KissMeData/039340/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191400,214149290,6150,6150,6150,6150,1023
20230814,191300,214149290,6150,6150,6150,6150,0
20230814,191200,214149290,6150,6150,6150,6150,0
20230814,191100,214149290,6150,6150,6150,6150,0
20230814,191000,214149290,6150,6150,6150,6150,0
20230814,190900,214149290,6150,6150,6150,6150,0
20230814,190800,214149290,6150,6150,6150,6150,0
20230814,190700,214149290,6150,6150,6150,6150,0
20230814,190600,214149290,6150,6150,6150,6150,0
20230814,190500,214149290,6150,6150,6150,6150,0
20230814,190400,214149290,6150,6150,6150,6150,0
20230814,190300,214149290,6150,6150,6150,6150,0
20230814,190200,214149290,6150,6150,6150,6150,0
20230814,190100,214149290,6150,6150,6150,6150,0
20230814,190000,214149290,6150,6150,6150,6150,0
20230814,185900,214149290,6150,6150,6150,6150,0
20230814,185800,214149290,6150,6150,6150,6150,0
20230814,185700,214149290,6150,6150,6150,6150,0
20230814,185600,214149290,6150,6150,6150,6150,0
20230814,185500,214149290,6150,6150,6150,6150,0
20230814,185400,214149290,6150,6150,6150,6150,0
20230814,185300,214149290,6150,6150,6150,6150,0
20230814,185200,214149290,6150,6150,6150,6150,0
20230814,185100,214149290,6150,6150,6150,6150,0
20230814,185000,214149290,6150,6150,6150,6150,0
20230814,184900,214149290,6150,6150,6150,6150,0
20230814,184800,214149290,6150,6150,6150,6150,0
20230814,184700,214149290,6150,6150,6150,6150,0
20230814,184600,214149290,6150,6150,6150,6150,0
20230814,184500,214149290,6150,6150,6150,6150,0
20230814,184400,214149290,6150,6150,6150,6150,1023
20230814,184300,214149290,6150,6150,6150,6150,0
20230814,184200,214149290,6150,6150,6150,6150,0
20230814,184100,214149290,6150,6150,6150,6150,0
20230814,184000,214149290,6150,6150,6150,6150,0
20230814,183900,214149290,6150,6150,6150,6150,0
20230814,183800,214149290,6150,6150,6150,6150,0
20230814,183700,214149290,6150,6150,6150,6150,0
20230814,183600,214149290,6150,6150,6150,6150,0
20230814,183500,214149290,6150,6150,6150,6150,0
20230814,183400,214149290,6150,6150,6150,6150,0
20230814,183300,214149290,6150,6150,6150,6150,0
20230814,183200,214149290,6150,6150,6150,6150,0
20230814,183100,214149290,6150,6150,6150,6150,0
20230814,183000,214149290,6150,6150,6150,6150,0
20230814,182900,214149290,6150,6150,6150,6150,0
20230814,182800,214149290,6150,6150,6150,6150,0
20230814,182700,214149290,6150,6150,6150,6150,0
20230814,182600,214149290,6150,6150,6150,6150,0
20230814,182500,214149290,6150,6150,6150,6150,0
20230814,182400,214149290,6150,6150,6150,6150,0
20230814,182300,214149290,6150,6150,6150,6150,0
20230814,182200,214149290,6150,6150,6150,6150,0
20230814,182100,214149290,6150,6150,6150,6150,0
20230814,182000,214149290,6150,6150,6150,6150,0
20230814,181900,214149290,6150,6150,6150,6150,0
20230814,181800,214149290,6150,6150,6150,6150,0
20230814,181700,214149290,6150,6150,6150,6150,0
20230814,181600,214149290,6150,6150,6150,6150,0
20230814,181500,214149290,6150,6150,6150,6150,0
20230814,181400,214149290,6150,6150,6150,6150,1023
20230814,181300,214149290,6150,6150,6150,6150,0
20230814,181200,214149290,6150,6150,6150,6150,0
20230814,181100,214149290,6150,6150,6150,6150,0
20230814,181000,214149290,6150,6150,6150,6150,0
20230814,180900,214149290,6150,6150,6150,6150,0
20230814,180800,214149290,6150,6150,6150,6150,0
20230814,180700,214149290,6150,6150,6150,6150,0
20230814,180600,214149290,6150,6150,6150,6150,0
20230814,180500,214149290,6150,6150,6150,6150,0
20230814,180400,214149290,6150,6150,6150,6150,0
20230814,180300,214149290,6150,6150,6150,6150,0
20230814,180200,214149290,6150,6150,6150,6150,0
20230814,180100,214149290,6150,6150,6150,6150,0
20230814,180000,214149290,6150,6150,6150,6150,0
20230814,175900,214149290,6150,6150,6150,6150,0
20230814,175800,214149290,6150,6150,6150,6150,0
20230814,175700,214149290,6150,6150,6150,6150,0
20230814,175600,214149290,6150,6150,6150,6150,0
20230814,175500,214149290,6150,6150,6150,6150,0
20230814,175400,214149290,6150,6150,6150,6150,0
20230814,175300,214149290,6150,6150,6150,6150,0
20230814,175200,214149290,6150,6150,6150,6150,0
20230814,175100,214149290,6150,6150,6150,6150,0
20230814,175000,214149290,6150,6150,6150,6150,0
20230814,174900,214149290,6150,6150,6150,6150,0
20230814,174800,214149290,6150,6150,6150,6150,0
20230814,174700,214149290,6150,6150,6150,6150,0
20230814,174600,214149290,6150,6150,6150,6150,0
20230814,174500,214149290,6150,6150,6150,6150,0
20230814,174400,214149290,6150,6150,6150,6150,1023
20230814,174300,214149290,6150,6150,6150,6150,0
20230814,174200,214149290,6150,6150,6150,6150,0
20230814,174100,214149290,6150,6150,6150,6150,0
20230814,174000,214149290,6150,6150,6150,6150,0
20230814,173900,214149290,6150,6150,6150,6150,0
20230814,173800,214149290,6150,6150,6150,6150,0
20230814,173700,214149290,6150,6150,6150,6150,0
20230814,173600,214149290,6150,6150,6150,6150,0
20230814,173500,214149290,6150,6150,6150,6150,0
20230814,173400,214149290,6150,6150,6150,6150,0
20230814,173300,214149290,6150,6150,6150,6150,0
20230814,173200,214149290,6150,6150,6150,6150,0
20230814,173100,214149290,6150,6150,6150,6150,0
20230814,173000,214149290,6150,6150,6150,6150,0
20230814,172900,214149290,6150,6150,6150,6150,0
20230814,172800,214149290,6150,6150,6150,6150,0
20230814,172700,214149290,6150,6150,6150,6150,0
20230814,172600,214149290,6150,6150,6150,6150,0
20230814,172500,214149290,6150,6150,6150,6150,0
20230814,172400,214149290,6150,6150,6150,6150,0
20230814,172300,214149290,6150,6150,6150,6150,0
20230814,172200,214149290,6150,6150,6150,6150,0
20230814,172100,214149290,6150,6150,6150,6150,0
20230814,172000,214149290,6150,6150,6150,6150,0
20230814,171900,214149290,6150,6150,6150,6150,0
20230814,171800,214149290,6150,6150,6150,6150,0
20230814,171700,214149290,6150,6150,6150,6150,0
20230814,171600,214149290,6150,6150,6150,6150,0
20230814,171500,214149290,6150,6150,6150,6150,0
20230814,171400,214149290,6150,6150,6150,6150,1023
20230814,171300,214149290,6150,6150,6150,6150,0
20230814,171200,214149290,6150,6150,6150,6150,0
20230814,171100,214149290,6150,6150,6150,6150,0
20230814,171000,214149290,6150,6150,6150,6150,0
20230814,170900,214149290,6150,6150,6150,6150,0
20230814,170800,214149290,6150,6150,6150,6150,0
20230814,170700,214149290,6150,6150,6150,6150,0
20230814,170600,214149290,6150,6150,6150,6150,0
20230814,170500,214149290,6150,6150,6150,6150,0
20230814,170400,214149290,6150,6150,6150,6150,0
20230814,170300,214149290,6150,6150,6150,6150,0
20230814,170200,214149290,6150,6150,6150,6150,0
20230814,170100,214149290,6150,6150,6150,6150,0
20230814,170000,214149290,6150,6150,6150,6150,0
20230814,165900,214149290,6150,6150,6150,6150,0
20230814,165800,214149290,6150,6150,6150,6150,0
20230814,165700,214149290,6150,6150,6150,6150,0
20230814,165600,214149290,6150,6150,6150,6150,0
20230814,165500,214149290,6150,6150,6150,6150,0
20230814,165400,214149290,6150,6150,6150,6150,0
20230814,165300,214149290,6150,6150,6150,6150,0
20230814,165200,214149290,6150,6150,6150,6150,0
20230814,165100,214149290,6150,6150,6150,6150,0
20230814,165000,214149290,6150,6150,6150,6150,0
20230814,164900,214149290,6150,6150,6150,6150,0
20230814,164800,214149290,6150,6150,6150,6150,0
20230814,164700,214149290,6150,6150,6150,6150,0
20230814,164600,214149290,6150,6150,6150,6150,0
20230814,164500,214149290,6150,6150,6150,6150,0
20230814,164400,214149290,6150,6150,6150,6150,1023
20230814,164300,214149290,6150,6150,6150,6150,0
20230814,164200,214149290,6150,6150,6150,6150,0
20230814,164100,214149290,6150,6150,6150,6150,0
20230814,164000,214149290,6150,6150,6150,6150,0
20230814,163900,214149290,6150,6150,6150,6150,0
20230814,163800,214149290,6150,6150,6150,6150,0
20230814,163700,214149290,6150,6150,6150,6150,0
20230814,163600,214149290,6150,6150,6150,6150,0
20230814,163500,214149290,6150,6150,6150,6150,0
20230814,163400,214149290,6150,6150,6150,6150,0
20230814,163300,214149290,6150,6150,6150,6150,0
20230814,163200,214149290,6150,6150,6150,6150,0
20230814,163100,214149290,6150,6150,6150,6150,0
20230814,163000,214149290,6150,6150,6150,6150,0
20230814,162900,214149290,6150,6150,6150,6150,0
20230814,162800,214149290,6150,6150,6150,6150,0
20230814,162700,214149290,6150,6150,6150,6150,0
20230814,162600,214149290,6150,6150,6150,6150,0
20230814,162500,214149290,6150,6150,6150,6150,0
20230814,162400,214149290,6150,6150,6150,6150,0
20230814,162300,214149290,6150,6150,6150,6150,0
20230814,162200,214149290,6150,6150,6150,6150,0
20230814,162100,214149290,6150,6150,6150,6150,0
20230814,162000,214149290,6150,6150,6150,6150,0
20230814,161900,214149290,6150,6150,6150,6150,0
20230814,161800,214149290,6150,6150,6150,6150,0
20230814,161700,214149290,6150,6150,6150,6150,0
20230814,161600,214149290,6150,6150,6150,6150,0
20230814,161500,214149290,6150,6150,6150,6150,0
20230814,161400,214149290,6150,6150,6150,6150,1023
20230814,161300,214149290,6150,6150,6150,6150,0
20230814,161200,214149290,6150,6150,6150,6150,0
20230814,161100,214149290,6150,6150,6150,6150,0
20230814,161000,214149290,6150,6150,6150,6150,0
20230814,160900,214149290,6150,6150,6150,6150,0
20230814,160800,214149290,6150,6150,6150,6150,0
20230814,160700,214149290,6150,6150,6150,6150,0
20230814,160600,214149290,6150,6150,6150,6150,0
20230814,160500,214149290,6150,6150,6150,6150,0
20230814,160400,214149290,6150,6150,6150,6150,0
20230814,160300,214149290,6150,6150,6150,6150,0
20230814,160200,214149290,6150,6150,6150,6150,0
20230814,160100,214149290,6150,6150,6150,6150,0
20230814,160000,214149290,6150,6150,6150,6150,0
20230814,155900,214149290,6150,6150,6150,6150,0
20230814,155800,214149290,6150,6150,6150,6150,0
20230814,155700,214149290,6150,6150,6150,6150,0
20230814,155600,214149290,6150,6150,6150,6150,0
20230814,155500,214149290,6150,6150,6150,6150,0
20230814,155400,214149290,6150,6150,6150,6150,0
20230814,155300,214149290,6150,6150,6150,6150,0
20230814,155200,214149290,6150,6150,6150,6150,0
20230814,155100,214149290,6150,6150,6150,6150,0
20230814,155000,214149290,6150,6150,6150,6150,0
20230814,154900,214149290,6150,6150,6150,6150,0
20230814,154800,214149290,6150,6150,6150,6150,0
20230814,154700,214149290,6150,6150,6150,6150,0
20230814,154600,214149290,6150,6150,6150,6150,0
20230814,154500,214149290,6150,6150,6150,6150,0
20230814,154400,214149290,6150,6150,6150,6150,1023
20230814,154300,214149290,6150,6150,6150,6150,0
20230814,154200,214149290,6150,6150,6150,6150,0
20230814,154100,214149290,6150,6150,6150,6150,0
20230814,154000,214149290,6150,6150,6150,6150,0
20230814,153900,214149290,6150,6150,6150,6150,0
20230814,153800,214149290,6150,6150,6150,6150,0
20230814,153700,214149290,6150,6150,6150,6150,0
20230814,153600,214149290,6150,6150,6150,6150,0
20230814,153500,214149290,6150,6150,6150,6150,0
20230814,153400,214149290,6150,6150,6150,6150,0
20230814,153300,214149290,6150,6150,6150,6150,0
20230814,153200,214149290,6150,6150,6150,6150,0
20230814,153100,214149290,6150,6150,6150,6150,0
20230814,153000,214149290,6150,6150,6150,6150,1023
20230814,152900,207857840,6150,6150,6150,6150,0
20230814,152800,207857840,6150,6150,6150,6150,0
20230814,152700,207857840,6150,6150,6150,6150,0
20230814,152600,207857840,6150,6150,6150,6150,0
20230814,152500,207857840,6150,6150,6150,6150,0
20230814,152400,207857840,6150,6150,6150,6150,0
20230814,152300,207857840,6150,6150,6150,6150,0
20230814,152200,207857840,6150,6150,6150,6150,0
20230814,152100,207857840,6150,6150,6150,6150,0
20230814,152000,207857840,6150,6150,6150,6150,0
20230814,151900,207857840,6150,6150,6150,6150,25
20230814,151800,207704090,6150,6150,6150,6150,16
20230814,151700,207605690,6150,6150,6150,6150,0
20230814,151600,207605690,6150,6150,6150,6120,162
20230814,151500,206614170,6120,6130,6150,6120,163
20230814,151400,205614970,6160,6160,6160,6160,0
20230814,151300,205614970,6160,6160,6160,6160,1
20230814,151200,205608810,6160,6160,6160,6160,1
20230814,151100,205602650,6160,6160,6160,6160,1
20230814,151000,205596490,6150,6150,6150,6150,20
20230814,150900,205473490,6160,6160,6160,6160,0
20230814,150800,205473490,6160,6160,6160,6160,0
20230814,150700,205473490,6160,6160,6160,6160,0
20230814,150600,205473490,6160,6160,6160,6160,0
20230814,150500,205473490,6160,6160,6160,6160,0
20230814,150400,205473490,6160,6150,6160,6120,1008
20230814,150300,199274380,6160,6160,6160,6160,42
20230814,150200,199015660,6170,6170,6170,6170,0
20230814,150100,199015660,6170,6170,6170,6170,0
20230814,150000,199015660,6170,6180,6180,6170,127
20230814,145900,198231940,6180,6180,6180,6180,0
20230814,145800,198231940,6180,6180,6180,6180,20
20230814,145700,198108340,6170,6180,6180,6170,160
20230814,145600,197121090,6180,6180,6180,6180,196
20230814,145500,195909810,6190,6180,6190,6180,71
20230814,145400,195471010,6170,6180,6180,6170,20
20230814,145300,195347510,6180,6180,6180,6180,11
20230814,145200,195279530,6180,6170,6180,6160,66
20230814,145100,194872920,6180,6180,6180,6180,77
20230814,145000,194397060,6180,6180,6180,6180,0
20230814,144900,194397060,6180,6180,6180,6180,0
20230814,144800,194397060,6180,6180,6180,6180,222
20230814,144700,193025100,6180,6180,6180,6180,25
20230814,144600,192870600,6190,6180,6190,6180,11
20230814,144500,192802610,6190,6170,6190,6170,1010
20230814,144400,186562770,6170,6150,6170,6150,656
20230814,144300,182526270,6150,6120,6150,6120,943
20230814,144200,176748290,6120,6120,6120,6120,0
20230814,144100,176748290,6120,6120,6120,6120,0
20230814,144000,176748290,6120,6120,6120,6120,0
20230814,143900,176748290,6120,6120,6120,6120,0
20230814,143800,176748290,6120,6120,6120,6120,0
20230814,143700,176748290,6120,6120,6120,6120,129
20230814,143600,175958810,6130,6130,6130,6130,0
20230814,143500,175958810,6130,6130,6130,6130,0
20230814,143400,175958810,6130,6130,6130,6130,0
20230814,143300,175958810,6130,6130,6130,6130,0
20230814,143200,175958810,6130,6130,6130,6130,0
20230814,143100,175958810,6130,6130,6130,6130,0
20230814,143000,175958810,6130,6130,6130,6130,0
20230814,142900,175958810,6130,6130,6130,6130,0
20230814,142800,175958810,6130,6130,6130,6130,0
20230814,142700,175958810,6130,6130,6130,6130,0
20230814,142600,175958810,6130,6130,6130,6130,1
20230814,142500,175952680,6110,6110,6110,6110,16
20230814,142400,175854920,6130,6130,6130,6130,0
20230814,142300,175854920,6130,6130,6130,6130,0
20230814,142200,175854920,6130,6130,6130,6130,0
20230814,142100,175854920,6130,6130,6130,6130,0
20230814,142000,175854920,6130,6130,6130,6130,0
20230814,141900,175854920,6130,6130,6130,6130,0
20230814,141800,175854920,6130,6130,6130,6130,0
20230814,141700,175854920,6130,6130,6130,6130,0
20230814,141600,175854920,6130,6130,6130,6130,0
20230814,141500,175854920,6130,6120,6130,6060,1001
20230814,141400,169786160,6130,6130,6130,6130,0
20230814,141300,169786160,6130,6080,6130,6080,11
20230814,141200,169719230,6100,6100,6100,6100,0
20230814,141100,169719230,6100,6100,6100,6100,0
20230814,141000,169719230,6100,6100,6100,6100,41
20230814,140900,169469130,6100,6100,6100,6100,0
20230814,140800,169469130,6100,6090,6100,6090,4
20230814,140700,169444750,6060,6100,6100,6060,1000
20230814,140600,163366310,6100,6100,6100,6100,300
20230814,140500,161536310,6100,6100,6100,6100,0
20230814,140400,161536310,6100,6100,6100,6100,0
20230814,140300,161536310,6100,6100,6100,6100,0
20230814,140200,161536310,6100,6100,6100,6100,0
20230814,140100,161536310,6100,6100,6100,6100,3
20230814,140000,161518010,6100,6100,6100,6100,1
20230814,135900,161511910,6100,6100,6100,6100,0
20230814,135800,161511910,6100,6100,6100,6100,0
20230814,135700,161511910,6100,6100,6100,6100,0
20230814,135600,161511910,6100,6100,6100,6100,0
20230814,135500,161511910,6100,6100,6100,6100,0
20230814,135400,161511910,6100,6100,6100,6100,0
20230814,135300,161511910,6100,6100,6100,6100,5
20230814,135200,161481410,6100,6100,6100,6100,0
20230814,135100,161481410,6100,6100,6100,6100,0
20230814,135000,161481410,6100,6100,6100,6100,0
20230814,134900,161481410,6100,6090,6100,6090,2
20230814,134800,161469220,6100,6100,6100,6100,1
20230814,134700,161463120,6090,6090,6090,6090,0
20230814,134600,161463120,6090,6090,6090,6090,0
20230814,134500,161463120,6090,6090,6090,6090,0
20230814,134400,161463120,6090,6090,6090,6090,20
20230814,134300,161341320,6090,6090,6090,6090,0
20230814,134200,161341320,6090,6090,6090,6090,0
20230814,134100,161341320,6090,6090,6090,6090,500
20230814,134000,158296320,6090,6090,6090,6090,0
20230814,133900,158296320,6090,6090,6090,6090,0
20230814,133800,158296320,6090,6090,6090,6090,0
20230814,133700,158296320,6090,6090,6090,6090,0
20230814,133600,158296320,6090,6090,6090,6090,0
20230814,133500,158296320,6090,6090,6090,6090,0
20230814,133400,158296320,6090,6090,6090,6090,0
20230814,133300,158296320,6090,6090,6090,6090,0
20230814,133200,158296320,6090,6090,6090,6090,20
20230814,133100,158174520,6090,6090,6090,6090,0
20230814,133000,158174520,6090,6090,6090,6090,0
20230814,132900,158174520,6090,6090,6090,6090,0
20230814,132800,158174520,6090,6090,6090,6090,0
20230814,132700,158174520,6090,6090,6090,6090,0
20230814,132600,158174520,6090,6090,6090,6090,0
20230814,132500,158174520,6090,6090,6090,6090,0
20230814,132400,158174520,6090,6090,6090,6090,0
20230814,132300,158174520,6090,6090,6090,6090,4
20230814,132200,158150160,6100,6100,6100,6100,0
20230814,132100,158150160,6100,6100,6100,6100,0
20230814,132000,158150160,6100,6100,6100,6100,1
20230814,131900,158144060,6090,6090,6090,6090,30
20230814,131800,157961360,6090,6090,6090,6090,10
20230814,131700,157900460,6100,6100,6100,6100,0
20230814,131600,157900460,6100,6100,6100,6100,0
20230814,131500,157900460,6100,6100,6100,6100,0
20230814,131400,157900460,6100,6100,6100,6100,0
20230814,131300,157900460,6100,6100,6100,6100,0
20230814,131200,157900460,6100,6100,6100,6100,0
20230814,131100,157900460,6100,6100,6100,6100,0
20230814,131000,157900460,6100,6100,6100,6100,0
20230814,130900,157900460,6100,6100,6100,6100,0
20230814,130800,157900460,6100,6100,6100,6100,0
20230814,130700,157900460,6100,6100,6100,6100,0
20230814,130600,157900460,6100,6100,6100,6100,1
20230814,130500,157894360,6100,6100,6100,6100,0
20230814,130400,157894360,6100,6100,6100,6100,0
20230814,130300,157894360,6100,6100,6100,6100,0
20230814,130200,157894360,6100,6100,6100,6100,0
20230814,130100,157894360,6100,6100,6100,6100,0
20230814,130000,157894360,6100,6100,6100,6100,0
20230814,125900,157894360,6100,6100,6100,6100,0
20230814,125800,157894360,6100,6100,6100,6100,0
20230814,125700,157894360,6100,6100,6100,6100,0
20230814,125600,157894360,6100,6100,6100,6100,0
20230814,125500,157894360,6100,6090,6100,6090,11
20230814,125400,157827360,6100,6100,6100,6100,0
20230814,125300,157827360,6100,6100,6100,6100,0
20230814,125200,157827360,6100,6100,6100,6100,1
20230814,125100,157821260,6100,6090,6100,6090,4551
20230814,125000,130060660,6100,6100,6100,6100,1
20230814,124900,130054560,6090,6090,6090,6090,0
20230814,124800,130054560,6090,6090,6090,6090,0
20230814,124700,130054560,6090,6090,6090,6090,13
20230814,124600,129975390,6090,6090,6090,6090,0
20230814,124500,129975390,6090,6090,6090,6090,0
20230814,124400,129975390,6090,6090,6090,6090,0
20230814,124300,129975390,6090,6090,6090,6090,0
20230814,124200,129975390,6090,6090,6090,6090,0
20230814,124100,129975390,6090,6090,6090,6090,0
20230814,124000,129975390,6090,6090,6090,6090,0
20230814,123900,129975390,6090,6090,6090,6090,0
20230814,123800,129975390,6090,6090,6090,6090,0
20230814,123700,129975390,6090,6090,6090,6090,0
20230814,123600,129975390,6090,6090,6090,6090,0
20230814,123500,129975390,6090,6090,6090,6090,3
20230814,123400,129957120,6090,6090,6090,6090,37
20230814,123300,129731790,6090,6090,6090,6090,0
20230814,123200,129731790,6090,6090,6090,6090,0
20230814,123100,129731790,6090,6090,6090,6090,0
20230814,123000,129731790,6090,6090,6090,6090,0
20230814,122900,129731790,6090,6090,6090,6090,0
20230814,122800,129731790,6090,6090,6090,6090,0
20230814,122700,129731790,6090,6090,6090,6090,50
20230814,122600,129427290,6100,6100,6100,6100,0
20230814,122500,129427290,6100,6100,6100,6100,0
20230814,122400,129427290,6100,6100,6100,6100,0
20230814,122300,129427290,6100,6100,6100,6100,0
20230814,122200,129427290,6100,6100,6100,6100,0
20230814,122100,129427290,6100,6100,6100,6100,0
20230814,122000,129427290,6100,6100,6100,6100,0
20230814,121900,129427290,6100,6100,6100,6100,0
20230814,121800,129427290,6100,6100,6100,6100,0
20230814,121700,129427290,6100,6100,6100,6100,0
20230814,121600,129427290,6100,6100,6100,6100,0
20230814,121500,129427290,6100,6100,6100,6100,0
20230814,121400,129427290,6100,6100,6100,6100,0
20230814,121300,129427290,6100,6100,6100,6100,1
20230814,121200,129421190,6090,6090,6090,6090,152
20230814,121100,128495510,6090,6090,6090,6090,0
20230814,121000,128495510,6090,6090,6090,6090,0
20230814,120900,128495510,6090,6090,6090,6090,0
20230814,120800,128495510,6090,6090,6090,6090,0
20230814,120700,128495510,6090,6090,6090,6090,0
20230814,120600,128495510,6090,6090,6090,6090,0
20230814,120500,128495510,6090,6090,6090,6090,0
20230814,120400,128495510,6090,6090,6090,6090,0
20230814,120300,128495510,6090,6090,6090,6090,10
20230814,120200,128434610,6080,6080,6080,6080,0
20230814,120100,128434610,6080,6080,6080,6080,0
20230814,120000,128434610,6080,6080,6080,6080,21
20230814,115900,128306930,6090,6090,6090,6090,0
20230814,115800,128306930,6090,6090,6090,6090,0
20230814,115700,128306930,6090,6090,6090,6090,3
20230814,115600,128288660,6090,6090,6090,6090,0
20230814,115500,128288660,6090,6090,6090,6090,0
20230814,115400,128288660,6090,6090,6090,6090,1
20230814,115300,128282570,6090,6090,6090,6090,0
20230814,115200,128282570,6090,6090,6090,6090,0
20230814,115100,128282570,6090,6090,6090,6090,0
20230814,115000,128282570,6090,6090,6090,6090,0
20230814,114900,128282570,6090,6090,6090,6090,0
20230814,114800,128282570,6090,6090,6090,6090,0
20230814,114700,128282570,6090,6090,6090,6090,0
20230814,114600,128282570,6090,6090,6090,6090,1
20230814,114500,128276480,6080,6080,6080,6080,1118
20230814,114400,121479040,6090,6090,6090,6090,0
20230814,114300,121479040,6090,6090,6090,6090,1
20230814,114200,121472950,6080,6080,6080,6080,0
20230814,114100,121472950,6080,6080,6080,6080,3
20230814,114000,121454710,6090,6090,6090,6090,0
20230814,113900,121454710,6090,6090,6090,6090,1
20230814,113800,121448620,6080,6080,6080,6080,0
20230814,113700,121448620,6080,6080,6080,6080,0
20230814,113600,121448620,6080,6080,6080,6080,50
20230814,113500,121144620,6080,6080,6080,6080,177
20230814,113400,120068460,6090,6090,6090,6090,0
20230814,113300,120068460,6090,6090,6090,6090,0
20230814,113200,120068460,6090,6090,6090,6090,0
20230814,113100,120068460,6090,6090,6090,6090,0
20230814,113000,120068460,6090,6090,6090,6090,0
20230814,112900,120068460,6090,6090,6090,6090,0
20230814,112800,120068460,6090,6090,6090,6090,0
20230814,112700,120068460,6090,6070,6090,6070,65
20230814,112600,119672630,6100,6100,6100,6100,0
20230814,112500,119672630,6100,6100,6100,6100,0
20230814,112400,119672630,6100,6060,6100,6060,3265
20230814,112300,99786560,6050,6060,6060,6050,203
20230814,112200,98558280,6050,6050,6050,6050,0
20230814,112100,98558280,6050,6050,6050,6050,0
20230814,112000,98558280,6050,6050,6050,6050,0
20230814,111900,98558280,6050,6050,6050,6050,0
20230814,111800,98558280,6050,6050,6050,6050,0
20230814,111700,98558280,6050,6050,6050,6050,0
20230814,111600,98558280,6050,6050,6050,6050,0
20230814,111500,98558280,6050,6050,6050,6050,0
20230814,111400,98558280,6050,6050,6050,6050,0
20230814,111300,98558280,6050,6050,6050,6050,0
20230814,111200,98558280,6050,6050,6050,6050,0
20230814,111100,98558280,6050,6050,6050,6050,0
20230814,111000,98558280,6050,6050,6050,6050,1000
20230814,110900,92508280,6080,6080,6080,6080,0
20230814,110800,92508280,6080,6080,6080,6080,0
20230814,110700,92508280,6080,6080,6080,6080,13
20230814,110600,92429240,6090,6090,6090,6090,0
20230814,110500,92429240,6090,6090,6090,6090,0
20230814,110400,92429240,6090,6090,6090,6090,0
20230814,110300,92429240,6090,6090,6090,6090,0
20230814,110200,92429240,6090,6060,6090,6060,199
20230814,110100,91220330,6100,6070,6100,6070,7028
20230814,110000,48351520,6070,6070,6070,6070,0
20230814,105900,48351520,6070,6070,6070,6070,1
20230814,105800,48345450,6040,6040,6040,6040,0
20230814,105700,48345450,6040,6040,6040,6040,0
20230814,105600,48345450,6040,6040,6040,6040,0
20230814,105500,48345450,6040,6040,6040,6040,0
20230814,105400,48345450,6040,6040,6040,6040,4
20230814,105300,48321290,6070,6070,6070,6070,0
20230814,105200,48321290,6070,6070,6070,6070,0
20230814,105100,48321290,6070,6060,6070,6060,10
20230814,105000,48260600,6070,6070,6070,6070,0
20230814,104900,48260600,6070,6070,6070,6070,0
20230814,104800,48260600,6070,6060,6070,6060,5
20230814,104700,48230260,6050,6050,6050,6050,0
20230814,104600,48230260,6050,6050,6050,6050,1
20230814,104500,48224210,6070,6070,6070,6070,0
20230814,104400,48224210,6070,6070,6070,6070,0
20230814,104300,48224210,6070,6070,6070,6070,0
20230814,104200,48224210,6070,6070,6070,6070,0
20230814,104100,48224210,6070,6050,6070,6050,10
20230814,104000,48163530,6070,6070,6070,6070,0
20230814,103900,48163530,6070,6070,6070,6070,0
20230814,103800,48163530,6070,6070,6070,6070,0
20230814,103700,48163530,6070,6070,6070,6070,0
20230814,103600,48163530,6070,6070,6070,6070,0
20230814,103500,48163530,6070,6050,6070,6050,200
20230814,103400,46949650,6030,6030,6030,6030,0
20230814,103300,46949650,6030,6030,6030,6030,0
20230814,103200,46949650,6030,6030,6030,6030,0
20230814,103100,46949650,6030,6030,6030,6030,0
20230814,103000,46949650,6030,6030,6030,6030,0
20230814,102900,46949650,6030,6030,6030,6030,6
20230814,102800,46913470,6030,6030,6030,6030,0
20230814,102700,46913470,6030,6030,6030,6030,0
20230814,102600,46913470,6030,6030,6030,6030,0
20230814,102500,46913470,6030,6030,6030,6030,0
20230814,102400,46913470,6030,6040,6040,6020,1002
20230814,102300,40874290,6050,6080,6080,6050,629
20230814,102200,37065600,6090,6090,6090,6090,0
20230814,102100,37065600,6090,6090,6090,6090,0
20230814,102000,37065600,6090,6090,6090,6090,0
20230814,101900,37065600,6090,6080,6090,6080,35
20230814,101800,36852600,6080,6080,6080,6080,0
20230814,101700,36852600,6080,6080,6080,6080,0
20230814,101600,36852600,6080,6080,6080,6080,0
20230814,101500,36852600,6080,6080,6080,6080,6
20230814,101400,36816120,6090,6090,6090,6090,0
20230814,101300,36816120,6090,6090,6090,6090,0
20230814,101200,36816120,6090,6090,6090,6090,24
20230814,101100,36669960,6090,6090,6090,6090,0
20230814,101000,36669960,6090,6090,6090,6090,0
20230814,100900,36669960,6090,6090,6090,6090,0
20230814,100800,36669960,6090,6090,6090,6090,1
20230814,100700,36663870,6100,6100,6100,6100,0
20230814,100600,36663870,6100,6100,6100,6100,0
20230814,100500,36663870,6100,6100,6100,6100,0
20230814,100400,36663870,6100,6100,6100,6100,0
20230814,100300,36663870,6100,6100,6100,6100,450
20230814,100200,33918870,6100,6100,6100,6100,0
20230814,100100,33918870,6100,6100,6100,6100,0
20230814,100000,33918870,6100,6100,6100,6100,0
20230814,095900,33918870,6100,6100,6100,6100,0
20230814,095800,33918870,6100,6100,6100,6100,0
20230814,095700,33918870,6100,6100,6100,6100,2
20230814,095600,33906670,6100,6100,6100,6100,0
20230814,095500,33906670,6100,6100,6100,6100,0
20230814,095400,33906670,6100,6100,6100,6100,0
20230814,095300,33906670,6100,6100,6100,6100,0
20230814,095200,33906670,6100,6100,6100,6100,1
20230814,095100,33900570,6100,6100,6100,6100,0
20230814,095000,33900570,6100,6100,6100,6100,0
20230814,094900,33900570,6100,6100,6100,6100,0
20230814,094800,33900570,6100,6100,6100,6100,55
20230814,094700,33565070,6100,6100,6100,6100,3500
20230814,094600,12215070,6090,6090,6090,6090,0
20230814,094500,12215070,6090,6090,6090,6090,0
20230814,094400,12215070,6090,6090,6090,6090,0
20230814,094300,12215070,6090,6090,6090,6090,56
20230814,094200,11874030,6100,6100,6100,6100,0
20230814,094100,11874030,6100,6100,6100,6100,10
20230814,094000,11813030,6100,6100,6100,6100,0
20230814,093900,11813030,6100,6100,6100,6100,0
20230814,093800,11813030,6100,6100,6100,6100,1
20230814,093700,11806930,6090,6090,6090,6090,10
20230814,093600,11746030,6100,6100,6100,6100,1
20230814,093500,11739930,6090,6090,6090,6090,83
20230814,093400,11234460,6090,6090,6090,6090,21
20230814,093300,11106570,6090,6090,6090,6090,0
20230814,093200,11106570,6090,6090,6090,6090,0
20230814,093100,11106570,6090,6090,6090,6090,0
20230814,093000,11106570,6090,6090,6090,6090,0
20230814,092900,11106570,6090,6090,6090,6090,403
20230814,092800,8652300,6090,6090,6090,6090,0
20230814,092700,8652300,6090,6090,6090,6090,0
20230814,092600,8652300,6090,6090,6090,6090,0
20230814,092500,8652300,6090,6090,6090,6090,0
20230814,092400,8652300,6090,6090,6090,6090,4
20230814,092300,8627940,6090,6090,6090,6090,20
20230814,092200,8506140,6090,6090,6090,6090,0
20230814,092100,8506140,6090,6090,6090,6090,0
20230814,092000,8506140,6090,6090,6090,6090,59
20230814,091900,8146830,6090,6090,6090,6090,0
20230814,091800,8146830,6090,6090,6090,6090,0
20230814,091700,8146830,6090,6090,6090,6090,0
20230814,091600,8146830,6090,6090,6090,6090,0
20230814,091500,8146830,6090,6090,6090,6090,539
20230814,091400,4864320,6090,6090,6090,6090,0
20230814,091300,4864320,6090,6090,6090,6090,0
20230814,091200,4864320,6090,6090,6090,6090,0
20230814,091100,4864320,6090,6090,6090,6090,0
20230814,091000,4864320,6090,6100,6100,6090,117
20230814,090900,4151730,6100,6100,6100,6100,1
20230814,090800,4145630,6100,6100,6100,6100,34
20230814,090700,3938230,6100,6100,6100,6100,197
20230814,090600,2736530,6110,6110,6110,6110,19
20230814,090500,2620440,6160,6160,6160,6160,0
20230814,090400,2620440,6160,6160,6160,6160,0
20230814,090300,2620440,6160,6160,6160,6160,1
20230814,090200,2614280,6160,6160,6160,6160,0
20230814,090100,2614280,6160,6160,6160,6160,0
20230814,090000,2614280,6160,6120,6160,6110,427