KissMeData/200230/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201400,136166561,936,936,936,936,3017
20230814,201300,136166561,936,936,936,936,0
20230814,201200,136166561,936,936,936,936,0
20230814,201100,136166561,936,936,936,936,0
20230814,201000,136166561,936,936,936,936,0
20230814,200900,136166561,936,936,936,936,0
20230814,200800,136166561,936,936,936,936,0
20230814,200700,136166561,936,936,936,936,0
20230814,200600,136166561,936,936,936,936,0
20230814,200500,136166561,936,936,936,936,0
20230814,200400,136166561,936,936,936,936,0
20230814,200300,136166561,936,936,936,936,0
20230814,200200,136166561,936,936,936,936,0
20230814,200100,136166561,936,936,936,936,0
20230814,200000,136166561,936,936,936,936,0
20230814,195900,136166561,936,936,936,936,0
20230814,195800,136166561,936,936,936,936,0
20230814,195700,136166561,936,936,936,936,0
20230814,195600,136166561,936,936,936,936,0
20230814,195500,136166561,936,936,936,936,0
20230814,195400,136166561,936,936,936,936,0
20230814,195300,136166561,936,936,936,936,0
20230814,195200,136166561,936,936,936,936,0
20230814,195100,136166561,936,936,936,936,0
20230814,195000,136166561,936,936,936,936,0
20230814,194900,136166561,936,936,936,936,0
20230814,194800,136166561,936,936,936,936,0
20230814,194700,136166561,936,936,936,936,0
20230814,194600,136166561,936,936,936,936,0
20230814,194500,136166561,936,936,936,936,0
20230814,194400,136166561,936,936,936,936,3017
20230814,194300,136166561,936,936,936,936,0
20230814,194200,136166561,936,936,936,936,0
20230814,194100,136166561,936,936,936,936,0
20230814,194000,136166561,936,936,936,936,0
20230814,193900,136166561,936,936,936,936,0
20230814,193800,136166561,936,936,936,936,0
20230814,193700,136166561,936,936,936,936,0
20230814,193600,136166561,936,936,936,936,0
20230814,193500,136166561,936,936,936,936,0
20230814,193400,136166561,936,936,936,936,0
20230814,193300,136166561,936,936,936,936,0
20230814,193200,136166561,936,936,936,936,0
20230814,193100,136166561,936,936,936,936,0
20230814,193000,136166561,936,936,936,936,0
20230814,192900,136166561,936,936,936,936,0
20230814,192800,136166561,936,936,936,936,0
20230814,192700,136166561,936,936,936,936,0
20230814,192600,136166561,936,936,936,936,0
20230814,192500,136166561,936,936,936,936,0
20230814,192400,136166561,936,936,936,936,0
20230814,192300,136166561,936,936,936,936,0
20230814,192200,136166561,936,936,936,936,0
20230814,192100,136166561,936,936,936,936,0
20230814,192000,136166561,936,936,936,936,0
20230814,191900,136166561,936,936,936,936,0
20230814,191800,136166561,936,936,936,936,0
20230814,191700,136166561,936,936,936,936,0
20230814,191600,136166561,936,936,936,936,0
20230814,191500,136166561,936,936,936,936,0
20230814,191400,136166561,936,936,936,936,3017
20230814,191300,136166561,936,936,936,936,0
20230814,191200,136166561,936,936,936,936,0
20230814,191100,136166561,936,936,936,936,0
20230814,191000,136166561,936,936,936,936,0
20230814,190900,136166561,936,936,936,936,0
20230814,190800,136166561,936,936,936,936,0
20230814,190700,136166561,936,936,936,936,0
20230814,190600,136166561,936,936,936,936,0
20230814,190500,136166561,936,936,936,936,0
20230814,190400,136166561,936,936,936,936,0
20230814,190300,136166561,936,936,936,936,0
20230814,190200,136166561,936,936,936,936,0
20230814,190100,136166561,936,936,936,936,0
20230814,190000,136166561,936,936,936,936,0
20230814,185900,136166561,936,936,936,936,0
20230814,185800,136166561,936,936,936,936,0
20230814,185700,136166561,936,936,936,936,0
20230814,185600,136166561,936,936,936,936,0
20230814,185500,136166561,936,936,936,936,0
20230814,185400,136166561,936,936,936,936,0
20230814,185300,136166561,936,936,936,936,0
20230814,185200,136166561,936,936,936,936,0
20230814,185100,136166561,936,936,936,936,0
20230814,185000,136166561,936,936,936,936,0
20230814,184900,136166561,936,936,936,936,0
20230814,184800,136166561,936,936,936,936,0
20230814,184700,136166561,936,936,936,936,0
20230814,184600,136166561,936,936,936,936,0
20230814,184500,136166561,936,936,936,936,0
20230814,184400,136166561,936,936,936,936,3017
20230814,184300,136166561,936,936,936,936,0
20230814,184200,136166561,936,936,936,936,0
20230814,184100,136166561,936,936,936,936,0
20230814,184000,136166561,936,936,936,936,0
20230814,183900,136166561,936,936,936,936,0
20230814,183800,136166561,936,936,936,936,0
20230814,183700,136166561,936,936,936,936,0
20230814,183600,136166561,936,936,936,936,0
20230814,183500,136166561,936,936,936,936,0
20230814,183400,136166561,936,936,936,936,0
20230814,183300,136166561,936,936,936,936,0
20230814,183200,136166561,936,936,936,936,0
20230814,183100,136166561,936,936,936,936,0
20230814,183000,136166561,936,936,936,936,0
20230814,182900,136166561,936,936,936,936,0
20230814,182800,136166561,936,936,936,936,0
20230814,182700,136166561,936,936,936,936,0
20230814,182600,136166561,936,936,936,936,0
20230814,182500,136166561,936,936,936,936,0
20230814,182400,136166561,936,936,936,936,0
20230814,182300,136166561,936,936,936,936,0
20230814,182200,136166561,936,936,936,936,0
20230814,182100,136166561,936,936,936,936,0
20230814,182000,136166561,936,936,936,936,0
20230814,181900,136166561,936,936,936,936,0
20230814,181800,136166561,936,936,936,936,0
20230814,181700,136166561,936,936,936,936,0
20230814,181600,136166561,936,936,936,936,0
20230814,181500,136166561,936,936,936,936,0
20230814,181400,136166561,936,936,936,936,3017
20230814,181300,136166561,936,936,936,936,0
20230814,181200,136166561,936,936,936,936,0
20230814,181100,136166561,936,936,936,936,0
20230814,181000,136166561,936,936,936,936,0
20230814,180900,136166561,936,936,936,936,0
20230814,180800,136166561,936,936,936,936,0
20230814,180700,136166561,936,936,936,936,0
20230814,180600,136166561,936,936,936,936,0
20230814,180500,136166561,936,936,936,936,0
20230814,180400,136166561,936,936,936,936,0
20230814,180300,136166561,936,936,936,936,0
20230814,180200,136166561,936,936,936,936,0
20230814,180100,136166561,936,936,936,936,0
20230814,180000,136166561,936,936,936,936,0
20230814,175900,136166561,936,936,936,936,0
20230814,175800,136166561,936,936,936,936,0
20230814,175700,136166561,936,936,936,936,0
20230814,175600,136166561,936,936,936,936,0
20230814,175500,136166561,936,936,936,936,0
20230814,175400,136166561,936,936,936,936,0
20230814,175300,136166561,936,936,936,936,0
20230814,175200,136166561,936,936,936,936,0
20230814,175100,136166561,936,936,936,936,0
20230814,175000,136166561,936,936,936,936,0
20230814,174900,136166561,936,936,936,936,0
20230814,174800,136166561,936,936,936,936,0
20230814,174700,136166561,936,936,936,936,0
20230814,174600,136166561,936,936,936,936,0
20230814,174500,136166561,936,936,936,936,0
20230814,174400,136166561,936,936,936,936,3017
20230814,174300,136166561,936,936,936,936,0
20230814,174200,136166561,936,936,936,936,0
20230814,174100,136166561,936,936,936,936,0
20230814,174000,136166561,936,936,936,936,0
20230814,173900,136166561,936,936,936,936,0
20230814,173800,136166561,936,936,936,936,0
20230814,173700,136166561,936,936,936,936,0
20230814,173600,136166561,936,936,936,936,0
20230814,173500,136166561,936,936,936,936,0
20230814,173400,136166561,936,936,936,936,0
20230814,173300,136166561,936,936,936,936,0
20230814,173200,136166561,936,936,936,936,0
20230814,173100,136166561,936,936,936,936,0
20230814,173000,136166561,936,936,936,936,0
20230814,172900,136166561,936,936,936,936,0
20230814,172800,136166561,936,936,936,936,0
20230814,172700,136166561,936,936,936,936,0
20230814,172600,136166561,936,936,936,936,0
20230814,172500,136166561,936,936,936,936,0
20230814,172400,136166561,936,936,936,936,0
20230814,172300,136166561,936,936,936,936,0
20230814,172200,136166561,936,936,936,936,0
20230814,172100,136166561,936,936,936,936,0
20230814,172000,136166561,936,936,936,936,0
20230814,171900,136166561,936,936,936,936,0
20230814,171800,136166561,936,936,936,936,0
20230814,171700,136166561,936,936,936,936,0
20230814,171600,136166561,936,936,936,936,0
20230814,171500,136166561,936,936,936,936,0
20230814,171400,136166561,936,936,936,936,3017
20230814,171300,136166561,936,936,936,936,0
20230814,171200,136166561,936,936,936,936,0
20230814,171100,136166561,936,936,936,936,0
20230814,171000,136166561,936,936,936,936,0
20230814,170900,136166561,936,936,936,936,0
20230814,170800,136166561,936,936,936,936,0
20230814,170700,136166561,936,936,936,936,0
20230814,170600,136166561,936,936,936,936,0
20230814,170500,136166561,936,936,936,936,0
20230814,170400,136166561,936,936,936,936,0
20230814,170300,136166561,936,936,936,936,0
20230814,170200,136166561,936,936,936,936,0
20230814,170100,136166561,936,936,936,936,0
20230814,170000,136166561,936,936,936,936,0
20230814,165900,136166561,936,936,936,936,0
20230814,165800,136166561,936,936,936,936,0
20230814,165700,136166561,936,936,936,936,0
20230814,165600,136166561,936,936,936,936,0
20230814,165500,136166561,936,936,936,936,0
20230814,165400,136166561,936,936,936,936,0
20230814,165300,136166561,936,936,936,936,0
20230814,165200,136166561,936,936,936,936,0
20230814,165100,136166561,936,936,936,936,0
20230814,165000,136166561,936,936,936,936,0
20230814,164900,136166561,936,936,936,936,0
20230814,164800,136166561,936,936,936,936,0
20230814,164700,136166561,936,936,936,936,0
20230814,164600,136166561,936,936,936,936,0
20230814,164500,136166561,936,936,936,936,0
20230814,164400,136166561,936,936,936,936,3017
20230814,164300,136166561,936,936,936,936,0
20230814,164200,136166561,936,936,936,936,0
20230814,164100,136166561,936,936,936,936,0
20230814,164000,136166561,936,936,936,936,0
20230814,163900,136166561,936,936,936,936,0
20230814,163800,136166561,936,936,936,936,0
20230814,163700,136166561,936,936,936,936,0
20230814,163600,136166561,936,936,936,936,0
20230814,163500,136166561,936,936,936,936,0
20230814,163400,136166561,936,936,936,936,0
20230814,163300,136166561,936,936,936,936,0
20230814,163200,136166561,936,936,936,936,0
20230814,163100,136166561,936,936,936,936,0
20230814,163000,136166561,936,936,936,936,0
20230814,162900,136166561,936,936,936,936,0
20230814,162800,136166561,936,936,936,936,0
20230814,162700,136166561,936,936,936,936,0
20230814,162600,136166561,936,936,936,936,0
20230814,162500,136166561,936,936,936,936,0
20230814,162400,136166561,936,936,936,936,0
20230814,162300,136166561,936,936,936,936,0
20230814,162200,136166561,936,936,936,936,0
20230814,162100,136166561,936,936,936,936,0
20230814,162000,136166561,936,936,936,936,0
20230814,161900,136166561,936,936,936,936,0
20230814,161800,136166561,936,936,936,936,0
20230814,161700,136166561,936,936,936,936,0
20230814,161600,136166561,936,936,936,936,0
20230814,161500,136166561,936,936,936,936,0
20230814,161400,136166561,936,936,936,936,3017
20230814,161300,136166561,936,936,936,936,0
20230814,161200,136166561,936,936,936,936,0
20230814,161100,136166561,936,936,936,936,0
20230814,161000,136166561,936,936,936,936,0
20230814,160900,136166561,936,936,936,936,0
20230814,160800,136166561,936,936,936,936,0
20230814,160700,136166561,936,936,936,936,0
20230814,160600,136166561,936,936,936,936,0
20230814,160500,136166561,936,936,936,936,0
20230814,160400,136166561,936,936,936,936,0
20230814,160300,136166561,936,936,936,936,0
20230814,160200,136166561,936,936,936,936,0
20230814,160100,136166561,936,936,936,936,0
20230814,160000,136166561,936,936,936,936,0
20230814,155900,136166561,936,936,936,936,0
20230814,155800,136166561,936,936,936,936,0
20230814,155700,136166561,936,936,936,936,0
20230814,155600,136166561,936,936,936,936,0
20230814,155500,136166561,936,936,936,936,0
20230814,155400,136166561,936,936,936,936,0
20230814,155300,136166561,936,936,936,936,0
20230814,155200,136166561,936,936,936,936,0
20230814,155100,136166561,936,936,936,936,0
20230814,155000,136166561,936,936,936,936,0
20230814,154900,136166561,936,936,936,936,0
20230814,154800,136166561,936,936,936,936,0
20230814,154700,136166561,936,936,936,936,0
20230814,154600,136166561,936,936,936,936,0
20230814,154500,136166561,936,936,936,936,0
20230814,154400,136166561,936,936,936,936,3017
20230814,154300,136166561,936,936,936,936,0
20230814,154200,136166561,936,936,936,936,0
20230814,154100,136166561,936,936,936,936,0
20230814,154000,136166561,936,936,936,936,0
20230814,153900,136166561,936,936,936,936,0
20230814,153800,136166561,936,936,936,936,0
20230814,153700,136166561,936,936,936,936,0
20230814,153600,136166561,936,936,936,936,0
20230814,153500,136166561,936,936,936,936,0
20230814,153400,136166561,936,936,936,936,0
20230814,153300,136166561,936,936,936,936,0
20230814,153200,136166561,936,936,936,936,0
20230814,153100,136166561,936,936,936,936,0
20230814,153000,136166561,936,936,936,936,3017
20230814,152900,133342649,930,930,930,930,0
20230814,152800,133342649,930,930,930,930,0
20230814,152700,133342649,930,930,930,930,0
20230814,152600,133342649,930,930,930,930,0
20230814,152500,133342649,930,930,930,930,0
20230814,152400,133342649,930,930,930,930,0
20230814,152300,133342649,930,930,930,930,0
20230814,152200,133342649,930,930,930,930,0
20230814,152100,133342649,930,930,930,930,0
20230814,152000,133342649,930,930,930,930,0
20230814,151900,133342649,930,931,931,930,695
20230814,151800,132696146,931,931,931,931,0
20230814,151700,132696146,931,931,931,931,0
20230814,151600,132696146,931,932,932,931,20
20230814,151500,132677524,933,933,933,933,1
20230814,151400,132676591,933,933,933,933,20
20230814,151300,132657931,933,933,933,933,114
20230814,151200,132551569,933,933,933,933,0
20230814,151100,132551569,933,933,933,933,0
20230814,151000,132551569,933,933,933,933,0
20230814,150900,132551569,933,933,933,933,10
20230814,150800,132542239,933,933,933,933,0
20230814,150700,132542239,933,933,933,933,888
20230814,150600,131713735,930,930,930,930,0
20230814,150500,131713735,930,930,930,930,0
20230814,150400,131713735,930,930,930,930,112
20230814,150300,131609575,930,930,930,930,9
20230814,150200,131601205,930,930,930,930,3879
20230814,150100,127993735,933,933,933,933,10
20230814,150000,127984405,930,930,930,930,0
20230814,145900,127984405,930,933,933,930,61
20230814,145800,127927659,933,933,933,933,5
20230814,145700,127922994,933,933,933,933,0
20230814,145600,127922994,933,933,933,933,0
20230814,145500,127922994,933,933,933,933,0
20230814,145400,127922994,933,933,933,933,0
20230814,145300,127922994,933,933,933,933,58
20230814,145200,127868880,933,933,933,933,0
20230814,145100,127868880,933,933,933,933,0
20230814,145000,127868880,933,933,933,933,1000
20230814,144900,126935880,934,934,934,934,0
20230814,144800,126935880,934,930,934,930,2001
20230814,144700,125074946,930,932,932,930,2496
20230814,144600,122753264,931,931,931,931,0
20230814,144500,122753264,931,934,934,931,1503
20230814,144400,121353962,931,931,931,931,0
20230814,144300,121353962,931,933,933,931,2500
20230814,144200,119024245,933,933,933,933,0
20230814,144100,119024245,933,933,933,933,0
20230814,144000,119024245,933,933,933,933,0
20230814,143900,119024245,933,933,933,933,1000
20230814,143800,118091245,934,934,934,934,0
20230814,143700,118091245,934,934,934,934,0
20230814,143600,118091245,934,934,934,934,9
20230814,143500,118082839,934,934,934,934,15
20230814,143400,118068829,934,934,934,934,0
20230814,143300,118068829,934,934,934,934,5
20230814,143200,118064159,934,934,934,934,138
20230814,143100,117935267,933,933,933,933,3
20230814,143000,117932468,934,934,934,934,343
20230814,142900,117612106,934,934,934,934,23
20230814,142800,117590624,934,934,934,934,42
20230814,142700,117551396,933,933,933,933,0
20230814,142600,117551396,933,933,933,933,5
20230814,142500,117546731,933,933,933,933,100
20230814,142400,117453431,933,933,933,933,754
20230814,142300,116749949,934,934,934,934,0
20230814,142200,116749949,934,934,934,934,0
20230814,142100,116749949,934,934,934,934,1013
20230814,142000,115803807,934,934,934,934,0
20230814,141900,115803807,934,934,934,934,0
20230814,141800,115803807,934,934,934,934,52
20230814,141700,115755239,934,934,934,934,0
20230814,141600,115755239,934,934,934,934,1400
20230814,141500,114447639,936,936,936,936,0
20230814,141400,114447639,936,936,936,936,0
20230814,141300,114447639,936,935,936,935,100
20230814,141200,114354089,935,936,936,935,2252
20230814,141100,112248369,936,936,936,936,1308
20230814,141000,111024081,936,936,936,936,149
20230814,140900,110884617,936,936,936,936,0
20230814,140800,110884617,936,936,936,936,0
20230814,140700,110884617,936,936,936,936,0
20230814,140600,110884617,936,936,936,936,0
20230814,140500,110884617,936,936,936,936,0
20230814,140400,110884617,936,936,936,936,10
20230814,140300,110875257,936,936,936,936,144
20230814,140200,110740473,936,936,936,936,1000
20230814,140100,109804473,936,936,936,936,2100
20230814,140000,107838873,936,936,936,936,1539
20230814,135900,106398369,937,937,937,937,0
20230814,135800,106398369,937,937,937,937,0
20230814,135700,106398369,937,937,937,937,30
20230814,135600,106370259,936,936,936,936,0
20230814,135500,106370259,936,936,936,936,0
20230814,135400,106370259,936,936,936,936,0
20230814,135300,106370259,936,936,936,936,0
20230814,135200,106370259,936,937,937,936,4117
20230814,135100,102516667,938,938,938,938,0
20230814,135000,102516667,938,938,938,938,0
20230814,134900,102516667,938,938,938,938,0
20230814,134800,102516667,938,938,938,938,0
20230814,134700,102516667,938,938,938,938,0
20230814,134600,102516667,938,938,938,938,14
20230814,134500,102503535,938,938,938,938,0
20230814,134400,102503535,938,938,938,938,878
20230814,134300,101679971,940,940,940,940,114
20230814,134200,101572811,940,940,940,940,111
20230814,134100,101468471,940,940,940,940,50
20230814,134000,101421471,940,940,940,940,0
20230814,133900,101421471,940,940,940,940,0
20230814,133800,101421471,940,940,940,940,1
20230814,133700,101420531,938,938,938,938,4
20230814,133600,101416779,938,938,938,938,0
20230814,133500,101416779,938,938,938,938,0
20230814,133400,101416779,938,938,938,938,0
20230814,133300,101416779,938,938,938,938,0
20230814,133200,101416779,938,938,938,938,0
20230814,133100,101416779,938,938,938,938,546
20230814,133000,100904631,938,938,938,938,210
20230814,132900,100707651,938,938,938,938,1000
20230814,132800,99769651,938,938,938,938,625
20230814,132700,99183401,938,938,938,938,0
20230814,132600,99183401,938,938,938,938,0
20230814,132500,99183401,938,938,938,938,0
20230814,132400,99183401,938,939,939,938,502
20230814,132300,98712487,940,940,940,940,0
20230814,132200,98712487,940,940,940,940,0
20230814,132100,98712487,940,940,940,940,0
20230814,132000,98712487,940,940,940,940,0
20230814,131900,98712487,940,940,940,940,0
20230814,131800,98712487,940,940,940,940,0
20230814,131700,98712487,940,941,941,940,20
20230814,131600,98693677,941,941,941,941,1
20230814,131500,98692736,941,941,941,941,242
20230814,131400,98465014,941,941,941,941,178
20230814,131300,98297516,941,941,941,941,0
20230814,131200,98297516,941,941,941,941,0
20230814,131100,98297516,941,941,941,941,107
20230814,131000,98196829,941,941,941,941,20
20230814,130900,98178009,941,941,941,941,10
20230814,130800,98168599,941,941,941,941,0
20230814,130700,98168599,941,941,941,941,0
20230814,130600,98168599,941,941,941,941,10
20230814,130500,98159189,939,939,939,939,0
20230814,130400,98159189,939,939,939,939,0
20230814,130300,98159189,939,939,939,939,0
20230814,130200,98159189,939,939,939,939,0
20230814,130100,98159189,939,939,939,939,1
20230814,130000,98158250,941,941,941,941,0
20230814,125900,98158250,941,941,941,941,0
20230814,125800,98158250,941,941,941,941,0
20230814,125700,98158250,941,941,941,941,733
20230814,125600,97468497,941,941,941,941,0
20230814,125500,97468497,941,941,941,941,0
20230814,125400,97468497,941,941,941,941,0
20230814,125300,97468497,941,941,941,941,0
20230814,125200,97468497,941,941,941,941,0
20230814,125100,97468497,941,941,941,941,0
20230814,125000,97468497,941,941,941,941,0
20230814,124900,97468497,941,941,941,941,0
20230814,124800,97468497,941,941,941,941,0
20230814,124700,97468497,941,941,941,941,0
20230814,124600,97468497,941,941,941,941,1
20230814,124500,97467556,938,941,941,938,300
20230814,124400,97185780,941,941,941,941,0
20230814,124300,97185780,941,941,941,941,0
20230814,124200,97185780,941,941,941,941,0
20230814,124100,97185780,941,941,941,941,0
20230814,124000,97185780,941,941,941,941,0
20230814,123900,97185780,941,941,941,941,100
20230814,123800,97091680,942,942,942,942,1
20230814,123700,97090738,942,942,942,942,1000
20230814,123600,96148738,942,942,942,942,1300
20230814,123500,94924138,941,941,941,941,20
20230814,123400,94905318,942,942,942,942,100
20230814,123300,94811118,942,942,942,942,0
20230814,123200,94811118,942,942,942,942,0
20230814,123100,94811118,942,942,942,942,1
20230814,123000,94810176,941,941,941,941,0
20230814,122900,94810176,941,941,941,941,0
20230814,122800,94810176,941,941,941,941,0
20230814,122700,94810176,941,941,941,941,0
20230814,122600,94810176,941,941,941,941,10
20230814,122500,94800766,941,941,941,941,0
20230814,122400,94800766,941,941,941,941,0
20230814,122300,94800766,941,941,941,941,0
20230814,122200,94800766,941,941,941,941,0
20230814,122100,94800766,941,940,941,940,3191
20230814,122000,91800080,940,940,940,940,3
20230814,121900,91797260,940,940,940,940,0
20230814,121800,91797260,940,940,940,940,1
20230814,121700,91796320,939,939,939,939,0
20230814,121600,91796320,939,939,939,939,0
20230814,121500,91796320,939,939,939,939,0
20230814,121400,91796320,939,939,939,939,0
20230814,121300,91796320,939,939,939,939,0
20230814,121200,91796320,939,939,939,939,0
20230814,121100,91796320,939,939,939,939,165
20230814,121000,91641385,939,939,939,939,8
20230814,120900,91633873,940,940,940,940,0
20230814,120800,91633873,940,940,940,940,0
20230814,120700,91633873,940,940,940,940,0
20230814,120600,91633873,940,940,940,940,0
20230814,120500,91633873,940,936,940,934,8734
20230814,120400,83463817,936,936,936,936,0
20230814,120300,83463817,936,936,936,936,0
20230814,120200,83463817,936,936,936,936,0
20230814,120100,83463817,936,936,936,936,0
20230814,120000,83463817,936,936,936,936,0
20230814,115900,83463817,936,937,937,936,200
20230814,115800,83276510,936,936,936,936,0
20230814,115700,83276510,936,936,936,936,0
20230814,115600,83276510,936,936,936,936,0
20230814,115500,83276510,936,936,936,936,0
20230814,115400,83276510,936,936,936,936,0
20230814,115300,83276510,936,936,936,936,0
20230814,115200,83276510,936,936,936,936,0
20230814,115100,83276510,936,936,936,936,0
20230814,115000,83276510,936,936,936,936,0
20230814,114900,83276510,936,936,936,936,9145
20230814,114800,74716790,937,939,939,937,4714
20230814,114700,70294427,939,939,939,939,1387
20230814,114600,68992034,939,939,939,939,0
20230814,114500,68992034,939,939,939,939,0
20230814,114400,68992034,939,939,939,939,0
20230814,114300,68992034,939,939,939,939,0
20230814,114200,68992034,939,939,939,939,3
20230814,114100,68989217,937,937,937,937,0
20230814,114000,68989217,937,937,937,937,42
20230814,113900,68949863,937,937,937,937,0
20230814,113800,68949863,937,937,937,937,3346
20230814,113700,65814661,937,937,937,937,0
20230814,113600,65814661,937,937,937,937,9
20230814,113500,65806228,939,939,939,939,3
20230814,113400,65803411,939,939,939,939,0
20230814,113300,65803411,939,939,939,939,0
20230814,113200,65803411,939,939,939,939,0
20230814,113100,65803411,939,939,939,939,107
20230814,113000,65702938,936,939,939,936,1190
20230814,112900,64589095,937,937,937,937,2
20230814,112800,64587221,936,936,936,936,0
20230814,112700,64587221,936,938,938,936,3343
20230814,112600,61457355,938,938,938,938,23
20230814,112500,61435781,938,938,938,938,624
20230814,112400,60850469,938,938,938,938,0
20230814,112300,60850469,938,938,938,938,0
20230814,112200,60850469,938,938,938,938,111
20230814,112100,60746351,938,938,938,938,100
20230814,112000,60652551,938,938,938,938,10
20230814,111900,60643171,938,938,938,938,34
20230814,111800,60611279,938,938,938,938,0
20230814,111700,60611279,938,938,938,938,0
20230814,111600,60611279,938,938,938,938,2000
20230814,111500,58735279,935,935,935,935,0
20230814,111400,58735279,935,935,935,935,11
20230814,111300,58724994,935,936,936,935,275
20230814,111200,58467864,936,938,938,936,3031
20230814,111100,55630018,938,938,938,938,0
20230814,111000,55630018,938,938,938,938,0
20230814,110900,55630018,938,938,938,937,1752
20230814,110800,53986745,939,939,939,939,10
20230814,110700,53977355,939,939,939,939,0
20230814,110600,53977355,939,939,939,939,23
20230814,110500,53955758,940,942,942,940,74
20230814,110400,53886137,942,942,942,942,0
20230814,110300,53886137,942,942,942,942,0
20230814,110200,53886137,942,942,942,942,15
20230814,110100,53872007,947,947,947,947,0
20230814,110000,53872007,947,947,947,947,0
20230814,105900,53872007,947,947,947,947,0
20230814,105800,53872007,947,947,947,947,1
20230814,105700,53871060,944,944,944,944,31
20230814,105600,53841796,941,941,941,941,0
20230814,105500,53841796,941,941,941,941,0
20230814,105400,53841796,941,941,941,941,0
20230814,105300,53841796,941,948,948,941,251
20230814,105200,53603855,948,948,948,948,0
20230814,105100,53603855,948,948,948,948,3
20230814,105000,53601011,948,949,950,948,2596
20230814,104900,51135838,940,949,949,940,808
20230814,104800,50376246,940,940,940,940,0
20230814,104700,50376246,940,940,940,940,0
20230814,104600,50376246,940,945,945,940,600
20230814,104500,49810625,945,945,945,945,0
20230814,104400,49810625,945,945,945,945,0
20230814,104300,49810625,945,945,945,945,0
20230814,104200,49810625,945,947,947,945,51
20230814,104100,49762428,951,951,951,951,1
20230814,104000,49761477,948,949,949,948,1133
20230814,103900,48687260,952,952,953,952,2012
20230814,103800,46771835,952,952,952,951,2103
20230814,103700,44769874,951,951,952,951,381
20230814,103600,44407540,951,950,952,950,344
20230814,103500,44080713,950,950,950,950,50
20230814,103400,44033213,951,951,951,951,0
20230814,103300,44033213,951,950,951,950,2024
20230814,103200,42108593,950,950,950,950,286
20230814,103100,41836893,951,951,951,951,1500
20230814,103000,40410393,943,952,952,943,301
20230814,102900,40125945,953,945,953,945,5000
20230814,102800,35376840,947,945,947,945,5011
20230814,102700,30636523,946,944,946,943,52
20230814,102600,30587465,946,946,946,945,321
20230814,102500,30284117,940,941,941,940,1000
20230814,102400,29344103,947,947,947,947,0
20230814,102300,29344103,947,945,947,944,12
20230814,102200,29332762,945,945,945,945,6
20230814,102100,29327092,946,946,947,946,232
20230814,102000,29107619,947,947,947,947,11
20230814,101900,29097202,947,940,947,940,4300
20230814,101800,25053977,939,939,939,939,0
20230814,101700,25053977,939,939,939,939,73
20230814,101600,24985430,939,939,939,939,3421
20230814,101500,21773111,939,939,939,939,0
20230814,101400,21773111,939,939,939,939,0
20230814,101300,21773111,939,939,939,939,0
20230814,101200,21773111,939,938,939,936,1002
20230814,101100,20835000,939,939,939,939,1
20230814,101000,20834061,940,940,940,940,0
20230814,100900,20834061,940,940,940,940,3000
20230814,100800,18014061,937,937,937,937,0
20230814,100700,18014061,937,937,937,937,1
20230814,100600,18013124,936,936,936,936,0
20230814,100500,18013124,936,936,936,936,0
20230814,100400,18013124,936,935,936,935,2042
20230814,100300,16101852,935,935,935,935,0
20230814,100200,16101852,935,935,935,935,0
20230814,100100,16101852,935,935,935,935,10
20230814,100000,16092502,936,936,936,936,110
20230814,095900,15989542,936,936,936,936,30
20230814,095800,15961462,934,934,934,934,0
20230814,095700,15961462,934,934,934,934,0
20230814,095600,15961462,934,933,934,933,1457
20230814,095500,14600625,933,933,933,933,0
20230814,095400,14600625,933,933,933,933,1
20230814,095300,14599692,934,934,934,934,0
20230814,095200,14599692,934,934,934,934,3
20230814,095100,14596890,934,934,934,934,167
20230814,095000,14440912,934,934,934,934,0
20230814,094900,14440912,934,934,934,934,0
20230814,094800,14440912,934,934,934,934,0
20230814,094700,14440912,934,934,934,934,0
20230814,094600,14440912,934,934,934,934,0
20230814,094500,14440912,934,934,934,934,0
20230814,094400,14440912,934,934,934,934,0
20230814,094300,14440912,934,934,934,934,0
20230814,094200,14440912,934,934,934,934,7000
20230814,094100,7902912,932,932,932,932,1
20230814,094000,7901980,934,934,934,934,0
20230814,093900,7901980,934,934,934,934,1
20230814,093800,7901046,933,933,933,933,322
20230814,093700,7600620,933,933,933,933,1000
20230814,093600,6667620,934,934,934,934,2
20230814,093500,6665752,934,934,934,934,0
20230814,093400,6665752,934,934,934,934,0
20230814,093300,6665752,934,933,934,933,51
20230814,093200,6618119,933,933,933,933,1
20230814,093100,6617186,934,934,934,934,22
20230814,093000,6596638,934,934,934,934,0
20230814,092900,6596638,934,934,934,934,54
20230814,092800,6546202,934,934,934,934,0
20230814,092700,6546202,934,934,934,934,3
20230814,092600,6543400,934,934,934,934,3
20230814,092500,6540598,931,931,931,931,0
20230814,092400,6540598,931,931,931,931,0
20230814,092300,6540598,931,931,931,931,0
20230814,092200,6540598,931,931,931,931,0
20230814,092100,6540598,931,931,931,931,1
20230814,092000,6539667,931,931,931,931,0
20230814,091900,6539667,931,931,931,931,50
20230814,091800,6493117,932,932,932,932,25
20230814,091700,6469817,934,934,934,934,20
20230814,091600,6451137,934,934,934,934,109
20230814,091500,6349331,934,934,934,934,10
20230814,091400,6339991,934,934,934,934,1
20230814,091300,6339057,931,931,931,931,2000
20230814,091200,4477057,931,931,931,931,1
20230814,091100,4476126,931,931,931,931,0
20230814,091000,4476126,931,931,931,931,0
20230814,090900,4476126,931,931,931,931,0
20230814,090800,4476126,931,931,931,931,0
20230814,090700,4476126,931,931,931,931,571
20230814,090600,3944525,931,931,931,931,0
20230814,090500,3944525,931,931,931,931,10
20230814,090400,3935215,931,931,931,931,1065
20230814,090300,2943700,935,935,935,935,0
20230814,090200,2943700,935,935,935,935,0
20230814,090100,2943700,935,935,935,935,20
20230814,090000,2925000,936,936,936,936,3125