814,141600,54685945,4645,4645,4645,4645,0
20230814,141500,54685945,4645,4645,4645,4645,0
20230814,141400,54685945,4645,4645,4645,4645,0
20230814,141300,54685945,4645,4645,4645,4645,0
20230814,141200,54685945,4645,4645,4645,4645,0
20230814,141100,54685945,4645,4645,4645,4645,0
20230814,141000,54685945,4645,4605,4645,4605,5
20230814,140900,54662840,4610,4610,4610,4610,0
20230814,140800,54662840,4610,4610,4610,4610,0
20230814,140700,54662840,4610,4605,4610,4605,17
20230814,140600,54584545,4610,4615,4615,4610,46
20230814,140500,54372395,4620,4620,4620,4620,0
20230814,140400,54372395,4620,4620,4620,4620,0
20230814,140300,54372395,4620,4620,4620,4620,0
20230814,140200,54372395,4620,4620,4620,4620,0
20230814,140100,54372395,4620,4620,4620,4620,0
20230814,140000,54372395,4620,4620,4620,4620,0
20230814,135900,54372395,4620,4620,4620,4620,0
20230814,135800,54372395,4620,4630,4630,4620,31
20230814,135700,54229045,4635,4635,4635,4635,0
20230814,135600,54229045,4635,4640,4640,4635,18
20230814,135500,54145610,4640,4640,4640,4640,0
20230814,135400,54145610,4640,4640,4640,4640,0
20230814,135300,54145610,4640,4640,4640,4640,0
20230814,135200,54145610,4640,4640,4640,4640,0
20230814,135100,54145610,4640,4640,4640,4640,0
20230814,135000,54145610,4640,4650,4650,4640,21
20230814,134900,54048100,4645,4645,4645,4645,0
20230814,134800,54048100,4645,4650,4650,4645,10
20230814,134700,54001640,4650,4650,4650,4650,0
20230814,134600,54001640,4650,4650,4650,4650,0
20230814,134500,54001640,4650,4650,4650,4650,0
20230814,134400,54001640,4650,4650,4650,4650,0
20230814,134300,54001640,4650,4650,4650,4650,0
20230814,134200,54001640,4650,4650,4650,4650,0
20230814,134100,54001640,4650,4650,4650,4650,0
20230814,134000,54001640,4650,4650,4650,4650,0
20230814,133900,54001640,4650,4650,4650,4650,0
20230814,133800,54001640,4650,4650,4650,4650,0
20230814,133700,54001640,4650,4650,4650,4650,0
20230814,133600,54001640,4650,4650,4650,4650,0
20230814,133500,54001640,4650,4650,4650,4650,0
20230814,133400,54001640,4650,4650,4650,4650,0
20230814,133300,54001640,4650,4650,4650,4650,0
20230814,133200,54001640,4650,4630,4650,4630,100
20230814,133100,53537240,4600,4600,4600,4600,0
20230814,133000,53537240,4600,4600,4600,4600,0
20230814,132900,53537240,4600,4605,4605,4600,10
20230814,132800,53491220,4615,4615,4615,4615,0
20230814,132700,53491220,4615,4615,4615,4615,100
20230814,132600,53029720,4610,4610,4610,4610,2
20230814,132500,53020500,4615,4610,4615,4610,6
20230814,132400,52992830,4615,4615,4615,4615,0
20230814,132300,52992830,4615,4615,4615,4615,0
20230814,132200,52992830,4615,4615,4615,4615,0
20230814,132100,52992830,4615,4615,4615,4615,0
20230814,132000,52992830,4615,4615,4615,4610,5
20230814,131900,52969760,4595,4595,4595,4595,7
20230814,131800,52937595,4585,4595,4595,4585,30
20230814,131700,52799940,4595,4595,4595,4595,488
20230814,131600,50557580,4595,4595,4595,4595,4
20230814,131500,50539200,4595,4590,4595,4590,10
20230814,131400,50493260,4600,4600,4600,4600,100
20230814,131300,50033260,4590,4590,4590,4590,27
20230814,131200,49909330,4600,4600,4600,4600,0
20230814,131100,49909330,4600,4600,4600,4600,0
20230814,131000,49909330,4600,4600,4600,4600,0
20230814,130900,49909330,4600,4600,4600,4600,0
20230814,130800,49909330,4600,4600,4600,4600,0
20230814,130700,49909330,4600,4595,4600,4595,87
20230814,130600,49509315,4600,4600,4600,4600,100
20230814,130500,49049315,4600,4600,4600,4600,0
20230814,130400,49049315,4600,4600,4600,4600,0
20230814,130300,49049315,4600,4600,4600,4600,0
20230814,130200,49049315,4600,4600,4600,4600,0
20230814,130100,49049315,4600,4600,4600,4600,2
20230814,130000,49040115,4600,4600,4600,4600,0
20230814,125900,49040115,4600,4600,4600,4600,0
20230814,125800,49040115,4600,4600,4600,4600,0
20230814,125700,49040115,4600,4600,4600,4600,0
20230814,125600,49040115,4600,4600,4600,4600,0
20230814,125500,49040115,4600,4600,4600,4600,171
20230814,125400,48253515,4600,4605,4605,4600,263
20230814,125300,47042535,4605,4605,4605,4605,18
20230814,125200,46959645,4605,4615,4615,4605,518
20230814,125100,44569255,4615,4615,4615,4615,0
20230814,125000,44569255,4615,4615,4615,4615,0
20230814,124900,44569255,4615,4615,4615,4615,0
20230814,124800,44569255,4615,4615,4615,4615,0
20230814,124700,44569255,4615,4615,4615,4615,0
20230814,124600,44569255,4615,4615,4615,4615,1
20230814,124500,44564640,4610,4610,4610,4610,0
20230814,124400,44564640,4610,4610,4610,4610,6
20230814,124300,44536980,4605,4605,4605,4605,319
20230814,124200,43067985,4605,4605,4605,4605,2
20230814,124100,43058775,4605,4605,4605,4605,54
20230814,124000,42810105,4605,4605,4605,4605,4
20230814,123900,42791685,4605,4605,4605,4605,112
20230814,123800,42275925,4610,4610,4610,4610,0
20230814,123700,42275925,4610,4610,4610,4610,0
20230814,123600,42275925,4610,4610,4610,4610,0
20230814,123500,42275925,4610,4610,4610,4610,0
20230814,123400,42275925,4610,4610,4610,4610,0
20230814,123300,42275925,4610,4610,4610,4610,0
20230814,123200,42275925,4610,4610,4610,4610,0
20230814,123100,42275925,4610,4610,4610,4610,2
20230814,123000,42266705,4605,4605,4605,4605,0
20230814,122900,42266705,4605,4605,4605,4605,0
20230814,122800,42266705,4605,4605,4605,4605,0
20230814,122700,42266705,4605,4605,4605,4605,0
20230814,122600,42266705,4605,4605,4605,4605,0
20230814,122500,42266705,4605,4605,4605,4605,0
20230814,122400,42266705,4605,4605,4605,4605,0
20230814,122300,42266705,4605,4605,4605,4605,0
20230814,122200,42266705,4605,4605,4605,4605,31
20230814,122100,42123950,4615,4615,4615,4615,0
20230814,122000,42123950,4615,4615,4615,4615,0
20230814,121900,42123950,4615,4615,4615,4615,0
20230814,121800,42123950,4615,4615,4615,4615,0
20230814,121700,42123950,4615,4615,4615,4615,0
20230814,121600,42123950,4615,4615,4615,4615,0
20230814,121500,42123950,4615,4615,4615,4615,0
20230814,121400,42123950,4615,4615,4615,4615,0
20230814,121300,42123950,4615,4615,4615,4615,0
20230814,121200,42123950,4615,4615,4615,4615,0
20230814,121100,42123950,4615,4615,4615,4615,0
20230814,121000,42123950,4615,4615,4615,4615,0
20230814,120900,42123950,4615,4615,4615,4615,1
20230814,120800,42119335,4605,4605,4605,4605,0
20230814,120700,42119335,4605,4605,4605,4605,7
20230814,120600,42087100,4600,4600,4600,4600,0
20230814,120500,42087100,4600,4600,4600,4600,0
20230814,120400,42087100,4600,4600,4600,4600,0
20230814,120300,42087100,4600,4600,4600,4600,0
20230814,120200,42087100,4600,4600,4600,4600,0
20230814,120100,42087100,4600,4600,4600,4600,0
20230814,120000,42087100,4600,4600,4600,4600,0
20230814,115900,42087100,4600,4600,4600,4600,2
20230814,115800,42077900,4600,4600,4600,4600,2
20230814,115700,42068700,4600,4600,4600,4600,59
20230814,115600,41797300,4595,4595,4595,4595,4
20230814,115500,41778920,4595,4595,4595,4595,4
20230814,115400,41760540,4595,4600,4600,4595,118
20230814,115300,41217760,4600,4600,4600,4600,0
20230814,115200,41217760,4600,4600,4600,4600,0
20230814,115100,41217760,4600,4600,4600,4600,0
20230814,115000,41217760,4600,4600,4600,4600,0
20230814,114900,41217760,4600,4600,4600,4600,0
20230814,114800,41217760,4600,4600,4600,4600,4
20230814,114700,41199360,4600,4600,4600,4600,4
20230814,114600,41180960,4600,4610,4610,4600,119
20230814,114500,40632955,4610,4610,4610,4610,0
20230814,114400,40632955,4610,4610,4610,4610,7
20230814,114300,40600685,4605,4605,4605,4605,0
20230814,114200,40600685,4605,4605,4605,4605,0
20230814,114100,40600685,4605,4605,4605,4605,0
20230814,114000,40600685,4605,4605,4605,4605,5
20230814,113900,40577660,4615,4605,4615,4605,6
20230814,113800,40550020,4605,4610,4610,4605,148
20230814,113700,39867745,4615,4615,4615,4615,0
20230814,113600,39867745,4615,4615,4615,4615,8
20230814,113500,39830825,4610,4610,4610,4610,0
20230814,113400,39830825,4610,4610,4610,4610,0
20230814,113300,39830825,4610,4610,4610,4610,0
20230814,113200,39830825,4610,4610,4610,4610,0
20230814,113100,39830825,4610,4610,4610,4610,0
20230814,113000,39830825,4610,4610,4610,4610,0
20230814,112900,39830825,4610,4610,4610,4610,1
20230814,112800,39826215,4610,4610,4610,4610,1
20230814,112700,39821605,4610,4610,4610,4610,49
20230814,112600,39595715,4620,4620,4620,4620,0
20230814,112500,39595715,4620,4620,4620,4620,10
20230814,112400,39549515,4620,4620,4620,4620,0
20230814,112300,39549515,4620,4620,4620,4620,0
20230814,112200,39549515,4620,4630,4630,4620,107
20230814,112100,39054135,4635,4635,4635,4635,0
20230814,112000,39054135,4635,4635,4635,4635,0
20230814,111900,39054135,4635,4635,4635,4635,0
20230814,111800,39054135,4635,4635,4635,4635,0
20230814,111700,39054135,4635,4635,4635,4635,0
20230814,111600,39054135,4635,4640,4640,4635,3
20230814,111500,39040225,4640,4640,4640,4640,0
20230814,111400,39040225,4640,4640,4640,4640,0
20230814,111300,39040225,4640,4645,4645,4640,2
20230814,111200,39030940,4650,4650,4650,4650,0
20230814,111100,39030940,4650,4650,4650,4650,0
20230814,111000,39030940,4650,4650,4650,4650,0
20230814,110900,39030940,4650,4650,4650,4650,0
20230814,110800,39030940,4650,4650,4650,4650,0
20230814,110700,39030940,4650,4650,4650,4650,0
20230814,110600,39030940,4650,4650,4650,4650,0
20230814,110500,39030940,4650,4650,4650,4650,0
20230814,110400,39030940,4650,4655,4655,4650,2
20230814,110300,39021635,4660,4660,4660,4660,0
20230814,110200,39021635,4660,4660,4660,4660,1
20230814,110100,39016975,4670,4670,4670,4670,428
20230814,110000,37018215,4670,4670,4670,4670,1
20230814,105900,37013545,4615,4615,4615,4615,1664
20230814,105800,29334185,4615,4615,4615,4615,0
20230814,105700,29334185,4615,4615,4615,4615,0
20230814,105600,29334185,4615,4615,4615,4615,0
20230814,105500,29334185,4615,4615,4615,4615,0
20230814,105400,29334185,4615,4615,4615,4615,203
20230814,105300,28397340,4615,4610,4615,4610,5
20230814,105200,28374280,4610,4610,4610,4610,2
20230814,105100,28365060,4610,4610,4610,4610,0
20230814,105000,28365060,4610,4610,4610,4610,200
20230814,104900,27443060,4605,4605,4605,4605,0
20230814,104800,27443060,4605,4605,4605,4605,0
20230814,104700,27443060,4605,4605,4605,4605,0
20230814,104600,27443060,4605,4605,4605,4605,0
20230814,104500,27443060,4605,4605,4605,4605,0
20230814,104400,27443060,4605,4605,4605,4605,3
20230814,104300,27429245,4600,4605,4605,4600,21
20230814,104200,27332585,4610,4610,4610,4610,0
20230814,104100,27332585,4610,4610,4610,4610,0
20230814,104000,27332585,4610,4610,4610,4610,0
20230814,103900,27332585,4610,4610,4610,4610,0
20230814,103800,27332585,4610,4610,4610,4610,6
20230814,103700,27304925,4610,4610,4610,4610,0
20230814,103600,27304925,4610,4610,4610,4610,0
20230814,103500,27304925,4610,4610,4610,4610,0
20230814,103400,27304925,4610,4610,4610,4610,0
20230814,103300,27304925,4610,4610,4610,4610,0
20230814,103200,27304925,4610,4585,4610,4585,8
20230814,103100,27268120,4580,4580,4580,4580,0
20230814,103000,27268120,4580,4580,4580,4580,0
20230814,102900,27268120,4580,4580,4580,4580,0
20230814,102800,27268120,4580,4580,4580,4580,160
20230814,102700,26535320,4585,4585,4585,4585,64
20230814,102600,26241880,4585,4585,4585,4585,20
20230814,102500,26150180,4590,4590,4590,4590,0
20230814,102400,26150180,4590,4590,4590,4590,0
20230814,102300,26150180,4590,4590,4590,4590,0
20230814,102200,26150180,4590,4595,4595,4590,126
20230814,102100,25571305,4600,4600,4600,4600,0
20230814,102000,25571305,4600,4600,4600,4600,0
20230814,101900,25571305,4600,4600,4600,4600,1
20230814,101800,25566705,4600,4600,4600,4600,9
20230814,101700,25525305,4600,4610,4610,4600,332
20230814,101600,23995935,4605,4605,4605,4605,0
20230814,101500,23995935,4605,4605,4605,4605,0
20230814,101400,23995935,4605,4610,4610,4605,50
20230814,101300,23765680,4610,4610,4610,4610,0
20230814,101200,23765680,4610,4610,4610,4610,1
20230814,101100,23761070,4610,4610,4610,4610,0
20230814,101000,23761070,4610,4610,4610,4610,11
20230814,100900,23710360,4610,4610,4610,4610,0
20230814,100800,23710360,4610,4610,4610,4610,0
20230814,100700,23710360,4610,4610,4610,4610,0
20230814,100600,23710360,4610,4610,4610,4610,0
20230814,100500,23710360,4610,4610,4610,4610,0
20230814,100400,23710360,4610,4610,4610,4610,0
20230814,100300,23710360,4610,4610,4610,4610,0
20230814,100200,23710360,4610,4615,4615,4610,2
20230814,100100,23701135,4610,4610,4610,4610,4
20230814,100000,23682695,4610,4610,4610,4610,5
20230814,095900,23659645,4615,4615,4615,4615,1
20230814,095800,23655030,4615,4615,4615,4615,10
20230814,095700,23608880,4615,4605,4615,4605,18
20230814,095600,23525830,4605,4605,4605,4605,1
20230814,095500,23521225,4605,4605,4605,4605,1
20230814,095400,23516620,4590,4590,4590,4590,0
20230814,095300,23516620,4590,4595,4595,4590,199
20230814,095200,22602960,4610,4610,4610,4610,0
20230814,095100,22602960,4610,4610,4610,4610,402
20230814,095000,20749740,4595,4600,4600,4595,140
20230814,094900,20106370,4600,4605,4605,4600,523
20230814,094800,17698015,4615,4615,4615,4615,10
20230814,094700,17651865,4605,4610,4610,4605,30
20230814,094600,17513670,4615,4605,4615,4605,39
20230814,094500,17333775,4605,4625,4625,4605,364
20230814,094400,15652180,4625,4625,4625,4625,0
20230814,094300,15652180,4625,4625,4625,4625,24
20230814,094200,15541180,4645,4645,4645,4645,12
20230814,094100,15485440,4665,4665,4665,4665,3
20230814,094000,15471445,4620,4660,4670,4620,1131
20230814,093900,10232960,4660,4660,4660,4660,1
20230814,093800,10228300,4670,4670,4670,4670,3
20230814,093700,10214290,4665,4665,4665,4665,7
20230814,093600,10181635,4665,4665,4665,4665,10
20230814,093500,10134985,4660,4660,4660,4660,1
20230814,093400,10130325,4665,4665,4665,4665,79
20230814,093300,9761790,4665,4670,4670,4665,33
20230814,093200,9607835,4670,4670,4670,4670,0
20230814,093100,9607835,4670,4670,4670,4670,12
20230814,093000,9551795,4665,4665,4665,4665,0
20230814,092900,9551795,4665,4665,4665,4665,0
20230814,092800,9551795,4665,4665,4665,4665,0
20230814,092700,9551795,4665,4665,4665,4665,20
20230814,092600,9458495,4660,4660,4660,4660,0
20230814,092500,9458495,4660,4665,4665,4660,18
20230814,092400,9374530,4660,4660,4660,4660,0
20230814,092300,9374530,4660,4660,4660,4660,5
20230814,092200,9351230,4665,4665,4665,4665,0
20230814,092100,9351230,4665,4665,4665,4665,21
20230814,092000,9253265,4665,4665,4665,4665,10
20230814,091900,9206615,4670,4670,4670,4670,0
20230814,091800,9206615,4670,4670,4670,4670,0
20230814,091700,9206615,4670,4675,4675,4670,2
20230814,091600,9197270,4670,4670,4670,4670,0
20230814,091500,9197270,4670,4670,4670,4670,0
20230814,091400,9197270,4670,4675,4675,4670,240
20230814,091300,8076465,4680,4685,4685,4680,8
20230814,091200,8038990,4685,4675,4685,4675,11
20230814,091100,7987550,4675,4675,4675,4675,40
20230814,091000,7800550,4665,4665,4665,4665,0
20230814,090900,7800550,4665,4665,4665,4665,0
20230814,090800,7800550,4665,4665,4665,4665,43
20230814,090700,7599955,4665,4665,4665,4665,5
20230814,090600,7576630,4670,4670,4670,4670,0
20230814,090500,7576630,4670,4695,4695,4670,28
20230814,090400,7445545,4665,4695,4695,4665,1225
20230814,090300,1698040,4695,4680,4725,4680,45
20230814,090200,1486390,4700,4700,4700,4700,67
20230814,090100,1171490,4710,4710,4710,4710,131
20230814,090000,554480,4780,4780,4780,4780,116