KissMeData/044340/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191800,127389480,9970,9970,9970,9970,33
20230814,191700,127389480,9970,9970,9970,9970,0
20230814,191600,127389480,9970,9970,9970,9970,0
20230814,191500,127389480,9970,9970,9970,9970,0
20230814,191400,127389480,9970,9970,9970,9970,0
20230814,191300,127389480,9970,9970,9970,9970,0
20230814,191200,127389480,9970,9970,9970,9970,0
20230814,191100,127389480,9970,9970,9970,9970,0
20230814,191000,127389480,9970,9970,9970,9970,0
20230814,190900,127389480,9970,9970,9970,9970,0
20230814,190800,127389480,9970,9970,9970,9970,0
20230814,190700,127389480,9970,9970,9970,9970,0
20230814,190600,127389480,9970,9970,9970,9970,0
20230814,190500,127389480,9970,9970,9970,9970,0
20230814,190400,127389480,9970,9970,9970,9970,0
20230814,190300,127389480,9970,9970,9970,9970,0
20230814,190200,127389480,9970,9970,9970,9970,0
20230814,190100,127389480,9970,9970,9970,9970,0
20230814,190000,127389480,9970,9970,9970,9970,0
20230814,185900,127389480,9970,9970,9970,9970,0
20230814,185800,127389480,9970,9970,9970,9970,0
20230814,185700,127389480,9970,9970,9970,9970,0
20230814,185600,127389480,9970,9970,9970,9970,0
20230814,185500,127389480,9970,9970,9970,9970,0
20230814,185400,127389480,9970,9970,9970,9970,0
20230814,185300,127389480,9970,9970,9970,9970,0
20230814,185200,127389480,9970,9970,9970,9970,0
20230814,185100,127389480,9970,9970,9970,9970,0
20230814,185000,127389480,9970,9970,9970,9970,0
20230814,184900,127389480,9970,9970,9970,9970,0
20230814,184800,127389480,9970,9970,9970,9970,33
20230814,184700,127389480,9970,9970,9970,9970,0
20230814,184600,127389480,9970,9970,9970,9970,0
20230814,184500,127389480,9970,9970,9970,9970,0
20230814,184400,127389480,9970,9970,9970,9970,0
20230814,184300,127389480,9970,9970,9970,9970,0
20230814,184200,127389480,9970,9970,9970,9970,0
20230814,184100,127389480,9970,9970,9970,9970,0
20230814,184000,127389480,9970,9970,9970,9970,0
20230814,183900,127389480,9970,9970,9970,9970,0
20230814,183800,127389480,9970,9970,9970,9970,0
20230814,183700,127389480,9970,9970,9970,9970,0
20230814,183600,127389480,9970,9970,9970,9970,0
20230814,183500,127389480,9970,9970,9970,9970,0
20230814,183400,127389480,9970,9970,9970,9970,0
20230814,183300,127389480,9970,9970,9970,9970,0
20230814,183200,127389480,9970,9970,9970,9970,0
20230814,183100,127389480,9970,9970,9970,9970,0
20230814,183000,127389480,9970,9970,9970,9970,0
20230814,182900,127389480,9970,9970,9970,9970,0
20230814,182800,127389480,9970,9970,9970,9970,0
20230814,182700,127389480,9970,9970,9970,9970,0
20230814,182600,127389480,9970,9970,9970,9970,0
20230814,182500,127389480,9970,9970,9970,9970,0
20230814,182400,127389480,9970,9970,9970,9970,0
20230814,182300,127389480,9970,9970,9970,9970,0
20230814,182200,127389480,9970,9970,9970,9970,0
20230814,182100,127389480,9970,9970,9970,9970,0
20230814,182000,127389480,9970,9970,9970,9970,0
20230814,181900,127389480,9970,9970,9970,9970,0
20230814,181800,127389480,9970,9970,9970,9970,33
20230814,181700,127389480,9970,9970,9970,9970,0
20230814,181600,127389480,9970,9970,9970,9970,0
20230814,181500,127389480,9970,9970,9970,9970,0
20230814,181400,127389480,9970,9970,9970,9970,0
20230814,181300,127389480,9970,9970,9970,9970,0
20230814,181200,127389480,9970,9970,9970,9970,0
20230814,181100,127389480,9970,9970,9970,9970,0
20230814,181000,127389480,9970,9970,9970,9970,0
20230814,180900,127389480,9970,9970,9970,9970,0
20230814,180800,127389480,9970,9970,9970,9970,0
20230814,180700,127389480,9970,9970,9970,9970,0
20230814,180600,127389480,9970,9970,9970,9970,0
20230814,180500,127389480,9970,9970,9970,9970,0
20230814,180400,127389480,9970,9970,9970,9970,0
20230814,180300,127389480,9970,9970,9970,9970,0
20230814,180200,127389480,9970,9970,9970,9970,0
20230814,180100,127389480,9970,9970,9970,9970,0
20230814,180000,127389480,9970,9970,9970,9970,0
20230814,175900,127389480,9970,9970,9970,9970,0
20230814,175800,127389480,9970,9970,9970,9970,0
20230814,175700,127389480,9970,9970,9970,9970,0
20230814,175600,127389480,9970,9970,9970,9970,0
20230814,175500,127389480,9970,9970,9970,9970,0
20230814,175400,127389480,9970,9970,9970,9970,0
20230814,175300,127389480,9970,9970,9970,9970,0
20230814,175200,127389480,9970,9970,9970,9970,0
20230814,175100,127389480,9970,9970,9970,9970,0
20230814,175000,127389480,9970,9970,9970,9970,0
20230814,174900,127389480,9970,9970,9970,9970,0
20230814,174800,127389480,9970,9970,9970,9970,33
20230814,174700,127389480,9970,9970,9970,9970,0
20230814,174600,127389480,9970,9970,9970,9970,0
20230814,174500,127389480,9970,9970,9970,9970,0
20230814,174400,127389480,9970,9970,9970,9970,0
20230814,174300,127389480,9970,9970,9970,9970,0
20230814,174200,127389480,9970,9970,9970,9970,0
20230814,174100,127389480,9970,9970,9970,9970,0
20230814,174000,127389480,9970,9970,9970,9970,0
20230814,173900,127389480,9970,9970,9970,9970,0
20230814,173800,127389480,9970,9970,9970,9970,0
20230814,173700,127389480,9970,9970,9970,9970,0
20230814,173600,127389480,9970,9970,9970,9970,0
20230814,173500,127389480,9970,9970,9970,9970,0
20230814,173400,127389480,9970,9970,9970,9970,0
20230814,173300,127389480,9970,9970,9970,9970,0
20230814,173200,127389480,9970,9970,9970,9970,0
20230814,173100,127389480,9970,9970,9970,9970,0
20230814,173000,127389480,9970,9970,9970,9970,0
20230814,172900,127389480,9970,9970,9970,9970,0
20230814,172800,127389480,9970,9970,9970,9970,0
20230814,172700,127389480,9970,9970,9970,9970,0
20230814,172600,127389480,9970,9970,9970,9970,0
20230814,172500,127389480,9970,9970,9970,9970,0
20230814,172400,127389480,9970,9970,9970,9970,0
20230814,172300,127389480,9970,9970,9970,9970,0
20230814,172200,127389480,9970,9970,9970,9970,0
20230814,172100,127389480,9970,9970,9970,9970,0
20230814,172000,127389480,9970,9970,9970,9970,0
20230814,171900,127389480,9970,9970,9970,9970,0
20230814,171800,127389480,9970,9970,9970,9970,33
20230814,171700,127389480,9970,9970,9970,9970,0
20230814,171600,127389480,9970,9970,9970,9970,0
20230814,171500,127389480,9970,9970,9970,9970,0
20230814,171400,127389480,9970,9970,9970,9970,0
20230814,171300,127389480,9970,9970,9970,9970,0
20230814,171200,127389480,9970,9970,9970,9970,0
20230814,171100,127389480,9970,9970,9970,9970,0
20230814,171000,127389480,9970,9970,9970,9970,0
20230814,170900,127389480,9970,9970,9970,9970,0
20230814,170800,127389480,9970,9970,9970,9970,0
20230814,170700,127389480,9970,9970,9970,9970,0
20230814,170600,127389480,9970,9970,9970,9970,0
20230814,170500,127389480,9970,9970,9970,9970,0
20230814,170400,127389480,9970,9970,9970,9970,0
20230814,170300,127389480,9970,9970,9970,9970,0
20230814,170200,127389480,9970,9970,9970,9970,0
20230814,170100,127389480,9970,9970,9970,9970,0
20230814,170000,127389480,9970,9970,9970,9970,0
20230814,165900,127389480,9970,9970,9970,9970,0
20230814,165800,127389480,9970,9970,9970,9970,0
20230814,165700,127389480,9970,9970,9970,9970,0
20230814,165600,127389480,9970,9970,9970,9970,0
20230814,165500,127389480,9970,9970,9970,9970,0
20230814,165400,127389480,9970,9970,9970,9970,0
20230814,165300,127389480,9970,9970,9970,9970,0
20230814,165200,127389480,9970,9970,9970,9970,0
20230814,165100,127389480,9970,9970,9970,9970,0
20230814,165000,127389480,9970,9970,9970,9970,0
20230814,164900,127389480,9970,9970,9970,9970,0
20230814,164800,127389480,9970,9970,9970,9970,33
20230814,164700,127389480,9970,9970,9970,9970,0
20230814,164600,127389480,9970,9970,9970,9970,0
20230814,164500,127389480,9970,9970,9970,9970,0
20230814,164400,127389480,9970,9970,9970,9970,0
20230814,164300,127389480,9970,9970,9970,9970,0
20230814,164200,127389480,9970,9970,9970,9970,0
20230814,164100,127389480,9970,9970,9970,9970,0
20230814,164000,127389480,9970,9970,9970,9970,0
20230814,163900,127389480,9970,9970,9970,9970,0
20230814,163800,127389480,9970,9970,9970,9970,0
20230814,163700,127389480,9970,9970,9970,9970,0
20230814,163600,127389480,9970,9970,9970,9970,0
20230814,163500,127389480,9970,9970,9970,9970,0
20230814,163400,127389480,9970,9970,9970,9970,0
20230814,163300,127389480,9970,9970,9970,9970,0
20230814,163200,127389480,9970,9970,9970,9970,0
20230814,163100,127389480,9970,9970,9970,9970,0
20230814,163000,127389480,9970,9970,9970,9970,0
20230814,162900,127389480,9970,9970,9970,9970,0
20230814,162800,127389480,9970,9970,9970,9970,0
20230814,162700,127389480,9970,9970,9970,9970,0
20230814,162600,127389480,9970,9970,9970,9970,0
20230814,162500,127389480,9970,9970,9970,9970,0
20230814,162400,127389480,9970,9970,9970,9970,0
20230814,162300,127389480,9970,9970,9970,9970,0
20230814,162200,127389480,9970,9970,9970,9970,0
20230814,162100,127389480,9970,9970,9970,9970,0
20230814,162000,127389480,9970,9970,9970,9970,0
20230814,161900,127389480,9970,9970,9970,9970,0
20230814,161800,127389480,9970,9970,9970,9970,33
20230814,161700,127389480,9970,9970,9970,9970,0
20230814,161600,127389480,9970,9970,9970,9970,0
20230814,161500,127389480,9970,9970,9970,9970,0
20230814,161400,127389480,9970,9970,9970,9970,0
20230814,161300,127389480,9970,9970,9970,9970,0
20230814,161200,127389480,9970,9970,9970,9970,0
20230814,161100,127389480,9970,9970,9970,9970,0
20230814,161000,127389480,9970,9970,9970,9970,0
20230814,160900,127389480,9970,9970,9970,9970,0
20230814,160800,127389480,9970,9970,9970,9970,0
20230814,160700,127389480,9970,9970,9970,9970,0
20230814,160600,127389480,9970,9970,9970,9970,0
20230814,160500,127389480,9970,9970,9970,9970,0
20230814,160400,127389480,9970,9970,9970,9970,0
20230814,160300,127389480,9970,9970,9970,9970,0
20230814,160200,127389480,9970,9970,9970,9970,0
20230814,160100,127389480,9970,9970,9970,9970,0
20230814,160000,127389480,9970,9970,9970,9970,0
20230814,155900,127389480,9970,9970,9970,9970,0
20230814,155800,127389480,9970,9970,9970,9970,0
20230814,155700,127389480,9970,9970,9970,9970,0
20230814,155600,127389480,9970,9970,9970,9970,0
20230814,155500,127389480,9970,9970,9970,9970,0
20230814,155400,127389480,9970,9970,9970,9970,0
20230814,155300,127389480,9970,9970,9970,9970,0
20230814,155200,127389480,9970,9970,9970,9970,0
20230814,155100,127389480,9970,9970,9970,9970,0
20230814,155000,127389480,9970,9970,9970,9970,0
20230814,154900,127389480,9970,9970,9970,9970,0
20230814,154800,127389480,9970,9970,9970,9970,33
20230814,154700,127389480,9970,9970,9970,9970,0
20230814,154600,127389480,9970,9970,9970,9970,0
20230814,154500,127389480,9970,9970,9970,9970,0
20230814,154400,127389480,9970,9970,9970,9970,0
20230814,154300,127389480,9970,9970,9970,9970,0
20230814,154200,127389480,9970,9970,9970,9970,0
20230814,154100,127389480,9970,9970,9970,9970,0
20230814,154000,127389480,9970,9970,9970,9970,0
20230814,153900,127389480,9970,9970,9970,9970,0
20230814,153800,127389480,9970,9970,9970,9970,0
20230814,153700,127389480,9970,9970,9970,9970,0
20230814,153600,127389480,9970,9970,9970,9970,0
20230814,153500,127389480,9970,9970,9970,9970,0
20230814,153400,127389480,9970,9970,9970,9970,0
20230814,153300,127389480,9970,9970,9970,9970,0
20230814,153200,127389480,9970,9970,9970,9970,0
20230814,153100,127389480,9970,9970,9970,9970,0
20230814,153000,127389480,9970,9970,9970,9970,33
20230814,152900,127060470,9980,9980,9980,9980,0
20230814,152800,127060470,9980,9980,9980,9980,0
20230814,152700,127060470,9980,9980,9980,9980,0
20230814,152600,127060470,9980,9980,9980,9980,0
20230814,152500,127060470,9980,9980,9980,9980,0
20230814,152400,127060470,9980,9980,9980,9980,0
20230814,152300,127060470,9980,9980,9980,9980,0
20230814,152200,127060470,9980,9980,9980,9980,0
20230814,152100,127060470,9980,9980,9980,9980,0
20230814,152000,127060470,9980,9980,9980,9980,0
20230814,151900,127060470,9980,9980,9980,9980,0
20230814,151800,127060470,9980,9980,9980,9980,0
20230814,151700,127060470,9980,9980,9980,9980,0
20230814,151600,127060470,9980,9980,9980,9980,6
20230814,151500,127000590,9980,9980,9980,9980,0
20230814,151400,127000590,9980,9980,9980,9980,0
20230814,151300,127000590,9980,9980,9980,9980,0
20230814,151200,127000590,9980,9980,9980,9980,100
20230814,151100,126002590,9980,9980,9980,9980,0
20230814,151000,126002590,9980,9980,9980,9980,5
20230814,150900,125952690,9980,9980,9980,9980,0
20230814,150800,125952690,9980,9970,9980,9970,47
20230814,150700,125483950,9960,9960,9960,9960,0
20230814,150600,125483950,9960,9960,9960,9960,0
20230814,150500,125483950,9960,9960,9960,9960,0
20230814,150400,125483950,9960,9960,9960,9960,8
20230814,150300,125404270,9960,9960,9960,9960,0
20230814,150200,125404270,9960,9960,9960,9960,0
20230814,150100,125404270,9960,9960,9960,9960,0
20230814,150000,125404270,9960,9960,9960,9960,27
20230814,145900,125135350,9970,9970,9970,9970,0
20230814,145800,125135350,9970,9970,9970,9970,0
20230814,145700,125135350,9970,9970,9970,9970,200
20230814,145600,123141350,9970,9970,9970,9970,0
20230814,145500,123141350,9970,9970,9970,9970,0
20230814,145400,123141350,9970,9970,9970,9970,0
20230814,145300,123141350,9970,9970,9970,9970,0
20230814,145200,123141350,9970,9970,9970,9970,0
20230814,145100,123141350,9970,9970,9970,9970,0
20230814,145000,123141350,9970,9970,9970,9970,1
20230814,144900,123131380,9970,9970,9970,9970,15
20230814,144800,122981830,9970,9970,9970,9970,0
20230814,144700,122981830,9970,9970,9970,9970,4
20230814,144600,122941950,9970,9970,9970,9970,1
20230814,144500,122931980,9960,9960,9960,9960,0
20230814,144400,122931980,9960,9960,9960,9960,0
20230814,144300,122931980,9960,9960,9960,9960,1
20230814,144200,122922020,9970,9970,9970,9970,0
20230814,144100,122922020,9970,9970,9970,9970,100
20230814,144000,121925020,9970,9970,9970,9970,1
20230814,143900,121915050,9970,9970,9970,9970,0
20230814,143800,121915050,9970,9970,9970,9970,1
20230814,143700,121905080,9970,9970,9970,9970,3
20230814,143600,121875170,9960,9960,9960,9960,0
20230814,143500,121875170,9960,9960,9960,9960,0
20230814,143400,121875170,9960,9960,9960,9960,0
20230814,143300,121875170,9960,9960,9960,9960,0
20230814,143200,121875170,9960,9960,9960,9960,0
20230814,143100,121875170,9960,9960,9960,9960,0
20230814,143000,121875170,9960,9960,9960,9960,0
20230814,142900,121875170,9960,9960,9960,9960,0
20230814,142800,121875170,9960,9960,9960,9960,0
20230814,142700,121875170,9960,9960,9960,9960,0
20230814,142600,121875170,9960,9960,9960,9960,0
20230814,142500,121875170,9960,9960,9960,9960,100
20230814,142400,120879170,9960,9960,9960,9960,0
20230814,142300,120879170,9960,9960,9960,9960,297
20230814,142200,117921050,9970,9970,9970,9970,11
20230814,142100,117811380,9970,9970,9970,9970,207
20230814,142000,115747590,9970,9970,9970,9970,0
20230814,141900,115747590,9970,9970,9970,9970,21
20230814,141800,115538220,9970,9970,9970,9970,0
20230814,141700,115538220,9970,9970,9970,9970,10
20230814,141600,115438520,9960,9960,9960,9960,5
20230814,141500,115388720,9960,9960,9960,9960,0
20230814,141400,115388720,9960,9960,9960,9960,46
20230814,141300,114930560,9960,9960,9960,9960,70
20230814,141200,114233360,9960,9960,9960,9960,0
20230814,141100,114233360,9960,9970,9970,9960,47
20230814,141000,113765030,9970,9970,9970,9970,0
20230814,140900,113765030,9970,9970,9970,9970,27
20230814,140800,113495840,9970,9970,9970,9970,104
20230814,140700,112458960,9960,9960,9960,9960,0
20230814,140600,112458960,9960,9960,9960,9960,0
20230814,140500,112458960,9960,9960,9960,9960,18
20230814,140400,112279680,9970,9970,9970,9970,0
20230814,140300,112279680,9970,9970,9970,9970,0
20230814,140200,112279680,9970,9970,9970,9970,0
20230814,140100,112279680,9970,9970,9970,9970,0
20230814,140000,112279680,9970,9970,9970,9970,1
20230814,135900,112269710,9970,9970,9970,9970,0
20230814,135800,112269710,9970,9970,9970,9970,0
20230814,135700,112269710,9970,9970,9970,9970,0
20230814,135600,112269710,9970,9970,9970,9970,0
20230814,135500,112269710,9970,9970,9970,9970,0
20230814,135400,112269710,9970,9970,9970,9970,0
20230814,135300,112269710,9970,9970,9970,9970,0
20230814,135200,112269710,9970,9970,9970,9970,0
20230814,135100,112269710,9970,9970,9970,9970,0
20230814,135000,112269710,9970,9970,9970,9970,0
20230814,134900,112269710,9970,9970,9970,9970,0
20230814,134800,112269710,9970,9970,9970,9970,2
20230814,134700,112249770,9970,9970,9970,9970,0
20230814,134600,112249770,9970,9970,9970,9970,0
20230814,134500,112249770,9970,9970,9970,9970,0
20230814,134400,112249770,9970,9970,9970,9970,4
20230814,134300,112209890,9970,9970,9970,9970,0
20230814,134200,112209890,9970,9970,9970,9970,1
20230814,134100,112199920,9950,9950,9950,9950,0
20230814,134000,112199920,9950,9950,9950,9950,1
20230814,133900,112189970,9920,9920,9920,9920,0
20230814,133800,112189970,9920,9920,9920,9920,0
20230814,133700,112189970,9920,9920,9920,9920,0
20230814,133600,112189970,9920,9920,9920,9920,0
20230814,133500,112189970,9920,9920,9920,9920,0
20230814,133400,112189970,9920,9920,9920,9920,0
20230814,133300,112189970,9920,9920,9920,9920,1
20230814,133200,112180050,9920,9920,9920,9920,55
20230814,133100,111634450,9910,9910,9910,9910,0
20230814,133000,111634450,9910,9910,9910,9910,0
20230814,132900,111634450,9910,9960,9960,9910,590
20230814,132800,105776880,9960,9960,9960,9960,0
20230814,132700,105776880,9960,9960,9960,9960,0
20230814,132600,105776880,9960,9960,9960,9960,0
20230814,132500,105776880,9960,9960,9960,9960,0
20230814,132400,105776880,9960,9960,9960,9960,0
20230814,132300,105776880,9960,9960,9960,9960,0
20230814,132200,105776880,9960,9960,9960,9960,112
20230814,132100,104661360,9970,9970,9970,9970,0
20230814,132000,104661360,9970,9970,9970,9970,0
20230814,131900,104661360,9970,9970,9970,9970,91
20230814,131800,103754090,9980,9980,9980,9980,11
20230814,131700,103644310,9980,9980,9980,9980,0
20230814,131600,103644310,9980,9980,9980,9980,0
20230814,131500,103644310,9980,9980,9980,9980,0
20230814,131400,103644310,9980,9980,9980,9980,0
20230814,131300,103644310,9980,9980,9980,9980,0
20230814,131200,103644310,9980,9980,9980,9980,0
20230814,131100,103644310,9980,9980,9980,9980,0
20230814,131000,103644310,9980,9980,9980,9980,9
20230814,130900,103554490,9980,9980,9980,9980,38
20230814,130800,103175250,9980,9980,9980,9980,39
20230814,130700,102786030,9980,9980,9980,9980,104
20230814,130600,101748110,9980,9980,9980,9980,59
20230814,130500,101159290,9980,9980,9980,9980,73
20230814,130400,100430750,9980,9980,9980,9980,0
20230814,130300,100430750,9980,9980,9980,9980,41
20230814,130200,100021570,9980,9980,9980,9980,4
20230814,130100,99981650,9980,9980,9980,9980,16
20230814,130000,99821970,9980,9980,9980,9980,1
20230814,125900,99811990,9980,9980,9980,9980,10
20230814,125800,99712190,9970,9970,9970,9970,0
20230814,125700,99712190,9970,9970,9970,9970,82
20230814,125600,98894650,9980,9980,9980,9980,0
20230814,125500,98894650,9980,9980,9980,9980,0
20230814,125400,98894650,9980,9980,9980,9980,0
20230814,125300,98894650,9980,9980,9980,9980,1
20230814,125200,98884670,9980,9980,9980,9980,0
20230814,125100,98884670,9980,9980,9980,9980,0
20230814,125000,98884670,9980,9980,9980,9980,10
20230814,124900,98784870,9980,9980,9980,9980,10
20230814,124800,98685070,9980,9980,9980,9980,1
20230814,124700,98675090,9980,9980,9980,9980,0
20230814,124600,98675090,9980,9980,9980,9980,6
20230814,124500,98615210,9980,9980,9980,9980,0
20230814,124400,98615210,9980,9980,9980,9980,0
20230814,124300,98615210,9980,9980,9980,9980,0
20230814,124200,98615210,9980,9980,9980,9980,0
20230814,124100,98615210,9980,9980,9980,9980,0
20230814,124000,98615210,9980,9980,9980,9980,15
20230814,123900,98465510,9980,9980,9980,9980,20
20230814,123800,98265910,9980,9980,9980,9980,0
20230814,123700,98265910,9980,9980,9980,9980,1
20230814,123600,98255930,9980,9980,9980,9980,21
20230814,123500,98046350,9990,9990,9990,9990,0
20230814,123400,98046350,9990,9990,9990,9990,0
20230814,123300,98046350,9990,9990,9990,9990,0
20230814,123200,98046350,9990,9990,9990,9990,0
20230814,123100,98046350,9990,9990,9990,9990,0
20230814,123000,98046350,9990,9990,9990,9990,50
20230814,122900,97546850,9980,9980,9980,9980,0
20230814,122800,97546850,9980,9980,9980,9980,0
20230814,122700,97546850,9980,9980,9980,9980,446
20230814,122600,93095770,9980,9980,9980,9980,0
20230814,122500,93095770,9980,9980,9980,9980,0
20230814,122400,93095770,9980,9980,9980,9980,0
20230814,122300,93095770,9980,9980,9980,9980,0
20230814,122200,93095770,9980,9980,9980,9980,0
20230814,122100,93095770,9980,9980,9980,9980,0
20230814,122000,93095770,9980,9980,9980,9980,0
20230814,121900,93095770,9980,9980,9980,9980,0
20230814,121800,93095770,9980,9980,9980,9980,0
20230814,121700,93095770,9980,9980,9980,9980,0
20230814,121600,93095770,9980,9980,9980,9980,0
20230814,121500,93095770,9980,9980,9980,9980,0
20230814,121400,93095770,9980,9980,9980,9980,0
20230814,121300,93095770,9980,9980,9980,9980,0
20230814,121200,93095770,9980,9980,9980,9980,0
20230814,121100,93095770,9980,9980,9980,9980,0
20230814,121000,93095770,9980,9980,9980,9980,0
20230814,120900,93095770,9980,9980,9980,9980,0
20230814,120800,93095770,9980,9980,9980,9980,0
20230814,120700,93095770,9980,9980,9980,9980,0
20230814,120600,93095770,9980,9980,9980,9980,0
20230814,120500,93095770,9980,9980,9980,9980,0
20230814,120400,93095770,9980,9980,9980,9980,0
20230814,120300,93095770,9980,9980,9980,9980,0
20230814,120200,93095770,9980,9980,9980,9980,0
20230814,120100,93095770,9980,9980,9980,9980,0
20230814,120000,93095770,9980,9980,9980,9980,1
20230814,115900,93085790,9990,9990,9990,9990,10
20230814,115800,92985890,10000,10000,10000,10000,0
20230814,115700,92985890,10000,10000,10000,10000,0
20230814,115600,92985890,10000,10000,10000,10000,0
20230814,115500,92985890,10000,10000,10000,10000,0
20230814,115400,92985890,10000,10000,10000,10000,1
20230814,115300,92975890,10000,10000,10000,10000,0
20230814,115200,92975890,10000,10000,10000,10000,0
20230814,115100,92975890,10000,10000,10000,10000,0
20230814,115000,92975890,10000,10000,10000,10000,4
20230814,114900,92935890,9990,9990,9990,9990,0
20230814,114800,92935890,9990,9990,9990,9990,0
20230814,114700,92935890,9990,9990,9990,9990,0
20230814,114600,92935890,9990,9990,9990,9990,0
20230814,114500,92935890,9990,9990,9990,9990,1
20230814,114400,92925900,9990,9990,9990,9990,5
20230814,114300,92875950,10000,10000,10000,10000,0
20230814,114200,92875950,10000,10000,10000,10000,0
20230814,114100,92875950,10000,10000,10000,10000,0
20230814,114000,92875950,10000,10000,10000,10000,5
20230814,113900,92825950,10000,10000,10000,9940,23
20230814,113800,92596430,10000,10000,10000,10000,0
20230814,113700,92596430,10000,10000,10000,10000,0
20230814,113600,92596430,10000,10000,10000,10000,0
20230814,113500,92596430,10000,10000,10000,10000,0
20230814,113400,92596430,10000,10000,10000,10000,0
20230814,113300,92596430,10000,10000,10000,10000,0
20230814,113200,92596430,10000,9980,10000,9900,910
20230814,113100,83549770,9980,9980,9980,9980,0
20230814,113000,83549770,9980,9980,9980,9980,80
20230814,112900,82751370,9980,9980,9980,9980,1
20230814,112800,82741390,9980,9980,9980,9980,0
20230814,112700,82741390,9980,9980,9980,9980,496
20230814,112600,77791310,9990,10020,10020,9990,211
20230814,112500,75682680,10020,10020,10020,10020,0
20230814,112400,75682680,10020,10020,10020,10020,3
20230814,112300,75652620,10020,10020,10020,10020,4
20230814,112200,75612540,10020,10020,10020,10020,9
20230814,112100,75522360,10020,10020,10020,10020,3
20230814,112000,75492300,10020,10020,10020,10020,0
20230814,111900,75492300,10020,10020,10020,10020,0
20230814,111800,75492300,10020,10020,10020,10020,3
20230814,111700,75462240,10030,10030,10030,10030,0
20230814,111600,75462240,10030,10030,10030,10030,0
20230814,111500,75462240,10030,10030,10030,10030,0
20230814,111400,75462240,10030,10030,10030,10030,2
20230814,111300,75442180,10040,10040,10040,10040,0
20230814,111200,75442180,10040,10040,10040,10040,0
20230814,111100,75442180,10040,10040,10040,10040,0
20230814,111000,75442180,10040,10040,10040,10040,1
20230814,110900,75432140,10040,10040,10040,10040,86
20230814,110800,74568700,10040,10040,10040,10040,0
20230814,110700,74568700,10040,10040,10040,10040,8
20230814,110600,74488380,10040,10040,10040,10040,3
20230814,110500,74458260,10040,10040,10040,10040,100
20230814,110400,73454260,10040,10040,10040,10040,0
20230814,110300,73454260,10040,10030,10040,10030,20
20230814,110200,73253570,10040,10040,10040,10040,9
20230814,110100,73163210,10040,10040,10040,10040,0
20230814,110000,73163210,10040,10040,10040,10040,0
20230814,105900,73163210,10040,10040,10040,10040,0
20230814,105800,73163210,10040,10040,10040,10040,0
20230814,105700,73163210,10040,10040,10040,10040,0
20230814,105600,73163210,10040,10040,10040,10040,0
20230814,105500,73163210,10040,10040,10040,10040,1
20230814,105400,73153170,10060,10060,10060,10060,0
20230814,105300,73153170,10060,10060,10060,10060,0
20230814,105200,73153170,10060,10060,10060,10060,1
20230814,105100,73143110,10070,10070,10070,10070,0
20230814,105000,73143110,10070,10070,10070,10070,0
20230814,104900,73143110,10070,10070,10070,10070,0
20230814,104800,73143110,10070,10070,10070,10070,0
20230814,104700,73143110,10070,10070,10070,10070,1
20230814,104600,73133040,10080,10080,10080,10080,0
20230814,104500,73133040,10080,10050,10080,10050,95
20230814,104400,72177910,10040,10020,10040,10020,913
20230814,104300,63029480,10010,10010,10010,10010,300
20230814,104200,60026480,10000,10000,10000,10000,0
20230814,104100,60026480,10000,10000,10000,10000,0
20230814,104000,60026480,10000,10000,10000,10000,0
20230814,103900,60026480,10000,10000,10000,10000,0
20230814,103800,60026480,10000,10000,10000,10000,0
20230814,103700,60026480,10000,10000,10000,10000,12
20230814,103600,59906480,10000,10000,10000,10000,0
20230814,103500,59906480,10000,10000,10000,10000,196
20230814,103400,57946480,10000,10000,10000,10000,57
20230814,103300,57376480,10000,10000,10000,10000,10
20230814,103200,57276480,10000,10000,10000,10000,0
20230814,103100,57276480,10000,10000,10000,10000,1
20230814,103000,57266480,10000,10000,10000,10000,1
20230814,102900,57256480,10000,10000,10000,10000,0
20230814,102800,57256480,10000,10000,10000,10000,2
20230814,102700,57236480,10000,10000,10000,10000,0
20230814,102600,57236480,10000,10000,10000,10000,2
20230814,102500,57216480,10000,10000,10000,10000,0
20230814,102400,57216480,10000,10000,10000,10000,0
20230814,102300,57216480,10000,10000,10000,10000,50
20230814,102200,56716480,9960,9960,9960,9960,0
20230814,102100,56716480,9960,9960,9960,9960,0
20230814,102000,56716480,9960,9960,9960,9960,0
20230814,101900,56716480,9960,9960,9960,9960,0
20230814,101800,56716480,9960,9960,9960,9960,0
20230814,101700,56716480,9960,9960,9960,9960,744
20230814,101600,49306240,9960,9960,9960,9960,5
20230814,101500,49256440,9950,9950,9950,9950,0
20230814,101400,49256440,9950,9950,9950,9950,6
20230814,101300,49196740,9960,9960,9960,9960,139
20230814,101200,47812300,9950,9950,9950,9950,0
20230814,101100,47812300,9950,9950,9950,9950,5
20230814,101000,47762550,9960,9960,9960,9960,0
20230814,100900,47762550,9960,9960,9960,9960,116
20230814,100800,46607190,9960,9950,9960,9950,538
20230814,100700,41248840,9960,9960,9960,9960,0
20230814,100600,41248840,9960,9980,9980,9960,479
20230814,100500,36477460,9960,9960,9960,9960,0
20230814,100400,36477460,9960,9960,9960,9960,0
20230814,100300,36477460,9960,9960,9960,9960,0
20230814,100200,36477460,9960,9960,9960,9960,0
20230814,100100,36477460,9960,9960,9960,9960,0
20230814,100000,36477460,9960,9960,9960,9960,0
20230814,095900,36477460,9960,9960,9960,9960,0
20230814,095800,36477460,9960,9960,9960,9960,0
20230814,095700,36477460,9960,9990,9990,9960,161
20230814,095600,34871660,10020,10020,10020,10020,0
20230814,095500,34871660,10020,10020,10020,10020,3
20230814,095400,34841600,10020,10020,10020,10020,0
20230814,095300,34841600,10020,10020,10020,10020,0
20230814,095200,34841600,10020,10010,10020,10010,621
20230814,095100,28621900,10000,9990,10000,9990,279
20230814,095000,25832050,9980,9980,9980,9980,190
20230814,094900,23935850,9980,9980,9980,9980,1
20230814,094800,23925870,9980,9980,9980,9980,1
20230814,094700,23915890,9970,9970,9970,9970,2
20230814,094600,23895950,9960,9960,9960,9960,0
20230814,094500,23895950,9960,9960,9960,9960,0
20230814,094400,23895950,9960,9960,9960,9960,0
20230814,094300,23895950,9960,9960,9960,9960,19
20230814,094200,23706710,9960,9960,9960,9960,16
20230814,094100,23547350,9960,9970,9970,9960,325
20230814,094000,20308920,9980,9990,9990,9980,356
20230814,093900,16752520,9990,9990,9990,9990,15
20230814,093800,16602670,9990,9990,9990,9990,0
20230814,093700,16602670,9990,9990,9990,9990,0
20230814,093600,16602670,9990,9990,9990,9990,14
20230814,093500,16462810,9990,9990,9990,9990,7
20230814,093400,16392880,10000,10000,10000,10000,0
20230814,093300,16392880,10000,10000,10000,10000,100
20230814,093200,15392880,10000,10000,10000,10000,1
20230814,093100,15382880,9970,9970,9970,9970,0
20230814,093000,15382880,9970,9970,9970,9970,1
20230814,092900,15372910,10000,10000,10000,10000,1
20230814,092800,15362910,10000,10000,10000,10000,1
20230814,092700,15352910,10000,10000,10000,10000,0
20230814,092600,15352910,10000,10000,10000,10000,0
20230814,092500,15352910,10000,10000,10000,10000,1
20230814,092400,15342910,10000,10000,10000,10000,0
20230814,092300,15342910,10000,10000,10000,10000,0
20230814,092200,15342910,10000,10000,10000,10000,0
20230814,092100,15342910,10000,10000,10000,10000,11
20230814,092000,15232910,9950,9950,9950,9950,0
20230814,091900,15232910,9950,9960,9960,9950,602
20230814,091800,9237850,9960,9950,9960,9950,102
20230814,091700,8222450,9950,9950,9950,9950,0
20230814,091600,8222450,9950,9960,9960,9950,5
20230814,091500,8172690,9960,9960,9960,9960,50
20230814,091400,7674690,9960,9960,9960,9950,379
20230814,091300,3900650,9970,9970,9970,9970,109
20230814,091200,2813920,9970,9970,9970,9970,0
20230814,091100,2813920,9970,10000,10000,9970,153
20230814,091000,1288260,10000,10000,10000,10000,8
20230814,090900,1208260,10010,10010,10010,10010,15
20230814,090800,1058110,10020,10020,10020,10020,0
20230814,090700,1058110,10020,10020,10020,10020,0
20230814,090600,1058110,10020,10020,10020,10020,11
20230814,090500,947890,10020,10030,10030,10020,11
20230814,090400,837580,10030,10030,10030,10030,0
20230814,090300,837580,10030,10030,10030,10030,9
20230814,090200,747310,10030,10030,10030,10030,2
20230814,090100,727250,10020,10020,10020,10020,2
20230814,090000,707210,10010,9960,10010,9960,71