KissMeData/092190/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194700,113961795,4655,4655,4655,4655,79
20230814,194600,113961795,4655,4655,4655,4655,0
20230814,194500,113961795,4655,4655,4655,4655,0
20230814,194400,113961795,4655,4655,4655,4655,0
20230814,194300,113961795,4655,4655,4655,4655,0
20230814,194200,113961795,4655,4655,4655,4655,0
20230814,194100,113961795,4655,4655,4655,4655,0
20230814,194000,113961795,4655,4655,4655,4655,0
20230814,193900,113961795,4655,4655,4655,4655,0
20230814,193800,113961795,4655,4655,4655,4655,0
20230814,193700,113961795,4655,4655,4655,4655,0
20230814,193600,113961795,4655,4655,4655,4655,0
20230814,193500,113961795,4655,4655,4655,4655,0
20230814,193400,113961795,4655,4655,4655,4655,0
20230814,193300,113961795,4655,4655,4655,4655,0
20230814,193200,113961795,4655,4655,4655,4655,0
20230814,193100,113961795,4655,4655,4655,4655,0
20230814,193000,113961795,4655,4655,4655,4655,0
20230814,192900,113961795,4655,4655,4655,4655,0
20230814,192800,113961795,4655,4655,4655,4655,0
20230814,192700,113961795,4655,4655,4655,4655,0
20230814,192600,113961795,4655,4655,4655,4655,0
20230814,192500,113961795,4655,4655,4655,4655,0
20230814,192400,113961795,4655,4655,4655,4655,0
20230814,192300,113961795,4655,4655,4655,4655,0
20230814,192200,113961795,4655,4655,4655,4655,0
20230814,192100,113961795,4655,4655,4655,4655,0
20230814,192000,113961795,4655,4655,4655,4655,0
20230814,191900,113961795,4655,4655,4655,4655,0
20230814,191800,113961795,4655,4655,4655,4655,0
20230814,191700,113961795,4655,4655,4655,4655,79
20230814,191600,113961795,4655,4655,4655,4655,0
20230814,191500,113961795,4655,4655,4655,4655,0
20230814,191400,113961795,4655,4655,4655,4655,0
20230814,191300,113961795,4655,4655,4655,4655,0
20230814,191200,113961795,4655,4655,4655,4655,0
20230814,191100,113961795,4655,4655,4655,4655,0
20230814,191000,113961795,4655,4655,4655,4655,0
20230814,190900,113961795,4655,4655,4655,4655,0
20230814,190800,113961795,4655,4655,4655,4655,0
20230814,190700,113961795,4655,4655,4655,4655,0
20230814,190600,113961795,4655,4655,4655,4655,0
20230814,190500,113961795,4655,4655,4655,4655,0
20230814,190400,113961795,4655,4655,4655,4655,0
20230814,190300,113961795,4655,4655,4655,4655,0
20230814,190200,113961795,4655,4655,4655,4655,0
20230814,190100,113961795,4655,4655,4655,4655,0
20230814,190000,113961795,4655,4655,4655,4655,0
20230814,185900,113961795,4655,4655,4655,4655,0
20230814,185800,113961795,4655,4655,4655,4655,0
20230814,185700,113961795,4655,4655,4655,4655,0
20230814,185600,113961795,4655,4655,4655,4655,0
20230814,185500,113961795,4655,4655,4655,4655,0
20230814,185400,113961795,4655,4655,4655,4655,0
20230814,185300,113961795,4655,4655,4655,4655,0
20230814,185200,113961795,4655,4655,4655,4655,0
20230814,185100,113961795,4655,4655,4655,4655,0
20230814,185000,113961795,4655,4655,4655,4655,0
20230814,184900,113961795,4655,4655,4655,4655,0
20230814,184800,113961795,4655,4655,4655,4655,0
20230814,184700,113961795,4655,4655,4655,4655,79
20230814,184600,113961795,4655,4655,4655,4655,0
20230814,184500,113961795,4655,4655,4655,4655,0
20230814,184400,113961795,4655,4655,4655,4655,0
20230814,184300,113961795,4655,4655,4655,4655,0
20230814,184200,113961795,4655,4655,4655,4655,0
20230814,184100,113961795,4655,4655,4655,4655,0
20230814,184000,113961795,4655,4655,4655,4655,0
20230814,183900,113961795,4655,4655,4655,4655,0
20230814,183800,113961795,4655,4655,4655,4655,0
20230814,183700,113961795,4655,4655,4655,4655,0
20230814,183600,113961795,4655,4655,4655,4655,0
20230814,183500,113961795,4655,4655,4655,4655,0
20230814,183400,113961795,4655,4655,4655,4655,0
20230814,183300,113961795,4655,4655,4655,4655,0
20230814,183200,113961795,4655,4655,4655,4655,0
20230814,183100,113961795,4655,4655,4655,4655,0
20230814,183000,113961795,4655,4655,4655,4655,0
20230814,182900,113961795,4655,4655,4655,4655,0
20230814,182800,113961795,4655,4655,4655,4655,0
20230814,182700,113961795,4655,4655,4655,4655,0
20230814,182600,113961795,4655,4655,4655,4655,0
20230814,182500,113961795,4655,4655,4655,4655,0
20230814,182400,113961795,4655,4655,4655,4655,0
20230814,182300,113961795,4655,4655,4655,4655,0
20230814,182200,113961795,4655,4655,4655,4655,0
20230814,182100,113961795,4655,4655,4655,4655,0
20230814,182000,113961795,4655,4655,4655,4655,0
20230814,181900,113961795,4655,4655,4655,4655,0
20230814,181800,113961795,4655,4655,4655,4655,0
20230814,181700,113961795,4655,4655,4655,4655,79
20230814,181600,113961795,4655,4655,4655,4655,0
20230814,181500,113961795,4655,4655,4655,4655,0
20230814,181400,113961795,4655,4655,4655,4655,0
20230814,181300,113961795,4655,4655,4655,4655,0
20230814,181200,113961795,4655,4655,4655,4655,0
20230814,181100,113961795,4655,4655,4655,4655,0
20230814,181000,113961795,4655,4655,4655,4655,0
20230814,180900,113961795,4655,4655,4655,4655,0
20230814,180800,113961795,4655,4655,4655,4655,0
20230814,180700,113961795,4655,4655,4655,4655,0
20230814,180600,113961795,4655,4655,4655,4655,0
20230814,180500,113961795,4655,4655,4655,4655,0
20230814,180400,113961795,4655,4655,4655,4655,0
20230814,180300,113961795,4655,4655,4655,4655,0
20230814,180200,113961795,4655,4655,4655,4655,0
20230814,180100,113961795,4655,4655,4655,4655,0
20230814,180000,113961795,4655,4655,4655,4655,0
20230814,175900,113961795,4655,4655,4655,4655,0
20230814,175800,113961795,4655,4655,4655,4655,0
20230814,175700,113961795,4655,4655,4655,4655,0
20230814,175600,113961795,4655,4655,4655,4655,0
20230814,175500,113961795,4655,4655,4655,4655,0
20230814,175400,113961795,4655,4655,4655,4655,0
20230814,175300,113961795,4655,4655,4655,4655,0
20230814,175200,113961795,4655,4655,4655,4655,0
20230814,175100,113961795,4655,4655,4655,4655,0
20230814,175000,113961795,4655,4655,4655,4655,0
20230814,174900,113961795,4655,4655,4655,4655,0
20230814,174800,113961795,4655,4655,4655,4655,0
20230814,174700,113961795,4655,4655,4655,4655,79
20230814,174600,113961795,4655,4655,4655,4655,0
20230814,174500,113961795,4655,4655,4655,4655,0
20230814,174400,113961795,4655,4655,4655,4655,0
20230814,174300,113961795,4655,4655,4655,4655,0
20230814,174200,113961795,4655,4655,4655,4655,0
20230814,174100,113961795,4655,4655,4655,4655,0
20230814,174000,113961795,4655,4655,4655,4655,0
20230814,173900,113961795,4655,4655,4655,4655,0
20230814,173800,113961795,4655,4655,4655,4655,0
20230814,173700,113961795,4655,4655,4655,4655,0
20230814,173600,113961795,4655,4655,4655,4655,0
20230814,173500,113961795,4655,4655,4655,4655,0
20230814,173400,113961795,4655,4655,4655,4655,0
20230814,173300,113961795,4655,4655,4655,4655,0
20230814,173200,113961795,4655,4655,4655,4655,0
20230814,173100,113961795,4655,4655,4655,4655,0
20230814,173000,113961795,4655,4655,4655,4655,0
20230814,172900,113961795,4655,4655,4655,4655,0
20230814,172800,113961795,4655,4655,4655,4655,0
20230814,172700,113961795,4655,4655,4655,4655,0
20230814,172600,113961795,4655,4655,4655,4655,0
20230814,172500,113961795,4655,4655,4655,4655,0
20230814,172400,113961795,4655,4655,4655,4655,0
20230814,172300,113961795,4655,4655,4655,4655,0
20230814,172200,113961795,4655,4655,4655,4655,0
20230814,172100,113961795,4655,4655,4655,4655,0
20230814,172000,113961795,4655,4655,4655,4655,0
20230814,171900,113961795,4655,4655,4655,4655,0
20230814,171800,113961795,4655,4655,4655,4655,0
20230814,171700,113961795,4655,4655,4655,4655,79
20230814,171600,113961795,4655,4655,4655,4655,0
20230814,171500,113961795,4655,4655,4655,4655,0
20230814,171400,113961795,4655,4655,4655,4655,0
20230814,171300,113961795,4655,4655,4655,4655,0
20230814,171200,113961795,4655,4655,4655,4655,0
20230814,171100,113961795,4655,4655,4655,4655,0
20230814,171000,113961795,4655,4655,4655,4655,0
20230814,170900,113961795,4655,4655,4655,4655,0
20230814,170800,113961795,4655,4655,4655,4655,0
20230814,170700,113961795,4655,4655,4655,4655,0
20230814,170600,113961795,4655,4655,4655,4655,0
20230814,170500,113961795,4655,4655,4655,4655,0
20230814,170400,113961795,4655,4655,4655,4655,0
20230814,170300,113961795,4655,4655,4655,4655,0
20230814,170200,113961795,4655,4655,4655,4655,0
20230814,170100,113961795,4655,4655,4655,4655,0
20230814,170000,113961795,4655,4655,4655,4655,0
20230814,165900,113961795,4655,4655,4655,4655,0
20230814,165800,113961795,4655,4655,4655,4655,0
20230814,165700,113961795,4655,4655,4655,4655,0
20230814,165600,113961795,4655,4655,4655,4655,0
20230814,165500,113961795,4655,4655,4655,4655,0
20230814,165400,113961795,4655,4655,4655,4655,0
20230814,165300,113961795,4655,4655,4655,4655,0
20230814,165200,113961795,4655,4655,4655,4655,0
20230814,165100,113961795,4655,4655,4655,4655,0
20230814,165000,113961795,4655,4655,4655,4655,0
20230814,164900,113961795,4655,4655,4655,4655,0
20230814,164800,113961795,4655,4655,4655,4655,0
20230814,164700,113961795,4655,4655,4655,4655,79
20230814,164600,113961795,4655,4655,4655,4655,0
20230814,164500,113961795,4655,4655,4655,4655,0
20230814,164400,113961795,4655,4655,4655,4655,0
20230814,164300,113961795,4655,4655,4655,4655,0
20230814,164200,113961795,4655,4655,4655,4655,0
20230814,164100,113961795,4655,4655,4655,4655,0
20230814,164000,113961795,4655,4655,4655,4655,0
20230814,163900,113961795,4655,4655,4655,4655,0
20230814,163800,113961795,4655,4655,4655,4655,0
20230814,163700,113961795,4655,4655,4655,4655,0
20230814,163600,113961795,4655,4655,4655,4655,0
20230814,163500,113961795,4655,4655,4655,4655,0
20230814,163400,113961795,4655,4655,4655,4655,0
20230814,163300,113961795,4655,4655,4655,4655,0
20230814,163200,113961795,4655,4655,4655,4655,0
20230814,163100,113961795,4655,4655,4655,4655,0
20230814,163000,113961795,4655,4655,4655,4655,0
20230814,162900,113961795,4655,4655,4655,4655,0
20230814,162800,113961795,4655,4655,4655,4655,0
20230814,162700,113961795,4655,4655,4655,4655,0
20230814,162600,113961795,4655,4655,4655,4655,0
20230814,162500,113961795,4655,4655,4655,4655,0
20230814,162400,113961795,4655,4655,4655,4655,0
20230814,162300,113961795,4655,4655,4655,4655,0
20230814,162200,113961795,4655,4655,4655,4655,0
20230814,162100,113961795,4655,4655,4655,4655,0
20230814,162000,113961795,4655,4655,4655,4655,0
20230814,161900,113961795,4655,4655,4655,4655,0
20230814,161800,113961795,4655,4655,4655,4655,0
20230814,161700,113961795,4655,4655,4655,4655,79
20230814,161600,113961795,4655,4655,4655,4655,0
20230814,161500,113961795,4655,4655,4655,4655,0
20230814,161400,113961795,4655,4655,4655,4655,0
20230814,161300,113961795,4655,4655,4655,4655,0
20230814,161200,113961795,4655,4655,4655,4655,0
20230814,161100,113961795,4655,4655,4655,4655,0
20230814,161000,113961795,4655,4655,4655,4655,0
20230814,160900,113961795,4655,4655,4655,4655,0
20230814,160800,113961795,4655,4655,4655,4655,0
20230814,160700,113961795,4655,4655,4655,4655,0
20230814,160600,113961795,4655,4655,4655,4655,0
20230814,160500,113961795,4655,4655,4655,4655,0
20230814,160400,113961795,4655,4655,4655,4655,0
20230814,160300,113961795,4655,4655,4655,4655,0
20230814,160200,113961795,4655,4655,4655,4655,0
20230814,160100,113961795,4655,4655,4655,4655,0
20230814,160000,113961795,4655,4655,4655,4655,0
20230814,155900,113961795,4655,4655,4655,4655,0
20230814,155800,113961795,4655,4655,4655,4655,0
20230814,155700,113961795,4655,4655,4655,4655,0
20230814,155600,113961795,4655,4655,4655,4655,0
20230814,155500,113961795,4655,4655,4655,4655,0
20230814,155400,113961795,4655,4655,4655,4655,0
20230814,155300,113961795,4655,4655,4655,4655,0
20230814,155200,113961795,4655,4655,4655,4655,0
20230814,155100,113961795,4655,4655,4655,4655,0
20230814,155000,113961795,4655,4655,4655,4655,0
20230814,154900,113961795,4655,4655,4655,4655,0
20230814,154800,113961795,4655,4655,4655,4655,0
20230814,154700,113961795,4655,4655,4655,4655,79
20230814,154600,113961795,4655,4655,4655,4655,0
20230814,154500,113961795,4655,4655,4655,4655,0
20230814,154400,113961795,4655,4655,4655,4655,0
20230814,154300,113961795,4655,4655,4655,4655,0
20230814,154200,113961795,4655,4655,4655,4655,0
20230814,154100,113961795,4655,4655,4655,4655,0
20230814,154000,113961795,4655,4655,4655,4655,0
20230814,153900,113961795,4655,4655,4655,4655,0
20230814,153800,113961795,4655,4655,4655,4655,0
20230814,153700,113961795,4655,4655,4655,4655,0
20230814,153600,113961795,4655,4655,4655,4655,0
20230814,153500,113961795,4655,4655,4655,4655,0
20230814,153400,113961795,4655,4655,4655,4655,0
20230814,153300,113961795,4655,4655,4655,4655,0
20230814,153200,113961795,4655,4655,4655,4655,0
20230814,153100,113961795,4655,4655,4655,4655,0
20230814,153000,113961795,4655,4655,4655,4655,79
20230814,152900,113594050,4670,4670,4670,4670,0
20230814,152800,113594050,4670,4670,4670,4670,0
20230814,152700,113594050,4670,4670,4670,4670,0
20230814,152600,113594050,4670,4670,4670,4670,0
20230814,152500,113594050,4670,4670,4670,4670,0
20230814,152400,113594050,4670,4670,4670,4670,0
20230814,152300,113594050,4670,4670,4670,4670,0
20230814,152200,113594050,4670,4670,4670,4670,0
20230814,152100,113594050,4670,4670,4670,4670,0
20230814,152000,113594050,4670,4670,4670,4670,0
20230814,151900,113594050,4670,4670,4670,4670,36
20230814,151800,113425930,4655,4665,4665,4655,296
20230814,151700,112048010,4675,4675,4675,4675,0
20230814,151600,112048010,4675,4675,4675,4675,0
20230814,151500,112048010,4675,4675,4675,4675,0
20230814,151400,112048010,4675,4675,4675,4675,18
20230814,151300,111963860,4675,4675,4675,4675,0
20230814,151200,111963860,4675,4680,4680,4670,15
20230814,151100,111893755,4660,4660,4660,4660,18
20230814,151000,111809875,4660,4660,4660,4660,0
20230814,150900,111809875,4660,4660,4660,4660,444
20230814,150800,109740835,4660,4660,4660,4660,5
20230814,150700,109717535,4660,4660,4660,4660,85
20230814,150600,109321435,4660,4660,4660,4660,1
20230814,150500,109316775,4655,4660,4660,4655,20
20230814,150400,109223580,4660,4660,4660,4660,13
20230814,150300,109163000,4660,4660,4660,4660,0
20230814,150200,109163000,4660,4660,4660,4660,5
20230814,150100,109139700,4660,4660,4660,4660,20
20230814,150000,109046500,4660,4660,4660,4660,73
20230814,145900,108706320,4660,4660,4660,4660,14
20230814,145800,108641080,4660,4660,4660,4660,14
20230814,145700,108575840,4660,4660,4660,4660,0
20230814,145600,108575840,4660,4660,4660,4660,2
20230814,145500,108566520,4660,4660,4660,4660,1
20230814,145400,108561860,4655,4655,4655,4655,3
20230814,145300,108547895,4655,4655,4655,4655,1
20230814,145200,108543240,4655,4655,4655,4655,1
20230814,145100,108538585,4655,4655,4655,4655,0
20230814,145000,108538585,4655,4655,4655,4655,0
20230814,144900,108538585,4655,4655,4655,4655,0
20230814,144800,108538585,4655,4655,4655,4655,1
20230814,144700,108533930,4655,4655,4655,4655,0
20230814,144600,108533930,4655,4655,4655,4655,0
20230814,144500,108533930,4655,4655,4655,4655,0
20230814,144400,108533930,4655,4655,4655,4655,0
20230814,144300,108533930,4655,4655,4655,4655,0
20230814,144200,108533930,4655,4655,4655,4655,0
20230814,144100,108533930,4655,4655,4655,4655,0
20230814,144000,108533930,4655,4655,4655,4655,0
20230814,143900,108533930,4655,4655,4655,4655,1
20230814,143800,108529275,4660,4660,4660,4660,0
20230814,143700,108529275,4660,4660,4660,4660,21
20230814,143600,108431415,4655,4655,4655,4655,0
20230814,143500,108431415,4655,4655,4655,4655,0
20230814,143400,108431415,4655,4655,4655,4655,0
20230814,143300,108431415,4655,4655,4655,4655,0
20230814,143200,108431415,4655,4655,4655,4655,0
20230814,143100,108431415,4655,4655,4655,4655,0
20230814,143000,108431415,4655,4655,4655,4655,0
20230814,142900,108431415,4655,4655,4655,4655,0
20230814,142800,108431415,4655,4655,4655,4655,0
20230814,142700,108431415,4655,4655,4655,4655,0
20230814,142600,108431415,4655,4655,4655,4655,0
20230814,142500,108431415,4655,4655,4655,4655,0
20230814,142400,108431415,4655,4655,4655,4655,0
20230814,142300,108431415,4655,4655,4655,4655,0
20230814,142200,108431415,4655,4655,4655,4655,0
20230814,142100,108431415,4655,4655,4655,4655,0
20230814,142000,108431415,4655,4655,4655,4655,0
20230814,141900,108431415,4655,4655,4655,4655,0
20230814,141800,108431415,4655,4655,4655,4655,0
20230814,141700,108431415,4655,4655,4655,4655,0
20230814,141600,108431415,4655,4655,4655,4655,0
20230814,141500,108431415,4655,4655,4655,4655,0
20230814,141400,108431415,4655,4655,4655,4655,0
20230814,141300,108431415,4655,4655,4655,4655,0
20230814,141200,108431415,4655,4655,4655,4655,0
20230814,141100,108431415,4655,4655,4655,4655,0
20230814,141000,108431415,4655,4655,4655,4655,0
20230814,140900,108431415,4655,4655,4655,4655,0
20230814,140800,108431415,4655,4655,4655,4655,0
20230814,140700,108431415,4655,4655,4655,4655,0
20230814,140600,108431415,4655,4655,4655,4655,0
20230814,140500,108431415,4655,4655,4655,4655,0
20230814,140400,108431415,4655,4655,4655,4655,0
20230814,140300,108431415,4655,4655,4655,4655,0
20230814,140200,108431415,4655,4655,4655,4655,338
20230814,140100,106858025,4655,4670,4670,4655,1180
20230814,140000,101362605,4670,4670,4670,4670,0
20230814,135900,101362605,4670,4670,4670,4670,1
20230814,135800,101357935,4660,4660,4660,4660,0
20230814,135700,101357935,4660,4660,4660,4660,0
20230814,135600,101357935,4660,4660,4660,4660,43
20230814,135500,101157555,4670,4670,4670,4670,20
20230814,135400,101064155,4655,4655,4655,4655,0
20230814,135300,101064155,4655,4655,4655,4655,0
20230814,135200,101064155,4655,4655,4655,4655,0
20230814,135100,101064155,4655,4655,4655,4655,0
20230814,135000,101064155,4655,4655,4655,4655,0
20230814,134900,101064155,4655,4655,4655,4655,0
20230814,134800,101064155,4655,4665,4665,4655,101
20230814,134700,100593890,4670,4660,4670,4660,29
20230814,134600,100458660,4660,4660,4660,4660,577
20230814,134500,97769840,4660,4660,4660,4660,0
20230814,134400,97769840,4660,4660,4660,4660,0
20230814,134300,97769840,4660,4660,4660,4660,0
20230814,134200,97769840,4660,4660,4660,4660,0
20230814,134100,97769840,4660,4660,4660,4660,10
20230814,134000,97723240,4660,4660,4660,4660,4
20230814,133900,97704600,4660,4660,4660,4660,0
20230814,133800,97704600,4660,4660,4660,4660,1
20230814,133700,97699940,4660,4660,4660,4660,1
20230814,133600,97695280,4660,4660,4660,4660,0
20230814,133500,97695280,4660,4660,4660,4660,0
20230814,133400,97695280,4660,4660,4660,4660,0
20230814,133300,97695280,4660,4660,4660,4660,0
20230814,133200,97695280,4660,4660,4660,4660,67
20230814,133100,97383060,4660,4660,4660,4660,0
20230814,133000,97383060,4660,4660,4660,4660,0
20230814,132900,97383060,4660,4660,4660,4660,10
20230814,132800,97336460,4665,4665,4665,4665,0
20230814,132700,97336460,4665,4665,4665,4665,0
20230814,132600,97336460,4665,4665,4665,4665,0
20230814,132500,97336460,4665,4665,4665,4665,0
20230814,132400,97336460,4665,4665,4665,4665,22
20230814,132300,97233830,4675,4675,4675,4675,0
20230814,132200,97233830,4675,4675,4675,4675,0
20230814,132100,97233830,4675,4675,4675,4675,0
20230814,132000,97233830,4675,4675,4675,4675,1
20230814,131900,97229155,4675,4675,4675,4675,0
20230814,131800,97229155,4675,4675,4675,4675,0
20230814,131700,97229155,4675,4675,4675,4675,1
20230814,131600,97224480,4675,4675,4675,4675,0
20230814,131500,97224480,4675,4675,4675,4675,0
20230814,131400,97224480,4675,4675,4675,4675,0
20230814,131300,97224480,4675,4675,4675,4675,0
20230814,131200,97224480,4675,4675,4675,4675,24
20230814,131100,97112280,4680,4680,4680,4675,19
20230814,131000,97023425,4680,4675,4680,4675,4
20230814,130900,97004715,4680,4680,4680,4680,0
20230814,130800,97004715,4680,4680,4680,4680,5
20230814,130700,96981315,4660,4660,4660,4660,0
20230814,130600,96981315,4660,4660,4660,4660,2
20230814,130500,96971995,4660,4660,4660,4660,0
20230814,130400,96971995,4660,4660,4660,4660,0
20230814,130300,96971995,4660,4660,4660,4660,0
20230814,130200,96971995,4660,4670,4670,4660,614
20230814,130100,94109230,4670,4670,4670,4670,0
20230814,130000,94109230,4670,4670,4670,4670,0
20230814,125900,94109230,4670,4670,4670,4670,0
20230814,125800,94109230,4670,4670,4670,4670,0
20230814,125700,94109230,4670,4670,4670,4670,0
20230814,125600,94109230,4670,4670,4670,4670,0
20230814,125500,94109230,4670,4670,4670,4670,0
20230814,125400,94109230,4670,4670,4670,4670,0
20230814,125300,94109230,4670,4675,4675,4670,32
20230814,125200,93959760,4680,4680,4680,4680,0
20230814,125100,93959760,4680,4680,4680,4680,0
20230814,125000,93959760,4680,4675,4680,4675,30
20230814,124900,93819500,4680,4680,4680,4680,0
20230814,124800,93819500,4680,4680,4680,4680,2
20230814,124700,93810140,4675,4675,4675,4675,114
20230814,124600,93277190,4675,4675,4675,4675,0
20230814,124500,93277190,4675,4675,4675,4675,24
20230814,124400,93164990,4680,4680,4680,4680,0
20230814,124300,93164990,4680,4680,4680,4680,0
20230814,124200,93164990,4680,4680,4680,4680,28
20230814,124100,93033950,4680,4680,4680,4680,20
20230814,124000,92940350,4680,4680,4680,4680,0
20230814,123900,92940350,4680,4680,4680,4680,0
20230814,123800,92940350,4680,4680,4680,4680,0
20230814,123700,92940350,4680,4680,4680,4680,11
20230814,123600,92888870,4680,4680,4680,4680,0
20230814,123500,92888870,4680,4680,4680,4680,2
20230814,123400,92879510,4680,4675,4680,4675,27
20230814,123300,92753255,4675,4680,4680,4675,217
20230814,123200,91738675,4680,4680,4680,4680,21
20230814,123100,91640395,4680,4680,4680,4680,0
20230814,123000,91640395,4680,4680,4680,4680,26
20230814,122900,91518715,4685,4680,4685,4675,513
20230814,122800,89119510,4685,4685,4685,4685,0
20230814,122700,89119510,4685,4685,4685,4685,0
20230814,122600,89119510,4685,4685,4685,4685,0
20230814,122500,89119510,4685,4685,4685,4685,6
20230814,122400,89091400,4685,4680,4685,4680,87
20230814,122300,88684185,4680,4680,4680,4680,10
20230814,122200,88637385,4675,4675,4675,4675,0
20230814,122100,88637385,4675,4675,4675,4675,0
20230814,122000,88637385,4675,4675,4675,4675,47
20230814,121900,88417660,4675,4675,4675,4675,0
20230814,121800,88417660,4675,4675,4675,4675,1
20230814,121700,88412985,4670,4670,4670,4670,0
20230814,121600,88412985,4670,4660,4670,4660,79
20230814,121500,88044795,4660,4660,4660,4660,0
20230814,121400,88044795,4660,4660,4660,4660,3
20230814,121300,88030815,4660,4660,4660,4660,100
20230814,121200,87564815,4670,4670,4670,4670,0
20230814,121100,87564815,4670,4670,4670,4670,0
20230814,121000,87564815,4670,4670,4670,4670,1
20230814,120900,87560145,4660,4660,4660,4660,0
20230814,120800,87560145,4660,4660,4660,4660,0
20230814,120700,87560145,4660,4660,4660,4660,0
20230814,120600,87560145,4660,4660,4660,4660,0
20230814,120500,87560145,4660,4660,4660,4660,0
20230814,120400,87560145,4660,4660,4660,4660,0
20230814,120300,87560145,4660,4660,4660,4660,0
20230814,120200,87560145,4660,4660,4660,4660,100
20230814,120100,87094145,4660,4660,4660,4660,0
20230814,120000,87094145,4660,4660,4660,4660,0
20230814,115900,87094145,4660,4660,4660,4660,0
20230814,115800,87094145,4660,4660,4660,4660,0
20230814,115700,87094145,4660,4660,4660,4660,0
20230814,115600,87094145,4660,4660,4660,4660,0
20230814,115500,87094145,4660,4660,4660,4660,1
20230814,115400,87089485,4660,4660,4660,4660,0
20230814,115300,87089485,4660,4660,4660,4660,0
20230814,115200,87089485,4660,4660,4660,4660,30
20230814,115100,86949685,4660,4660,4660,4660,0
20230814,115000,86949685,4660,4660,4660,4660,0
20230814,114900,86949685,4660,4660,4660,4660,0
20230814,114800,86949685,4660,4660,4660,4660,2
20230814,114700,86940365,4655,4655,4655,4655,0
20230814,114600,86940365,4655,4655,4655,4655,0
20230814,114500,86940365,4655,4655,4655,4655,0
20230814,114400,86940365,4655,4655,4655,4655,0
20230814,114300,86940365,4655,4655,4655,4655,0
20230814,114200,86940365,4655,4655,4655,4655,0
20230814,114100,86940365,4655,4655,4655,4655,0
20230814,114000,86940365,4655,4655,4655,4655,0
20230814,113900,86940365,4655,4655,4655,4655,0
20230814,113800,86940365,4655,4655,4655,4655,0
20230814,113700,86940365,4655,4655,4655,4655,0
20230814,113600,86940365,4655,4655,4655,4655,0
20230814,113500,86940365,4655,4655,4655,4655,2
20230814,113400,86931055,4655,4655,4655,4655,0
20230814,113300,86931055,4655,4655,4655,4655,0
20230814,113200,86931055,4655,4655,4655,4655,0
20230814,113100,86931055,4655,4655,4655,4655,0
20230814,113000,86931055,4655,4655,4655,4655,0
20230814,112900,86931055,4655,4655,4655,4655,0
20230814,112800,86931055,4655,4655,4655,4655,0
20230814,112700,86931055,4655,4655,4655,4655,0
20230814,112600,86931055,4655,4655,4655,4655,0
20230814,112500,86931055,4655,4655,4655,4655,0
20230814,112400,86931055,4655,4650,4655,4650,19
20230814,112300,86842615,4655,4650,4655,4650,143
20230814,112200,86177575,4650,4655,4655,4650,3409
20230814,112100,70312190,4660,4660,4660,4660,0
20230814,112000,70312190,4660,4660,4660,4660,586
20230814,111900,67581430,4660,4660,4660,4660,0
20230814,111800,67581430,4660,4660,4660,4660,0
20230814,111700,67581430,4660,4665,4665,4660,100
20230814,111600,67115225,4665,4665,4665,4665,0
20230814,111500,67115225,4665,4665,4665,4665,1
20230814,111400,67110560,4665,4665,4665,4665,1
20230814,111300,67105895,4665,4665,4665,4665,29
20230814,111200,66970610,4670,4670,4670,4670,0
20230814,111100,66970610,4670,4670,4670,4670,0
20230814,111000,66970610,4670,4670,4670,4670,0
20230814,110900,66970610,4670,4670,4670,4670,342
20230814,110800,65373470,4675,4675,4675,4675,0
20230814,110700,65373470,4675,4675,4675,4675,0
20230814,110600,65373470,4675,4675,4675,4675,4
20230814,110500,65354770,4675,4675,4675,4675,0
20230814,110400,65354770,4675,4675,4675,4675,0
20230814,110300,65354770,4675,4675,4675,4675,7
20230814,110200,65322045,4680,4680,4680,4680,0
20230814,110100,65322045,4680,4680,4680,4680,0
20230814,110000,65322045,4680,4680,4680,4680,200
20230814,105900,64386045,4680,4680,4680,4680,0
20230814,105800,64386045,4680,4680,4680,4680,0
20230814,105700,64386045,4680,4680,4680,4680,5
20230814,105600,64362645,4680,4680,4680,4680,1
20230814,105500,64357965,4665,4665,4665,4665,0
20230814,105400,64357965,4665,4665,4665,4665,0
20230814,105300,64357965,4665,4665,4665,4665,0
20230814,105200,64357965,4665,4665,4665,4665,0
20230814,105100,64357965,4665,4665,4665,4665,101
20230814,105000,63886800,4665,4665,4665,4665,100
20230814,104900,63420300,4665,4665,4665,4665,0
20230814,104800,63420300,4665,4665,4665,4665,6
20230814,104700,63392310,4665,4665,4665,4665,40
20230814,104600,63205710,4660,4660,4660,4660,0
20230814,104500,63205710,4660,4660,4660,4660,0
20230814,104400,63205710,4660,4660,4660,4660,0
20230814,104300,63205710,4660,4660,4660,4660,0
20230814,104200,63205710,4660,4665,4665,4660,885
20230814,104100,59081570,4675,4675,4675,4675,0
20230814,104000,59081570,4675,4675,4675,4675,0
20230814,103900,59081570,4675,4675,4675,4675,0
20230814,103800,59081570,4675,4675,4675,4675,0
20230814,103700,59081570,4675,4675,4675,4675,1
20230814,103600,59076895,4660,4660,4660,4660,0
20230814,103500,59076895,4660,4660,4660,4660,0
20230814,103400,59076895,4660,4660,4660,4660,0
20230814,103300,59076895,4660,4665,4665,4660,322
20230814,103200,57576115,4660,4660,4660,4660,0
20230814,103100,57576115,4660,4670,4670,4660,1000
20230814,103000,52908945,4675,4675,4675,4675,0
20230814,102900,52908945,4675,4675,4675,4675,0
20230814,102800,52908945,4675,4675,4675,4675,0
20230814,102700,52908945,4675,4675,4675,4675,0
20230814,102600,52908945,4675,4675,4675,4675,0
20230814,102500,52908945,4675,4675,4675,4675,0
20230814,102400,52908945,4675,4675,4675,4675,0
20230814,102300,52908945,4675,4675,4675,4675,0
20230814,102200,52908945,4675,4675,4675,4675,6
20230814,102100,52880895,4680,4680,4680,4680,138
20230814,102000,52235055,4680,4680,4680,4680,401
20230814,101900,50358375,4670,4670,4670,4670,0
20230814,101800,50358375,4670,4670,4670,4670,0
20230814,101700,50358375,4670,4670,4670,4670,203
20230814,101600,49410365,4670,4670,4670,4670,0
20230814,101500,49410365,4670,4670,4670,4670,42
20230814,101400,49214225,4670,4670,4670,4670,0
20230814,101300,49214225,4670,4670,4670,4670,6
20230814,101200,49186205,4670,4670,4670,4670,217
20230814,101100,48172815,4670,4670,4670,4670,2
20230814,101000,48163475,4660,4660,4660,4660,10
20230814,100900,48116875,4660,4660,4660,4660,0
20230814,100800,48116875,4660,4660,4660,4660,0
20230814,100700,48116875,4660,4660,4660,4660,0
20230814,100600,48116875,4660,4660,4660,4660,0
20230814,100500,48116875,4660,4660,4660,4660,0
20230814,100400,48116875,4660,4660,4660,4660,0
20230814,100300,48116875,4660,4660,4660,4660,1
20230814,100200,48112215,4670,4670,4670,4670,0
20230814,100100,48112215,4670,4670,4670,4670,2
20230814,100000,48102875,4670,4670,4670,4670,0
20230814,095900,48102875,4670,4670,4670,4670,50
20230814,095800,47869375,4660,4660,4660,4660,100
20230814,095700,47403375,4660,4675,4675,4660,1460
20230814,095600,40591795,4685,4685,4685,4685,0
20230814,095500,40591795,4685,4685,4685,4685,310
20230814,095400,39139445,4685,4685,4685,4685,20
20230814,095300,39045745,4695,4680,4750,4675,932
20230814,095200,34675960,4670,4675,4675,4670,100
20230814,095100,34208945,4670,4670,4670,4670,0
20230814,095000,34208945,4670,4670,4670,4670,0
20230814,094900,34208945,4670,4670,4670,4670,0
20230814,094800,34208945,4670,4670,4670,4670,0
20230814,094700,34208945,4670,4670,4670,4670,0
20230814,094600,34208945,4670,4670,4670,4670,0
20230814,094500,34208945,4670,4670,4670,4670,99
20230814,094400,33746615,4675,4675,4675,4675,0
20230814,094300,33746615,4675,4675,4675,4675,65
20230814,094200,33442740,4675,4675,4675,4675,240
20230814,094100,32320740,4680,4680,4680,4680,11
20230814,094000,32269260,4690,4690,4690,4690,1
20230814,093900,32264570,4690,4690,4690,4690,5
20230814,093800,32241120,4690,4690,4690,4690,1
20230814,093700,32236430,4695,4695,4695,4695,0
20230814,093600,32236430,4695,4695,4695,4695,31
20230814,093500,32090885,4680,4680,4680,4680,0
20230814,093400,32090885,4680,4680,4680,4680,0
20230814,093300,32090885,4680,4680,4680,4680,0
20230814,093200,32090885,4680,4680,4680,4680,0
20230814,093100,32090885,4680,4680,4680,4680,0
20230814,093000,32090885,4680,4680,4680,4680,0
20230814,092900,32090885,4680,4680,4680,4680,356
20230814,092800,30424805,4670,4670,4670,4670,0
20230814,092700,30424805,4670,4670,4670,4670,0
20230814,092600,30424805,4670,4670,4670,4670,0
20230814,092500,30424805,4670,4670,4670,4670,434
20230814,092400,28398025,4655,4655,4655,4655,0
20230814,092300,28398025,4655,4655,4655,4655,62
20230814,092200,28109415,4655,4655,4655,4655,80
20230814,092100,27737015,4655,4660,4660,4655,50
20230814,092000,27504260,4655,4655,4655,4655,201
20230814,091900,26568605,4660,4660,4660,4660,0
20230814,091800,26568605,4660,4660,4660,4655,491
20230814,091700,24282025,4655,4660,4660,4655,75
20230814,091600,23932875,4665,4670,4670,4665,362
20230814,091500,22244090,4680,4680,4680,4680,2
20230814,091400,22234730,4680,4680,4680,4680,142
20230814,091300,21570170,4680,4680,4680,4680,0
20230814,091200,21570170,4680,4665,4680,4665,970
20230814,091100,17042575,4650,4670,4670,4650,80
20230814,091000,16670400,4650,4660,4660,4650,310
20230814,090900,15228800,4670,4670,4670,4670,5
20230814,090800,15205450,4650,4650,4650,4650,0
20230814,090700,15205450,4650,4650,4650,4650,0
20230814,090600,15205450,4650,4650,4650,4650,0
20230814,090500,15205450,4650,4695,4695,4650,2138
20230814,090400,5180960,4695,4700,4700,4695,500
20230814,090300,2833400,4700,4715,4715,4700,115
20230814,090200,2292175,4720,4755,4755,4720,152
20230814,090100,1571410,4760,4760,4760,4760,27
20230814,090000,1442890,4770,4825,4825,4735,302