KissMeData/153460/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,200600,97744140,7980,7980,7980,7980,590
20230814,200500,97744140,7980,7980,7980,7980,0
20230814,200400,97744140,7980,7980,7980,7980,0
20230814,200300,97744140,7980,7980,7980,7980,0
20230814,200200,97744140,7980,7980,7980,7980,0
20230814,200100,97744140,7980,7980,7980,7980,0
20230814,200000,97744140,7980,7980,7980,7980,0
20230814,195900,97744140,7980,7980,7980,7980,0
20230814,195800,97744140,7980,7980,7980,7980,0
20230814,195700,97744140,7980,7980,7980,7980,0
20230814,195600,97744140,7980,7980,7980,7980,0
20230814,195500,97744140,7980,7980,7980,7980,0
20230814,195400,97744140,7980,7980,7980,7980,0
20230814,195300,97744140,7980,7980,7980,7980,0
20230814,195200,97744140,7980,7980,7980,7980,0
20230814,195100,97744140,7980,7980,7980,7980,0
20230814,195000,97744140,7980,7980,7980,7980,0
20230814,194900,97744140,7980,7980,7980,7980,0
20230814,194800,97744140,7980,7980,7980,7980,0
20230814,194700,97744140,7980,7980,7980,7980,0
20230814,194600,97744140,7980,7980,7980,7980,0
20230814,194500,97744140,7980,7980,7980,7980,0
20230814,194400,97744140,7980,7980,7980,7980,0
20230814,194300,97744140,7980,7980,7980,7980,0
20230814,194200,97744140,7980,7980,7980,7980,0
20230814,194100,97744140,7980,7980,7980,7980,0
20230814,194000,97744140,7980,7980,7980,7980,0
20230814,193900,97744140,7980,7980,7980,7980,0
20230814,193800,97744140,7980,7980,7980,7980,0
20230814,193700,97744140,7980,7980,7980,7980,0
20230814,193600,97744140,7980,7980,7980,7980,590
20230814,193500,97744140,7980,7980,7980,7980,0
20230814,193400,97744140,7980,7980,7980,7980,0
20230814,193300,97744140,7980,7980,7980,7980,0
20230814,193200,97744140,7980,7980,7980,7980,0
20230814,193100,97744140,7980,7980,7980,7980,0
20230814,193000,97744140,7980,7980,7980,7980,0
20230814,192900,97744140,7980,7980,7980,7980,0
20230814,192800,97744140,7980,7980,7980,7980,0
20230814,192700,97744140,7980,7980,7980,7980,0
20230814,192600,97744140,7980,7980,7980,7980,0
20230814,192500,97744140,7980,7980,7980,7980,0
20230814,192400,97744140,7980,7980,7980,7980,0
20230814,192300,97744140,7980,7980,7980,7980,0
20230814,192200,97744140,7980,7980,7980,7980,0
20230814,192100,97744140,7980,7980,7980,7980,0
20230814,192000,97744140,7980,7980,7980,7980,0
20230814,191900,97744140,7980,7980,7980,7980,0
20230814,191800,97744140,7980,7980,7980,7980,0
20230814,191700,97744140,7980,7980,7980,7980,0
20230814,191600,97744140,7980,7980,7980,7980,0
20230814,191500,97744140,7980,7980,7980,7980,0
20230814,191400,97744140,7980,7980,7980,7980,0
20230814,191300,97744140,7980,7980,7980,7980,0
20230814,191200,97744140,7980,7980,7980,7980,0
20230814,191100,97744140,7980,7980,7980,7980,0
20230814,191000,97744140,7980,7980,7980,7980,0
20230814,190900,97744140,7980,7980,7980,7980,0
20230814,190800,97744140,7980,7980,7980,7980,0
20230814,190700,97744140,7980,7980,7980,7980,0
20230814,190600,97744140,7980,7980,7980,7980,590
20230814,190500,97744140,7980,7980,7980,7980,0
20230814,190400,97744140,7980,7980,7980,7980,0
20230814,190300,97744140,7980,7980,7980,7980,0
20230814,190200,97744140,7980,7980,7980,7980,0
20230814,190100,97744140,7980,7980,7980,7980,0
20230814,190000,97744140,7980,7980,7980,7980,0
20230814,185900,97744140,7980,7980,7980,7980,0
20230814,185800,97744140,7980,7980,7980,7980,0
20230814,185700,97744140,7980,7980,7980,7980,0
20230814,185600,97744140,7980,7980,7980,7980,0
20230814,185500,97744140,7980,7980,7980,7980,0
20230814,185400,97744140,7980,7980,7980,7980,0
20230814,185300,97744140,7980,7980,7980,7980,0
20230814,185200,97744140,7980,7980,7980,7980,0
20230814,185100,97744140,7980,7980,7980,7980,0
20230814,185000,97744140,7980,7980,7980,7980,0
20230814,184900,97744140,7980,7980,7980,7980,0
20230814,184800,97744140,7980,7980,7980,7980,0
20230814,184700,97744140,7980,7980,7980,7980,0
20230814,184600,97744140,7980,7980,7980,7980,0
20230814,184500,97744140,7980,7980,7980,7980,0
20230814,184400,97744140,7980,7980,7980,7980,0
20230814,184300,97744140,7980,7980,7980,7980,0
20230814,184200,97744140,7980,7980,7980,7980,0
20230814,184100,97744140,7980,7980,7980,7980,0
20230814,184000,97744140,7980,7980,7980,7980,0
20230814,183900,97744140,7980,7980,7980,7980,0
20230814,183800,97744140,7980,7980,7980,7980,0
20230814,183700,97744140,7980,7980,7980,7980,0
20230814,183600,97744140,7980,7980,7980,7980,590
20230814,183500,97744140,7980,7980,7980,7980,0
20230814,183400,97744140,7980,7980,7980,7980,0
20230814,183300,97744140,7980,7980,7980,7980,0
20230814,183200,97744140,7980,7980,7980,7980,0
20230814,183100,97744140,7980,7980,7980,7980,0
20230814,183000,97744140,7980,7980,7980,7980,0
20230814,182900,97744140,7980,7980,7980,7980,0
20230814,182800,97744140,7980,7980,7980,7980,0
20230814,182700,97744140,7980,7980,7980,7980,0
20230814,182600,97744140,7980,7980,7980,7980,0
20230814,182500,97744140,7980,7980,7980,7980,0
20230814,182400,97744140,7980,7980,7980,7980,0
20230814,182300,97744140,7980,7980,7980,7980,0
20230814,182200,97744140,7980,7980,7980,7980,0
20230814,182100,97744140,7980,7980,7980,7980,0
20230814,182000,97744140,7980,7980,7980,7980,0
20230814,181900,97744140,7980,7980,7980,7980,0
20230814,181800,97744140,7980,7980,7980,7980,0
20230814,181700,97744140,7980,7980,7980,7980,0
20230814,181600,97744140,7980,7980,7980,7980,0
20230814,181500,97744140,7980,7980,7980,7980,0
20230814,181400,97744140,7980,7980,7980,7980,0
20230814,181300,97744140,7980,7980,7980,7980,0
20230814,181200,97744140,7980,7980,7980,7980,0
20230814,181100,97744140,7980,7980,7980,7980,0
20230814,181000,97744140,7980,7980,7980,7980,0
20230814,180900,97744140,7980,7980,7980,7980,0
20230814,180800,97744140,7980,7980,7980,7980,0
20230814,180700,97744140,7980,7980,7980,7980,0
20230814,180600,97744140,7980,7980,7980,7980,590
20230814,180500,97744140,7980,7980,7980,7980,0
20230814,180400,97744140,7980,7980,7980,7980,0
20230814,180300,97744140,7980,7980,7980,7980,0
20230814,180200,97744140,7980,7980,7980,7980,0
20230814,180100,97744140,7980,7980,7980,7980,0
20230814,180000,97744140,7980,7980,7980,7980,0
20230814,175900,97744140,7980,7980,7980,7980,0
20230814,175800,97744140,7980,7980,7980,7980,0
20230814,175700,97744140,7980,7980,7980,7980,0
20230814,175600,97744140,7980,7980,7980,7980,0
20230814,175500,97744140,7980,7980,7980,7980,0
20230814,175400,97744140,7980,7980,7980,7980,0
20230814,175300,97744140,7980,7980,7980,7980,0
20230814,175200,97744140,7980,7980,7980,7980,0
20230814,175100,97744140,7980,7980,7980,7980,0
20230814,175000,97744140,7980,7980,7980,7980,0
20230814,174900,97744140,7980,7980,7980,7980,0
20230814,174800,97744140,7980,7980,7980,7980,0
20230814,174700,97744140,7980,7980,7980,7980,0
20230814,174600,97744140,7980,7980,7980,7980,0
20230814,174500,97744140,7980,7980,7980,7980,0
20230814,174400,97744140,7980,7980,7980,7980,0
20230814,174300,97744140,7980,7980,7980,7980,0
20230814,174200,97744140,7980,7980,7980,7980,0
20230814,174100,97744140,7980,7980,7980,7980,0
20230814,174000,97744140,7980,7980,7980,7980,0
20230814,173900,97744140,7980,7980,7980,7980,0
20230814,173800,97744140,7980,7980,7980,7980,0
20230814,173700,97744140,7980,7980,7980,7980,0
20230814,173600,97744140,7980,7980,7980,7980,590
20230814,173500,97744140,7980,7980,7980,7980,0
20230814,173400,97744140,7980,7980,7980,7980,0
20230814,173300,97744140,7980,7980,7980,7980,0
20230814,173200,97744140,7980,7980,7980,7980,0
20230814,173100,97744140,7980,7980,7980,7980,0
20230814,173000,97744140,7980,7980,7980,7980,0
20230814,172900,97744140,7980,7980,7980,7980,0
20230814,172800,97744140,7980,7980,7980,7980,0
20230814,172700,97744140,7980,7980,7980,7980,0
20230814,172600,97744140,7980,7980,7980,7980,0
20230814,172500,97744140,7980,7980,7980,7980,0
20230814,172400,97744140,7980,7980,7980,7980,0
20230814,172300,97744140,7980,7980,7980,7980,0
20230814,172200,97744140,7980,7980,7980,7980,0
20230814,172100,97744140,7980,7980,7980,7980,0
20230814,172000,97744140,7980,7980,7980,7980,0
20230814,171900,97744140,7980,7980,7980,7980,0
20230814,171800,97744140,7980,7980,7980,7980,0
20230814,171700,97744140,7980,7980,7980,7980,0
20230814,171600,97744140,7980,7980,7980,7980,0
20230814,171500,97744140,7980,7980,7980,7980,0
20230814,171400,97744140,7980,7980,7980,7980,0
20230814,171300,97744140,7980,7980,7980,7980,0
20230814,171200,97744140,7980,7980,7980,7980,0
20230814,171100,97744140,7980,7980,7980,7980,0
20230814,171000,97744140,7980,7980,7980,7980,0
20230814,170900,97744140,7980,7980,7980,7980,0
20230814,170800,97744140,7980,7980,7980,7980,0
20230814,170700,97744140,7980,7980,7980,7980,0
20230814,170600,97744140,7980,7980,7980,7980,590
20230814,170500,97744140,7980,7980,7980,7980,0
20230814,170400,97744140,7980,7980,7980,7980,0
20230814,170300,97744140,7980,7980,7980,7980,0
20230814,170200,97744140,7980,7980,7980,7980,0
20230814,170100,97744140,7980,7980,7980,7980,0
20230814,170000,97744140,7980,7980,7980,7980,0
20230814,165900,97744140,7980,7980,7980,7980,0
20230814,165800,97744140,7980,7980,7980,7980,0
20230814,165700,97744140,7980,7980,7980,7980,0
20230814,165600,97744140,7980,7980,7980,7980,0
20230814,165500,97744140,7980,7980,7980,7980,0
20230814,165400,97744140,7980,7980,7980,7980,0
20230814,165300,97744140,7980,7980,7980,7980,0
20230814,165200,97744140,7980,7980,7980,7980,0
20230814,165100,97744140,7980,7980,7980,7980,0
20230814,165000,97744140,7980,7980,7980,7980,0
20230814,164900,97744140,7980,7980,7980,7980,0
20230814,164800,97744140,7980,7980,7980,7980,0
20230814,164700,97744140,7980,7980,7980,7980,0
20230814,164600,97744140,7980,7980,7980,7980,0
20230814,164500,97744140,7980,7980,7980,7980,0
20230814,164400,97744140,7980,7980,7980,7980,0
20230814,164300,97744140,7980,7980,7980,7980,0
20230814,164200,97744140,7980,7980,7980,7980,0
20230814,164100,97744140,7980,7980,7980,7980,0
20230814,164000,97744140,7980,7980,7980,7980,0
20230814,163900,97744140,7980,7980,7980,7980,0
20230814,163800,97744140,7980,7980,7980,7980,0
20230814,163700,97744140,7980,7980,7980,7980,0
20230814,163600,97744140,7980,7980,7980,7980,590
20230814,163500,97744140,7980,7980,7980,7980,0
20230814,163400,97744140,7980,7980,7980,7980,0
20230814,163300,97744140,7980,7980,7980,7980,0
20230814,163200,97744140,7980,7980,7980,7980,0
20230814,163100,97744140,7980,7980,7980,7980,0
20230814,163000,97744140,7980,7980,7980,7980,0
20230814,162900,97744140,7980,7980,7980,7980,0
20230814,162800,97744140,7980,7980,7980,7980,0
20230814,162700,97744140,7980,7980,7980,7980,0
20230814,162600,97744140,7980,7980,7980,7980,0
20230814,162500,97744140,7980,7980,7980,7980,0
20230814,162400,97744140,7980,7980,7980,7980,0
20230814,162300,97744140,7980,7980,7980,7980,0
20230814,162200,97744140,7980,7980,7980,7980,0
20230814,162100,97744140,7980,7980,7980,7980,0
20230814,162000,97744140,7980,7980,7980,7980,0
20230814,161900,97744140,7980,7980,7980,7980,0
20230814,161800,97744140,7980,7980,7980,7980,0
20230814,161700,97744140,7980,7980,7980,7980,0
20230814,161600,97744140,7980,7980,7980,7980,0
20230814,161500,97744140,7980,7980,7980,7980,0
20230814,161400,97744140,7980,7980,7980,7980,0
20230814,161300,97744140,7980,7980,7980,7980,0
20230814,161200,97744140,7980,7980,7980,7980,0
20230814,161100,97744140,7980,7980,7980,7980,0
20230814,161000,97744140,7980,7980,7980,7980,0
20230814,160900,97744140,7980,7980,7980,7980,0
20230814,160800,97744140,7980,7980,7980,7980,0
20230814,160700,97744140,7980,7980,7980,7980,0
20230814,160600,97744140,7980,7980,7980,7980,590
20230814,160500,97744140,7980,7980,7980,7980,0
20230814,160400,97744140,7980,7980,7980,7980,0
20230814,160300,97744140,7980,7980,7980,7980,0
20230814,160200,97744140,7980,7980,7980,7980,0
20230814,160100,97744140,7980,7980,7980,7980,0
20230814,160000,97744140,7980,7980,7980,7980,0
20230814,155900,97744140,7980,7980,7980,7980,0
20230814,155800,97744140,7980,7980,7980,7980,0
20230814,155700,97744140,7980,7980,7980,7980,0
20230814,155600,97744140,7980,7980,7980,7980,0
20230814,155500,97744140,7980,7980,7980,7980,0
20230814,155400,97744140,7980,7980,7980,7980,0
20230814,155300,97744140,7980,7980,7980,7980,0
20230814,155200,97744140,7980,7980,7980,7980,0
20230814,155100,97744140,7980,7980,7980,7980,0
20230814,155000,97744140,7980,7980,7980,7980,0
20230814,154900,97744140,7980,7980,7980,7980,0
20230814,154800,97744140,7980,7980,7980,7980,0
20230814,154700,97744140,7980,7980,7980,7980,0
20230814,154600,97744140,7980,7980,7980,7980,0
20230814,154500,97744140,7980,7980,7980,7980,0
20230814,154400,97744140,7980,7980,7980,7980,0
20230814,154300,97744140,7980,7980,7980,7980,0
20230814,154200,97744140,7980,7980,7980,7980,0
20230814,154100,97744140,7980,7980,7980,7980,0
20230814,154000,97744140,7980,7980,7980,7980,0
20230814,153900,97744140,7980,7980,7980,7980,0
20230814,153800,97744140,7980,7980,7980,7980,0
20230814,153700,97744140,7980,7980,7980,7980,0
20230814,153600,97744140,7980,7980,7980,7980,590
20230814,153500,97744140,7980,7980,7980,7980,0
20230814,153400,97744140,7980,7980,7980,7980,0
20230814,153300,97744140,7980,7980,7980,7980,0
20230814,153200,97744140,7980,7980,7980,7980,0
20230814,153100,97744140,7980,7980,7980,7980,0
20230814,153000,97744140,7980,7980,7980,7980,590
20230814,152900,93035940,7980,7980,7980,7980,0
20230814,152800,93035940,7980,7980,7980,7980,0
20230814,152700,93035940,7980,7980,7980,7980,0
20230814,152600,93035940,7980,7980,7980,7980,0
20230814,152500,93035940,7980,7980,7980,7980,0
20230814,152400,93035940,7980,7980,7980,7980,0
20230814,152300,93035940,7980,7980,7980,7980,0
20230814,152200,93035940,7980,7980,7980,7980,0
20230814,152100,93035940,7980,7980,7980,7980,0
20230814,152000,93035940,7980,7980,7980,7980,0
20230814,151900,93035940,7980,7950,7980,7900,101
20230814,151800,92232740,7900,7920,7950,7900,102
20230814,151700,91422870,7920,7880,7920,7880,12
20230814,151600,91327910,7900,7900,7900,7900,0
20230814,151500,91327910,7900,7930,7950,7900,311
20230814,151400,88861570,7930,7930,7930,7930,2
20230814,151300,88845710,7930,7930,7930,7930,2
20230814,151200,88829850,7910,7910,7910,7910,300
20230814,151100,86456850,7850,7850,7850,7850,194
20230814,151000,84933950,7900,7900,7900,7900,0
20230814,150900,84933950,7900,7850,7900,7850,6
20230814,150800,84886600,7920,7920,7920,7920,0
20230814,150700,84886600,7920,7920,7920,7920,0
20230814,150600,84886600,7920,7920,7920,7920,0
20230814,150500,84886600,7920,7920,7920,7920,0
20230814,150400,84886600,7920,7920,7920,7920,0
20230814,150300,84886600,7920,7920,7920,7920,0
20230814,150200,84886600,7920,7920,7920,7920,0
20230814,150100,84886600,7920,7920,7920,7920,0
20230814,150000,84886600,7920,7920,7920,7920,0
20230814,145900,84886600,7920,7920,7920,7920,0
20230814,145800,84886600,7920,7920,7920,7920,0
20230814,145700,84886600,7920,7920,7920,7920,0
20230814,145600,84886600,7920,7920,7920,7920,0
20230814,145500,84886600,7920,7920,7920,7920,0
20230814,145400,84886600,7920,7920,7920,7920,0
20230814,145300,84886600,7920,7920,7920,7920,0
20230814,145200,84886600,7920,7920,7920,7920,0
20230814,145100,84886600,7920,7920,7920,7920,0
20230814,145000,84886600,7920,7920,7920,7920,0
20230814,144900,84886600,7920,7920,7920,7920,1
20230814,144800,84878680,7850,7850,7850,7850,1
20230814,144700,84870830,7910,7910,7910,7910,0
20230814,144600,84870830,7910,7910,7910,7910,0
20230814,144500,84870830,7910,7880,7910,7820,87
20230814,144400,84187780,7930,7930,7930,7930,0
20230814,144300,84187780,7930,7930,7930,7930,0
20230814,144200,84187780,7930,7930,7930,7930,0
20230814,144100,84187780,7930,7930,7930,7930,0
20230814,144000,84187780,7930,7930,7930,7930,0
20230814,143900,84187780,7930,7930,7930,7930,0
20230814,143800,84187780,7930,7930,7930,7930,0
20230814,143700,84187780,7930,7930,7930,7930,0
20230814,143600,84187780,7930,7930,7930,7930,0
20230814,143500,84187780,7930,7930,7930,7930,0
20230814,143400,84187780,7930,7930,7930,7930,0
20230814,143300,84187780,7930,7930,7930,7930,1
20230814,143200,84179850,7940,7940,7940,7940,0
20230814,143100,84179850,7940,7940,7940,7940,0
20230814,143000,84179850,7940,7940,7950,7940,62
20230814,142900,83687460,7890,7890,7890,7890,97
20230814,142800,82922130,7940,7940,7940,7940,1
20230814,142700,82914190,7820,7950,7950,7820,123
20230814,142600,81943470,7950,7830,7950,7800,437
20230814,142500,78528610,7820,7820,7820,7820,0
20230814,142400,78528610,7820,7820,7820,7820,0
20230814,142300,78528610,7820,7880,7880,7820,255
20230814,142200,76519270,7940,7940,7940,7940,0
20230814,142100,76519270,7940,7900,7940,7900,76
20230814,142000,75918750,7940,7940,7940,7940,0
20230814,141900,75918750,7940,7940,7940,7940,50
20230814,141800,75521750,7940,7940,7940,7940,0
20230814,141700,75521750,7940,7940,7940,7940,0
20230814,141600,75521750,7940,7890,7940,7890,3
20230814,141500,75498030,7890,7890,7890,7890,0
20230814,141400,75498030,7890,7890,7890,7890,0
20230814,141300,75498030,7890,7890,7890,7890,0
20230814,141200,75498030,7890,7890,7890,7890,0
20230814,141100,75498030,7890,7890,7890,7890,0
20230814,141000,75498030,7890,7890,7890,7890,0
20230814,140900,75498030,7890,7890,7890,7890,0
20230814,140800,75498030,7890,7890,7890,7890,0
20230814,140700,75498030,7890,7890,7890,7890,45
20230814,140600,75142980,7890,7890,7890,7890,0
20230814,140500,75142980,7890,7890,7890,7890,0
20230814,140400,75142980,7890,7890,7890,7890,0
20230814,140300,75142980,7890,7890,7890,7890,0
20230814,140200,75142980,7890,7890,7890,7890,0
20230814,140100,75142980,7890,7890,7890,7890,0
20230814,140000,75142980,7890,7940,7940,7890,2
20230814,135900,75127150,7890,7890,7890,7890,0
20230814,135800,75127150,7890,7890,7890,7890,0
20230814,135700,75127150,7890,7890,7890,7890,1
20230814,135600,75119260,7940,7940,7940,7940,0
20230814,135500,75119260,7940,7940,7940,7940,1
20230814,135400,75111320,7890,7890,7890,7890,0
20230814,135300,75111320,7890,7890,7890,7890,185
20230814,135200,73651670,7940,7940,7940,7940,0
20230814,135100,73651670,7940,7940,7940,7940,2
20230814,135000,73635790,7890,7890,7890,7890,0
20230814,134900,73635790,7890,7890,7890,7890,0
20230814,134800,73635790,7890,7890,7890,7890,0
20230814,134700,73635790,7890,7890,7890,7890,0
20230814,134600,73635790,7890,7940,7940,7890,7
20230814,134500,73580260,7940,7930,7940,7890,151
20230814,134400,72388380,7930,7950,7950,7930,3
20230814,134300,72364550,7950,7840,7950,7840,227
20230814,134200,70583190,7820,7810,7820,7810,260
20230814,134100,68552230,7810,7810,7810,7810,0
20230814,134000,68552230,7810,7810,7810,7810,0
20230814,133900,68552230,7810,7810,7810,7810,0
20230814,133800,68552230,7810,7810,7810,7810,0
20230814,133700,68552230,7810,7810,7810,7810,0
20230814,133600,68552230,7810,7810,7810,7810,514
20230814,133500,64537890,7810,7810,7810,7810,0
20230814,133400,64537890,7810,7810,7810,7810,0
20230814,133300,64537890,7810,7810,7810,7810,0
20230814,133200,64537890,7810,7810,7810,7810,267
20230814,133100,62452620,7810,7810,7810,7810,0
20230814,133000,62452620,7810,7810,7810,7810,0
20230814,132900,62452620,7810,7810,7810,7810,0
20230814,132800,62452620,7810,7810,7810,7810,0
20230814,132700,62452620,7810,7800,7810,7800,507
20230814,132600,58495450,7800,7790,7800,7790,357
20230814,132500,55711850,7800,7800,7800,7800,257
20230814,132400,53707250,7790,7790,7790,7790,0
20230814,132300,53707250,7790,7790,7790,7790,0
20230814,132200,53707250,7790,7790,7790,7790,0
20230814,132100,53707250,7790,7790,7790,7790,0
20230814,132000,53707250,7790,7790,7790,7790,0
20230814,131900,53707250,7790,7790,7790,7790,0
20230814,131800,53707250,7790,7790,7790,7790,0
20230814,131700,53707250,7790,7790,7790,7790,0
20230814,131600,53707250,7790,7790,7790,7790,0
20230814,131500,53707250,7790,7790,7790,7790,0
20230814,131400,53707250,7790,7790,7790,7790,0
20230814,131300,53707250,7790,7790,7790,7790,0
20230814,131200,53707250,7790,7790,7790,7790,0
20230814,131100,53707250,7790,7790,7790,7790,0
20230814,131000,53707250,7790,7790,7790,7790,0
20230814,130900,53707250,7790,7790,7790,7790,0
20230814,130800,53707250,7790,7790,7790,7790,0
20230814,130700,53707250,7790,7790,7790,7790,0
20230814,130600,53707250,7790,7790,7790,7790,0
20230814,130500,53707250,7790,7790,7790,7790,0
20230814,130400,53707250,7790,7790,7790,7790,0
20230814,130300,53707250,7790,7790,7790,7790,0
20230814,130200,53707250,7790,7790,7800,7790,25
20230814,130100,53512270,7820,7800,7820,7800,261
20230814,130000,51471310,7780,7780,7780,7780,0
20230814,125900,51471310,7780,7780,7780,7780,0
20230814,125800,51471310,7780,7780,7780,7780,0
20230814,125700,51471310,7780,7780,7780,7780,0
20230814,125600,51471310,7780,7810,7810,7780,2425
20230814,125500,32572610,7820,7820,7820,7820,0
20230814,125400,32572610,7820,7820,7820,7820,0
20230814,125300,32572610,7820,7820,7820,7820,0
20230814,125200,32572610,7820,7820,7820,7820,1
20230814,125100,32564790,7870,7870,7870,7870,0
20230814,125000,32564790,7870,7870,7870,7870,0
20230814,124900,32564790,7870,7870,7870,7870,0
20230814,124800,32564790,7870,7870,7870,7870,0
20230814,124700,32564790,7870,7870,7870,7870,0
20230814,124600,32564790,7870,7870,7870,7870,0
20230814,124500,32564790,7870,7820,7870,7820,2
20230814,124400,32549100,7820,7820,7820,7820,181
20230814,124300,31133680,7820,7820,7820,7820,245
20230814,124200,29217780,7820,7820,7820,7820,0
20230814,124100,29217780,7820,7820,7820,7820,50
20230814,124000,28826780,7820,7820,7820,7820,0
20230814,123900,28826780,7820,7820,7820,7820,0
20230814,123800,28826780,7820,7820,7820,7820,0
20230814,123700,28826780,7820,7820,7820,7820,0
20230814,123600,28826780,7820,7820,7820,7820,0
20230814,123500,28826780,7820,7820,7820,7820,0
20230814,123400,28826780,7820,7820,7820,7820,0
20230814,123300,28826780,7820,7820,7820,7820,0
20230814,123200,28826780,7820,7820,7820,7820,0
20230814,123100,28826780,7820,7820,7820,7820,356
20230814,123000,26042860,7820,7820,7820,7820,250
20230814,122900,24087860,7820,7820,7820,7820,250
20230814,122800,22132860,7820,7820,7820,7820,0
20230814,122700,22132860,7820,7820,7820,7820,0
20230814,122600,22132860,7820,7820,7820,7820,0
20230814,122500,22132860,7820,7820,7820,7820,0
20230814,122400,22132860,7820,7820,7820,7820,0
20230814,122300,22132860,7820,7820,7820,7820,1
20230814,122200,22125040,7870,7870,7870,7870,0
20230814,122100,22125040,7870,7870,7870,7870,1
20230814,122000,22117170,7910,7910,7910,7910,253
20230814,121900,20115940,7910,7910,7910,7910,0
20230814,121800,20115940,7910,7920,7920,7910,286
20230814,121700,17850920,7920,7800,7920,7800,633
20230814,121600,12880990,7800,7800,7800,7800,0
20230814,121500,12880990,7800,7800,7800,7800,0
20230814,121400,12880990,7800,7800,7800,7800,0
20230814,121300,12880990,7800,7800,7800,7800,0
20230814,121200,12880990,7800,7800,7800,7800,1
20230814,121100,12873190,7780,7780,7780,7780,0
20230814,121000,12873190,7780,7780,7780,7780,0
20230814,120900,12873190,7780,7780,7780,7780,0
20230814,120800,12873190,7780,7780,7780,7780,0
20230814,120700,12873190,7780,7780,7780,7780,0
20230814,120600,12873190,7780,7780,7780,7780,0
20230814,120500,12873190,7780,7780,7780,7780,0
20230814,120400,12873190,7780,7780,7780,7780,0
20230814,120300,12873190,7780,7780,7780,7780,0
20230814,120200,12873190,7780,7780,7780,7780,0
20230814,120100,12873190,7780,7780,7780,7780,0
20230814,120000,12873190,7780,7780,7780,7780,0
20230814,115900,12873190,7780,7780,7780,7780,0
20230814,115800,12873190,7780,7780,7780,7780,0
20230814,115700,12873190,7780,7780,7780,7780,0
20230814,115600,12873190,7780,7780,7780,7780,0
20230814,115500,12873190,7780,7780,7780,7780,0
20230814,115400,12873190,7780,7780,7780,7780,7
20230814,115300,12818730,7780,7780,7780,7780,0
20230814,115200,12818730,7780,7780,7780,7780,0
20230814,115100,12818730,7780,7780,7780,7780,0
20230814,115000,12818730,7780,7780,7780,7780,0
20230814,114900,12818730,7780,7780,7780,7780,1
20230814,114800,12810950,7780,7780,7780,7780,5
20230814,114700,12772050,7780,7780,7780,7780,150
20230814,114600,11605050,7810,7810,7810,7810,0
20230814,114500,11605050,7810,7810,7810,7810,0
20230814,114400,11605050,7810,7810,7810,7810,0
20230814,114300,11605050,7810,7780,7810,7780,2
20230814,114200,11589460,7780,7780,7780,7780,13
20230814,114100,11488320,7800,7800,7800,7800,0
20230814,114000,11488320,7800,7800,7800,7800,0
20230814,113900,11488320,7800,7800,7800,7800,0
20230814,113800,11488320,7800,7800,7800,7800,0
20230814,113700,11488320,7800,7800,7800,7800,0
20230814,113600,11488320,7800,7800,7800,7800,0
20230814,113500,11488320,7800,7800,7800,7800,0
20230814,113400,11488320,7800,7800,7800,7800,0
20230814,113300,11488320,7800,7800,7800,7800,0
20230814,113200,11488320,7800,7800,7800,7800,0
20230814,113100,11488320,7800,7800,7800,7800,0
20230814,113000,11488320,7800,7800,7800,7800,0
20230814,112900,11488320,7800,7800,7800,7800,0
20230814,112800,11488320,7800,7800,7800,7800,0
20230814,112700,11488320,7800,7800,7800,7800,0
20230814,112600,11488320,7800,7800,7800,7800,0
20230814,112500,11488320,7800,7800,7800,7800,0
20230814,112400,11488320,7800,7800,7800,7800,0
20230814,112300,11488320,7800,7780,7800,7780,2
20230814,112200,11472740,7780,7780,7780,7780,0
20230814,112100,11472740,7780,7780,7780,7780,0
20230814,112000,11472740,7780,7780,7780,7780,57
20230814,111900,11029280,7810,7810,7810,7810,0
20230814,111800,11029280,7810,7780,7810,7780,2
20230814,111700,11013690,7790,7790,7790,7790,0
20230814,111600,11013690,7790,7790,7790,7790,0
20230814,111500,11013690,7790,7790,7790,7790,0
20230814,111400,11013690,7790,7790,7790,7790,0
20230814,111300,11013690,7790,7790,7790,7790,0
20230814,111200,11013690,7790,7790,7790,7790,0
20230814,111100,11013690,7790,7790,7790,7790,0
20230814,111000,11013690,7790,7790,7790,7790,0
20230814,110900,11013690,7790,7790,7790,7790,0
20230814,110800,11013690,7790,7790,7790,7790,0
20230814,110700,11013690,7790,7790,7790,7790,50
20230814,110600,10624190,7810,7810,7810,7810,0
20230814,110500,10624190,7810,7810,7810,7810,0
20230814,110400,10624190,7810,7810,7810,7810,0
20230814,110300,10624190,7810,7810,7810,7810,0
20230814,110200,10624190,7810,7810,7810,7810,0
20230814,110100,10624190,7810,7810,7810,7810,0
20230814,110000,10624190,7810,7810,7810,7810,0
20230814,105900,10624190,7810,7810,7810,7810,0
20230814,105800,10624190,7810,7810,7810,7810,0
20230814,105700,10624190,7810,7810,7810,7810,0
20230814,105600,10624190,7810,7810,7810,7810,0
20230814,105500,10624190,7810,7810,7810,7810,0
20230814,105400,10624190,7810,7810,7810,7810,0
20230814,105300,10624190,7810,7810,7810,7810,0
20230814,105200,10624190,7810,7810,7810,7810,0
20230814,105100,10624190,7810,7810,7810,7810,0
20230814,105000,10624190,7810,7810,7810,7810,62
20230814,104900,10139970,7770,7770,7770,7770,0
20230814,104800,10139970,7770,7770,7770,7770,0
20230814,104700,10139970,7770,7770,7770,7770,0
20230814,104600,10139970,7770,7770,7770,7770,127
20230814,104500,9153180,7770,7770,7770,7770,64
20230814,104400,8655900,7780,7780,7780,7780,15
20230814,104300,8539200,7790,7790,7790,7790,1
20230814,104200,8531410,7800,7800,7800,7800,0
20230814,104100,8531410,7800,7800,7800,7800,0
20230814,104000,8531410,7800,7800,7800,7800,0
20230814,103900,8531410,7800,7800,7800,7800,0
20230814,103800,8531410,7800,7800,7800,7800,0
20230814,103700,8531410,7800,7800,7800,7800,0
20230814,103600,8531410,7800,7800,7800,7800,0
20230814,103500,8531410,7800,7800,7800,7800,0
20230814,103400,8531410,7800,7800,7800,7800,0
20230814,103300,8531410,7800,7800,7800,7800,0
20230814,103200,8531410,7800,7800,7800,7800,0
20230814,103100,8531410,7800,7800,7800,7800,0
20230814,103000,8531410,7800,7800,7800,7800,0
20230814,102900,8531410,7800,7800,7800,7800,0
20230814,102800,8531410,7800,7800,7800,7800,0
20230814,102700,8531410,7800,7800,7800,7770,438
20230814,102600,5122910,7830,7830,7830,7830,0
20230814,102500,5122910,7830,7830,7830,7830,0
20230814,102400,5122910,7830,7830,7830,7830,0
20230814,102300,5122910,7830,7830,7830,7830,0
20230814,102200,5122910,7830,7830,7830,7830,0
20230814,102100,5122910,7830,7830,7830,7830,0
20230814,102000,5122910,7830,7800,7830,7800,2
20230814,101900,5107280,7800,7800,7800,7800,5
20230814,101800,5068280,7800,7800,7800,7800,50
20230814,101700,4678280,7800,7800,7800,7800,0
20230814,101600,4678280,7800,7810,7810,7800,38
20230814,101500,4381830,7810,7820,7820,7810,6
20230814,101400,4334960,7830,7830,7830,7830,0
20230814,101300,4334960,7830,7830,7830,7830,0
20230814,101200,4334960,7830,7830,7830,7830,0
20230814,101100,4334960,7830,7830,7830,7830,0
20230814,101000,4334960,7830,7830,7830,7830,0
20230814,100900,4334960,7830,7830,7830,7830,0
20230814,100800,4334960,7830,7830,7830,7830,0
20230814,100700,4334960,7830,7830,7830,7830,50
20230814,100600,3943460,7830,7830,7830,7830,0
20230814,100500,3943460,7830,7830,7830,7830,0
20230814,100400,3943460,7830,7830,7830,7830,0
20230814,100300,3943460,7830,7830,7830,7830,0
20230814,100200,3943460,7830,7830,7830,7830,0
20230814,100100,3943460,7830,7830,7830,7830,0
20230814,100000,3943460,7830,7830,7830,7830,0
20230814,095900,3943460,7830,7830,7830,7830,0
20230814,095800,3943460,7830,7830,7830,7830,0
20230814,095700,3943460,7830,7830,7830,7830,9
20230814,095600,3872990,7850,7850,7850,7850,0
20230814,095500,3872990,7850,7850,7850,7850,0
20230814,095400,3872990,7850,7850,7850,7850,0
20230814,095300,3872990,7850,7850,7850,7850,2
20230814,095200,3857290,7850,7850,7850,7850,0
20230814,095100,3857290,7850,7850,7850,7850,0
20230814,095000,3857290,7850,7850,7850,7850,0
20230814,094900,3857290,7850,7850,7850,7850,0
20230814,094800,3857290,7850,7850,7850,7850,0
20230814,094700,3857290,7850,7850,7850,7850,0
20230814,094600,3857290,7850,7850,7850,7850,0
20230814,094500,3857290,7850,7850,7850,7850,6
20230814,094400,3810190,7860,7860,7860,7860,0
20230814,094300,3810190,7860,7860,7860,7860,0
20230814,094200,3810190,7860,7880,7880,7860,102
20230814,094100,3008410,7860,7860,7860,7860,0
20230814,094000,3008410,7860,7860,7860,7860,0
20230814,093900,3008410,7860,7870,7870,7860,200
20230814,093800,1436370,7890,7890,7890,7890,4
20230814,093700,1404810,7890,7890,7890,7890,150
20230814,093600,221310,7940,7940,7940,7940,10
20230814,093500,141910,7940,7940,7940,7940,0
20230814,093400,141910,7940,7940,7940,7940,1
20230814,093300,133970,7860,7860,7860,7860,0
20230814,093200,133970,7860,7860,7860,7860,0
20230814,093100,133970,7860,7860,7860,7860,0
20230814,093000,133970,7860,7860,7860,7860,0
20230814,092900,133970,7860,7860,7860,7860,0
20230814,092800,133970,7860,7860,7860,7860,0
20230814,092700,133970,7860,7860,7860,7860,0
20230814,092600,133970,7860,7860,7860,7860,0
20230814,092500,133970,7860,7860,7860,7860,0
20230814,092400,133970,7860,7860,7860,7860,0
20230814,092300,133970,7860,7860,7860,7860,0
20230814,092200,133970,7860,7860,7860,7860,0
20230814,092100,133970,7860,7860,7860,7860,0
20230814,092000,133970,7860,7860,7860,7860,0
20230814,091900,133970,7860,7860,7860,7860,0
20230814,091800,133970,7860,7860,7860,7860,0
20230814,091700,133970,7860,7860,7860,7860,0
20230814,091600,133970,7860,7860,7860,7860,0
20230814,091500,133970,7860,7940,7940,7860,14
20230814,091400,23820,7940,7940,7940,7940,0
20230814,091300,23820,7940,7940,7940,7940,3
20230814,091200,0,7940,7940,7940,7940,0
20230814,091100,0,7940,7940,7940,7940,0
20230814,091000,0,7940,7940,7940,7940,0
20230814,090900,0,7940,7940,7940,7940,0
20230814,090800,0,7940,7940,7940,7940,0
20230814,090700,0,7940,7940,7940,7940,0
20230814,090600,0,7940,7940,7940,7940,0
20230814,090500,0,7940,7940,7940,7940,0
20230814,090400,0,7940,7940,7940,7940,0
20230814,090300,0,7940,7940,7940,7940,0
20230814,090200,0,7940,7940,7940,7940,0
20230814,090100,0,7940,7940,7940,7940,0
20230814,090000,0,7940,7940,7940,7940,0