KissMeData/080010/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193900,61895720,5360,5360,5360,5360,16
20230814,193800,61895720,5360,5360,5360,5360,0
20230814,193700,61895720,5360,5360,5360,5360,0
20230814,193600,61895720,5360,5360,5360,5360,0
20230814,193500,61895720,5360,5360,5360,5360,0
20230814,193400,61895720,5360,5360,5360,5360,0
20230814,193300,61895720,5360,5360,5360,5360,0
20230814,193200,61895720,5360,5360,5360,5360,0
20230814,193100,61895720,5360,5360,5360,5360,0
20230814,193000,61895720,5360,5360,5360,5360,0
20230814,192900,61895720,5360,5360,5360,5360,0
20230814,192800,61895720,5360,5360,5360,5360,0
20230814,192700,61895720,5360,5360,5360,5360,0
20230814,192600,61895720,5360,5360,5360,5360,0
20230814,192500,61895720,5360,5360,5360,5360,0
20230814,192400,61895720,5360,5360,5360,5360,0
20230814,192300,61895720,5360,5360,5360,5360,0
20230814,192200,61895720,5360,5360,5360,5360,0
20230814,192100,61895720,5360,5360,5360,5360,0
20230814,192000,61895720,5360,5360,5360,5360,0
20230814,191900,61895720,5360,5360,5360,5360,0
20230814,191800,61895720,5360,5360,5360,5360,0
20230814,191700,61895720,5360,5360,5360,5360,0
20230814,191600,61895720,5360,5360,5360,5360,0
20230814,191500,61895720,5360,5360,5360,5360,0
20230814,191400,61895720,5360,5360,5360,5360,0
20230814,191300,61895720,5360,5360,5360,5360,0
20230814,191200,61895720,5360,5360,5360,5360,0
20230814,191100,61895720,5360,5360,5360,5360,0
20230814,191000,61895720,5360,5360,5360,5360,0
20230814,190900,61895720,5360,5360,5360,5360,16
20230814,190800,61895720,5360,5360,5360,5360,0
20230814,190700,61895720,5360,5360,5360,5360,0
20230814,190600,61895720,5360,5360,5360,5360,0
20230814,190500,61895720,5360,5360,5360,5360,0
20230814,190400,61895720,5360,5360,5360,5360,0
20230814,190300,61895720,5360,5360,5360,5360,0
20230814,190200,61895720,5360,5360,5360,5360,0
20230814,190100,61895720,5360,5360,5360,5360,0
20230814,190000,61895720,5360,5360,5360,5360,0
20230814,185900,61895720,5360,5360,5360,5360,0
20230814,185800,61895720,5360,5360,5360,5360,0
20230814,185700,61895720,5360,5360,5360,5360,0
20230814,185600,61895720,5360,5360,5360,5360,0
20230814,185500,61895720,5360,5360,5360,5360,0
20230814,185400,61895720,5360,5360,5360,5360,0
20230814,185300,61895720,5360,5360,5360,5360,0
20230814,185200,61895720,5360,5360,5360,5360,0
20230814,185100,61895720,5360,5360,5360,5360,0
20230814,185000,61895720,5360,5360,5360,5360,0
20230814,184900,61895720,5360,5360,5360,5360,0
20230814,184800,61895720,5360,5360,5360,5360,0
20230814,184700,61895720,5360,5360,5360,5360,0
20230814,184600,61895720,5360,5360,5360,5360,0
20230814,184500,61895720,5360,5360,5360,5360,0
20230814,184400,61895720,5360,5360,5360,5360,0
20230814,184300,61895720,5360,5360,5360,5360,0
20230814,184200,61895720,5360,5360,5360,5360,0
20230814,184100,61895720,5360,5360,5360,5360,0
20230814,184000,61895720,5360,5360,5360,5360,0
20230814,183900,61895720,5360,5360,5360,5360,16
20230814,183800,61895720,5360,5360,5360,5360,0
20230814,183700,61895720,5360,5360,5360,5360,0
20230814,183600,61895720,5360,5360,5360,5360,0
20230814,183500,61895720,5360,5360,5360,5360,0
20230814,183400,61895720,5360,5360,5360,5360,0
20230814,183300,61895720,5360,5360,5360,5360,0
20230814,183200,61895720,5360,5360,5360,5360,0
20230814,183100,61895720,5360,5360,5360,5360,0
20230814,183000,61895720,5360,5360,5360,5360,0
20230814,182900,61895720,5360,5360,5360,5360,0
20230814,182800,61895720,5360,5360,5360,5360,0
20230814,182700,61895720,5360,5360,5360,5360,0
20230814,182600,61895720,5360,5360,5360,5360,0
20230814,182500,61895720,5360,5360,5360,5360,0
20230814,182400,61895720,5360,5360,5360,5360,0
20230814,182300,61895720,5360,5360,5360,5360,0
20230814,182200,61895720,5360,5360,5360,5360,0
20230814,182100,61895720,5360,5360,5360,5360,0
20230814,182000,61895720,5360,5360,5360,5360,0
20230814,181900,61895720,5360,5360,5360,5360,0
20230814,181800,61895720,5360,5360,5360,5360,0
20230814,181700,61895720,5360,5360,5360,5360,0
20230814,181600,61895720,5360,5360,5360,5360,0
20230814,181500,61895720,5360,5360,5360,5360,0
20230814,181400,61895720,5360,5360,5360,5360,0
20230814,181300,61895720,5360,5360,5360,5360,0
20230814,181200,61895720,5360,5360,5360,5360,0
20230814,181100,61895720,5360,5360,5360,5360,0
20230814,181000,61895720,5360,5360,5360,5360,0
20230814,180900,61895720,5360,5360,5360,5360,16
20230814,180800,61895720,5360,5360,5360,5360,0
20230814,180700,61895720,5360,5360,5360,5360,0
20230814,180600,61895720,5360,5360,5360,5360,0
20230814,180500,61895720,5360,5360,5360,5360,0
20230814,180400,61895720,5360,5360,5360,5360,0
20230814,180300,61895720,5360,5360,5360,5360,0
20230814,180200,61895720,5360,5360,5360,5360,0
20230814,180100,61895720,5360,5360,5360,5360,0
20230814,180000,61895720,5360,5360,5360,5360,0
20230814,175900,61895720,5360,5360,5360,5360,0
20230814,175800,61895720,5360,5360,5360,5360,0
20230814,175700,61895720,5360,5360,5360,5360,0
20230814,175600,61895720,5360,5360,5360,5360,0
20230814,175500,61895720,5360,5360,5360,5360,0
20230814,175400,61895720,5360,5360,5360,5360,0
20230814,175300,61895720,5360,5360,5360,5360,0
20230814,175200,61895720,5360,5360,5360,5360,0
20230814,175100,61895720,5360,5360,5360,5360,0
20230814,175000,61895720,5360,5360,5360,5360,0
20230814,174900,61895720,5360,5360,5360,5360,0
20230814,174800,61895720,5360,5360,5360,5360,0
20230814,174700,61895720,5360,5360,5360,5360,0
20230814,174600,61895720,5360,5360,5360,5360,0
20230814,174500,61895720,5360,5360,5360,5360,0
20230814,174400,61895720,5360,5360,5360,5360,0
20230814,174300,61895720,5360,5360,5360,5360,0
20230814,174200,61895720,5360,5360,5360,5360,0
20230814,174100,61895720,5360,5360,5360,5360,0
20230814,174000,61895720,5360,5360,5360,5360,0
20230814,173900,61895720,5360,5360,5360,5360,16
20230814,173800,61895720,5360,5360,5360,5360,0
20230814,173700,61895720,5360,5360,5360,5360,0
20230814,173600,61895720,5360,5360,5360,5360,0
20230814,173500,61895720,5360,5360,5360,5360,0
20230814,173400,61895720,5360,5360,5360,5360,0
20230814,173300,61895720,5360,5360,5360,5360,0
20230814,173200,61895720,5360,5360,5360,5360,0
20230814,173100,61895720,5360,5360,5360,5360,0
20230814,173000,61895720,5360,5360,5360,5360,0
20230814,172900,61895720,5360,5360,5360,5360,0
20230814,172800,61895720,5360,5360,5360,5360,0
20230814,172700,61895720,5360,5360,5360,5360,0
20230814,172600,61895720,5360,5360,5360,5360,0
20230814,172500,61895720,5360,5360,5360,5360,0
20230814,172400,61895720,5360,5360,5360,5360,0
20230814,172300,61895720,5360,5360,5360,5360,0
20230814,172200,61895720,5360,5360,5360,5360,0
20230814,172100,61895720,5360,5360,5360,5360,0
20230814,172000,61895720,5360,5360,5360,5360,0
20230814,171900,61895720,5360,5360,5360,5360,0
20230814,171800,61895720,5360,5360,5360,5360,0
20230814,171700,61895720,5360,5360,5360,5360,0
20230814,171600,61895720,5360,5360,5360,5360,0
20230814,171500,61895720,5360,5360,5360,5360,0
20230814,171400,61895720,5360,5360,5360,5360,0
20230814,171300,61895720,5360,5360,5360,5360,0
20230814,171200,61895720,5360,5360,5360,5360,0
20230814,171100,61895720,5360,5360,5360,5360,0
20230814,171000,61895720,5360,5360,5360,5360,0
20230814,170900,61895720,5360,5360,5360,5360,16
20230814,170800,61895720,5360,5360,5360,5360,0
20230814,170700,61895720,5360,5360,5360,5360,0
20230814,170600,61895720,5360,5360,5360,5360,0
20230814,170500,61895720,5360,5360,5360,5360,0
20230814,170400,61895720,5360,5360,5360,5360,0
20230814,170300,61895720,5360,5360,5360,5360,0
20230814,170200,61895720,5360,5360,5360,5360,0
20230814,170100,61895720,5360,5360,5360,5360,0
20230814,170000,61895720,5360,5360,5360,5360,0
20230814,165900,61895720,5360,5360,5360,5360,0
20230814,165800,61895720,5360,5360,5360,5360,0
20230814,165700,61895720,5360,5360,5360,5360,0
20230814,165600,61895720,5360,5360,5360,5360,0
20230814,165500,61895720,5360,5360,5360,5360,0
20230814,165400,61895720,5360,5360,5360,5360,0
20230814,165300,61895720,5360,5360,5360,5360,0
20230814,165200,61895720,5360,5360,5360,5360,0
20230814,165100,61895720,5360,5360,5360,5360,0
20230814,165000,61895720,5360,5360,5360,5360,0
20230814,164900,61895720,5360,5360,5360,5360,0
20230814,164800,61895720,5360,5360,5360,5360,0
20230814,164700,61895720,5360,5360,5360,5360,0
20230814,164600,61895720,5360,5360,5360,5360,0
20230814,164500,61895720,5360,5360,5360,5360,0
20230814,164400,61895720,5360,5360,5360,5360,0
20230814,164300,61895720,5360,5360,5360,5360,0
20230814,164200,61895720,5360,5360,5360,5360,0
20230814,164100,61895720,5360,5360,5360,5360,0
20230814,164000,61895720,5360,5360,5360,5360,0
20230814,163900,61895720,5360,5360,5360,5360,16
20230814,163800,61895720,5360,5360,5360,5360,0
20230814,163700,61895720,5360,5360,5360,5360,0
20230814,163600,61895720,5360,5360,5360,5360,0
20230814,163500,61895720,5360,5360,5360,5360,0
20230814,163400,61895720,5360,5360,5360,5360,0
20230814,163300,61895720,5360,5360,5360,5360,0
20230814,163200,61895720,5360,5360,5360,5360,0
20230814,163100,61895720,5360,5360,5360,5360,0
20230814,163000,61895720,5360,5360,5360,5360,0
20230814,162900,61895720,5360,5360,5360,5360,0
20230814,162800,61895720,5360,5360,5360,5360,0
20230814,162700,61895720,5360,5360,5360,5360,0
20230814,162600,61895720,5360,5360,5360,5360,0
20230814,162500,61895720,5360,5360,5360,5360,0
20230814,162400,61895720,5360,5360,5360,5360,0
20230814,162300,61895720,5360,5360,5360,5360,0
20230814,162200,61895720,5360,5360,5360,5360,0
20230814,162100,61895720,5360,5360,5360,5360,0
20230814,162000,61895720,5360,5360,5360,5360,0
20230814,161900,61895720,5360,5360,5360,5360,0
20230814,161800,61895720,5360,5360,5360,5360,0
20230814,161700,61895720,5360,5360,5360,5360,0
20230814,161600,61895720,5360,5360,5360,5360,0
20230814,161500,61895720,5360,5360,5360,5360,0
20230814,161400,61895720,5360,5360,5360,5360,0
20230814,161300,61895720,5360,5360,5360,5360,0
20230814,161200,61895720,5360,5360,5360,5360,0
20230814,161100,61895720,5360,5360,5360,5360,0
20230814,161000,61895720,5360,5360,5360,5360,0
20230814,160900,61895720,5360,5360,5360,5360,16
20230814,160800,61895720,5360,5360,5360,5360,0
20230814,160700,61895720,5360,5360,5360,5360,0
20230814,160600,61895720,5360,5360,5360,5360,0
20230814,160500,61895720,5360,5360,5360,5360,0
20230814,160400,61895720,5360,5360,5360,5360,0
20230814,160300,61895720,5360,5360,5360,5360,0
20230814,160200,61895720,5360,5360,5360,5360,0
20230814,160100,61895720,5360,5360,5360,5360,0
20230814,160000,61895720,5360,5360,5360,5360,0
20230814,155900,61895720,5360,5360,5360,5360,0
20230814,155800,61895720,5360,5360,5360,5360,0
20230814,155700,61895720,5360,5360,5360,5360,0
20230814,155600,61895720,5360,5360,5360,5360,0
20230814,155500,61895720,5360,5360,5360,5360,0
20230814,155400,61895720,5360,5360,5360,5360,0
20230814,155300,61895720,5360,5360,5360,5360,0
20230814,155200,61895720,5360,5360,5360,5360,0
20230814,155100,61895720,5360,5360,5360,5360,0
20230814,155000,61895720,5360,5360,5360,5360,0
20230814,154900,61895720,5360,5360,5360,5360,0
20230814,154800,61895720,5360,5360,5360,5360,0
20230814,154700,61895720,5360,5360,5360,5360,0
20230814,154600,61895720,5360,5360,5360,5360,0
20230814,154500,61895720,5360,5360,5360,5360,0
20230814,154400,61895720,5360,5360,5360,5360,0
20230814,154300,61895720,5360,5360,5360,5360,0
20230814,154200,61895720,5360,5360,5360,5360,0
20230814,154100,61895720,5360,5360,5360,5360,0
20230814,154000,61895720,5360,5360,5360,5360,0
20230814,153900,61895720,5360,5360,5360,5360,16
20230814,153800,61895720,5360,5360,5360,5360,0
20230814,153700,61895720,5360,5360,5360,5360,0
20230814,153600,61895720,5360,5360,5360,5360,0
20230814,153500,61895720,5360,5360,5360,5360,0
20230814,153400,61895720,5360,5360,5360,5360,0
20230814,153300,61895720,5360,5360,5360,5360,0
20230814,153200,61895720,5360,5360,5360,5360,0
20230814,153100,61895720,5360,5360,5360,5360,0
20230814,153000,61895720,5360,5360,5360,5360,16
20230814,152900,61809960,5340,5340,5340,5340,0
20230814,152800,61809960,5340,5340,5340,5340,0
20230814,152700,61809960,5340,5340,5340,5340,0
20230814,152600,61809960,5340,5340,5340,5340,0
20230814,152500,61809960,5340,5340,5340,5340,0
20230814,152400,61809960,5340,5340,5340,5340,0
20230814,152300,61809960,5340,5340,5340,5340,0
20230814,152200,61809960,5340,5340,5340,5340,0
20230814,152100,61809960,5340,5340,5340,5340,0
20230814,152000,61809960,5340,5340,5340,5340,0
20230814,151900,61809960,5340,5340,5340,5340,4
20230814,151800,61788600,5340,5340,5340,5340,4
20230814,151700,61767240,5340,5340,5340,5340,35
20230814,151600,61580340,5350,5350,5350,5350,1
20230814,151500,61574990,5350,5350,5350,5350,1
20230814,151400,61569640,5350,5340,5350,5340,162
20230814,151300,60703250,5330,5340,5340,5330,95
20230814,151200,60196000,5340,5360,5360,5340,520
20230814,151100,57413530,5360,5360,5360,5360,0
20230814,151000,57413530,5360,5360,5360,5360,0
20230814,150900,57413530,5360,5360,5360,5360,580
20230814,150800,54304730,5360,5360,5360,5360,33
20230814,150700,54127850,5380,5380,5380,5380,10
20230814,150600,54074050,5370,5370,5370,5370,0
20230814,150500,54074050,5370,5370,5370,5370,300
20230814,150400,52463050,5350,5350,5350,5350,0
20230814,150300,52463050,5350,5370,5370,5350,58
20230814,150200,52151650,5390,5390,5390,5390,0
20230814,150100,52151650,5390,5390,5390,5390,0
20230814,150000,52151650,5390,5390,5390,5390,0
20230814,145900,52151650,5390,5390,5390,5390,0
20230814,145800,52151650,5390,5390,5390,5390,0
20230814,145700,52151650,5390,5390,5390,5390,0
20230814,145600,52151650,5390,5360,5390,5360,10
20230814,145500,52097870,5320,5320,5320,5320,0
20230814,145400,52097870,5320,5320,5320,5320,0
20230814,145300,52097870,5320,5340,5340,5320,947
20230814,145200,47057260,5340,5350,5350,5340,442
20230814,145100,44695870,5390,5390,5390,5390,0
20230814,145000,44695870,5390,5390,5390,5390,0
20230814,144900,44695870,5390,5390,5390,5390,0
20230814,144800,44695870,5390,5390,5390,5390,0
20230814,144700,44695870,5390,5390,5390,5390,0
20230814,144600,44695870,5390,5390,5390,5390,0
20230814,144500,44695870,5390,5390,5390,5390,0
20230814,144400,44695870,5390,5390,5390,5390,195
20230814,144300,43644820,5350,5350,5350,5350,0
20230814,144200,43644820,5350,5350,5350,5350,0
20230814,144100,43644820,5350,5350,5350,5350,0
20230814,144000,43644820,5350,5350,5350,5350,0
20230814,143900,43644820,5350,5350,5350,5350,0
20230814,143800,43644820,5350,5350,5350,5350,25
20230814,143700,43511070,5390,5390,5390,5390,0
20230814,143600,43511070,5390,5390,5390,5390,0
20230814,143500,43511070,5390,5390,5390,5390,0
20230814,143400,43511070,5390,5390,5390,5390,0
20230814,143300,43511070,5390,5390,5390,5390,0
20230814,143200,43511070,5390,5390,5390,5390,0
20230814,143100,43511070,5390,5390,5390,5390,0
20230814,143000,43511070,5390,5390,5390,5390,0
20230814,142900,43511070,5390,5390,5390,5390,0
20230814,142800,43511070,5390,5390,5390,5390,0
20230814,142700,43511070,5390,5390,5390,5390,0
20230814,142600,43511070,5390,5390,5390,5390,0
20230814,142500,43511070,5390,5390,5390,5390,0
20230814,142400,43511070,5390,5390,5390,5390,0
20230814,142300,43511070,5390,5390,5390,5390,0
20230814,142200,43511070,5390,5390,5390,5390,0
20230814,142100,43511070,5390,5390,5390,5390,0
20230814,142000,43511070,5390,5390,5390,5390,0
20230814,141900,43511070,5390,5370,5390,5370,195
20230814,141800,42463160,5340,5340,5340,5340,0
20230814,141700,42463160,5340,5340,5340,5340,0
20230814,141600,42463160,5340,5340,5340,5340,0
20230814,141500,42463160,5340,5340,5340,5340,0
20230814,141400,42463160,5340,5340,5340,5340,0
20230814,141300,42463160,5340,5340,5340,5340,0
20230814,141200,42463160,5340,5340,5340,5340,0
20230814,141100,42463160,5340,5340,5340,5340,0
20230814,141000,42463160,5340,5340,5340,5340,0
20230814,140900,42463160,5340,5340,5340,5340,0
20230814,140800,42463160,5340,5340,5340,5340,0
20230814,140700,42463160,5340,5340,5340,5340,0
20230814,140600,42463160,5340,5340,5340,5340,0
20230814,140500,42463160,5340,5340,5340,5340,0
20230814,140400,42463160,5340,5340,5340,5340,0
20230814,140300,42463160,5340,5340,5340,5340,0
20230814,140200,42463160,5340,5340,5340,5340,0
20230814,140100,42463160,5340,5350,5350,5340,296
20230814,140000,40880210,5350,5350,5350,5350,0
20230814,135900,40880210,5350,5350,5350,5350,0
20230814,135800,40880210,5350,5350,5350,5350,0
20230814,135700,40880210,5350,5350,5350,5350,0
20230814,135600,40880210,5350,5350,5350,5350,0
20230814,135500,40880210,5350,5350,5350,5350,0
20230814,135400,40880210,5350,5350,5350,5350,0
20230814,135300,40880210,5350,5350,5350,5350,0
20230814,135200,40880210,5350,5350,5350,5350,0
20230814,135100,40880210,5350,5360,5360,5350,101
20230814,135000,40339560,5370,5370,5370,5370,290
20230814,134900,38782260,5370,5370,5370,5370,0
20230814,134800,38782260,5370,5370,5370,5370,0
20230814,134700,38782260,5370,5370,5370,5370,0
20230814,134600,38782260,5370,5370,5370,5370,0
20230814,134500,38782260,5370,5370,5370,5370,0
20230814,134400,38782260,5370,5370,5370,5370,0
20230814,134300,38782260,5370,5370,5370,5370,0
20230814,134200,38782260,5370,5370,5370,5370,74
20230814,134100,38384880,5370,5370,5370,5370,0
20230814,134000,38384880,5370,5370,5370,5370,0
20230814,133900,38384880,5370,5370,5370,5370,0
20230814,133800,38384880,5370,5370,5370,5370,0
20230814,133700,38384880,5370,5370,5370,5370,0
20230814,133600,38384880,5370,5370,5370,5370,0
20230814,133500,38384880,5370,5370,5370,5370,0
20230814,133400,38384880,5370,5370,5370,5370,0
20230814,133300,38384880,5370,5370,5370,5370,0
20230814,133200,38384880,5370,5370,5370,5370,1
20230814,133100,38379510,5350,5350,5350,5350,0
20230814,133000,38379510,5350,5350,5350,5350,0
20230814,132900,38379510,5350,5350,5350,5350,0
20230814,132800,38379510,5350,5350,5350,5350,0
20230814,132700,38379510,5350,5350,5350,5350,0
20230814,132600,38379510,5350,5350,5350,5350,0
20230814,132500,38379510,5350,5350,5350,5350,0
20230814,132400,38379510,5350,5360,5360,5350,138
20230814,132300,37640110,5360,5360,5360,5360,0
20230814,132200,37640110,5360,5360,5360,5360,0
20230814,132100,37640110,5360,5360,5360,5360,0
20230814,132000,37640110,5360,5360,5360,5360,0
20230814,131900,37640110,5360,5360,5360,5360,0
20230814,131800,37640110,5360,5370,5370,5360,96
20230814,131700,37124950,5370,5370,5370,5370,0
20230814,131600,37124950,5370,5370,5370,5370,0
20230814,131500,37124950,5370,5370,5370,5370,0
20230814,131400,37124950,5370,5370,5370,5370,0
20230814,131300,37124950,5370,5370,5370,5370,0
20230814,131200,37124950,5370,5370,5370,5370,0
20230814,131100,37124950,5370,5370,5370,5370,0
20230814,131000,37124950,5370,5370,5370,5370,140
20230814,130900,36373150,5360,5360,5360,5360,0
20230814,130800,36373150,5360,5360,5360,5360,0
20230814,130700,36373150,5360,5360,5360,5360,0
20230814,130600,36373150,5360,5360,5360,5360,0
20230814,130500,36373150,5360,5360,5360,5360,0
20230814,130400,36373150,5360,5360,5360,5360,0
20230814,130300,36373150,5360,5360,5360,5360,0
20230814,130200,36373150,5360,5360,5360,5360,7
20230814,130100,36335630,5370,5370,5370,5370,0
20230814,130000,36335630,5370,5370,5370,5370,0
20230814,125900,36335630,5370,5370,5370,5370,1
20230814,125800,36330260,5360,5360,5360,5360,0
20230814,125700,36330260,5360,5360,5360,5360,0
20230814,125600,36330260,5360,5360,5360,5360,0
20230814,125500,36330260,5360,5360,5360,5360,0
20230814,125400,36330260,5360,5360,5360,5360,0
20230814,125300,36330260,5360,5360,5360,5360,0
20230814,125200,36330260,5360,5360,5360,5360,0
20230814,125100,36330260,5360,5360,5360,5360,67
20230814,125000,35971140,5350,5350,5350,5350,0
20230814,124900,35971140,5350,5350,5350,5350,0
20230814,124800,35971140,5350,5350,5350,5350,0
20230814,124700,35971140,5350,5350,5350,5350,0
20230814,124600,35971140,5350,5360,5360,5350,115
20230814,124500,35355580,5360,5360,5360,5360,0
20230814,124400,35355580,5360,5360,5360,5360,0
20230814,124300,35355580,5360,5360,5360,5360,0
20230814,124200,35355580,5360,5360,5360,5360,0
20230814,124100,35355580,5360,5360,5360,5360,0
20230814,124000,35355580,5360,5360,5360,5360,0
20230814,123900,35355580,5360,5360,5360,5360,0
20230814,123800,35355580,5360,5360,5360,5360,0
20230814,123700,35355580,5360,5360,5360,5360,0
20230814,123600,35355580,5360,5360,5360,5360,0
20230814,123500,35355580,5360,5360,5360,5360,0
20230814,123400,35355580,5360,5360,5360,5360,369
20230814,123300,33377740,5350,5350,5350,5350,0
20230814,123200,33377740,5350,5350,5350,5350,0
20230814,123100,33377740,5350,5350,5350,5350,241
20230814,123000,32088390,5360,5360,5360,5360,0
20230814,122900,32088390,5360,5360,5360,5360,0
20230814,122800,32088390,5360,5360,5360,5360,20
20230814,122700,31981190,5350,5350,5350,5350,0
20230814,122600,31981190,5350,5350,5350,5350,0
20230814,122500,31981190,5350,5350,5350,5350,0
20230814,122400,31981190,5350,5350,5350,5350,0
20230814,122300,31981190,5350,5350,5350,5350,0
20230814,122200,31981190,5350,5350,5350,5350,0
20230814,122100,31981190,5350,5350,5350,5350,0
20230814,122000,31981190,5350,5350,5350,5350,0
20230814,121900,31981190,5350,5350,5350,5350,0
20230814,121800,31981190,5350,5350,5350,5350,0
20230814,121700,31981190,5350,5350,5350,5350,0
20230814,121600,31981190,5350,5360,5360,5350,117
20230814,121500,31354360,5370,5370,5370,5370,0
20230814,121400,31354360,5370,5370,5370,5370,0
20230814,121300,31354360,5370,5370,5370,5370,0
20230814,121200,31354360,5370,5370,5370,5370,0
20230814,121100,31354360,5370,5370,5370,5370,0
20230814,121000,31354360,5370,5370,5370,5370,0
20230814,120900,31354360,5370,5370,5370,5370,0
20230814,120800,31354360,5370,5370,5370,5370,0
20230814,120700,31354360,5370,5370,5370,5370,0
20230814,120600,31354360,5370,5370,5370,5370,0
20230814,120500,31354360,5370,5370,5370,5370,0
20230814,120400,31354360,5370,5370,5370,5370,2
20230814,120300,31343620,5370,5370,5370,5370,0
20230814,120200,31343620,5370,5370,5370,5370,0
20230814,120100,31343620,5370,5370,5370,5370,0
20230814,120000,31343620,5370,5370,5370,5370,0
20230814,115900,31343620,5370,5370,5370,5370,0
20230814,115800,31343620,5370,5370,5370,5370,0
20230814,115700,31343620,5370,5370,5370,5370,0
20230814,115600,31343620,5370,5370,5370,5370,0
20230814,115500,31343620,5370,5370,5370,5370,0
20230814,115400,31343620,5370,5370,5370,5370,0
20230814,115300,31343620,5370,5370,5370,5370,0
20230814,115200,31343620,5370,5370,5370,5370,0
20230814,115100,31343620,5370,5370,5370,5370,0
20230814,115000,31343620,5370,5370,5370,5370,10
20230814,114900,31289920,5360,5360,5360,5360,0
20230814,114800,31289920,5360,5360,5360,5360,0
20230814,114700,31289920,5360,5360,5360,5360,10
20230814,114600,31236320,5400,5400,5400,5400,5
20230814,114500,31209320,5350,5350,5350,5350,0
20230814,114400,31209320,5350,5350,5350,5350,0
20230814,114300,31209320,5350,5350,5350,5350,0
20230814,114200,31209320,5350,5350,5350,5350,0
20230814,114100,31209320,5350,5350,5350,5350,0
20230814,114000,31209320,5350,5350,5350,5350,0
20230814,113900,31209320,5350,5350,5350,5350,0
20230814,113800,31209320,5350,5350,5350,5350,0
20230814,113700,31209320,5350,5350,5350,5350,0
20230814,113600,31209320,5350,5350,5350,5350,0
20230814,113500,31209320,5350,5350,5350,5350,0
20230814,113400,31209320,5350,5350,5350,5350,0
20230814,113300,31209320,5350,5350,5350,5350,0
20230814,113200,31209320,5350,5350,5350,5350,0
20230814,113100,31209320,5350,5350,5350,5350,0
20230814,113000,31209320,5350,5350,5350,5350,0
20230814,112900,31209320,5350,5350,5350,5350,0
20230814,112800,31209320,5350,5350,5350,5350,0
20230814,112700,31209320,5350,5350,5350,5350,0
20230814,112600,31209320,5350,5350,5350,5350,0
20230814,112500,31209320,5350,5350,5350,5350,0
20230814,112400,31209320,5350,5350,5350,5350,0
20230814,112300,31209320,5350,5350,5350,5350,0
20230814,112200,31209320,5350,5350,5350,5350,0
20230814,112100,31209320,5350,5350,5350,5350,0
20230814,112000,31209320,5350,5350,5350,5350,14
20230814,111900,31134420,5360,5360,5360,5360,0
20230814,111800,31134420,5360,5360,5360,5360,0
20230814,111700,31134420,5360,5360,5360,5360,0
20230814,111600,31134420,5360,5360,5360,5360,0
20230814,111500,31134420,5360,5360,5360,5360,0
20230814,111400,31134420,5360,5360,5360,5360,0
20230814,111300,31134420,5360,5360,5360,5360,0
20230814,111200,31134420,5360,5360,5360,5360,25
20230814,111100,31000420,5400,5400,5400,5400,0
20230814,111000,31000420,5400,5400,5400,5400,0
20230814,110900,31000420,5400,5400,5400,5400,0
20230814,110800,31000420,5400,5400,5400,5400,0
20230814,110700,31000420,5400,5400,5400,5400,0
20230814,110600,31000420,5400,5400,5400,5400,0
20230814,110500,31000420,5400,5400,5400,5400,0
20230814,110400,31000420,5400,5400,5400,5400,0
20230814,110300,31000420,5400,5400,5400,5400,0
20230814,110200,31000420,5400,5400,5400,5400,0
20230814,110100,31000420,5400,5400,5400,5400,0
20230814,110000,31000420,5400,5400,5400,5400,1
20230814,105900,30995020,5400,5400,5400,5400,0
20230814,105800,30995020,5400,5400,5400,5400,0
20230814,105700,30995020,5400,5400,5400,5400,0
20230814,105600,30995020,5400,5400,5400,5400,0
20230814,105500,30995020,5400,5400,5400,5400,0
20230814,105400,30995020,5400,5400,5400,5400,0
20230814,105300,30995020,5400,5400,5400,5400,1
20230814,105200,30989620,5360,5360,5360,5360,0
20230814,105100,30989620,5360,5360,5360,5360,0
20230814,105000,30989620,5360,5360,5360,5360,0
20230814,104900,30989620,5360,5360,5360,5360,0
20230814,104800,30989620,5360,5360,5360,5360,0
20230814,104700,30989620,5360,5400,5400,5360,162
20230814,104600,30115120,5420,5420,5420,5420,0
20230814,104500,30115120,5420,5420,5420,5420,0
20230814,104400,30115120,5420,5420,5420,5420,0
20230814,104300,30115120,5420,5420,5420,5420,0
20230814,104200,30115120,5420,5420,5420,5420,0
20230814,104100,30115120,5420,5400,5420,5400,200
20230814,104000,29033020,5390,5390,5390,5390,0
20230814,103900,29033020,5390,5390,5390,5390,29
20230814,103800,28876710,5390,5390,5390,5390,0
20230814,103700,28876710,5390,5390,5390,5390,0
20230814,103600,28876710,5390,5390,5390,5390,23
20230814,103500,28752740,5400,5400,5400,5400,0
20230814,103400,28752740,5400,5400,5400,5400,0
20230814,103300,28752740,5400,5400,5400,5400,0
20230814,103200,28752740,5400,5400,5400,5400,0
20230814,103100,28752740,5400,5400,5400,5400,0
20230814,103000,28752740,5400,5400,5400,5400,0
20230814,102900,28752740,5400,5400,5400,5400,0
20230814,102800,28752740,5400,5380,5400,5380,100
20230814,102700,28213390,5380,5380,5380,5380,0
20230814,102600,28213390,5380,5370,5380,5370,200
20230814,102500,27137410,5350,5340,5350,5340,41
20230814,102400,26918450,5340,5340,5340,5340,0
20230814,102300,26918450,5340,5340,5340,5340,0
20230814,102200,26918450,5340,5350,5350,5340,35
20230814,102100,26731450,5360,5360,5360,5360,0
20230814,102000,26731450,5360,5360,5360,5360,0
20230814,101900,26731450,5360,5360,5360,5360,10
20230814,101800,26677850,5340,5340,5340,5340,0
20230814,101700,26677850,5340,5340,5340,5340,0
20230814,101600,26677850,5340,5340,5340,5340,0
20230814,101500,26677850,5340,5340,5340,5340,0
20230814,101400,26677850,5340,5340,5340,5340,0
20230814,101300,26677850,5340,5340,5340,5340,6
20230814,101200,26645810,5330,5330,5330,5330,0
20230814,101100,26645810,5330,5330,5330,5330,0
20230814,101000,26645810,5330,5330,5330,5330,0
20230814,100900,26645810,5330,5330,5330,5330,0
20230814,100800,26645810,5330,5340,5340,5330,114
20230814,100700,26037280,5340,5340,5340,5340,147
20230814,100600,25252300,5350,5350,5350,5350,20
20230814,100500,25145300,5340,5340,5340,5340,0
20230814,100400,25145300,5340,5340,5340,5340,0
20230814,100300,25145300,5340,5340,5340,5340,0
20230814,100200,25145300,5340,5340,5340,5340,0
20230814,100100,25145300,5340,5340,5340,5340,0
20230814,100000,25145300,5340,5340,5340,5340,234
20230814,095900,23895740,5340,5340,5340,5340,0
20230814,095800,23895740,5340,5340,5340,5340,0
20230814,095700,23895740,5340,5340,5340,5340,8
20230814,095600,23853020,5340,5340,5340,5340,0
20230814,095500,23853020,5340,5340,5340,5340,0
20230814,095400,23853020,5340,5340,5340,5340,0
20230814,095300,23853020,5340,5340,5340,5340,0
20230814,095200,23853020,5340,5340,5340,5340,156
20230814,095100,23019980,5350,5350,5350,5350,0
20230814,095000,23019980,5350,5350,5350,5350,0
20230814,094900,23019980,5350,5340,5350,5340,2
20230814,094800,23009290,5340,5340,5340,5340,0
20230814,094700,23009290,5340,5340,5340,5310,927
20230814,094600,18072770,5340,5340,5340,5340,0
20230814,094500,18072770,5340,5340,5340,5340,108
20230814,094400,17496050,5370,5350,5370,5340,232
20230814,094300,16255280,5370,5370,5370,5370,0
20230814,094200,16255280,5370,5370,5370,5370,0
20230814,094100,16255280,5370,5350,5370,5350,2
20230814,094000,16244560,5350,5350,5350,5350,278
20230814,093900,14757260,5370,5350,5370,5350,210
20230814,093800,13633740,5380,5380,5380,5380,0
20230814,093700,13633740,5380,5380,5380,5380,0
20230814,093600,13633740,5380,5380,5380,5380,2
20230814,093500,13622980,5380,5380,5380,5380,0
20230814,093400,13622980,5380,5380,5380,5380,0
20230814,093300,13622980,5380,5380,5380,5380,0
20230814,093200,13622980,5380,5380,5380,5380,0
20230814,093100,13622980,5380,5380,5380,5380,1
20230814,093000,13617600,5350,5350,5350,5350,95
20230814,092900,13109350,5370,5370,5370,5370,0
20230814,092800,13109350,5370,5370,5370,5370,10
20230814,092700,13055650,5350,5350,5350,5350,116
20230814,092600,12435050,5350,5370,5370,5350,122
20230814,092500,11782150,5370,5370,5370,5370,0
20230814,092400,11782150,5370,5370,5370,5370,18
20230814,092300,11685490,5350,5350,5350,5350,0
20230814,092200,11685490,5350,5350,5350,5350,0
20230814,092100,11685490,5350,5350,5350,5350,0
20230814,092000,11685490,5350,5370,5370,5350,1059
20230814,091900,6017580,5380,5380,5380,5380,0
20230814,091800,6017580,5380,5380,5380,5380,50
20230814,091700,5748580,5380,5380,5380,5380,0
20230814,091600,5748580,5380,5380,5380,5380,0
20230814,091500,5748580,5380,5380,5380,5380,0
20230814,091400,5748580,5380,5370,5380,5370,9
20230814,091300,5700210,5380,5380,5380,5380,0
20230814,091200,5700210,5380,5370,5380,5370,110
20230814,091100,5108530,5360,5360,5360,5360,0
20230814,091000,5108530,5360,5360,5360,5360,0
20230814,090900,5108530,5360,5360,5360,5360,0
20230814,090800,5108530,5360,5360,5360,5360,0
20230814,090700,5108530,5360,5360,5360,5360,0
20230814,090600,5108530,5360,5360,5360,5360,0
20230814,090500,5108530,5360,5390,5390,5360,602
20230814,090400,1869840,5390,5390,5390,5390,0
20230814,090300,1869840,5390,5400,5400,5390,42
20230814,090200,1643260,5400,5400,5400,5400,221
20230814,090100,449860,5420,5420,5420,5420,47
20230814,090000,195120,5420,5420,5420,5420,36