KissMeData/200470/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201400,387482225,3180,3180,3180,3180,1568
20230814,201300,387482225,3180,3180,3180,3180,0
20230814,201200,387482225,3180,3180,3180,3180,0
20230814,201100,387482225,3180,3180,3180,3180,0
20230814,201000,387482225,3180,3180,3180,3180,0
20230814,200900,387482225,3180,3180,3180,3180,0
20230814,200800,387482225,3180,3180,3180,3180,0
20230814,200700,387482225,3180,3180,3180,3180,0
20230814,200600,387482225,3180,3180,3180,3180,0
20230814,200500,387482225,3180,3180,3180,3180,0
20230814,200400,387482225,3180,3180,3180,3180,0
20230814,200300,387482225,3180,3180,3180,3180,0
20230814,200200,387482225,3180,3180,3180,3180,0
20230814,200100,387482225,3180,3180,3180,3180,0
20230814,200000,387482225,3180,3180,3180,3180,0
20230814,195900,387482225,3180,3180,3180,3180,0
20230814,195800,387482225,3180,3180,3180,3180,0
20230814,195700,387482225,3180,3180,3180,3180,0
20230814,195600,387482225,3180,3180,3180,3180,0
20230814,195500,387482225,3180,3180,3180,3180,0
20230814,195400,387482225,3180,3180,3180,3180,0
20230814,195300,387482225,3180,3180,3180,3180,0
20230814,195200,387482225,3180,3180,3180,3180,0
20230814,195100,387482225,3180,3180,3180,3180,0
20230814,195000,387482225,3180,3180,3180,3180,0
20230814,194900,387482225,3180,3180,3180,3180,0
20230814,194800,387482225,3180,3180,3180,3180,0
20230814,194700,387482225,3180,3180,3180,3180,0
20230814,194600,387482225,3180,3180,3180,3180,0
20230814,194500,387482225,3180,3180,3180,3180,0
20230814,194400,387482225,3180,3180,3180,3180,1568
20230814,194300,387482225,3180,3180,3180,3180,0
20230814,194200,387482225,3180,3180,3180,3180,0
20230814,194100,387482225,3180,3180,3180,3180,0
20230814,194000,387482225,3180,3180,3180,3180,0
20230814,193900,387482225,3180,3180,3180,3180,0
20230814,193800,387482225,3180,3180,3180,3180,0
20230814,193700,387482225,3180,3180,3180,3180,0
20230814,193600,387482225,3180,3180,3180,3180,0
20230814,193500,387482225,3180,3180,3180,3180,0
20230814,193400,387482225,3180,3180,3180,3180,0
20230814,193300,387482225,3180,3180,3180,3180,0
20230814,193200,387482225,3180,3180,3180,3180,0
20230814,193100,387482225,3180,3180,3180,3180,0
20230814,193000,387482225,3180,3180,3180,3180,0
20230814,192900,387482225,3180,3180,3180,3180,0
20230814,192800,387482225,3180,3180,3180,3180,0
20230814,192700,387482225,3180,3180,3180,3180,0
20230814,192600,387482225,3180,3180,3180,3180,0
20230814,192500,387482225,3180,3180,3180,3180,0
20230814,192400,387482225,3180,3180,3180,3180,0
20230814,192300,387482225,3180,3180,3180,3180,0
20230814,192200,387482225,3180,3180,3180,3180,0
20230814,192100,387482225,3180,3180,3180,3180,0
20230814,192000,387482225,3180,3180,3180,3180,0
20230814,191900,387482225,3180,3180,3180,3180,0
20230814,191800,387482225,3180,3180,3180,3180,0
20230814,191700,387482225,3180,3180,3180,3180,0
20230814,191600,387482225,3180,3180,3180,3180,0
20230814,191500,387482225,3180,3180,3180,3180,0
20230814,191400,387482225,3180,3180,3180,3180,1568
20230814,191300,387482225,3180,3180,3180,3180,0
20230814,191200,387482225,3180,3180,3180,3180,0
20230814,191100,387482225,3180,3180,3180,3180,0
20230814,191000,387482225,3180,3180,3180,3180,0
20230814,190900,387482225,3180,3180,3180,3180,0
20230814,190800,387482225,3180,3180,3180,3180,0
20230814,190700,387482225,3180,3180,3180,3180,0
20230814,190600,387482225,3180,3180,3180,3180,0
20230814,190500,387482225,3180,3180,3180,3180,0
20230814,190400,387482225,3180,3180,3180,3180,0
20230814,190300,387482225,3180,3180,3180,3180,0
20230814,190200,387482225,3180,3180,3180,3180,0
20230814,190100,387482225,3180,3180,3180,3180,0
20230814,190000,387482225,3180,3180,3180,3180,0
20230814,185900,387482225,3180,3180,3180,3180,0
20230814,185800,387482225,3180,3180,3180,3180,0
20230814,185700,387482225,3180,3180,3180,3180,0
20230814,185600,387482225,3180,3180,3180,3180,0
20230814,185500,387482225,3180,3180,3180,3180,0
20230814,185400,387482225,3180,3180,3180,3180,0
20230814,185300,387482225,3180,3180,3180,3180,0
20230814,185200,387482225,3180,3180,3180,3180,0
20230814,185100,387482225,3180,3180,3180,3180,0
20230814,185000,387482225,3180,3180,3180,3180,0
20230814,184900,387482225,3180,3180,3180,3180,0
20230814,184800,387482225,3180,3180,3180,3180,0
20230814,184700,387482225,3180,3180,3180,3180,0
20230814,184600,387482225,3180,3180,3180,3180,0
20230814,184500,387482225,3180,3180,3180,3180,0
20230814,184400,387482225,3180,3180,3180,3180,1568
20230814,184300,387482225,3180,3180,3180,3180,0
20230814,184200,387482225,3180,3180,3180,3180,0
20230814,184100,387482225,3180,3180,3180,3180,0
20230814,184000,387482225,3180,3180,3180,3180,0
20230814,183900,387482225,3180,3180,3180,3180,0
20230814,183800,387482225,3180,3180,3180,3180,0
20230814,183700,387482225,3180,3180,3180,3180,0
20230814,183600,387482225,3180,3180,3180,3180,0
20230814,183500,387482225,3180,3180,3180,3180,0
20230814,183400,387482225,3180,3180,3180,3180,0
20230814,183300,387482225,3180,3180,3180,3180,0
20230814,183200,387482225,3180,3180,3180,3180,0
20230814,183100,387482225,3180,3180,3180,3180,0
20230814,183000,387482225,3180,3180,3180,3180,0
20230814,182900,387482225,3180,3180,3180,3180,0
20230814,182800,387482225,3180,3180,3180,3180,0
20230814,182700,387482225,3180,3180,3180,3180,0
20230814,182600,387482225,3180,3180,3180,3180,0
20230814,182500,387482225,3180,3180,3180,3180,0
20230814,182400,387482225,3180,3180,3180,3180,0
20230814,182300,387482225,3180,3180,3180,3180,0
20230814,182200,387482225,3180,3180,3180,3180,0
20230814,182100,387482225,3180,3180,3180,3180,0
20230814,182000,387482225,3180,3180,3180,3180,0
20230814,181900,387482225,3180,3180,3180,3180,0
20230814,181800,387482225,3180,3180,3180,3180,0
20230814,181700,387482225,3180,3180,3180,3180,0
20230814,181600,387482225,3180,3180,3180,3180,0
20230814,181500,387482225,3180,3180,3180,3180,0
20230814,181400,387482225,3180,3180,3180,3180,1568
20230814,181300,387482225,3180,3180,3180,3180,0
20230814,181200,387482225,3180,3180,3180,3180,0
20230814,181100,387482225,3180,3180,3180,3180,0
20230814,181000,387482225,3180,3180,3180,3180,0
20230814,180900,387482225,3180,3180,3180,3180,0
20230814,180800,387482225,3180,3180,3180,3180,0
20230814,180700,387482225,3180,3180,3180,3180,0
20230814,180600,387482225,3180,3180,3180,3180,0
20230814,180500,387482225,3180,3180,3180,3180,0
20230814,180400,387482225,3180,3180,3180,3180,0
20230814,180300,387482225,3180,3180,3180,3180,0
20230814,180200,387482225,3180,3180,3180,3180,0
20230814,180100,387482225,3180,3180,3180,3180,0
20230814,180000,387482225,3180,3180,3180,3180,0
20230814,175900,387482225,3180,3180,3180,3180,0
20230814,175800,387482225,3180,3180,3180,3180,0
20230814,175700,387482225,3180,3180,3180,3180,0
20230814,175600,387482225,3180,3180,3180,3180,0
20230814,175500,387482225,3180,3180,3180,3180,0
20230814,175400,387482225,3180,3180,3180,3180,0
20230814,175300,387482225,3180,3180,3180,3180,0
20230814,175200,387482225,3180,3180,3180,3180,0
20230814,175100,387482225,3180,3180,3180,3180,0
20230814,175000,387482225,3180,3180,3180,3180,0
20230814,174900,387482225,3180,3180,3180,3180,0
20230814,174800,387482225,3180,3180,3180,3180,0
20230814,174700,387482225,3180,3180,3180,3180,0
20230814,174600,387482225,3180,3180,3180,3180,0
20230814,174500,387482225,3180,3180,3180,3180,0
20230814,174400,387482225,3180,3180,3180,3180,1568
20230814,174300,387482225,3180,3180,3180,3180,0
20230814,174200,387482225,3180,3180,3180,3180,0
20230814,174100,387482225,3180,3180,3180,3180,0
20230814,174000,387482225,3180,3180,3180,3180,0
20230814,173900,387482225,3180,3180,3180,3180,0
20230814,173800,387482225,3180,3180,3180,3180,0
20230814,173700,387482225,3180,3180,3180,3180,0
20230814,173600,387482225,3180,3180,3180,3180,0
20230814,173500,387482225,3180,3180,3180,3180,0
20230814,173400,387482225,3180,3180,3180,3180,0
20230814,173300,387482225,3180,3180,3180,3180,0
20230814,173200,387482225,3180,3180,3180,3180,0
20230814,173100,387482225,3180,3180,3180,3180,0
20230814,173000,387482225,3180,3180,3180,3180,0
20230814,172900,387482225,3180,3180,3180,3180,0
20230814,172800,387482225,3180,3180,3180,3180,0
20230814,172700,387482225,3180,3180,3180,3180,0
20230814,172600,387482225,3180,3180,3180,3180,0
20230814,172500,387482225,3180,3180,3180,3180,0
20230814,172400,387482225,3180,3180,3180,3180,0
20230814,172300,387482225,3180,3180,3180,3180,0
20230814,172200,387482225,3180,3180,3180,3180,0
20230814,172100,387482225,3180,3180,3180,3180,0
20230814,172000,387482225,3180,3180,3180,3180,0
20230814,171900,387482225,3180,3180,3180,3180,0
20230814,171800,387482225,3180,3180,3180,3180,0
20230814,171700,387482225,3180,3180,3180,3180,0
20230814,171600,387482225,3180,3180,3180,3180,0
20230814,171500,387482225,3180,3180,3180,3180,0
20230814,171400,387482225,3180,3180,3180,3180,1568
20230814,171300,387482225,3180,3180,3180,3180,0
20230814,171200,387482225,3180,3180,3180,3180,0
20230814,171100,387482225,3180,3180,3180,3180,0
20230814,171000,387482225,3180,3180,3180,3180,0
20230814,170900,387482225,3180,3180,3180,3180,0
20230814,170800,387482225,3180,3180,3180,3180,0
20230814,170700,387482225,3180,3180,3180,3180,0
20230814,170600,387482225,3180,3180,3180,3180,0
20230814,170500,387482225,3180,3180,3180,3180,0
20230814,170400,387482225,3180,3180,3180,3180,0
20230814,170300,387482225,3180,3180,3180,3180,0
20230814,170200,387482225,3180,3180,3180,3180,0
20230814,170100,387482225,3180,3180,3180,3180,0
20230814,170000,387482225,3180,3180,3180,3180,0
20230814,165900,387482225,3180,3180,3180,3180,0
20230814,165800,387482225,3180,3180,3180,3180,0
20230814,165700,387482225,3180,3180,3180,3180,0
20230814,165600,387482225,3180,3180,3180,3180,0
20230814,165500,387482225,3180,3180,3180,3180,0
20230814,165400,387482225,3180,3180,3180,3180,0
20230814,165300,387482225,3180,3180,3180,3180,0
20230814,165200,387482225,3180,3180,3180,3180,0
20230814,165100,387482225,3180,3180,3180,3180,0
20230814,165000,387482225,3180,3180,3180,3180,0
20230814,164900,387482225,3180,3180,3180,3180,0
20230814,164800,387482225,3180,3180,3180,3180,0
20230814,164700,387482225,3180,3180,3180,3180,0
20230814,164600,387482225,3180,3180,3180,3180,0
20230814,164500,387482225,3180,3180,3180,3180,0
20230814,164400,387482225,3180,3180,3180,3180,1568
20230814,164300,387482225,3180,3180,3180,3180,0
20230814,164200,387482225,3180,3180,3180,3180,0
20230814,164100,387482225,3180,3180,3180,3180,0
20230814,164000,387482225,3180,3180,3180,3180,0
20230814,163900,387482225,3180,3180,3180,3180,0
20230814,163800,387482225,3180,3180,3180,3180,0
20230814,163700,387482225,3180,3180,3180,3180,0
20230814,163600,387482225,3180,3180,3180,3180,0
20230814,163500,387482225,3180,3180,3180,3180,0
20230814,163400,387482225,3180,3180,3180,3180,0
20230814,163300,387482225,3180,3180,3180,3180,0
20230814,163200,387482225,3180,3180,3180,3180,0
20230814,163100,387482225,3180,3180,3180,3180,0
20230814,163000,387482225,3180,3180,3180,3180,0
20230814,162900,387482225,3180,3180,3180,3180,0
20230814,162800,387482225,3180,3180,3180,3180,0
20230814,162700,387482225,3180,3180,3180,3180,0
20230814,162600,387482225,3180,3180,3180,3180,0
20230814,162500,387482225,3180,3180,3180,3180,0
20230814,162400,387482225,3180,3180,3180,3180,0
20230814,162300,387482225,3180,3180,3180,3180,0
20230814,162200,387482225,3180,3180,3180,3180,0
20230814,162100,387482225,3180,3180,3180,3180,0
20230814,162000,387482225,3180,3180,3180,3180,0
20230814,161900,387482225,3180,3180,3180,3180,0
20230814,161800,387482225,3180,3180,3180,3180,0
20230814,161700,387482225,3180,3180,3180,3180,0
20230814,161600,387482225,3180,3180,3180,3180,0
20230814,161500,387482225,3180,3180,3180,3180,0
20230814,161400,387482225,3180,3180,3180,3180,1568
20230814,161300,387482225,3180,3180,3180,3180,0
20230814,161200,387482225,3180,3180,3180,3180,0
20230814,161100,387482225,3180,3180,3180,3180,0
20230814,161000,387482225,3180,3180,3180,3180,0
20230814,160900,387482225,3180,3180,3180,3180,0
20230814,160800,387482225,3180,3180,3180,3180,0
20230814,160700,387482225,3180,3180,3180,3180,0
20230814,160600,387482225,3180,3180,3180,3180,0
20230814,160500,387482225,3180,3180,3180,3180,0
20230814,160400,387482225,3180,3180,3180,3180,0
20230814,160300,387482225,3180,3180,3180,3180,0
20230814,160200,387482225,3180,3180,3180,3180,0
20230814,160100,387482225,3180,3180,3180,3180,0
20230814,160000,387482225,3180,3180,3180,3180,0
20230814,155900,387482225,3180,3180,3180,3180,0
20230814,155800,387482225,3180,3180,3180,3180,0
20230814,155700,387482225,3180,3180,3180,3180,0
20230814,155600,387482225,3180,3180,3180,3180,0
20230814,155500,387482225,3180,3180,3180,3180,0
20230814,155400,387482225,3180,3180,3180,3180,0
20230814,155300,387482225,3180,3180,3180,3180,0
20230814,155200,387482225,3180,3180,3180,3180,0
20230814,155100,387482225,3180,3180,3180,3180,0
20230814,155000,387482225,3180,3180,3180,3180,0
20230814,154900,387482225,3180,3180,3180,3180,0
20230814,154800,387482225,3180,3180,3180,3180,0
20230814,154700,387482225,3180,3180,3180,3180,0
20230814,154600,387482225,3180,3180,3180,3180,0
20230814,154500,387482225,3180,3180,3180,3180,0
20230814,154400,387482225,3180,3180,3180,3180,1568
20230814,154300,387482225,3180,3180,3180,3180,0
20230814,154200,387482225,3180,3180,3180,3180,0
20230814,154100,387482225,3180,3180,3180,3180,0
20230814,154000,387482225,3180,3180,3180,3180,0
20230814,153900,387482225,3180,3180,3180,3180,0
20230814,153800,387482225,3180,3180,3180,3180,0
20230814,153700,387482225,3180,3180,3180,3180,0
20230814,153600,387482225,3180,3180,3180,3180,0
20230814,153500,387482225,3180,3180,3180,3180,0
20230814,153400,387482225,3180,3180,3180,3180,0
20230814,153300,387482225,3180,3180,3180,3180,0
20230814,153200,387482225,3180,3180,3180,3180,0
20230814,153100,387482225,3180,3180,3180,3180,0
20230814,153000,387482225,3180,3180,3180,3180,1568
20230814,152900,382495985,3180,3180,3180,3180,0
20230814,152800,382495985,3180,3180,3180,3180,0
20230814,152700,382495985,3180,3180,3180,3180,0
20230814,152600,382495985,3180,3180,3180,3180,0
20230814,152500,382495985,3180,3180,3180,3180,0
20230814,152400,382495985,3180,3180,3180,3180,0
20230814,152300,382495985,3180,3180,3180,3180,0
20230814,152200,382495985,3180,3180,3180,3180,0
20230814,152100,382495985,3180,3180,3180,3180,0
20230814,152000,382495985,3180,3180,3180,3180,0
20230814,151900,382495985,3180,3180,3180,3180,1
20230814,151800,382492805,3175,3175,3175,3175,394
20230814,151700,381241855,3175,3175,3175,3175,5
20230814,151600,381225980,3180,3180,3180,3180,10
20230814,151500,381194180,3180,3175,3180,3175,548
20230814,151400,379454275,3175,3175,3175,3175,0
20230814,151300,379454275,3175,3175,3175,3175,0
20230814,151200,379454275,3175,3170,3175,3170,201
20230814,151100,378817100,3190,3190,3190,3190,0
20230814,151000,378817100,3190,3190,3190,3190,0
20230814,150900,378817100,3190,3190,3190,3190,0
20230814,150800,378817100,3190,3190,3190,3190,0
20230814,150700,378817100,3190,3190,3190,3190,0
20230814,150600,378817100,3190,3165,3190,3165,1103
20230814,150500,375301105,3190,3190,3190,3190,0
20230814,150400,375301105,3190,3190,3190,3190,1
20230814,150300,375297915,3175,3190,3190,3175,847
20230814,150200,372607160,3180,3175,3180,3175,1186
20230814,150100,368837505,3175,3175,3175,3175,5
20230814,150000,368821630,3180,3180,3180,3180,0
20230814,145900,368821630,3180,3175,3180,3175,168
20230814,145800,368287585,3180,3175,3180,3165,869
20230814,145700,365531760,3180,3185,3185,3180,102
20230814,145600,365207390,3190,3190,3190,3190,6
20230814,145500,365188250,3195,3195,3195,3195,0
20230814,145400,365188250,3195,3195,3195,3195,0
20230814,145300,365188250,3195,3195,3195,3195,0
20230814,145200,365188250,3195,3180,3195,3180,5
20230814,145100,365172335,3180,3180,3180,3180,901
20230814,145000,362307155,3180,3180,3180,3180,0
20230814,144900,362307155,3180,3180,3180,3180,1
20230814,144800,362303975,3180,3180,3180,3180,0
20230814,144700,362303975,3180,3180,3180,3180,0
20230814,144600,362303975,3180,3175,3180,3170,1527
20230814,144500,357459955,3190,3190,3190,3190,0
20230814,144400,357459955,3190,3190,3190,3190,0
20230814,144300,357459955,3190,3190,3190,3190,0
20230814,144200,357459955,3190,3190,3190,3190,0
20230814,144100,357459955,3190,3190,3190,3190,0
20230814,144000,357459955,3190,3190,3190,3190,0
20230814,143900,357459955,3190,3190,3190,3190,0
20230814,143800,357459955,3190,3190,3190,3190,10
20230814,143700,357428055,3190,3190,3190,3190,0
20230814,143600,357428055,3190,3190,3190,3190,100
20230814,143500,357109055,3190,3190,3190,3190,0
20230814,143400,357109055,3190,3190,3190,3190,0
20230814,143300,357109055,3190,3190,3190,3190,0
20230814,143200,357109055,3190,3190,3190,3190,0
20230814,143100,357109055,3190,3185,3190,3185,190
20230814,143000,356503890,3185,3180,3185,3180,501
20230814,142900,354910705,3190,3190,3190,3190,0
20230814,142800,354910705,3190,3190,3190,3190,0
20230814,142700,354910705,3190,3190,3190,3190,0
20230814,142600,354910705,3190,3190,3190,3190,0
20230814,142500,354910705,3190,3190,3190,3190,200
20230814,142400,354272705,3195,3195,3195,3195,0
20230814,142300,354272705,3195,3195,3195,3195,0
20230814,142200,354272705,3195,3195,3195,3195,50
20230814,142100,354112955,3195,3195,3195,3195,0
20230814,142000,354112955,3195,3180,3195,3180,1757
20230814,141900,348525680,3180,3180,3180,3180,0
20230814,141800,348525680,3180,3180,3180,3180,0
20230814,141700,348525680,3180,3180,3180,3170,503
20230814,141600,346931150,3170,3180,3180,3170,801
20230814,141500,344391970,3175,3175,3175,3175,37
20230814,141400,344274495,3180,3180,3180,3180,0
20230814,141300,344274495,3180,3180,3180,3180,1
20230814,141200,344271315,3170,3170,3170,3170,13
20230814,141100,344230105,3180,3175,3180,3175,8
20230814,141000,344204700,3175,3175,3175,3175,96
20230814,140900,343899900,3175,3175,3175,3175,415
20230814,140800,342582275,3170,3170,3170,3170,10
20230814,140700,342550575,3175,3170,3175,3170,336
20230814,140600,341483885,3170,3180,3180,3170,2
20230814,140500,341477535,3180,3180,3180,3180,0
20230814,140400,341477535,3180,3170,3180,3170,1098
20230814,140300,337996695,3175,3175,3180,3175,299
20230814,140200,337046990,3175,3175,3175,3175,0
20230814,140100,337046990,3175,3175,3175,3175,1144
20230814,140000,333414790,3180,3185,3185,3175,3186
20230814,135900,323288260,3200,3200,3200,3200,0
20230814,135800,323288260,3200,3195,3200,3195,100
20230814,135700,322968730,3200,3200,3200,3200,0
20230814,135600,322968730,3200,3200,3200,3200,0
20230814,135500,322968730,3200,3200,3200,3200,0
20230814,135400,322968730,3200,3190,3200,3190,99
20230814,135300,322652900,3195,3195,3195,3195,3
20230814,135200,322643315,3205,3205,3205,3205,0
20230814,135100,322643315,3205,3205,3205,3205,0
20230814,135000,322643315,3205,3205,3205,3205,0
20230814,134900,322643315,3205,3205,3205,3205,0
20230814,134800,322643315,3205,3205,3205,3205,0
20230814,134700,322643315,3205,3205,3205,3205,0
20230814,134600,322643315,3205,3205,3205,3205,0
20230814,134500,322643315,3205,3205,3205,3205,0
20230814,134400,322643315,3205,3205,3205,3205,0
20230814,134300,322643315,3205,3205,3205,3205,0
20230814,134200,322643315,3205,3205,3205,3205,201
20230814,134100,321999110,3205,3205,3205,3205,0
20230814,134000,321999110,3205,3205,3205,3205,1
20230814,133900,321995905,3205,3195,3205,3195,105
20230814,133800,321660380,3195,3180,3195,3175,4381
20230814,133700,307743410,3190,3190,3190,3190,0
20230814,133600,307743410,3190,3190,3190,3190,2003
20230814,133500,301353840,3185,3185,3185,3175,1189
20230814,133400,297570965,3180,3195,3195,3180,3014
20230814,133300,287968725,3200,3200,3200,3200,0
20230814,133200,287968725,3200,3200,3200,3200,0
20230814,133100,287968725,3200,3200,3200,3200,1
20230814,133000,287965525,3200,3200,3200,3200,10
20230814,132900,287933525,3205,3205,3205,3205,0
20230814,132800,287933525,3205,3205,3205,3205,0
20230814,132700,287933525,3205,3205,3205,3205,0
20230814,132600,287933525,3205,3205,3205,3205,0
20230814,132500,287933525,3205,3205,3205,3205,0
20230814,132400,287933525,3205,3205,3205,3205,0
20230814,132300,287933525,3205,3205,3205,3205,0
20230814,132200,287933525,3205,3205,3205,3190,1402
20230814,132100,283459615,3195,3195,3195,3195,446
20230814,132000,282034645,3210,3210,3210,3210,0
20230814,131900,282034645,3210,3210,3210,3210,0
20230814,131800,282034645,3210,3210,3210,3210,0
20230814,131700,282034645,3210,3210,3210,3210,267
20230814,131600,281177575,3220,3220,3220,3220,0
20230814,131500,281177575,3220,3205,3220,3200,3300
20230814,131400,270617525,3220,3220,3220,3220,3
20230814,131300,270607865,3220,3220,3220,3220,0
20230814,131200,270607865,3220,3205,3220,3205,588
20230814,131100,268723310,3225,3225,3225,3225,0
20230814,131000,268723310,3225,3225,3225,3225,0
20230814,130900,268723310,3225,3225,3225,3225,0
20230814,130800,268723310,3225,3225,3225,3225,0
20230814,130700,268723310,3225,3225,3225,3225,3
20230814,130600,268713635,3225,3225,3225,3225,0
20230814,130500,268713635,3225,3225,3225,3225,0
20230814,130400,268713635,3225,3225,3225,3225,0
20230814,130300,268713635,3225,3225,3225,3225,1
20230814,130200,268710410,3220,3220,3220,3220,0
20230814,130100,268710410,3220,3205,3220,3205,134
20230814,130000,268280925,3220,3220,3220,3220,1
20230814,125900,268277705,3220,3220,3220,3220,50
20230814,125800,268116705,3230,3230,3230,3230,0
20230814,125700,268116705,3230,3230,3230,3230,0
20230814,125600,268116705,3230,3230,3230,3230,3
20230814,125500,268107015,3230,3230,3230,3230,1
20230814,125400,268103785,3200,3200,3200,3200,0
20230814,125300,268103785,3200,3200,3200,3200,0
20230814,125200,268103785,3200,3200,3200,3200,0
20230814,125100,268103785,3200,3200,3200,3200,0
20230814,125000,268103785,3200,3210,3210,3200,4281
20230814,124900,254393290,3230,3230,3230,3230,0
20230814,124800,254393290,3230,3230,3230,3230,1
20230814,124700,254390060,3205,3205,3205,3205,0
20230814,124600,254390060,3205,3205,3205,3205,0
20230814,124500,254390060,3205,3205,3205,3205,217
20230814,124400,253694575,3210,3210,3210,3210,1000
20230814,124300,250484575,3230,3230,3230,3230,0
20230814,124200,250484575,3230,3230,3230,3230,0
20230814,124100,250484575,3230,3230,3230,3230,5
20230814,124000,250468425,3230,3230,3230,3230,0
20230814,123900,250468425,3230,3230,3230,3230,3
20230814,123800,250458735,3230,3230,3230,3230,0
20230814,123700,250458735,3230,3230,3230,3230,0
20230814,123600,250458735,3230,3230,3230,3230,0
20230814,123500,250458735,3230,3230,3230,3230,1
20230814,123400,250455505,3210,3210,3210,3210,3
20230814,123300,250445875,3210,3210,3210,3210,0
20230814,123200,250445875,3210,3210,3210,3210,143
20230814,123100,249986845,3210,3210,3210,3210,467
20230814,123000,248487775,3210,3210,3210,3210,0
20230814,122900,248487775,3210,3210,3210,3210,0
20230814,122800,248487775,3210,3210,3210,3210,0
20230814,122700,248487775,3210,3210,3210,3210,0
20230814,122600,248487775,3210,3210,3210,3210,0
20230814,122500,248487775,3210,3210,3210,3210,958
20230814,122400,245412595,3230,3230,3230,3230,0
20230814,122300,245412595,3230,3230,3230,3230,0
20230814,122200,245412595,3230,3230,3230,3230,0
20230814,122100,245412595,3230,3230,3230,3230,0
20230814,122000,245412595,3230,3230,3230,3230,0
20230814,121900,245412595,3230,3230,3230,3230,0
20230814,121800,245412595,3230,3230,3230,3230,0
20230814,121700,245412595,3230,3230,3230,3230,6
20230814,121600,245393215,3230,3230,3230,3230,150
20230814,121500,244908715,3230,3230,3230,3230,0
20230814,121400,244908715,3230,3230,3230,3230,10
20230814,121300,244876415,3235,3235,3235,3235,3
20230814,121200,244866710,3240,3240,3240,3240,0
20230814,121100,244866710,3240,3220,3240,3220,1132
20230814,121000,241215535,3225,3225,3225,3225,0
20230814,120900,241215535,3225,3225,3225,3225,0
20230814,120800,241215535,3225,3220,3225,3220,2
20230814,120700,241209090,3225,3225,3225,3225,0
20230814,120600,241209090,3225,3225,3225,3225,0
20230814,120500,241209090,3225,3225,3225,3225,0
20230814,120400,241209090,3225,3210,3225,3210,217
20230814,120300,240512490,3205,3205,3205,3205,0
20230814,120200,240512490,3205,3205,3205,3205,0
20230814,120100,240512490,3205,3205,3205,3205,0
20230814,120000,240512490,3205,3205,3205,3205,0
20230814,115900,240512490,3205,3205,3205,3205,6
20230814,115800,240493260,3240,3240,3240,3240,300
20230814,115700,239521260,3230,3230,3230,3230,0
20230814,115600,239521260,3230,3230,3230,3230,2000
20230814,115500,233061260,3230,3230,3230,3230,0
20230814,115400,233061260,3230,3230,3230,3230,0
20230814,115300,233061260,3230,3230,3230,3230,0
20230814,115200,233061260,3230,3230,3230,3230,0
20230814,115100,233061260,3230,3230,3230,3230,0
20230814,115000,233061260,3230,3230,3230,3230,20
20230814,114900,232996660,3230,3210,3230,3210,50
20230814,114800,232835410,3210,3210,3210,3210,10
20230814,114700,232803310,3205,3205,3205,3205,0
20230814,114600,232803310,3205,3205,3205,3205,0
20230814,114500,232803310,3205,3205,3205,3205,0
20230814,114400,232803310,3205,3205,3205,3205,0
20230814,114300,232803310,3205,3205,3205,3205,0
20230814,114200,232803310,3205,3205,3205,3205,0
20230814,114100,232803310,3205,3215,3215,3205,674
20230814,114000,230638140,3215,3215,3215,3215,0
20230814,113900,230638140,3215,3215,3215,3215,15
20230814,113800,230589915,3215,3210,3215,3210,16
20230814,113700,230538490,3205,3205,3205,3205,9
20230814,113600,230509645,3210,3210,3210,3210,7
20230814,113500,230487175,3205,3205,3205,3205,0
20230814,113400,230487175,3205,3205,3205,3205,0
20230814,113300,230487175,3205,3205,3205,3205,230
20230814,113200,229750025,3200,3205,3205,3200,110
20230814,113100,229397975,3205,3205,3205,3205,3
20230814,113000,229388360,3205,3205,3205,3205,1078
20230814,112900,225933370,3215,3215,3215,3215,0
20230814,112800,225933370,3215,3215,3215,3215,50
20230814,112700,225772620,3215,3215,3215,3215,2
20230814,112600,225766190,3210,3210,3210,3210,0
20230814,112500,225766190,3210,3210,3210,3210,0
20230814,112400,225766190,3210,3210,3210,3210,0
20230814,112300,225766190,3210,3210,3210,3210,100
20230814,112200,225445190,3210,3210,3210,3210,0
20230814,112100,225445190,3210,3220,3220,3210,15088
20230814,112000,176962590,3220,3220,3220,3220,5
20230814,111900,176946490,3215,3215,3215,3215,250
20230814,111800,176142740,3220,3225,3225,3220,18
20230814,111700,176084735,3235,3235,3235,3235,0
20230814,111600,176084735,3235,3235,3235,3235,7
20230814,111500,176062090,3235,3235,3235,3235,0
20230814,111400,176062090,3235,3230,3235,3230,2
20230814,111300,176055625,3220,3215,3220,3215,819
20230814,111200,173421040,3220,3220,3220,3220,786
20230814,111100,170890120,3235,3235,3235,3235,0
20230814,111000,170890120,3235,3235,3235,3235,0
20230814,110900,170890120,3235,3235,3235,3235,0
20230814,110800,170890120,3235,3235,3235,3235,0
20230814,110700,170890120,3235,3235,3235,3235,66
20230814,110600,170676610,3220,3220,3235,3220,2206
20230814,110500,163573215,3235,3235,3235,3220,2136
20230814,110400,156695265,3240,3240,3240,3240,0
20230814,110300,156695265,3240,3240,3240,3240,0
20230814,110200,156695265,3240,3240,3240,3240,0
20230814,110100,156695265,3240,3240,3240,3240,0
20230814,110000,156695265,3240,3240,3240,3240,0
20230814,105900,156695265,3240,3240,3240,3240,400
20230814,105800,155399265,3240,3240,3240,3240,0
20230814,105700,155399265,3240,3220,3240,3220,19
20230814,105600,155337945,3220,3220,3220,3220,0
20230814,105500,155337945,3220,3220,3220,3220,397
20230814,105400,154059605,3220,3225,3225,3220,3198
20230814,105300,143759720,3230,3255,3255,3230,745
20230814,105200,141353340,3225,3240,3240,3225,500
20230814,105100,139740510,3260,3260,3260,3260,2
20230814,105000,139733990,3260,3260,3260,3260,0
20230814,104900,139733990,3260,3260,3260,3260,0
20230814,104800,139733990,3260,3260,3260,3260,0
20230814,104700,139733990,3260,3260,3260,3260,0
20230814,104600,139733990,3260,3260,3260,3260,0
20230814,104500,139733990,3260,3260,3260,3260,0
20230814,104400,139733990,3260,3235,3260,3235,111
20230814,104300,139374405,3220,3225,3225,3220,201
20230814,104200,138726685,3225,3225,3225,3225,0
20230814,104100,138726685,3225,3235,3235,3225,2
20230814,104000,138720225,3220,3220,3220,3220,0
20230814,103900,138720225,3220,3220,3220,3220,0
20230814,103800,138720225,3220,3220,3220,3220,0
20230814,103700,138720225,3220,3220,3220,3220,0
20230814,103600,138720225,3220,3225,3225,3220,912
20230814,103500,135783580,3240,3240,3240,3240,0
20230814,103400,135783580,3240,3240,3240,3240,0
20230814,103300,135783580,3240,3240,3240,3240,0
20230814,103200,135783580,3240,3240,3240,3240,0
20230814,103100,135783580,3240,3240,3240,3240,0
20230814,103000,135783580,3240,3240,3240,3240,0
20230814,102900,135783580,3240,3240,3240,3240,41
20230814,102800,135650740,3240,3240,3240,3240,26
20230814,102700,135566500,3235,3235,3235,3235,0
20230814,102600,135566500,3235,3235,3235,3235,1
20230814,102500,135563265,3215,3215,3215,3215,0
20230814,102400,135563265,3215,3230,3230,3215,401
20230814,102300,134273840,3215,3215,3215,3215,0
20230814,102200,134273840,3215,3215,3220,3215,492
20230814,102100,132691270,3215,3225,3225,3215,1292
20230814,102000,128534730,3230,3230,3230,3230,5
20230814,101900,128518580,3230,3230,3230,3230,300
20230814,101800,127549580,3240,3240,3240,3240,0
20230814,101700,127549580,3240,3240,3240,3240,100
20230814,101600,127225580,3240,3240,3240,3240,21
20230814,101500,127157540,3230,3230,3230,3230,290
20230814,101400,126220840,3230,3230,3230,3230,10
20230814,101300,126188540,3240,3240,3240,3240,0
20230814,101200,126188540,3240,3235,3240,3235,1000
20230814,101100,122948545,3240,3240,3240,3240,0
20230814,101000,122948545,3240,3240,3240,3240,1
20230814,100900,122945305,3210,3220,3220,3210,3000
20230814,100800,113312805,3220,3220,3220,3220,100
20230814,100700,112990805,3215,3225,3225,3215,10001
20230814,100600,80820485,3245,3245,3245,3245,0
20230814,100500,80820485,3245,3245,3245,3245,0
20230814,100400,80820485,3245,3245,3245,3245,50
20230814,100300,80658235,3255,3255,3255,3255,0
20230814,100200,80658235,3255,3255,3255,3255,1
20230814,100100,80654980,3215,3215,3215,3215,0
20230814,100000,80654980,3215,3220,3220,3215,3911
20230814,095900,68072135,3220,3220,3220,3220,0
20230814,095800,68072135,3220,3235,3235,3220,301
20230814,095700,67102900,3230,3245,3245,3225,4574
20230814,095600,52304920,3255,3255,3255,3255,0
20230814,095500,52304920,3255,3255,3255,3255,110
20230814,095400,51946870,3255,3255,3255,3255,309
20230814,095300,50941075,3255,3255,3255,3255,51
20230814,095200,50775070,3250,3250,3250,3250,0
20230814,095100,50775070,3250,3250,3250,3250,20
20230814,095000,50710070,3255,3245,3255,3245,2
20230814,094900,50703570,3260,3260,3260,3260,0
20230814,094800,50703570,3260,3260,3260,3260,1
20230814,094700,50700310,3245,3245,3245,3245,1
20230814,094600,50697065,3245,3245,3245,3245,100
20230814,094500,50372565,3260,3260,3260,3260,0
20230814,094400,50372565,3260,3260,3260,3260,1
20230814,094300,50369305,3250,3260,3260,3250,483
20230814,094200,48799545,3260,3260,3265,3260,1771
20230814,094100,43022150,3260,3260,3260,3260,104
20230814,094000,42683110,3260,3260,3260,3260,1
20230814,093900,42679850,3260,3260,3260,3260,0
20230814,093800,42679850,3260,3260,3260,3260,0
20230814,093700,42679850,3260,3250,3260,3250,48
20230814,093600,42523840,3250,3250,3250,3250,0
20230814,093500,42523840,3250,3250,3250,3250,23
20230814,093400,42449090,3250,3250,3250,3250,2
20230814,093300,42442590,3265,3245,3265,3245,64
20230814,093200,42234870,3265,3265,3265,3265,0
20230814,093100,42234870,3265,3275,3275,3240,403
20230814,093000,40929065,3235,3250,3250,3235,1000
20230814,092900,37689265,3275,3275,3275,3275,0
20230814,092800,37689265,3275,3275,3275,3275,0
20230814,092700,37689265,3275,3275,3275,3275,0
20230814,092600,37689265,3275,3275,3275,3275,0
20230814,092500,37689265,3275,3250,3275,3250,2
20230814,092400,37682740,3275,3275,3275,3275,0
20230814,092300,37682740,3275,3275,3275,3275,0
20230814,092200,37682740,3275,3270,3275,3270,129
20230814,092100,37260560,3240,3240,3240,3240,300
20230814,092000,36288560,3240,3250,3250,3240,207
20230814,091900,35617750,3255,3255,3255,3255,188
20230814,091800,35005810,3255,3255,3255,3255,30
20230814,091700,34908160,3255,3245,3270,3245,922
20230814,091600,31908020,3255,3255,3255,3255,0
20230814,091500,31908020,3255,3240,3255,3235,301
20230814,091400,30933005,3245,3250,3250,3245,701
20230814,091300,28656850,3255,3275,3275,3255,705
20230814,091200,26359185,3280,3280,3280,3280,0
20230814,091100,26359185,3280,3280,3280,3280,1200
20230814,091000,22423185,3280,3280,3280,3280,1
20230814,090900,22419905,3260,3255,3280,3255,2603
20230814,090800,13912520,3255,3255,3255,3255,147
20230814,090700,13434035,3255,3255,3255,3255,0
20230814,090600,13434035,3255,3250,3275,3250,898
20230814,090500,10515480,3280,3280,3280,3280,0
20230814,090400,10515480,3280,3290,3290,3280,2
20230814,090300,10508910,3240,3245,3295,3240,1629
20230814,090200,5223865,3300,3280,3300,3280,300
20230814,090100,4237985,3305,3305,3305,3305,0
20230814,090000,4237985,3305,3240,3305,3240,1308