KissMeData/010640/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185000,143953380,5290,5290,5290,5290,1459
20230814,184900,143953380,5290,5290,5290,5290,0
20230814,184800,143953380,5290,5290,5290,5290,0
20230814,184700,143953380,5290,5290,5290,5290,0
20230814,184600,143953380,5290,5290,5290,5290,0
20230814,184500,143953380,5290,5290,5290,5290,0
20230814,184400,143953380,5290,5290,5290,5290,0
20230814,184300,143953380,5290,5290,5290,5290,0
20230814,184200,143953380,5290,5290,5290,5290,0
20230814,184100,143953380,5290,5290,5290,5290,0
20230814,184000,143953380,5290,5290,5290,5290,0
20230814,183900,143953380,5290,5290,5290,5290,0
20230814,183800,143953380,5290,5290,5290,5290,0
20230814,183700,143953380,5290,5290,5290,5290,0
20230814,183600,143953380,5290,5290,5290,5290,0
20230814,183500,143953380,5290,5290,5290,5290,0
20230814,183400,143953380,5290,5290,5290,5290,0
20230814,183300,143953380,5290,5290,5290,5290,0
20230814,183200,143953380,5290,5290,5290,5290,0
20230814,183100,143953380,5290,5290,5290,5290,0
20230814,183000,143953380,5290,5290,5290,5290,0
20230814,182900,143953380,5290,5290,5290,5290,0
20230814,182800,143953380,5290,5290,5290,5290,0
20230814,182700,143953380,5290,5290,5290,5290,0
20230814,182600,143953380,5290,5290,5290,5290,0
20230814,182500,143953380,5290,5290,5290,5290,0
20230814,182400,143953380,5290,5290,5290,5290,0
20230814,182300,143953380,5290,5290,5290,5290,0
20230814,182200,143953380,5290,5290,5290,5290,0
20230814,182100,143953380,5290,5290,5290,5290,0
20230814,182000,143953380,5290,5290,5290,5290,1459
20230814,181900,143953380,5290,5290,5290,5290,0
20230814,181800,143953380,5290,5290,5290,5290,0
20230814,181700,143953380,5290,5290,5290,5290,0
20230814,181600,143953380,5290,5290,5290,5290,0
20230814,181500,143953380,5290,5290,5290,5290,0
20230814,181400,143953380,5290,5290,5290,5290,0
20230814,181300,143953380,5290,5290,5290,5290,0
20230814,181200,143953380,5290,5290,5290,5290,0
20230814,181100,143953380,5290,5290,5290,5290,0
20230814,181000,143953380,5290,5290,5290,5290,0
20230814,180900,143953380,5290,5290,5290,5290,0
20230814,180800,143953380,5290,5290,5290,5290,0
20230814,180700,143953380,5290,5290,5290,5290,0
20230814,180600,143953380,5290,5290,5290,5290,0
20230814,180500,143953380,5290,5290,5290,5290,0
20230814,180400,143953380,5290,5290,5290,5290,0
20230814,180300,143953380,5290,5290,5290,5290,0
20230814,180200,143953380,5290,5290,5290,5290,0
20230814,180100,143953380,5290,5290,5290,5290,0
20230814,180000,143953380,5290,5290,5290,5290,0
20230814,175900,143953380,5290,5290,5290,5290,0
20230814,175800,143953380,5290,5290,5290,5290,0
20230814,175700,143953380,5290,5290,5290,5290,0
20230814,175600,143953380,5290,5290,5290,5290,0
20230814,175500,143953380,5290,5290,5290,5290,0
20230814,175400,143953380,5290,5290,5290,5290,0
20230814,175300,143953380,5290,5290,5290,5290,0
20230814,175200,143953380,5290,5290,5290,5290,0
20230814,175100,143953380,5290,5290,5290,5290,0
20230814,175000,143953380,5290,5290,5290,5290,1459
20230814,174900,143953380,5290,5290,5290,5290,0
20230814,174800,143953380,5290,5290,5290,5290,0
20230814,174700,143953380,5290,5290,5290,5290,0
20230814,174600,143953380,5290,5290,5290,5290,0
20230814,174500,143953380,5290,5290,5290,5290,0
20230814,174400,143953380,5290,5290,5290,5290,0
20230814,174300,143953380,5290,5290,5290,5290,0
20230814,174200,143953380,5290,5290,5290,5290,0
20230814,174100,143953380,5290,5290,5290,5290,0
20230814,174000,143953380,5290,5290,5290,5290,0
20230814,173900,143953380,5290,5290,5290,5290,0
20230814,173800,143953380,5290,5290,5290,5290,0
20230814,173700,143953380,5290,5290,5290,5290,0
20230814,173600,143953380,5290,5290,5290,5290,0
20230814,173500,143953380,5290,5290,5290,5290,0
20230814,173400,143953380,5290,5290,5290,5290,0
20230814,173300,143953380,5290,5290,5290,5290,0
20230814,173200,143953380,5290,5290,5290,5290,0
20230814,173100,143953380,5290,5290,5290,5290,0
20230814,173000,143953380,5290,5290,5290,5290,0
20230814,172900,143953380,5290,5290,5290,5290,0
20230814,172800,143953380,5290,5290,5290,5290,0
20230814,172700,143953380,5290,5290,5290,5290,0
20230814,172600,143953380,5290,5290,5290,5290,0
20230814,172500,143953380,5290,5290,5290,5290,0
20230814,172400,143953380,5290,5290,5290,5290,0
20230814,172300,143953380,5290,5290,5290,5290,0
20230814,172200,143953380,5290,5290,5290,5290,0
20230814,172100,143953380,5290,5290,5290,5290,0
20230814,172000,143953380,5290,5290,5290,5290,1459
20230814,171900,143953380,5290,5290,5290,5290,0
20230814,171800,143953380,5290,5290,5290,5290,0
20230814,171700,143953380,5290,5290,5290,5290,0
20230814,171600,143953380,5290,5290,5290,5290,0
20230814,171500,143953380,5290,5290,5290,5290,0
20230814,171400,143953380,5290,5290,5290,5290,0
20230814,171300,143953380,5290,5290,5290,5290,0
20230814,171200,143953380,5290,5290,5290,5290,0
20230814,171100,143953380,5290,5290,5290,5290,0
20230814,171000,143953380,5290,5290,5290,5290,0
20230814,170900,143953380,5290,5290,5290,5290,0
20230814,170800,143953380,5290,5290,5290,5290,0
20230814,170700,143953380,5290,5290,5290,5290,0
20230814,170600,143953380,5290,5290,5290,5290,0
20230814,170500,143953380,5290,5290,5290,5290,0
20230814,170400,143953380,5290,5290,5290,5290,0
20230814,170300,143953380,5290,5290,5290,5290,0
20230814,170200,143953380,5290,5290,5290,5290,0
20230814,170100,143953380,5290,5290,5290,5290,0
20230814,170000,143953380,5290,5290,5290,5290,0
20230814,165900,143953380,5290,5290,5290,5290,0
20230814,165800,143953380,5290,5290,5290,5290,0
20230814,165700,143953380,5290,5290,5290,5290,0
20230814,165600,143953380,5290,5290,5290,5290,0
20230814,165500,143953380,5290,5290,5290,5290,0
20230814,165400,143953380,5290,5290,5290,5290,0
20230814,165300,143953380,5290,5290,5290,5290,0
20230814,165200,143953380,5290,5290,5290,5290,0
20230814,165100,143953380,5290,5290,5290,5290,0
20230814,165000,143953380,5290,5290,5290,5290,1459
20230814,164900,143953380,5290,5290,5290,5290,0
20230814,164800,143953380,5290,5290,5290,5290,0
20230814,164700,143953380,5290,5290,5290,5290,0
20230814,164600,143953380,5290,5290,5290,5290,0
20230814,164500,143953380,5290,5290,5290,5290,0
20230814,164400,143953380,5290,5290,5290,5290,0
20230814,164300,143953380,5290,5290,5290,5290,0
20230814,164200,143953380,5290,5290,5290,5290,0
20230814,164100,143953380,5290,5290,5290,5290,0
20230814,164000,143953380,5290,5290,5290,5290,0
20230814,163900,143953380,5290,5290,5290,5290,0
20230814,163800,143953380,5290,5290,5290,5290,0
20230814,163700,143953380,5290,5290,5290,5290,0
20230814,163600,143953380,5290,5290,5290,5290,0
20230814,163500,143953380,5290,5290,5290,5290,0
20230814,163400,143953380,5290,5290,5290,5290,0
20230814,163300,143953380,5290,5290,5290,5290,0
20230814,163200,143953380,5290,5290,5290,5290,0
20230814,163100,143953380,5290,5290,5290,5290,0
20230814,163000,143953380,5290,5290,5290,5290,0
20230814,162900,143953380,5290,5290,5290,5290,0
20230814,162800,143953380,5290,5290,5290,5290,0
20230814,162700,143953380,5290,5290,5290,5290,0
20230814,162600,143953380,5290,5290,5290,5290,0
20230814,162500,143953380,5290,5290,5290,5290,0
20230814,162400,143953380,5290,5290,5290,5290,0
20230814,162300,143953380,5290,5290,5290,5290,0
20230814,162200,143953380,5290,5290,5290,5290,0
20230814,162100,143953380,5290,5290,5290,5290,0
20230814,162000,143953380,5290,5290,5290,5290,1459
20230814,161900,143953380,5290,5290,5290,5290,0
20230814,161800,143953380,5290,5290,5290,5290,0
20230814,161700,143953380,5290,5290,5290,5290,0
20230814,161600,143953380,5290,5290,5290,5290,0
20230814,161500,143953380,5290,5290,5290,5290,0
20230814,161400,143953380,5290,5290,5290,5290,0
20230814,161300,143953380,5290,5290,5290,5290,0
20230814,161200,143953380,5290,5290,5290,5290,0
20230814,161100,143953380,5290,5290,5290,5290,0
20230814,161000,143953380,5290,5290,5290,5290,0
20230814,160900,143953380,5290,5290,5290,5290,0
20230814,160800,143953380,5290,5290,5290,5290,0
20230814,160700,143953380,5290,5290,5290,5290,0
20230814,160600,143953380,5290,5290,5290,5290,0
20230814,160500,143953380,5290,5290,5290,5290,0
20230814,160400,143953380,5290,5290,5290,5290,0
20230814,160300,143953380,5290,5290,5290,5290,0
20230814,160200,143953380,5290,5290,5290,5290,0
20230814,160100,143953380,5290,5290,5290,5290,0
20230814,160000,143953380,5290,5290,5290,5290,0
20230814,155900,143953380,5290,5290,5290,5290,0
20230814,155800,143953380,5290,5290,5290,5290,0
20230814,155700,143953380,5290,5290,5290,5290,0
20230814,155600,143953380,5290,5290,5290,5290,0
20230814,155500,143953380,5290,5290,5290,5290,0
20230814,155400,143953380,5290,5290,5290,5290,0
20230814,155300,143953380,5290,5290,5290,5290,0
20230814,155200,143953380,5290,5290,5290,5290,0
20230814,155100,143953380,5290,5290,5290,5290,0
20230814,155000,143953380,5290,5290,5290,5290,1459
20230814,154900,143953380,5290,5290,5290,5290,0
20230814,154800,143953380,5290,5290,5290,5290,0
20230814,154700,143953380,5290,5290,5290,5290,0
20230814,154600,143953380,5290,5290,5290,5290,0
20230814,154500,143953380,5290,5290,5290,5290,0
20230814,154400,143953380,5290,5290,5290,5290,0
20230814,154300,143953380,5290,5290,5290,5290,0
20230814,154200,143953380,5290,5290,5290,5290,0
20230814,154100,143953380,5290,5290,5290,5290,0
20230814,154000,143953380,5290,5290,5290,5290,0
20230814,153900,143953380,5290,5290,5290,5290,0
20230814,153800,143953380,5290,5290,5290,5290,0
20230814,153700,143953380,5290,5290,5290,5290,0
20230814,153600,143953380,5290,5290,5290,5290,0
20230814,153500,143953380,5290,5290,5290,5290,0
20230814,153400,143953380,5290,5290,5290,5290,0
20230814,153300,143953380,5290,5290,5290,5290,0
20230814,153200,143953380,5290,5290,5290,5290,0
20230814,153100,143953380,5290,5290,5290,5290,0
20230814,153000,143953380,5290,5290,5290,5290,1459
20230814,152900,136235270,5240,5240,5240,5240,0
20230814,152800,136235270,5240,5240,5240,5240,0
20230814,152700,136235270,5240,5240,5240,5240,0
20230814,152600,136235270,5240,5240,5240,5240,0
20230814,152500,136235270,5240,5240,5240,5240,0
20230814,152400,136235270,5240,5240,5240,5240,0
20230814,152300,136235270,5240,5240,5240,5240,0
20230814,152200,136235270,5240,5240,5240,5240,0
20230814,152100,136235270,5240,5240,5240,5240,0
20230814,152000,136235270,5240,5240,5240,5240,0
20230814,151900,136235270,5240,5210,5260,5190,1891
20230814,151800,126334860,5210,5230,5270,5210,577
20230814,151700,123305980,5230,5230,5230,5230,1
20230814,151600,123300750,5220,5220,5220,5220,0
20230814,151500,123300750,5220,5220,5220,5220,0
20230814,151400,123300750,5220,5220,5220,5220,0
20230814,151300,123300750,5220,5220,5220,5220,0
20230814,151200,123300750,5220,5220,5220,5220,223
20230814,151100,122136690,5230,5230,5230,5230,0
20230814,151000,122136690,5230,5230,5230,5230,0
20230814,150900,122136690,5230,5230,5230,5230,65
20230814,150800,121796740,5230,5230,5230,5230,3
20230814,150700,121781050,5240,5240,5240,5240,0
20230814,150600,121781050,5240,5240,5240,5240,0
20230814,150500,121781050,5240,5240,5240,5240,1
20230814,150400,121775810,5230,5230,5230,5230,0
20230814,150300,121775810,5230,5230,5230,5230,0
20230814,150200,121775810,5230,5230,5230,5230,78
20230814,150100,121367870,5220,5230,5230,5220,67
20230814,150000,121017560,5230,5230,5230,5230,0
20230814,145900,121017560,5230,5230,5230,5230,0
20230814,145800,121017560,5230,5230,5230,5230,0
20230814,145700,121017560,5230,5230,5230,5230,0
20230814,145600,121017560,5230,5230,5230,5230,0
20230814,145500,121017560,5230,5230,5230,5230,21
20230814,145400,120907730,5230,5230,5230,5230,8
20230814,145300,120865890,5230,5230,5230,5230,0
20230814,145200,120865890,5230,5230,5230,5230,0
20230814,145100,120865890,5230,5230,5230,5230,0
20230814,145000,120865890,5230,5230,5230,5230,0
20230814,144900,120865890,5230,5230,5230,5230,0
20230814,144800,120865890,5230,5230,5230,5230,0
20230814,144700,120865890,5230,5230,5230,5230,0
20230814,144600,120865890,5230,5230,5230,5230,2
20230814,144500,120855430,5240,5240,5240,5240,2
20230814,144400,120844950,5250,5250,5250,5250,0
20230814,144300,120844950,5250,5250,5250,5250,0
20230814,144200,120844950,5250,5250,5250,5250,0
20230814,144100,120844950,5250,5250,5250,5250,0
20230814,144000,120844950,5250,5250,5250,5250,0
20230814,143900,120844950,5250,5250,5250,5250,1
20230814,143800,120839700,5270,5270,5270,5270,0
20230814,143700,120839700,5270,5260,5270,5260,209
20230814,143600,119739770,5250,5240,5250,5240,330
20230814,143500,118007480,5250,5250,5250,5250,0
20230814,143400,118007480,5250,5250,5250,5250,0
20230814,143300,118007480,5250,5250,5250,5240,40
20230814,143200,117797550,5230,5230,5230,5230,505
20230814,143100,115156400,5230,5230,5230,5230,5
20230814,143000,115130250,5230,5230,5230,5230,0
20230814,142900,115130250,5230,5230,5230,5230,0
20230814,142800,115130250,5230,5230,5230,5230,30
20230814,142700,114973350,5210,5210,5210,5210,11
20230814,142600,114916040,5210,5210,5210,5210,0
20230814,142500,114916040,5210,5210,5210,5210,0
20230814,142400,114916040,5210,5210,5210,5210,0
20230814,142300,114916040,5210,5210,5210,5210,0
20230814,142200,114916040,5210,5210,5210,5210,0
20230814,142100,114916040,5210,5210,5210,5210,0
20230814,142000,114916040,5210,5210,5210,5210,0
20230814,141900,114916040,5210,5210,5210,5210,0
20230814,141800,114916040,5210,5210,5210,5210,0
20230814,141700,114916040,5210,5210,5210,5210,0
20230814,141600,114916040,5210,5210,5210,5210,0
20230814,141500,114916040,5210,5210,5210,5210,0
20230814,141400,114916040,5210,5210,5210,5210,0
20230814,141300,114916040,5210,5210,5210,5210,0
20230814,141200,114916040,5210,5210,5210,5210,0
20230814,141100,114916040,5210,5210,5210,5210,0
20230814,141000,114916040,5210,5210,5210,5210,0
20230814,140900,114916040,5210,5210,5210,5210,1
20230814,140800,114910830,5190,5190,5190,5190,0
20230814,140700,114910830,5190,5190,5190,5190,0
20230814,140600,114910830,5190,5190,5190,5190,0
20230814,140500,114910830,5190,5190,5190,5190,0
20230814,140400,114910830,5190,5190,5190,5190,23
20230814,140300,114791460,5170,5170,5170,5170,0
20230814,140200,114791460,5170,5170,5170,5170,0
20230814,140100,114791460,5170,5170,5170,5170,0
20230814,140000,114791460,5170,5180,5180,5170,622
20230814,135900,111572100,5210,5210,5210,5210,0
20230814,135800,111572100,5210,5210,5210,5210,241
20230814,135700,110316490,5210,5210,5210,5210,0
20230814,135600,110316490,5210,5210,5210,5210,1
20230814,135500,110311280,5170,5200,5200,5150,3190
20230814,135400,93775850,5200,5200,5200,5200,0
20230814,135300,93775850,5200,5200,5200,5200,0
20230814,135200,93775850,5200,5200,5200,5200,1
20230814,135100,93770650,5220,5220,5220,5220,0
20230814,135000,93770650,5220,5220,5220,5220,0
20230814,134900,93770650,5220,5220,5220,5220,0
20230814,134800,93770650,5220,5220,5220,5220,0
20230814,134700,93770650,5220,5220,5220,5220,0
20230814,134600,93770650,5220,5220,5220,5220,87
20230814,134500,93316510,5220,5220,5220,5220,0
20230814,134400,93316510,5220,5220,5220,5220,0
20230814,134300,93316510,5220,5220,5220,5220,0
20230814,134200,93316510,5220,5220,5220,5220,0
20230814,134100,93316510,5220,5220,5220,5220,0
20230814,134000,93316510,5220,5220,5220,5220,0
20230814,133900,93316510,5220,5210,5220,5210,2
20230814,133800,93306080,5200,5200,5200,5200,0
20230814,133700,93306080,5200,5200,5200,5200,0
20230814,133600,93306080,5200,5200,5200,5200,17
20230814,133500,93217680,5200,5200,5200,5200,17
20230814,133400,93129280,5200,5200,5200,5200,457
20230814,133300,90752880,5200,5200,5200,5200,24
20230814,133200,90628080,5200,5200,5200,5200,0
20230814,133100,90628080,5200,5200,5200,5200,1
20230814,133000,90622880,5200,5210,5210,5200,890
20230814,132900,85994100,5220,5220,5220,5220,0
20230814,132800,85994100,5220,5220,5220,5220,0
20230814,132700,85994100,5220,5220,5220,5220,0
20230814,132600,85994100,5220,5230,5230,5220,1839
20230814,132500,76394430,5230,5230,5230,5230,0
20230814,132400,76394430,5230,5230,5230,5230,0
20230814,132300,76394430,5230,5230,5230,5230,0
20230814,132200,76394430,5230,5230,5230,5230,3
20230814,132100,76378740,5230,5230,5230,5230,3
20230814,132000,76363050,5230,5230,5230,5230,83
20230814,131900,75928960,5220,5220,5220,5220,1
20230814,131800,75923740,5220,5220,5220,5220,0
20230814,131700,75923740,5220,5220,5220,5220,0
20230814,131600,75923740,5220,5220,5220,5220,0
20230814,131500,75923740,5220,5220,5220,5220,0
20230814,131400,75923740,5220,5220,5220,5220,0
20230814,131300,75923740,5220,5220,5220,5220,0
20230814,131200,75923740,5220,5220,5220,5220,0
20230814,131100,75923740,5220,5220,5220,5220,10
20230814,131000,75871540,5230,5220,5230,5220,104
20230814,130900,75328630,5220,5220,5220,5220,0
20230814,130800,75328630,5220,5220,5220,5220,0
20230814,130700,75328630,5220,5220,5220,5220,0
20230814,130600,75328630,5220,5220,5220,5220,0
20230814,130500,75328630,5220,5220,5220,5220,0
20230814,130400,75328630,5220,5220,5220,5220,9
20230814,130300,75281650,5230,5230,5230,5230,0
20230814,130200,75281650,5230,5230,5230,5230,521
20230814,130100,72556820,5250,5250,5250,5250,0
20230814,130000,72556820,5250,5250,5250,5250,0
20230814,125900,72556820,5250,5250,5250,5250,0
20230814,125800,72556820,5250,5250,5250,5250,0
20230814,125700,72556820,5250,5250,5250,5250,0
20230814,125600,72556820,5250,5250,5250,5250,0
20230814,125500,72556820,5250,5250,5250,5250,0
20230814,125400,72556820,5250,5250,5250,5250,1
20230814,125300,72551570,5250,5250,5250,5250,1
20230814,125200,72546320,5250,5230,5250,5230,18
20230814,125100,72452020,5240,5240,5240,5240,0
20230814,125000,72452020,5240,5240,5240,5240,0
20230814,124900,72452020,5240,5240,5240,5240,120
20230814,124800,71823220,5230,5230,5230,5230,0
20230814,124700,71823220,5230,5230,5230,5230,0
20230814,124600,71823220,5230,5230,5230,5230,0
20230814,124500,71823220,5230,5230,5230,5230,0
20230814,124400,71823220,5230,5230,5230,5230,40
20230814,124300,71614020,5230,5230,5230,5230,0
20230814,124200,71614020,5230,5230,5230,5230,53
20230814,124100,71336830,5230,5230,5230,5230,0
20230814,124000,71336830,5230,5230,5230,5230,0
20230814,123900,71336830,5230,5230,5230,5230,0
20230814,123800,71336830,5230,5230,5230,5230,0
20230814,123700,71336830,5230,5230,5230,5230,0
20230814,123600,71336830,5230,5230,5230,5230,0
20230814,123500,71336830,5230,5230,5230,5230,196
20230814,123400,70311750,5240,5240,5240,5240,0
20230814,123300,70311750,5240,5240,5240,5240,0
20230814,123200,70311750,5240,5240,5240,5240,0
20230814,123100,70311750,5240,5240,5240,5240,612
20230814,123000,67104870,5240,5240,5240,5240,0
20230814,122900,67104870,5240,5240,5240,5240,0
20230814,122800,67104870,5240,5240,5240,5240,0
20230814,122700,67104870,5240,5240,5240,5240,0
20230814,122600,67104870,5240,5240,5240,5240,0
20230814,122500,67104870,5240,5240,5240,5240,0
20230814,122400,67104870,5240,5240,5240,5240,50
20230814,122300,66842870,5260,5260,5260,5260,0
20230814,122200,66842870,5260,5250,5260,5250,25
20230814,122100,66711380,5250,5250,5250,5250,0
20230814,122000,66711380,5250,5250,5250,5250,1
20230814,121900,66706130,5250,5250,5250,5250,51
20230814,121800,66438380,5250,5250,5250,5250,0
20230814,121700,66438380,5250,5250,5250,5250,1
20230814,121600,66433130,5250,5250,5250,5250,1
20230814,121500,66427880,5250,5250,5250,5250,42
20230814,121400,66207380,5240,5240,5240,5240,0
20230814,121300,66207380,5240,5240,5240,5240,0
20230814,121200,66207380,5240,5240,5240,5240,0
20230814,121100,66207380,5240,5240,5240,5240,0
20230814,121000,66207380,5240,5240,5240,5240,0
20230814,120900,66207380,5240,5240,5240,5240,750
20230814,120800,62277380,5240,5230,5240,5230,6
20230814,120700,62245990,5230,5230,5230,5230,5
20230814,120600,62219840,5240,5240,5240,5230,146
20230814,120500,61454850,5240,5240,5240,5240,3
20230814,120400,61439130,5240,5240,5240,5240,103
20230814,120300,60899410,5240,5240,5240,5240,0
20230814,120200,60899410,5240,5240,5240,5240,0
20230814,120100,60899410,5240,5240,5240,5240,0
20230814,120000,60899410,5240,5240,5240,5240,0
20230814,115900,60899410,5240,5240,5240,5240,0
20230814,115800,60899410,5240,5240,5240,5240,0
20230814,115700,60899410,5240,5240,5240,5240,0
20230814,115600,60899410,5240,5230,5240,5230,156
20230814,115500,60082360,5230,5230,5230,5230,0
20230814,115400,60082360,5230,5230,5230,5230,0
20230814,115300,60082360,5230,5230,5230,5230,0
20230814,115200,60082360,5230,5230,5230,5230,0
20230814,115100,60082360,5230,5230,5230,5230,0
20230814,115000,60082360,5230,5230,5230,5230,0
20230814,114900,60082360,5230,5230,5230,5230,12
20230814,114800,60019600,5230,5230,5230,5230,20
20230814,114700,59915000,5220,5220,5220,5220,27
20230814,114600,59774060,5210,5210,5210,5210,1
20230814,114500,59768850,5220,5220,5220,5220,1
20230814,114400,59763630,5220,5220,5220,5220,40
20230814,114300,59554830,5230,5230,5230,5230,0
20230814,114200,59554830,5230,5230,5230,5230,0
20230814,114100,59554830,5230,5230,5230,5230,0
20230814,114000,59554830,5230,5230,5230,5230,0
20230814,113900,59554830,5230,5230,5230,5230,0
20230814,113800,59554830,5230,5230,5230,5230,0
20230814,113700,59554830,5230,5230,5230,5230,0
20230814,113600,59554830,5230,5230,5230,5230,0
20230814,113500,59554830,5230,5230,5230,5230,0
20230814,113400,59554830,5230,5230,5230,5230,0
20230814,113300,59554830,5230,5230,5230,5230,0
20230814,113200,59554830,5230,5230,5230,5230,0
20230814,113100,59554830,5230,5230,5230,5230,0
20230814,113000,59554830,5230,5230,5230,5230,0
20230814,112900,59554830,5230,5230,5230,5230,0
20230814,112800,59554830,5230,5230,5230,5230,0
20230814,112700,59554830,5230,5230,5230,5230,0
20230814,112600,59554830,5230,5230,5230,5230,0
20230814,112500,59554830,5230,5230,5230,5230,0
20230814,112400,59554830,5230,5230,5230,5230,0
20230814,112300,59554830,5230,5230,5230,5230,0
20230814,112200,59554830,5230,5230,5230,5230,0
20230814,112100,59554830,5230,5230,5230,5230,0
20230814,112000,59554830,5230,5230,5230,5230,0
20230814,111900,59554830,5230,5230,5230,5230,0
20230814,111800,59554830,5230,5230,5230,5230,0
20230814,111700,59554830,5230,5230,5230,5230,0
20230814,111600,59554830,5230,5220,5230,5220,37
20230814,111500,59361330,5220,5220,5220,5220,1
20230814,111400,59356110,5220,5220,5220,5220,51
20230814,111300,59089890,5220,5220,5220,5220,0
20230814,111200,59089890,5220,5220,5220,5220,0
20230814,111100,59089890,5220,5220,5220,5220,9
20230814,111000,59042910,5220,5220,5220,5220,0
20230814,110900,59042910,5220,5220,5220,5220,0
20230814,110800,59042910,5220,5220,5220,5220,0
20230814,110700,59042910,5220,5220,5220,5220,1
20230814,110600,59037690,5220,5220,5220,5220,4
20230814,110500,59016810,5230,5230,5230,5230,0
20230814,110400,59016810,5230,5230,5230,5230,0
20230814,110300,59016810,5230,5230,5230,5230,0
20230814,110200,59016810,5230,5230,5230,5230,2
20230814,110100,59006350,5230,5230,5230,5230,0
20230814,110000,59006350,5230,5230,5230,5230,0
20230814,105900,59006350,5230,5230,5230,5230,11
20230814,105800,58948820,5230,5220,5230,5220,439
20230814,105700,56657230,5220,5220,5220,5220,0
20230814,105600,56657230,5220,5220,5220,5220,0
20230814,105500,56657230,5220,5220,5220,5220,0
20230814,105400,56657230,5220,5220,5220,5220,0
20230814,105300,56657230,5220,5210,5220,5210,38
20230814,105200,56459240,5210,5210,5210,5210,12
20230814,105100,56396720,5190,5190,5190,5190,0
20230814,105000,56396720,5190,5190,5190,5190,6
20230814,104900,56365580,5200,5200,5200,5200,0
20230814,104800,56365580,5200,5200,5200,5200,0
20230814,104700,56365580,5200,5200,5200,5200,0
20230814,104600,56365580,5200,5200,5200,5200,209
20230814,104500,55278780,5200,5200,5200,5200,100
20230814,104400,54758780,5220,5220,5220,5220,0
20230814,104300,54758780,5220,5220,5220,5220,0
20230814,104200,54758780,5220,5220,5220,5220,1
20230814,104100,54753560,5220,5220,5220,5220,0
20230814,104000,54753560,5220,5220,5220,5220,1
20230814,103900,54748340,5230,5230,5230,5230,1
20230814,103800,54743110,5200,5200,5200,5200,30
20230814,103700,54587110,5200,5200,5200,5200,0
20230814,103600,54587110,5200,5200,5200,5200,0
20230814,103500,54587110,5200,5200,5200,5200,1375
20230814,103400,47437110,5200,5200,5200,5200,0
20230814,103300,47437110,5200,5200,5200,5200,0
20230814,103200,47437110,5200,5230,5230,5200,1048
20230814,103100,41982840,5230,5230,5230,5230,40
20230814,103000,41773640,5240,5240,5240,5240,5
20230814,102900,41747440,5240,5240,5240,5240,1
20230814,102800,41742200,5240,5240,5240,5240,0
20230814,102700,41742200,5240,5240,5240,5240,1
20230814,102600,41736960,5240,5240,5240,5240,1
20230814,102500,41731720,5240,5240,5240,5240,0
20230814,102400,41731720,5240,5240,5240,5240,0
20230814,102300,41731720,5240,5240,5240,5240,1
20230814,102200,41726480,5240,5240,5240,5240,6
20230814,102100,41695040,5240,5240,5240,5240,0
20230814,102000,41695040,5240,5240,5240,5240,0
20230814,101900,41695040,5240,5240,5240,5240,0
20230814,101800,41695040,5240,5240,5240,5240,0
20230814,101700,41695040,5240,5240,5240,5240,0
20230814,101600,41695040,5240,5240,5240,5240,5
20230814,101500,41668840,5240,5240,5240,5240,0
20230814,101400,41668840,5240,5240,5240,5240,0
20230814,101300,41668840,5240,5240,5240,5240,0
20230814,101200,41668840,5240,5240,5240,5240,0
20230814,101100,41668840,5240,5240,5240,5240,0
20230814,101000,41668840,5240,5240,5240,5240,0
20230814,100900,41668840,5240,5240,5240,5240,0
20230814,100800,41668840,5240,5240,5240,5240,0
20230814,100700,41668840,5240,5240,5240,5240,0
20230814,100600,41668840,5240,5240,5240,5240,0
20230814,100500,41668840,5240,5240,5240,5240,0
20230814,100400,41668840,5240,5240,5240,5240,0
20230814,100300,41668840,5240,5240,5240,5240,0
20230814,100200,41668840,5240,5240,5240,5240,1
20230814,100100,41663600,5240,5240,5240,5240,0
20230814,100000,41663600,5240,5240,5240,5240,0
20230814,095900,41663600,5240,5240,5240,5240,0
20230814,095800,41663600,5240,5240,5240,5240,9
20230814,095700,41616440,5240,5240,5240,5240,0
20230814,095600,41616440,5240,5240,5240,5240,4
20230814,095500,41595480,5240,5240,5240,5240,359
20230814,095400,39714320,5240,5240,5240,5240,0
20230814,095300,39714320,5240,5240,5240,5240,0
20230814,095200,39714320,5240,5240,5240,5240,0
20230814,095100,39714320,5240,5240,5240,5240,0
20230814,095000,39714320,5240,5250,5250,5240,21
20230814,094900,39604260,5240,5240,5240,5240,0
20230814,094800,39604260,5240,5240,5240,5240,0
20230814,094700,39604260,5240,5230,5240,5230,698
20230814,094600,35946760,5230,5230,5230,5230,0
20230814,094500,35946760,5230,5230,5230,5230,0
20230814,094400,35946760,5230,5230,5230,5230,0
20230814,094300,35946760,5230,5230,5230,5230,70
20230814,094200,35580660,5240,5240,5240,5240,0
20230814,094100,35580660,5240,5240,5240,5240,32
20230814,094000,35412980,5240,5240,5240,5240,0
20230814,093900,35412980,5240,5240,5240,5240,2000
20230814,093800,24932980,5240,5240,5240,5240,6
20230814,093700,24901540,5240,5240,5240,5240,0
20230814,093600,24901540,5240,5240,5240,5240,0
20230814,093500,24901540,5240,5240,5240,5240,1
20230814,093400,24896300,5230,5230,5230,5230,558
20230814,093300,21977960,5230,5240,5240,5230,555
20230814,093200,19070310,5230,5230,5230,5230,0
20230814,093100,19070310,5230,5230,5230,5230,0
20230814,093000,19070310,5230,5230,5230,5230,0
20230814,092900,19070310,5230,5230,5230,5230,0
20230814,092800,19070310,5230,5210,5230,5210,425
20230814,092700,16855230,5210,5210,5210,5210,10
20230814,092600,16803130,5200,5200,5200,5200,0
20230814,092500,16803130,5200,5200,5200,5200,0
20230814,092400,16803130,5200,5200,5200,5200,8
20230814,092300,16761530,5200,5200,5200,5200,7
20230814,092200,16725130,5210,5210,5210,5210,123
20230814,092100,16084300,5210,5210,5210,5210,197
20230814,092000,15057930,5210,5210,5210,5210,7
20230814,091900,15021460,5190,5190,5190,5190,0
20230814,091800,15021460,5190,5190,5190,5190,0
20230814,091700,15021460,5190,5190,5190,5190,0
20230814,091600,15021460,5190,5190,5190,5190,0
20230814,091500,15021460,5190,5190,5190,5190,5
20230814,091400,14995510,5190,5190,5190,5190,0
20230814,091300,14995510,5190,5190,5190,5190,1
20230814,091200,14990320,5180,5180,5180,5180,166
20230814,091100,14130440,5180,5180,5180,5180,32
20230814,091000,13964680,5200,5200,5200,5200,19
20230814,090900,13865880,5190,5190,5190,5190,2
20230814,090800,13855500,5210,5210,5210,5210,0
20230814,090700,13855500,5210,5190,5210,5190,7
20230814,090600,13819090,5200,5200,5200,5200,800
20230814,090500,9659090,5200,5220,5220,5200,11
20230814,090400,9601740,5230,5240,5270,5230,735
20230814,090300,5752650,5240,5300,5300,5240,503
20230814,090200,3116850,5240,5240,5240,5240,500
20230814,090100,496850,5230,5230,5230,5230,0
20230814,090000,496850,5230,5230,5230,5230,95