KissMeData/024120/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190200,376027650,4610,4610,4610,4610,2276
20230814,190100,376027650,4610,4610,4610,4610,0
20230814,190000,376027650,4610,4610,4610,4610,0
20230814,185900,376027650,4610,4610,4610,4610,0
20230814,185800,376027650,4610,4610,4610,4610,0
20230814,185700,376027650,4610,4610,4610,4610,0
20230814,185600,376027650,4610,4610,4610,4610,0
20230814,185500,376027650,4610,4610,4610,4610,0
20230814,185400,376027650,4610,4610,4610,4610,0
20230814,185300,376027650,4610,4610,4610,4610,0
20230814,185200,376027650,4610,4610,4610,4610,0
20230814,185100,376027650,4610,4610,4610,4610,0
20230814,185000,376027650,4610,4610,4610,4610,0
20230814,184900,376027650,4610,4610,4610,4610,0
20230814,184800,376027650,4610,4610,4610,4610,0
20230814,184700,376027650,4610,4610,4610,4610,0
20230814,184600,376027650,4610,4610,4610,4610,0
20230814,184500,376027650,4610,4610,4610,4610,0
20230814,184400,376027650,4610,4610,4610,4610,0
20230814,184300,376027650,4610,4610,4610,4610,0
20230814,184200,376027650,4610,4610,4610,4610,0
20230814,184100,376027650,4610,4610,4610,4610,0
20230814,184000,376027650,4610,4610,4610,4610,0
20230814,183900,376027650,4610,4610,4610,4610,0
20230814,183800,376027650,4610,4610,4610,4610,0
20230814,183700,376027650,4610,4610,4610,4610,0
20230814,183600,376027650,4610,4610,4610,4610,0
20230814,183500,376027650,4610,4610,4610,4610,0
20230814,183400,376027650,4610,4610,4610,4610,0
20230814,183300,376027650,4610,4610,4610,4610,0
20230814,183200,376027650,4610,4610,4610,4610,2276
20230814,183100,376027650,4610,4610,4610,4610,0
20230814,183000,376027650,4610,4610,4610,4610,0
20230814,182900,376027650,4610,4610,4610,4610,0
20230814,182800,376027650,4610,4610,4610,4610,0
20230814,182700,376027650,4610,4610,4610,4610,0
20230814,182600,376027650,4610,4610,4610,4610,0
20230814,182500,376027650,4610,4610,4610,4610,0
20230814,182400,376027650,4610,4610,4610,4610,0
20230814,182300,376027650,4610,4610,4610,4610,0
20230814,182200,376027650,4610,4610,4610,4610,0
20230814,182100,376027650,4610,4610,4610,4610,0
20230814,182000,376027650,4610,4610,4610,4610,0
20230814,181900,376027650,4610,4610,4610,4610,0
20230814,181800,376027650,4610,4610,4610,4610,0
20230814,181700,376027650,4610,4610,4610,4610,0
20230814,181600,376027650,4610,4610,4610,4610,0
20230814,181500,376027650,4610,4610,4610,4610,0
20230814,181400,376027650,4610,4610,4610,4610,0
20230814,181300,376027650,4610,4610,4610,4610,0
20230814,181200,376027650,4610,4610,4610,4610,0
20230814,181100,376027650,4610,4610,4610,4610,0
20230814,181000,376027650,4610,4610,4610,4610,0
20230814,180900,376027650,4610,4610,4610,4610,0
20230814,180800,376027650,4610,4610,4610,4610,0
20230814,180700,376027650,4610,4610,4610,4610,0
20230814,180600,376027650,4610,4610,4610,4610,0
20230814,180500,376027650,4610,4610,4610,4610,0
20230814,180400,376027650,4610,4610,4610,4610,0
20230814,180300,376027650,4610,4610,4610,4610,0
20230814,180200,376027650,4610,4610,4610,4610,2276
20230814,180100,376027650,4610,4610,4610,4610,0
20230814,180000,376027650,4610,4610,4610,4610,0
20230814,175900,376027650,4610,4610,4610,4610,0
20230814,175800,376027650,4610,4610,4610,4610,0
20230814,175700,376027650,4610,4610,4610,4610,0
20230814,175600,376027650,4610,4610,4610,4610,0
20230814,175500,376027650,4610,4610,4610,4610,0
20230814,175400,376027650,4610,4610,4610,4610,0
20230814,175300,376027650,4610,4610,4610,4610,0
20230814,175200,376027650,4610,4610,4610,4610,0
20230814,175100,376027650,4610,4610,4610,4610,0
20230814,175000,376027650,4610,4610,4610,4610,0
20230814,174900,376027650,4610,4610,4610,4610,0
20230814,174800,376027650,4610,4610,4610,4610,0
20230814,174700,376027650,4610,4610,4610,4610,0
20230814,174600,376027650,4610,4610,4610,4610,0
20230814,174500,376027650,4610,4610,4610,4610,0
20230814,174400,376027650,4610,4610,4610,4610,0
20230814,174300,376027650,4610,4610,4610,4610,0
20230814,174200,376027650,4610,4610,4610,4610,0
20230814,174100,376027650,4610,4610,4610,4610,0
20230814,174000,376027650,4610,4610,4610,4610,0
20230814,173900,376027650,4610,4610,4610,4610,0
20230814,173800,376027650,4610,4610,4610,4610,0
20230814,173700,376027650,4610,4610,4610,4610,0
20230814,173600,376027650,4610,4610,4610,4610,0
20230814,173500,376027650,4610,4610,4610,4610,0
20230814,173400,376027650,4610,4610,4610,4610,0
20230814,173300,376027650,4610,4610,4610,4610,0
20230814,173200,376027650,4610,4610,4610,4610,2276
20230814,173100,376027650,4610,4610,4610,4610,0
20230814,173000,376027650,4610,4610,4610,4610,0
20230814,172900,376027650,4610,4610,4610,4610,0
20230814,172800,376027650,4610,4610,4610,4610,0
20230814,172700,376027650,4610,4610,4610,4610,0
20230814,172600,376027650,4610,4610,4610,4610,0
20230814,172500,376027650,4610,4610,4610,4610,0
20230814,172400,376027650,4610,4610,4610,4610,0
20230814,172300,376027650,4610,4610,4610,4610,0
20230814,172200,376027650,4610,4610,4610,4610,0
20230814,172100,376027650,4610,4610,4610,4610,0
20230814,172000,376027650,4610,4610,4610,4610,0
20230814,171900,376027650,4610,4610,4610,4610,0
20230814,171800,376027650,4610,4610,4610,4610,0
20230814,171700,376027650,4610,4610,4610,4610,0
20230814,171600,376027650,4610,4610,4610,4610,0
20230814,171500,376027650,4610,4610,4610,4610,0
20230814,171400,376027650,4610,4610,4610,4610,0
20230814,171300,376027650,4610,4610,4610,4610,0
20230814,171200,376027650,4610,4610,4610,4610,0
20230814,171100,376027650,4610,4610,4610,4610,0
20230814,171000,376027650,4610,4610,4610,4610,0
20230814,170900,376027650,4610,4610,4610,4610,0
20230814,170800,376027650,4610,4610,4610,4610,0
20230814,170700,376027650,4610,4610,4610,4610,0
20230814,170600,376027650,4610,4610,4610,4610,0
20230814,170500,376027650,4610,4610,4610,4610,0
20230814,170400,376027650,4610,4610,4610,4610,0
20230814,170300,376027650,4610,4610,4610,4610,0
20230814,170200,376027650,4610,4610,4610,4610,2276
20230814,170100,376027650,4610,4610,4610,4610,0
20230814,170000,376027650,4610,4610,4610,4610,0
20230814,165900,376027650,4610,4610,4610,4610,0
20230814,165800,376027650,4610,4610,4610,4610,0
20230814,165700,376027650,4610,4610,4610,4610,0
20230814,165600,376027650,4610,4610,4610,4610,0
20230814,165500,376027650,4610,4610,4610,4610,0
20230814,165400,376027650,4610,4610,4610,4610,0
20230814,165300,376027650,4610,4610,4610,4610,0
20230814,165200,376027650,4610,4610,4610,4610,0
20230814,165100,376027650,4610,4610,4610,4610,0
20230814,165000,376027650,4610,4610,4610,4610,0
20230814,164900,376027650,4610,4610,4610,4610,0
20230814,164800,376027650,4610,4610,4610,4610,0
20230814,164700,376027650,4610,4610,4610,4610,0
20230814,164600,376027650,4610,4610,4610,4610,0
20230814,164500,376027650,4610,4610,4610,4610,0
20230814,164400,376027650,4610,4610,4610,4610,0
20230814,164300,376027650,4610,4610,4610,4610,0
20230814,164200,376027650,4610,4610,4610,4610,0
20230814,164100,376027650,4610,4610,4610,4610,0
20230814,164000,376027650,4610,4610,4610,4610,0
20230814,163900,376027650,4610,4610,4610,4610,0
20230814,163800,376027650,4610,4610,4610,4610,0
20230814,163700,376027650,4610,4610,4610,4610,0
20230814,163600,376027650,4610,4610,4610,4610,0
20230814,163500,376027650,4610,4610,4610,4610,0
20230814,163400,376027650,4610,4610,4610,4610,0
20230814,163300,376027650,4610,4610,4610,4610,0
20230814,163200,376027650,4610,4610,4610,4610,2276
20230814,163100,376027650,4610,4610,4610,4610,0
20230814,163000,376027650,4610,4610,4610,4610,0
20230814,162900,376027650,4610,4610,4610,4610,0
20230814,162800,376027650,4610,4610,4610,4610,0
20230814,162700,376027650,4610,4610,4610,4610,0
20230814,162600,376027650,4610,4610,4610,4610,0
20230814,162500,376027650,4610,4610,4610,4610,0
20230814,162400,376027650,4610,4610,4610,4610,0
20230814,162300,376027650,4610,4610,4610,4610,0
20230814,162200,376027650,4610,4610,4610,4610,0
20230814,162100,376027650,4610,4610,4610,4610,0
20230814,162000,376027650,4610,4610,4610,4610,0
20230814,161900,376027650,4610,4610,4610,4610,0
20230814,161800,376027650,4610,4610,4610,4610,0
20230814,161700,376027650,4610,4610,4610,4610,0
20230814,161600,376027650,4610,4610,4610,4610,0
20230814,161500,376027650,4610,4610,4610,4610,0
20230814,161400,376027650,4610,4610,4610,4610,0
20230814,161300,376027650,4610,4610,4610,4610,0
20230814,161200,376027650,4610,4610,4610,4610,0
20230814,161100,376027650,4610,4610,4610,4610,0
20230814,161000,376027650,4610,4610,4610,4610,0
20230814,160900,376027650,4610,4610,4610,4610,0
20230814,160800,376027650,4610,4610,4610,4610,0
20230814,160700,376027650,4610,4610,4610,4610,0
20230814,160600,376027650,4610,4610,4610,4610,0
20230814,160500,376027650,4610,4610,4610,4610,0
20230814,160400,376027650,4610,4610,4610,4610,0
20230814,160300,376027650,4610,4610,4610,4610,0
20230814,160200,376027650,4610,4610,4610,4610,2276
20230814,160100,376027650,4610,4610,4610,4610,0
20230814,160000,376027650,4610,4610,4610,4610,0
20230814,155900,376027650,4610,4610,4610,4610,0
20230814,155800,376027650,4610,4610,4610,4610,0
20230814,155700,376027650,4610,4610,4610,4610,0
20230814,155600,376027650,4610,4610,4610,4610,0
20230814,155500,376027650,4610,4610,4610,4610,0
20230814,155400,376027650,4610,4610,4610,4610,0
20230814,155300,376027650,4610,4610,4610,4610,0
20230814,155200,376027650,4610,4610,4610,4610,0
20230814,155100,376027650,4610,4610,4610,4610,0
20230814,155000,376027650,4610,4610,4610,4610,0
20230814,154900,376027650,4610,4610,4610,4610,0
20230814,154800,376027650,4610,4610,4610,4610,0
20230814,154700,376027650,4610,4610,4610,4610,0
20230814,154600,376027650,4610,4610,4610,4610,0
20230814,154500,376027650,4610,4610,4610,4610,0
20230814,154400,376027650,4610,4610,4610,4610,0
20230814,154300,376027650,4610,4610,4610,4610,0
20230814,154200,376027650,4610,4610,4610,4610,0
20230814,154100,376027650,4610,4610,4610,4610,0
20230814,154000,376027650,4610,4610,4610,4610,0
20230814,153900,376027650,4610,4610,4610,4610,0
20230814,153800,376027650,4610,4610,4610,4610,0
20230814,153700,376027650,4610,4610,4610,4610,0
20230814,153600,376027650,4610,4610,4610,4610,0
20230814,153500,376027650,4610,4610,4610,4610,0
20230814,153400,376027650,4610,4610,4610,4610,0
20230814,153300,376027650,4610,4610,4610,4610,0
20230814,153200,376027650,4610,4610,4610,4610,2276
20230814,153100,376027650,4610,4610,4610,4610,0
20230814,153000,376027650,4610,4610,4610,4610,2276
20230814,152900,365535290,4610,4610,4610,4610,0
20230814,152800,365535290,4610,4610,4610,4610,0
20230814,152700,365535290,4610,4610,4610,4610,0
20230814,152600,365535290,4610,4610,4610,4610,0
20230814,152500,365535290,4610,4610,4610,4610,0
20230814,152400,365535290,4610,4610,4610,4610,0
20230814,152300,365535290,4610,4610,4610,4610,0
20230814,152200,365535290,4610,4610,4610,4610,0
20230814,152100,365535290,4610,4610,4610,4610,0
20230814,152000,365535290,4610,4610,4610,4610,0
20230814,151900,365535290,4610,4610,4610,4610,4
20230814,151800,365516850,4610,4630,4630,4610,5
20230814,151700,365493740,4605,4615,4615,4605,143
20230814,151600,364834265,4635,4635,4635,4635,0
20230814,151500,364834265,4635,4635,4635,4635,0
20230814,151400,364834265,4635,4635,4635,4635,0
20230814,151300,364834265,4635,4635,4635,4635,4
20230814,151200,364815725,4635,4635,4635,4630,1024
20230814,151100,360074485,4605,4630,4630,4605,1258
20230814,151000,354257040,4630,4630,4630,4630,142
20230814,150900,353599580,4630,4630,4630,4630,1
20230814,150800,353594950,4635,4635,4635,4635,5
20230814,150700,353571775,4635,4635,4635,4635,0
20230814,150600,353571775,4635,4635,4635,4635,0
20230814,150500,353571775,4635,4635,4635,4630,259
20230814,150400,352371325,4635,4620,4635,4615,656
20230814,150300,349343555,4615,4615,4615,4615,2100
20230814,150200,339652055,4655,4655,4660,4605,1088
20230814,150100,334634675,4655,4655,4655,4655,0
20230814,150000,334634675,4655,4655,4655,4655,1
20230814,145900,334630020,4660,4660,4660,4660,0
20230814,145800,334630020,4660,4660,4660,4660,0
20230814,145700,334630020,4660,4640,4660,4620,59
20230814,145600,334356485,4660,4660,4660,4660,4
20230814,145500,334337845,4645,4640,4645,4640,10
20230814,145400,334291430,4635,4630,4635,4630,7
20230814,145300,334259010,4620,4625,4625,4620,25
20230814,145200,334143485,4625,4640,4640,4625,21
20230814,145100,334046210,4645,4645,4645,4645,0
20230814,145000,334046210,4645,4645,4645,4645,1
20230814,144900,334041565,4645,4645,4645,4645,0
20230814,144800,334041565,4645,4645,4645,4645,0
20230814,144700,334041565,4645,4645,4645,4645,0
20230814,144600,334041565,4645,4645,4645,4645,0
20230814,144500,334041565,4645,4645,4645,4645,0
20230814,144400,334041565,4645,4640,4645,4640,99
20230814,144300,333582200,4645,4635,4645,4635,2
20230814,144200,333572920,4645,4630,4645,4630,152
20230814,144100,332868995,4645,4645,4645,4645,7
20230814,144000,332836480,4620,4645,4645,4620,165
20230814,143900,332073340,4635,4635,4635,4635,0
20230814,143800,332073340,4635,4645,4645,4635,2
20230814,143700,332064060,4645,4635,4645,4635,99
20230814,143600,331605185,4645,4645,4645,4645,0
20230814,143500,331605185,4645,4645,4645,4645,0
20230814,143400,331605185,4645,4645,4645,4645,0
20230814,143300,331605185,4645,4645,4645,4645,16
20230814,143200,331530865,4645,4645,4645,4635,1305
20230814,143100,325476570,4645,4645,4645,4645,27
20230814,143000,325351155,4645,4635,4645,4635,549
20230814,142900,322806480,4645,4645,4645,4645,12
20230814,142800,322750740,4645,4645,4645,4645,0
20230814,142700,322750740,4645,4645,4645,4645,0
20230814,142600,322750740,4645,4640,4645,4640,30
20230814,142500,322611520,4645,4660,4660,4645,100
20230814,142400,322147005,4645,4645,4645,4645,20
20230814,142300,322054105,4665,4650,4665,4645,256
20230814,142200,320864350,4650,4650,4650,4650,7
20230814,142100,320831800,4650,4650,4650,4650,4
20230814,142000,320813200,4650,4650,4650,4650,8
20230814,141900,320776000,4650,4650,4650,4650,0
20230814,141800,320776000,4650,4650,4650,4650,20
20230814,141700,320683000,4670,4670,4670,4670,0
20230814,141600,320683000,4670,4635,4670,4635,1856
20230814,141500,312060380,4635,4635,4635,4635,8
20230814,141400,312023300,4635,4635,4635,4635,0
20230814,141300,312023300,4635,4635,4635,4635,0
20230814,141200,312023300,4635,4635,4635,4635,0
20230814,141100,312023300,4635,4635,4635,4635,1
20230814,141000,312018665,4640,4640,4640,4640,0
20230814,140900,312018665,4640,4640,4640,4640,0
20230814,140800,312018665,4640,4640,4640,4640,0
20230814,140700,312018665,4640,4640,4640,4640,2
20230814,140600,312009385,4640,4640,4640,4640,0
20230814,140500,312009385,4640,4640,4640,4640,0
20230814,140400,312009385,4640,4640,4640,4640,0
20230814,140300,312009385,4640,4640,4640,4640,0
20230814,140200,312009385,4640,4640,4640,4640,0
20230814,140100,312009385,4640,4640,4640,4640,0
20230814,140000,312009385,4640,4640,4640,4640,0
20230814,135900,312009385,4640,4640,4640,4640,0
20230814,135800,312009385,4640,4640,4640,4640,1
20230814,135700,312004745,4640,4640,4640,4640,3
20230814,135600,311990825,4640,4640,4640,4640,0
20230814,135500,311990825,4640,4640,4640,4640,0
20230814,135400,311990825,4640,4640,4640,4640,0
20230814,135300,311990825,4640,4640,4640,4640,0
20230814,135200,311990825,4640,4635,4640,4635,13
20230814,135100,311930515,4625,4630,4630,4625,20
20230814,135000,311837965,4640,4630,4640,4630,59
20230814,134900,311564710,4640,4640,4640,4640,0
20230814,134800,311564710,4640,4640,4640,4640,0
20230814,134700,311564710,4640,4640,4640,4640,0
20230814,134600,311564710,4640,4640,4640,4640,0
20230814,134500,311564710,4640,4640,4640,4640,0
20230814,134400,311564710,4640,4640,4640,4640,0
20230814,134300,311564710,4640,4635,4640,4635,35
20230814,134200,311402425,4610,4635,4635,4610,300
20230814,134100,310016430,4640,4640,4640,4640,10
20230814,134000,309970030,4635,4635,4635,4635,2
20230814,133900,309960760,4635,4635,4635,4635,1
20230814,133800,309956125,4640,4630,4640,4630,13
20230814,133700,309895840,4630,4635,4635,4630,96
20230814,133600,309450885,4645,4645,4645,4635,178
20230814,133500,308624135,4645,4645,4645,4645,0
20230814,133400,308624135,4645,4645,4645,4635,5
20230814,133300,308600925,4645,4645,4645,4645,8
20230814,133200,308563765,4645,4640,4645,4640,59
20230814,133100,308289845,4640,4635,4640,4635,556
20230814,133000,305711995,4635,4630,4635,4630,334
20230814,132900,304164500,4635,4630,4635,4625,54
20230814,132800,303914430,4630,4630,4630,4630,0
20230814,132700,303914430,4630,4630,4630,4630,0
20230814,132600,303914430,4630,4630,4630,4630,0
20230814,132500,303914430,4630,4630,4630,4630,0
20230814,132400,303914430,4630,4630,4630,4630,0
20230814,132300,303914430,4630,4630,4630,4630,4
20230814,132200,303895910,4625,4625,4625,4625,18
20230814,132100,303812660,4625,4625,4625,4625,0
20230814,132000,303812660,4625,4625,4625,4625,0
20230814,131900,303812660,4625,4625,4625,4625,1
20230814,131800,303808035,4630,4620,4630,4620,5
20230814,131700,303784900,4620,4630,4630,4620,31
20230814,131600,303641380,4630,4630,4630,4630,0
20230814,131500,303641380,4630,4630,4630,4630,0
20230814,131400,303641380,4630,4630,4630,4630,0
20230814,131300,303641380,4630,4630,4630,4630,0
20230814,131200,303641380,4630,4630,4630,4630,8
20230814,131100,303604340,4630,4630,4630,4630,0
20230814,131000,303604340,4630,4630,4630,4630,0
20230814,130900,303604340,4630,4630,4630,4630,0
20230814,130800,303604340,4630,4630,4630,4630,0
20230814,130700,303604340,4630,4630,4630,4630,5
20230814,130600,303581190,4630,4630,4630,4630,50
20230814,130500,303349690,4630,4630,4630,4630,0
20230814,130400,303349690,4630,4630,4630,4630,321
20230814,130300,301863460,4630,4630,4630,4630,2
20230814,130200,301854200,4630,4630,4630,4630,0
20230814,130100,301854200,4630,4630,4630,4630,3
20230814,130000,301840310,4630,4630,4630,4630,0
20230814,125900,301840310,4630,4630,4630,4630,1
20230814,125800,301835680,4630,4630,4630,4630,1
20230814,125700,301831050,4630,4610,4630,4605,48
20230814,125600,301609825,4630,4620,4630,4610,503
20230814,125500,299290930,4630,4630,4630,4630,0
20230814,125400,299290930,4630,4630,4630,4630,0
20230814,125300,299290930,4630,4630,4630,4630,0
20230814,125200,299290930,4630,4620,4630,4620,13
20230814,125100,299230840,4620,4620,4620,4620,373
20230814,125000,297507580,4635,4630,4635,4630,20
20230814,124900,297414885,4635,4630,4635,4630,30
20230814,124800,297275960,4630,4630,4630,4630,0
20230814,124700,297275960,4630,4630,4630,4630,0
20230814,124600,297275960,4630,4630,4630,4630,0
20230814,124500,297275960,4630,4630,4630,4630,0
20230814,124400,297275960,4630,4630,4630,4630,0
20230814,124300,297275960,4630,4630,4630,4630,1
20230814,124200,297271330,4605,4615,4615,4605,294
20230814,124100,295916875,4620,4620,4620,4620,11
20230814,124000,295866055,4630,4630,4630,4630,0
20230814,123900,295866055,4630,4630,4630,4630,100
20230814,123800,295403055,4630,4630,4630,4630,0
20230814,123700,295403055,4630,4630,4630,4630,0
20230814,123600,295403055,4630,4630,4630,4630,0
20230814,123500,295403055,4630,4635,4635,4630,54
20230814,123400,295152890,4635,4635,4635,4635,30
20230814,123300,295013840,4635,4635,4635,4635,1
20230814,123200,295009205,4635,4635,4635,4635,0
20230814,123100,295009205,4635,4635,4635,4635,0
20230814,123000,295009205,4635,4635,4635,4635,0
20230814,122900,295009205,4635,4635,4635,4635,0
20230814,122800,295009205,4635,4635,4635,4635,0
20230814,122700,295009205,4635,4635,4635,4635,0
20230814,122600,295009205,4635,4635,4635,4635,0
20230814,122500,295009205,4635,4635,4635,4635,0
20230814,122400,295009205,4635,4635,4635,4635,7
20230814,122300,294976760,4635,4630,4635,4630,436
20230814,122200,292958075,4625,4625,4625,4625,47
20230814,122100,292740700,4625,4620,4630,4600,4114
20230814,122000,273805195,4615,4615,4615,4615,0
20230814,121900,273805195,4615,4615,4615,4615,0
20230814,121800,273805195,4615,4615,4615,4615,257
20230814,121700,272619140,4620,4620,4620,4620,3
20230814,121600,272605280,4630,4630,4630,4630,0
20230814,121500,272605280,4630,4630,4630,4630,0
20230814,121400,272605280,4630,4630,4630,4630,5
20230814,121300,272582130,4635,4635,4635,4635,0
20230814,121200,272582130,4635,4635,4635,4635,0
20230814,121100,272582130,4635,4635,4635,4635,0
20230814,121000,272582130,4635,4635,4635,4635,0
20230814,120900,272582130,4635,4635,4635,4635,0
20230814,120800,272582130,4635,4635,4635,4635,0
20230814,120700,272582130,4635,4635,4635,4635,0
20230814,120600,272582130,4635,4635,4635,4635,0
20230814,120500,272582130,4635,4620,4635,4620,296
20230814,120400,271210185,4635,4635,4635,4635,0
20230814,120300,271210185,4635,4625,4635,4605,560
20230814,120200,268629765,4625,4625,4625,4625,0
20230814,120100,268629765,4625,4625,4625,4625,0
20230814,120000,268629765,4625,4625,4625,4625,0
20230814,115900,268629765,4625,4625,4625,4625,0
20230814,115800,268629765,4625,4625,4625,4625,0
20230814,115700,268629765,4625,4625,4625,4625,0
20230814,115600,268629765,4625,4625,4625,4625,0
20230814,115500,268629765,4625,4625,4625,4625,1
20230814,115400,268625140,4640,4640,4640,4640,0
20230814,115300,268625140,4640,4640,4640,4640,0
20230814,115200,268625140,4640,4640,4640,4640,0
20230814,115100,268625140,4640,4640,4640,4640,1
20230814,115000,268620500,4640,4640,4640,4640,0
20230814,114900,268620500,4640,4640,4640,4640,0
20230814,114800,268620500,4640,4640,4640,4640,0
20230814,114700,268620500,4640,4640,4640,4640,0
20230814,114600,268620500,4640,4640,4640,4640,0
20230814,114500,268620500,4640,4640,4640,4640,0
20230814,114400,268620500,4640,4640,4640,4640,51
20230814,114300,268383860,4640,4640,4640,4640,1
20230814,114200,268379220,4630,4640,4640,4630,129
20230814,114100,267781800,4640,4640,4640,4640,50
20230814,114000,267549800,4640,4640,4640,4640,5
20230814,113900,267526600,4640,4640,4640,4640,3
20230814,113800,267512680,4645,4645,4645,4645,0
20230814,113700,267512680,4645,4645,4645,4645,0
20230814,113600,267512680,4645,4645,4645,4645,11
20230814,113500,267461585,4645,4645,4645,4645,0
20230814,113400,267461585,4645,4625,4645,4605,201
20230814,113300,266535395,4620,4645,4645,4620,502
20230814,113200,264216105,4660,4635,4660,4635,120
20230814,113100,263659335,4660,4655,4670,4600,9549
20230814,113000,219588065,4685,4685,4685,4685,0
20230814,112900,219588065,4685,4665,4685,4665,25
20230814,112800,219471200,4650,4650,4650,4650,0
20230814,112700,219471200,4650,4650,4650,4650,0
20230814,112600,219471200,4650,4650,4650,4650,7
20230814,112500,219438650,4650,4650,4650,4650,1
20230814,112400,219434000,4650,4650,4650,4650,0
20230814,112300,219434000,4650,4650,4650,4650,0
20230814,112200,219434000,4650,4650,4650,4650,1
20230814,112100,219429350,4665,4665,4665,4665,0
20230814,112000,219429350,4665,4665,4665,4665,1
20230814,111900,219424685,4665,4670,4670,4665,198
20230814,111800,218500305,4710,4710,4710,4710,0
20230814,111700,218500305,4710,4710,4710,4710,0
20230814,111600,218500305,4710,4710,4710,4710,1
20230814,111500,218495595,4715,4715,4715,4715,0
20230814,111400,218495595,4715,4715,4715,4715,0
20230814,111300,218495595,4715,4715,4715,4715,0
20230814,111200,218495595,4715,4715,4715,4715,0
20230814,111100,218495595,4715,4715,4715,4715,192
20230814,111000,217590315,4715,4715,4715,4715,0
20230814,110900,217590315,4715,4715,4715,4715,0
20230814,110800,217590315,4715,4715,4715,4715,0
20230814,110700,217590315,4715,4715,4715,4715,0
20230814,110600,217590315,4715,4715,4715,4715,3
20230814,110500,217576170,4715,4700,4715,4700,100
20230814,110400,217104690,4715,4715,4715,4715,2
20230814,110300,217095260,4665,4685,4715,4665,692
20230814,110200,213849895,4645,4680,4715,4625,1880
20230814,110100,205127015,4730,4690,4730,4655,777
20230814,110000,201483965,4710,4710,4710,4710,22
20230814,105900,201380345,4745,4725,4745,4695,559
20230814,105800,198729540,4740,4730,4740,4730,500
20230814,105700,196360180,4740,4715,4740,4715,508
20230814,105600,193952325,4675,4680,4715,4675,102
20230814,105500,193471470,4715,4705,4715,4705,500
20230814,105400,191114760,4705,4685,4705,4685,150
20230814,105300,190410990,4685,4685,4685,4685,0
20230814,105200,190410990,4685,4680,4685,4680,4
20230814,105100,190392265,4680,4675,4680,4675,869
20230814,105000,186325445,4665,4665,4665,4665,256
20230814,104900,185131205,4630,4630,4630,4630,0
20230814,104800,185131205,4630,4670,4670,4630,2760
20230814,104700,172345295,4670,4670,4670,4670,0
20230814,104600,172345295,4670,4670,4670,4670,130
20230814,104500,171738195,4675,4675,4675,4675,0
20230814,104400,171738195,4675,4670,4675,4660,107
20230814,104300,171239330,4675,4675,4675,4675,0
20230814,104200,171239330,4675,4685,4685,4675,156
20230814,104100,170509230,4680,4680,4680,4680,48
20230814,104000,170284590,4675,4675,4675,4675,0
20230814,103900,170284590,4675,4675,4675,4675,203
20230814,103800,169335565,4680,4680,4680,4680,1
20230814,103700,169330885,4680,4680,4680,4680,184
20230814,103600,168469765,4690,4690,4690,4690,0
20230814,103500,168469765,4690,4690,4690,4690,0
20230814,103400,168469765,4690,4690,4690,4690,0
20230814,103300,168469765,4690,4690,4690,4690,2
20230814,103200,168460385,4685,4685,4685,4685,50
20230814,103100,168226135,4685,4680,4685,4680,77
20230814,103000,167865765,4675,4675,4675,4675,25
20230814,102900,167748890,4675,4675,4675,4675,0
20230814,102800,167748890,4675,4675,4675,4675,0
20230814,102700,167748890,4675,4675,4675,4675,0
20230814,102600,167748890,4675,4675,4675,4675,0
20230814,102500,167748890,4675,4675,4675,4675,5
20230814,102400,167725515,4680,4680,4680,4680,0
20230814,102300,167725515,4680,4680,4680,4680,0
20230814,102200,167725515,4680,4680,4680,4680,0
20230814,102100,167725515,4680,4680,4680,4680,0
20230814,102000,167725515,4680,4680,4680,4680,0
20230814,101900,167725515,4680,4680,4680,4680,0
20230814,101800,167725515,4680,4680,4680,4680,2
20230814,101700,167716155,4675,4675,4675,4675,75
20230814,101600,167365530,4680,4680,4680,4680,0
20230814,101500,167365530,4680,4680,4680,4680,2
20230814,101400,167356170,4675,4675,4675,4675,0
20230814,101300,167356170,4675,4675,4675,4675,0
20230814,101200,167356170,4675,4675,4675,4675,0
20230814,101100,167356170,4675,4675,4675,4675,2
20230814,101000,167346820,4675,4670,4675,4670,6
20230814,100900,167318790,4650,4650,4650,4650,0
20230814,100800,167318790,4650,4650,4650,4650,0
20230814,100700,167318790,4650,4645,4650,4645,55
20230814,100600,167063190,4635,4635,4635,4635,0
20230814,100500,167063190,4635,4635,4635,4635,150
20230814,100400,166367940,4635,4640,4640,4635,100
20230814,100300,165904420,4660,4660,4660,4660,10
20230814,100200,165857820,4635,4645,4670,4635,1914
20230814,100100,156980915,4665,4665,4665,4665,0
20230814,100000,156980915,4665,4665,4665,4665,0
20230814,095900,156980915,4665,4665,4665,4665,568
20230814,095800,154331195,4665,4665,4665,4665,20
20230814,095700,154237895,4640,4640,4640,4640,57
20230814,095600,153973415,4645,4645,4645,4645,0
20230814,095500,153973415,4645,4645,4645,4645,113
20230814,095400,153448530,4660,4655,4660,4655,133
20230814,095300,152828915,4630,4630,4630,4630,0
20230814,095200,152828915,4630,4630,4630,4630,443
20230814,095100,150777825,4635,4640,4640,4635,54
20230814,095000,150527305,4660,4660,4660,4660,2
20230814,094900,150517985,4660,4660,4660,4660,9
20230814,094800,150476045,4665,4665,4665,4665,154
20230814,094700,149757635,4635,4635,4635,4635,142
20230814,094600,149099465,4635,4650,4665,4630,2350
20230814,094500,138197265,4675,4675,4675,4675,291
20230814,094400,136836840,4660,4650,4660,4640,115
20230814,094300,136302190,4645,4645,4645,4645,0
20230814,094200,136302190,4645,4680,4680,4645,938
20230814,094100,131937255,4700,4700,4700,4700,1
20230814,094000,131932555,4710,4710,4710,4710,0
20230814,093900,131932555,4710,4710,4710,4710,0
20230814,093800,131932555,4710,4710,4710,4710,0
20230814,093700,131932555,4710,4710,4710,4710,1
20230814,093600,131927845,4710,4680,4715,4660,164
20230814,093500,131161315,4680,4710,4735,4680,1700
20230814,093400,123171370,4710,4710,4735,4710,107
20230814,093300,122667375,4710,4710,4710,4710,183
20230814,093200,121805445,4720,4710,4720,4710,73
20230814,093100,121461115,4710,4705,4710,4705,16
20230814,093000,121385760,4710,4705,4710,4705,427
20230814,092900,119376715,4705,4650,4705,4650,91
20230814,092800,118949030,4695,4675,4695,4640,3802
20230814,092700,101231100,4690,4690,4690,4690,30
20230814,092600,101090400,4695,4690,4695,4690,2
20230814,092500,101081015,4675,4690,4690,4675,725
20230814,092400,97691060,4690,4675,4690,4675,248
20230814,092300,96531630,4680,4680,4680,4680,2
20230814,092200,96522270,4685,4685,4685,4685,600
20230814,092100,93711270,4685,4685,4685,4675,687
20230814,092000,90495840,4730,4745,4745,4685,278
20230814,091900,89193200,4700,4675,4700,4675,2246
20230814,091800,78647915,4695,4675,4695,4675,590
20230814,091700,75878435,4675,4675,4700,4675,221
20230814,091600,74845235,4700,4685,4700,4680,383
20230814,091500,73052640,4685,4695,4700,4685,242
20230814,091400,71918255,4700,4700,4700,4700,48
20230814,091300,71692655,4750,4750,4750,4750,10
20230814,091200,71645155,4760,4760,4760,4760,0
20230814,091100,71645155,4760,4695,4760,4690,1576
20230814,091000,64251555,4690,4690,4690,4690,616
20230814,090900,61362515,4690,4685,4715,4685,499
20230814,090800,59023345,4685,4690,4690,4685,1392
20230814,090700,52494910,4690,4690,4690,4690,318
20230814,090600,51003490,4690,4690,4690,4690,221
20230814,090500,49967000,4690,4705,4720,4690,2048
20230814,090400,40356350,4720,4695,4720,4695,344
20230814,090300,38738900,4695,4720,4720,4690,4024
20230814,090200,19799935,4725,4725,4725,4725,276
20230814,090100,18495835,4715,4715,4715,4715,0
20230814,090000,18495835,4715,4705,4765,4705,3919