KissMeData/220180/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202000,379814810,3295,3295,3295,3295,1944
20230814,201900,379814810,3295,3295,3295,3295,0
20230814,201800,379814810,3295,3295,3295,3295,0
20230814,201700,379814810,3295,3295,3295,3295,0
20230814,201600,379814810,3295,3295,3295,3295,0
20230814,201500,379814810,3295,3295,3295,3295,0
20230814,201400,379814810,3295,3295,3295,3295,0
20230814,201300,379814810,3295,3295,3295,3295,0
20230814,201200,379814810,3295,3295,3295,3295,0
20230814,201100,379814810,3295,3295,3295,3295,0
20230814,201000,379814810,3295,3295,3295,3295,0
20230814,200900,379814810,3295,3295,3295,3295,0
20230814,200800,379814810,3295,3295,3295,3295,0
20230814,200700,379814810,3295,3295,3295,3295,0
20230814,200600,379814810,3295,3295,3295,3295,0
20230814,200500,379814810,3295,3295,3295,3295,0
20230814,200400,379814810,3295,3295,3295,3295,0
20230814,200300,379814810,3295,3295,3295,3295,0
20230814,200200,379814810,3295,3295,3295,3295,0
20230814,200100,379814810,3295,3295,3295,3295,0
20230814,200000,379814810,3295,3295,3295,3295,0
20230814,195900,379814810,3295,3295,3295,3295,0
20230814,195800,379814810,3295,3295,3295,3295,0
20230814,195700,379814810,3295,3295,3295,3295,0
20230814,195600,379814810,3295,3295,3295,3295,0
20230814,195500,379814810,3295,3295,3295,3295,0
20230814,195400,379814810,3295,3295,3295,3295,0
20230814,195300,379814810,3295,3295,3295,3295,0
20230814,195200,379814810,3295,3295,3295,3295,0
20230814,195100,379814810,3295,3295,3295,3295,0
20230814,195000,379814810,3295,3295,3295,3295,1944
20230814,194900,379814810,3295,3295,3295,3295,0
20230814,194800,379814810,3295,3295,3295,3295,0
20230814,194700,379814810,3295,3295,3295,3295,0
20230814,194600,379814810,3295,3295,3295,3295,0
20230814,194500,379814810,3295,3295,3295,3295,0
20230814,194400,379814810,3295,3295,3295,3295,0
20230814,194300,379814810,3295,3295,3295,3295,0
20230814,194200,379814810,3295,3295,3295,3295,0
20230814,194100,379814810,3295,3295,3295,3295,0
20230814,194000,379814810,3295,3295,3295,3295,0
20230814,193900,379814810,3295,3295,3295,3295,0
20230814,193800,379814810,3295,3295,3295,3295,0
20230814,193700,379814810,3295,3295,3295,3295,0
20230814,193600,379814810,3295,3295,3295,3295,0
20230814,193500,379814810,3295,3295,3295,3295,0
20230814,193400,379814810,3295,3295,3295,3295,0
20230814,193300,379814810,3295,3295,3295,3295,0
20230814,193200,379814810,3295,3295,3295,3295,0
20230814,193100,379814810,3295,3295,3295,3295,0
20230814,193000,379814810,3295,3295,3295,3295,0
20230814,192900,379814810,3295,3295,3295,3295,0
20230814,192800,379814810,3295,3295,3295,3295,0
20230814,192700,379814810,3295,3295,3295,3295,0
20230814,192600,379814810,3295,3295,3295,3295,0
20230814,192500,379814810,3295,3295,3295,3295,0
20230814,192400,379814810,3295,3295,3295,3295,0
20230814,192300,379814810,3295,3295,3295,3295,0
20230814,192200,379814810,3295,3295,3295,3295,0
20230814,192100,379814810,3295,3295,3295,3295,0
20230814,192000,379814810,3295,3295,3295,3295,1944
20230814,191900,379814810,3295,3295,3295,3295,0
20230814,191800,379814810,3295,3295,3295,3295,0
20230814,191700,379814810,3295,3295,3295,3295,0
20230814,191600,379814810,3295,3295,3295,3295,0
20230814,191500,379814810,3295,3295,3295,3295,0
20230814,191400,379814810,3295,3295,3295,3295,0
20230814,191300,379814810,3295,3295,3295,3295,0
20230814,191200,379814810,3295,3295,3295,3295,0
20230814,191100,379814810,3295,3295,3295,3295,0
20230814,191000,379814810,3295,3295,3295,3295,0
20230814,190900,379814810,3295,3295,3295,3295,0
20230814,190800,379814810,3295,3295,3295,3295,0
20230814,190700,379814810,3295,3295,3295,3295,0
20230814,190600,379814810,3295,3295,3295,3295,0
20230814,190500,379814810,3295,3295,3295,3295,0
20230814,190400,379814810,3295,3295,3295,3295,0
20230814,190300,379814810,3295,3295,3295,3295,0
20230814,190200,379814810,3295,3295,3295,3295,0
20230814,190100,379814810,3295,3295,3295,3295,0
20230814,190000,379814810,3295,3295,3295,3295,0
20230814,185900,379814810,3295,3295,3295,3295,0
20230814,185800,379814810,3295,3295,3295,3295,0
20230814,185700,379814810,3295,3295,3295,3295,0
20230814,185600,379814810,3295,3295,3295,3295,0
20230814,185500,379814810,3295,3295,3295,3295,0
20230814,185400,379814810,3295,3295,3295,3295,0
20230814,185300,379814810,3295,3295,3295,3295,0
20230814,185200,379814810,3295,3295,3295,3295,0
20230814,185100,379814810,3295,3295,3295,3295,0
20230814,185000,379814810,3295,3295,3295,3295,1944
20230814,184900,379814810,3295,3295,3295,3295,0
20230814,184800,379814810,3295,3295,3295,3295,0
20230814,184700,379814810,3295,3295,3295,3295,0
20230814,184600,379814810,3295,3295,3295,3295,0
20230814,184500,379814810,3295,3295,3295,3295,0
20230814,184400,379814810,3295,3295,3295,3295,0
20230814,184300,379814810,3295,3295,3295,3295,0
20230814,184200,379814810,3295,3295,3295,3295,0
20230814,184100,379814810,3295,3295,3295,3295,0
20230814,184000,379814810,3295,3295,3295,3295,0
20230814,183900,379814810,3295,3295,3295,3295,0
20230814,183800,379814810,3295,3295,3295,3295,0
20230814,183700,379814810,3295,3295,3295,3295,0
20230814,183600,379814810,3295,3295,3295,3295,0
20230814,183500,379814810,3295,3295,3295,3295,0
20230814,183400,379814810,3295,3295,3295,3295,0
20230814,183300,379814810,3295,3295,3295,3295,0
20230814,183200,379814810,3295,3295,3295,3295,0
20230814,183100,379814810,3295,3295,3295,3295,0
20230814,183000,379814810,3295,3295,3295,3295,0
20230814,182900,379814810,3295,3295,3295,3295,0
20230814,182800,379814810,3295,3295,3295,3295,0
20230814,182700,379814810,3295,3295,3295,3295,0
20230814,182600,379814810,3295,3295,3295,3295,0
20230814,182500,379814810,3295,3295,3295,3295,0
20230814,182400,379814810,3295,3295,3295,3295,0
20230814,182300,379814810,3295,3295,3295,3295,0
20230814,182200,379814810,3295,3295,3295,3295,0
20230814,182100,379814810,3295,3295,3295,3295,0
20230814,182000,379814810,3295,3295,3295,3295,1944
20230814,181900,379814810,3295,3295,3295,3295,0
20230814,181800,379814810,3295,3295,3295,3295,0
20230814,181700,379814810,3295,3295,3295,3295,0
20230814,181600,379814810,3295,3295,3295,3295,0
20230814,181500,379814810,3295,3295,3295,3295,0
20230814,181400,379814810,3295,3295,3295,3295,0
20230814,181300,379814810,3295,3295,3295,3295,0
20230814,181200,379814810,3295,3295,3295,3295,0
20230814,181100,379814810,3295,3295,3295,3295,0
20230814,181000,379814810,3295,3295,3295,3295,0
20230814,180900,379814810,3295,3295,3295,3295,0
20230814,180800,379814810,3295,3295,3295,3295,0
20230814,180700,379814810,3295,3295,3295,3295,0
20230814,180600,379814810,3295,3295,3295,3295,0
20230814,180500,379814810,3295,3295,3295,3295,0
20230814,180400,379814810,3295,3295,3295,3295,0
20230814,180300,379814810,3295,3295,3295,3295,0
20230814,180200,379814810,3295,3295,3295,3295,0
20230814,180100,379814810,3295,3295,3295,3295,0
20230814,180000,379814810,3295,3295,3295,3295,0
20230814,175900,379814810,3295,3295,3295,3295,0
20230814,175800,379814810,3295,3295,3295,3295,0
20230814,175700,379814810,3295,3295,3295,3295,0
20230814,175600,379814810,3295,3295,3295,3295,0
20230814,175500,379814810,3295,3295,3295,3295,0
20230814,175400,379814810,3295,3295,3295,3295,0
20230814,175300,379814810,3295,3295,3295,3295,0
20230814,175200,379814810,3295,3295,3295,3295,0
20230814,175100,379814810,3295,3295,3295,3295,0
20230814,175000,379814810,3295,3295,3295,3295,1944
20230814,174900,379814810,3295,3295,3295,3295,0
20230814,174800,379814810,3295,3295,3295,3295,0
20230814,174700,379814810,3295,3295,3295,3295,0
20230814,174600,379814810,3295,3295,3295,3295,0
20230814,174500,379814810,3295,3295,3295,3295,0
20230814,174400,379814810,3295,3295,3295,3295,0
20230814,174300,379814810,3295,3295,3295,3295,0
20230814,174200,379814810,3295,3295,3295,3295,0
20230814,174100,379814810,3295,3295,3295,3295,0
20230814,174000,379814810,3295,3295,3295,3295,0
20230814,173900,379814810,3295,3295,3295,3295,0
20230814,173800,379814810,3295,3295,3295,3295,0
20230814,173700,379814810,3295,3295,3295,3295,0
20230814,173600,379814810,3295,3295,3295,3295,0
20230814,173500,379814810,3295,3295,3295,3295,0
20230814,173400,379814810,3295,3295,3295,3295,0
20230814,173300,379814810,3295,3295,3295,3295,0
20230814,173200,379814810,3295,3295,3295,3295,0
20230814,173100,379814810,3295,3295,3295,3295,0
20230814,173000,379814810,3295,3295,3295,3295,0
20230814,172900,379814810,3295,3295,3295,3295,0
20230814,172800,379814810,3295,3295,3295,3295,0
20230814,172700,379814810,3295,3295,3295,3295,0
20230814,172600,379814810,3295,3295,3295,3295,0
20230814,172500,379814810,3295,3295,3295,3295,0
20230814,172400,379814810,3295,3295,3295,3295,0
20230814,172300,379814810,3295,3295,3295,3295,0
20230814,172200,379814810,3295,3295,3295,3295,0
20230814,172100,379814810,3295,3295,3295,3295,0
20230814,172000,379814810,3295,3295,3295,3295,1944
20230814,171900,379814810,3295,3295,3295,3295,0
20230814,171800,379814810,3295,3295,3295,3295,0
20230814,171700,379814810,3295,3295,3295,3295,0
20230814,171600,379814810,3295,3295,3295,3295,0
20230814,171500,379814810,3295,3295,3295,3295,0
20230814,171400,379814810,3295,3295,3295,3295,0
20230814,171300,379814810,3295,3295,3295,3295,0
20230814,171200,379814810,3295,3295,3295,3295,0
20230814,171100,379814810,3295,3295,3295,3295,0
20230814,171000,379814810,3295,3295,3295,3295,0
20230814,170900,379814810,3295,3295,3295,3295,0
20230814,170800,379814810,3295,3295,3295,3295,0
20230814,170700,379814810,3295,3295,3295,3295,0
20230814,170600,379814810,3295,3295,3295,3295,0
20230814,170500,379814810,3295,3295,3295,3295,0
20230814,170400,379814810,3295,3295,3295,3295,0
20230814,170300,379814810,3295,3295,3295,3295,0
20230814,170200,379814810,3295,3295,3295,3295,0
20230814,170100,379814810,3295,3295,3295,3295,0
20230814,170000,379814810,3295,3295,3295,3295,0
20230814,165900,379814810,3295,3295,3295,3295,0
20230814,165800,379814810,3295,3295,3295,3295,0
20230814,165700,379814810,3295,3295,3295,3295,0
20230814,165600,379814810,3295,3295,3295,3295,0
20230814,165500,379814810,3295,3295,3295,3295,0
20230814,165400,379814810,3295,3295,3295,3295,0
20230814,165300,379814810,3295,3295,3295,3295,0
20230814,165200,379814810,3295,3295,3295,3295,0
20230814,165100,379814810,3295,3295,3295,3295,0
20230814,165000,379814810,3295,3295,3295,3295,1944
20230814,164900,379814810,3295,3295,3295,3295,0
20230814,164800,379814810,3295,3295,3295,3295,0
20230814,164700,379814810,3295,3295,3295,3295,0
20230814,164600,379814810,3295,3295,3295,3295,0
20230814,164500,379814810,3295,3295,3295,3295,0
20230814,164400,379814810,3295,3295,3295,3295,0
20230814,164300,379814810,3295,3295,3295,3295,0
20230814,164200,379814810,3295,3295,3295,3295,0
20230814,164100,379814810,3295,3295,3295,3295,0
20230814,164000,379814810,3295,3295,3295,3295,0
20230814,163900,379814810,3295,3295,3295,3295,0
20230814,163800,379814810,3295,3295,3295,3295,0
20230814,163700,379814810,3295,3295,3295,3295,0
20230814,163600,379814810,3295,3295,3295,3295,0
20230814,163500,379814810,3295,3295,3295,3295,0
20230814,163400,379814810,3295,3295,3295,3295,0
20230814,163300,379814810,3295,3295,3295,3295,0
20230814,163200,379814810,3295,3295,3295,3295,0
20230814,163100,379814810,3295,3295,3295,3295,0
20230814,163000,379814810,3295,3295,3295,3295,0
20230814,162900,379814810,3295,3295,3295,3295,0
20230814,162800,379814810,3295,3295,3295,3295,0
20230814,162700,379814810,3295,3295,3295,3295,0
20230814,162600,379814810,3295,3295,3295,3295,0
20230814,162500,379814810,3295,3295,3295,3295,0
20230814,162400,379814810,3295,3295,3295,3295,0
20230814,162300,379814810,3295,3295,3295,3295,0
20230814,162200,379814810,3295,3295,3295,3295,0
20230814,162100,379814810,3295,3295,3295,3295,0
20230814,162000,379814810,3295,3295,3295,3295,1944
20230814,161900,379814810,3295,3295,3295,3295,0
20230814,161800,379814810,3295,3295,3295,3295,0
20230814,161700,379814810,3295,3295,3295,3295,0
20230814,161600,379814810,3295,3295,3295,3295,0
20230814,161500,379814810,3295,3295,3295,3295,0
20230814,161400,379814810,3295,3295,3295,3295,0
20230814,161300,379814810,3295,3295,3295,3295,0
20230814,161200,379814810,3295,3295,3295,3295,0
20230814,161100,379814810,3295,3295,3295,3295,0
20230814,161000,379814810,3295,3295,3295,3295,0
20230814,160900,379814810,3295,3295,3295,3295,0
20230814,160800,379814810,3295,3295,3295,3295,0
20230814,160700,379814810,3295,3295,3295,3295,0
20230814,160600,379814810,3295,3295,3295,3295,0
20230814,160500,379814810,3295,3295,3295,3295,0
20230814,160400,379814810,3295,3295,3295,3295,0
20230814,160300,379814810,3295,3295,3295,3295,0
20230814,160200,379814810,3295,3295,3295,3295,0
20230814,160100,379814810,3295,3295,3295,3295,0
20230814,160000,379814810,3295,3295,3295,3295,0
20230814,155900,379814810,3295,3295,3295,3295,0
20230814,155800,379814810,3295,3295,3295,3295,0
20230814,155700,379814810,3295,3295,3295,3295,0
20230814,155600,379814810,3295,3295,3295,3295,0
20230814,155500,379814810,3295,3295,3295,3295,0
20230814,155400,379814810,3295,3295,3295,3295,0
20230814,155300,379814810,3295,3295,3295,3295,0
20230814,155200,379814810,3295,3295,3295,3295,0
20230814,155100,379814810,3295,3295,3295,3295,0
20230814,155000,379814810,3295,3295,3295,3295,1944
20230814,154900,379814810,3295,3295,3295,3295,0
20230814,154800,379814810,3295,3295,3295,3295,0
20230814,154700,379814810,3295,3295,3295,3295,0
20230814,154600,379814810,3295,3295,3295,3295,0
20230814,154500,379814810,3295,3295,3295,3295,0
20230814,154400,379814810,3295,3295,3295,3295,0
20230814,154300,379814810,3295,3295,3295,3295,0
20230814,154200,379814810,3295,3295,3295,3295,0
20230814,154100,379814810,3295,3295,3295,3295,0
20230814,154000,379814810,3295,3295,3295,3295,0
20230814,153900,379814810,3295,3295,3295,3295,0
20230814,153800,379814810,3295,3295,3295,3295,0
20230814,153700,379814810,3295,3295,3295,3295,0
20230814,153600,379814810,3295,3295,3295,3295,0
20230814,153500,379814810,3295,3295,3295,3295,0
20230814,153400,379814810,3295,3295,3295,3295,0
20230814,153300,379814810,3295,3295,3295,3295,0
20230814,153200,379814810,3295,3295,3295,3295,0
20230814,153100,379814810,3295,3295,3295,3295,0
20230814,153000,379814810,3295,3295,3295,3295,1944
20230814,152900,373409330,3265,3265,3265,3265,0
20230814,152800,373409330,3265,3265,3265,3265,0
20230814,152700,373409330,3265,3265,3265,3265,0
20230814,152600,373409330,3265,3265,3265,3265,0
20230814,152500,373409330,3265,3265,3265,3265,0
20230814,152400,373409330,3265,3265,3265,3265,0
20230814,152300,373409330,3265,3265,3265,3265,0
20230814,152200,373409330,3265,3265,3265,3265,0
20230814,152100,373409330,3265,3265,3265,3265,0
20230814,152000,373409330,3265,3265,3265,3265,0
20230814,151900,373409330,3265,3295,3300,3265,2547
20230814,151800,365067405,3295,3295,3295,3295,64
20230814,151700,364856525,3295,3295,3295,3290,75
20230814,151600,364609405,3290,3295,3295,3290,33
20230814,151500,364500675,3295,3295,3295,3295,173
20230814,151400,363930640,3295,3290,3295,3290,68
20230814,151300,363706870,3290,3290,3290,3290,43
20230814,151200,363565400,3290,3290,3290,3290,92
20230814,151100,363262720,3290,3295,3295,3290,735
20230814,151000,360844300,3300,3300,3300,3300,30
20230814,150900,360745300,3295,3295,3295,3295,113
20230814,150800,360372965,3295,3295,3295,3295,84
20230814,150700,360096185,3295,3290,3295,3290,61
20230814,150600,359895345,3290,3295,3295,3290,129
20230814,150500,359470635,3295,3295,3295,3295,74
20230814,150400,359226805,3300,3310,3310,3290,5977
20230814,150300,339544610,3310,3300,3310,3300,2822
20230814,150200,330217595,3300,3295,3300,3295,125
20230814,150100,329805295,3295,3295,3300,3295,167
20230814,150000,329254870,3295,3295,3295,3295,64
20230814,145900,329043990,3290,3295,3295,3290,178
20230814,145800,328457960,3295,3295,3295,3295,60
20230814,145700,328260260,3290,3290,3290,3290,152
20230814,145600,327760180,3290,3290,3290,3290,0
20230814,145500,327760180,3290,3290,3290,3285,122
20230814,145400,327359235,3290,3280,3290,3280,565
20230814,145300,325503255,3280,3275,3280,3275,32
20230814,145200,325398425,3275,3280,3280,3275,363
20230814,145100,324209355,3280,3285,3285,3280,194
20230814,145000,323572935,3285,3280,3285,3280,69
20230814,144900,323346555,3280,3275,3280,3275,519
20230814,144800,321646755,3270,3270,3270,3270,53
20230814,144700,321473445,3270,3270,3270,3270,22
20230814,144600,321401505,3265,3265,3265,3265,0
20230814,144500,321401505,3265,3265,3265,3265,0
20230814,144400,321401505,3265,3265,3270,3265,310
20230814,144300,320389255,3270,3260,3270,3260,229
20230814,144200,319641325,3265,3260,3265,3260,87
20230814,144100,319357505,3260,3260,3260,3260,0
20230814,144000,319357505,3260,3260,3260,3260,84
20230814,143900,319083665,3240,3240,3240,3240,0
20230814,143800,319083665,3240,3240,3240,3240,40
20230814,143700,318954065,3260,3260,3260,3260,0
20230814,143600,318954065,3260,3260,3260,3260,0
20230814,143500,318954065,3260,3260,3260,3260,226
20230814,143400,318217305,3260,3255,3260,3255,143
20230814,143300,317751730,3255,3255,3255,3255,35
20230814,143200,317637805,3250,3245,3250,3245,296
20230814,143100,316677005,3245,3245,3245,3245,40
20230814,143000,316547205,3245,3240,3245,3240,283
20230814,142900,315630065,3240,3240,3240,3240,20
20230814,142800,315565265,3240,3240,3240,3240,42
20230814,142700,315429185,3230,3230,3230,3230,0
20230814,142600,315429185,3230,3220,3230,3220,1041
20230814,142500,312076755,3230,3230,3230,3230,15
20230814,142400,312028305,3230,3230,3230,3230,0
20230814,142300,312028305,3230,3230,3230,3230,0
20230814,142200,312028305,3230,3230,3230,3230,0
20230814,142100,312028305,3230,3235,3235,3230,424
20230814,142000,310658655,3230,3230,3230,3230,0
20230814,141900,310658655,3230,3230,3230,3230,0
20230814,141800,310658655,3230,3230,3230,3230,36
20230814,141700,310542375,3245,3245,3245,3245,0
20230814,141600,310542375,3245,3245,3245,3245,0
20230814,141500,310542375,3245,3245,3245,3245,0
20230814,141400,310542375,3245,3245,3245,3245,0
20230814,141300,310542375,3245,3230,3245,3230,126
20230814,141200,310134760,3235,3235,3235,3235,19
20230814,141100,310073295,3245,3245,3245,3245,0
20230814,141000,310073295,3245,3245,3245,3245,123
20230814,140900,309674160,3235,3235,3235,3235,0
20230814,140800,309674160,3235,3235,3235,3235,0
20230814,140700,309674160,3235,3235,3235,3235,0
20230814,140600,309674160,3235,3235,3235,3235,0
20230814,140500,309674160,3235,3235,3235,3235,0
20230814,140400,309674160,3235,3235,3235,3235,89
20230814,140300,309386245,3230,3230,3230,3230,0
20230814,140200,309386245,3230,3230,3230,3230,0
20230814,140100,309386245,3230,3230,3230,3230,0
20230814,140000,309386245,3230,3230,3230,3230,0
20230814,135900,309386245,3230,3230,3230,3230,0
20230814,135800,309386245,3230,3230,3230,3230,0
20230814,135700,309386245,3230,3225,3230,3220,5369
20230814,135600,292098045,3220,3235,3235,3220,1768
20230814,135500,286379890,3235,3235,3235,3235,32
20230814,135400,286276370,3235,3235,3235,3235,0
20230814,135300,286276370,3235,3235,3235,3235,0
20230814,135200,286276370,3235,3235,3235,3235,0
20230814,135100,286276370,3235,3235,3235,3235,19
20230814,135000,286214905,3230,3230,3230,3230,0
20230814,134900,286214905,3230,3230,3230,3230,36
20230814,134800,286098625,3230,3230,3230,3230,0
20230814,134700,286098625,3230,3230,3230,3230,0
20230814,134600,286098625,3230,3230,3230,3230,36
20230814,134500,285982345,3230,3230,3230,3230,36
20230814,134400,285866065,3235,3235,3235,3235,12
20230814,134300,285827245,3235,3235,3235,3235,0
20230814,134200,285827245,3235,3235,3235,3235,0
20230814,134100,285827245,3235,3235,3235,3235,38
20230814,134000,285704315,3230,3230,3230,3230,0
20230814,133900,285704315,3230,3230,3230,3230,39
20230814,133800,285578345,3230,3230,3230,3230,0
20230814,133700,285578345,3230,3230,3230,3230,0
20230814,133600,285578345,3230,3230,3230,3230,3
20230814,133500,285568655,3230,3230,3230,3230,36
20230814,133400,285452375,3230,3230,3230,3230,0
20230814,133300,285452375,3230,3230,3230,3230,0
20230814,133200,285452375,3230,3230,3230,3230,0
20230814,133100,285452375,3230,3230,3230,3230,36
20230814,133000,285336095,3245,3245,3245,3245,0
20230814,132900,285336095,3245,3245,3245,3245,1
20230814,132800,285332850,3230,3230,3230,3230,0
20230814,132700,285332850,3230,3230,3230,3230,0
20230814,132600,285332850,3230,3230,3230,3230,0
20230814,132500,285332850,3230,3230,3230,3230,36
20230814,132400,285216570,3230,3230,3230,3230,0
20230814,132300,285216570,3230,3230,3230,3230,0
20230814,132200,285216570,3230,3230,3230,3230,0
20230814,132100,285216570,3230,3230,3230,3230,36
20230814,132000,285100290,3240,3240,3240,3240,0
20230814,131900,285100290,3240,3240,3240,3240,0
20230814,131800,285100290,3240,3240,3240,3240,0
20230814,131700,285100290,3240,3240,3240,3240,0
20230814,131600,285100290,3240,3240,3240,3240,0
20230814,131500,285100290,3240,3240,3240,3240,0
20230814,131400,285100290,3240,3240,3240,3240,0
20230814,131300,285100290,3240,3240,3240,3240,0
20230814,131200,285100290,3240,3240,3240,3240,0
20230814,131100,285100290,3240,3240,3240,3240,0
20230814,131000,285100290,3240,3240,3240,3240,0
20230814,130900,285100290,3240,3240,3240,3240,0
20230814,130800,285100290,3240,3240,3240,3240,59
20230814,130700,284909130,3235,3230,3235,3225,3113
20230814,130600,274854275,3230,3235,3235,3230,46
20230814,130500,274705600,3240,3240,3240,3240,0
20230814,130400,274705600,3240,3240,3240,3240,0
20230814,130300,274705600,3240,3240,3240,3240,80
20230814,130200,274446400,3240,3240,3240,3240,27
20230814,130100,274358920,3235,3235,3235,3235,0
20230814,130000,274358920,3235,3235,3235,3235,0
20230814,125900,274358920,3235,3235,3235,3235,29
20230814,125800,274265105,3230,3230,3230,3230,19
20230814,125700,274203735,3230,3230,3230,3230,0
20230814,125600,274203735,3230,3230,3230,3230,21
20230814,125500,274135905,3235,3235,3235,3230,54
20230814,125400,273961220,3230,3230,3230,3230,19
20230814,125300,273899850,3230,3225,3230,3225,125
20230814,125200,273496200,3225,3225,3225,3225,0
20230814,125100,273496200,3225,3225,3225,3225,0
20230814,125000,273496200,3225,3225,3225,3225,0
20230814,124900,273496200,3225,3225,3225,3225,0
20230814,124800,273496200,3225,3225,3225,3225,0
20230814,124700,273496200,3225,3225,3225,3225,37
20230814,124600,273376875,3220,3220,3220,3220,0
20230814,124500,273376875,3220,3220,3220,3220,36
20230814,124400,273260955,3220,3220,3220,3220,2
20230814,124300,273254515,3230,3230,3230,3230,0
20230814,124200,273254515,3230,3230,3230,3230,40
20230814,124100,273125315,3230,3230,3230,3230,0
20230814,124000,273125315,3230,3215,3230,3215,2001
20230814,123900,266663600,3215,3215,3215,3215,52
20230814,123800,266496420,3210,3210,3210,3210,0
20230814,123700,266496420,3210,3210,3210,3210,0
20230814,123600,266496420,3210,3210,3210,3210,36
20230814,123500,266380860,3210,3210,3210,3210,0
20230814,123400,266380860,3210,3210,3210,3210,1
20230814,123300,266377650,3210,3210,3210,3210,0
20230814,123200,266377650,3210,3210,3210,3210,36
20230814,123100,266262090,3215,3215,3215,3215,0
20230814,123000,266262090,3215,3215,3215,3215,0
20230814,122900,266262090,3215,3215,3215,3215,0
20230814,122800,266262090,3215,3215,3215,3215,3
20230814,122700,266252445,3210,3210,3210,3210,33
20230814,122600,266146515,3205,3205,3205,3205,0
20230814,122500,266146515,3205,3205,3205,3205,36
20230814,122400,266031135,3205,3205,3205,3205,0
20230814,122300,266031135,3205,3205,3205,3205,36
20230814,122200,265915755,3215,3215,3215,3215,0
20230814,122100,265915755,3215,3215,3215,3215,0
20230814,122000,265915755,3215,3210,3215,3210,1020
20230814,121900,262636555,3215,3215,3215,3215,0
20230814,121800,262636555,3215,3215,3215,3215,10
20230814,121700,262604405,3215,3215,3215,3215,0
20230814,121600,262604405,3215,3215,3215,3215,0
20230814,121500,262604405,3215,3210,3215,3210,50
20230814,121400,262443885,3205,3205,3205,3205,0
20230814,121300,262443885,3205,3205,3205,3205,0
20230814,121200,262443885,3205,3205,3205,3205,0
20230814,121100,262443885,3205,3205,3205,3205,0
20230814,121000,262443885,3205,3205,3205,3205,6
20230814,120900,262424655,3200,3200,3200,3200,7707
20230814,120800,237762255,3190,3195,3200,3190,6898
20230814,120700,215690170,3195,3195,3195,3195,3
20230814,120600,215680585,3190,3190,3190,3190,0
20230814,120500,215680585,3190,3190,3190,3190,0
20230814,120400,215680585,3190,3190,3190,3190,0
20230814,120300,215680585,3190,3190,3190,3190,0
20230814,120200,215680585,3190,3190,3190,3190,1
20230814,120100,215677395,3190,3190,3190,3190,16
20230814,120000,215626355,3190,3190,3190,3190,18
20230814,115900,215568935,3190,3190,3190,3190,0
20230814,115800,215568935,3190,3195,3195,3190,39
20230814,115700,215444510,3195,3190,3195,3190,142
20230814,115600,214990930,3195,3195,3195,3195,600
20230814,115500,213073930,3195,3195,3195,3195,0
20230814,115400,213073930,3195,3195,3195,3195,0
20230814,115300,213073930,3195,3195,3195,3195,8
20230814,115200,213048370,3195,3195,3195,3195,20
20230814,115100,212984470,3190,3190,3190,3190,23
20230814,115000,212911100,3190,3185,3190,3185,18
20230814,114900,212853760,3185,3190,3190,3185,153
20230814,114800,212366440,3195,3195,3195,3195,0
20230814,114700,212366440,3195,3195,3195,3195,16
20230814,114600,212315320,3195,3195,3195,3195,1
20230814,114500,212312125,3195,3195,3195,3195,0
20230814,114400,212312125,3195,3195,3195,3195,963
20230814,114300,209235340,3195,3195,3195,3195,663
20230814,114200,207117055,3195,3180,3195,3180,2
20230814,114100,207110680,3180,3180,3180,3180,36
20230814,114000,206996200,3185,3210,3210,3185,9626
20230814,113900,176222395,3215,3215,3215,3215,1
20230814,113800,176219180,3215,3215,3215,3215,1
20230814,113700,176215965,3205,3210,3210,3205,358
20230814,113600,175067640,3215,3215,3215,3215,0
20230814,113500,175067640,3215,3215,3215,3215,11
20230814,113400,175032275,3215,3210,3215,3210,37
20230814,113300,174913500,3215,3215,3215,3215,1
20230814,113200,174910285,3215,3210,3215,3210,5
20230814,113100,174894230,3215,3215,3215,3210,7
20230814,113000,174871750,3210,3210,3210,3210,109
20230814,112900,174521860,3205,3205,3205,3205,36
20230814,112800,174406480,3210,3210,3210,3210,1
20230814,112700,174403270,3210,3215,3215,3210,44
20230814,112600,174262025,3215,3215,3215,3215,1
20230814,112500,174258810,3215,3215,3215,3215,0
20230814,112400,174258810,3215,3215,3215,3215,0
20230814,112300,174258810,3215,3215,3215,3215,1
20230814,112200,174255595,3210,3210,3210,3210,2
20230814,112100,174249175,3210,3215,3215,3210,3
20230814,112000,174239540,3210,3215,3215,3210,69
20230814,111900,174017720,3215,3215,3215,3215,1
20230814,111800,174014505,3215,3210,3215,3210,37
20230814,111700,173895730,3210,3205,3210,3205,24
20230814,111600,173818805,3210,3210,3210,3205,24
20230814,111500,173741875,3205,3205,3205,3205,605
20230814,111400,171802850,3205,3205,3205,3205,13
20230814,111300,171761185,3205,3210,3210,3205,360
20230814,111200,170605655,3210,3210,3210,3210,0
20230814,111100,170605655,3210,3210,3210,3210,36
20230814,111000,170490095,3210,3210,3210,3210,0
20230814,110900,170490095,3210,3210,3210,3210,36
20230814,110800,170374535,3210,3210,3210,3210,0
20230814,110700,170374535,3210,3210,3210,3210,36
20230814,110600,170258975,3210,3210,3210,3210,0
20230814,110500,170258975,3210,3210,3210,3210,0
20230814,110400,170258975,3210,3210,3210,3210,0
20230814,110300,170258975,3210,3210,3210,3210,0
20230814,110200,170258975,3210,3210,3210,3210,36
20230814,110100,170143415,3210,3210,3210,3210,0
20230814,110000,170143415,3210,3210,3210,3210,0
20230814,105900,170143415,3210,3230,3230,3210,381
20230814,105800,168919025,3225,3225,3225,3225,0
20230814,105700,168919025,3225,3225,3225,3225,0
20230814,105600,168919025,3225,3225,3225,3225,0
20230814,105500,168919025,3225,3225,3225,3225,0
20230814,105400,168919025,3225,3225,3225,3225,0
20230814,105300,168919025,3225,3225,3225,3225,0
20230814,105200,168919025,3225,3225,3225,3225,0
20230814,105100,168919025,3225,3225,3225,3225,0
20230814,105000,168919025,3225,3225,3225,3225,0
20230814,104900,168919025,3225,3225,3225,3225,0
20230814,104800,168919025,3225,3225,3225,3225,0
20230814,104700,168919025,3225,3225,3225,3225,1
20230814,104600,168915800,3210,3210,3210,3210,0
20230814,104500,168915800,3210,3210,3210,3210,0
20230814,104400,168915800,3210,3210,3210,3210,0
20230814,104300,168915800,3210,3210,3210,3210,0
20230814,104200,168915800,3210,3210,3210,3210,0
20230814,104100,168915800,3210,3210,3210,3210,0
20230814,104000,168915800,3210,3210,3210,3210,0
20230814,103900,168915800,3210,3210,3210,3210,50
20230814,103800,168755300,3230,3230,3230,3230,0
20230814,103700,168755300,3230,3230,3230,3230,0
20230814,103600,168755300,3230,3230,3230,3230,0
20230814,103500,168755300,3230,3230,3230,3230,0
20230814,103400,168755300,3230,3230,3230,3230,300
20230814,103300,167786300,3215,3215,3215,3215,0
20230814,103200,167786300,3215,3215,3215,3215,0
20230814,103100,167786300,3215,3215,3215,3215,0
20230814,103000,167786300,3215,3215,3215,3215,0
20230814,102900,167786300,3215,3215,3215,3215,0
20230814,102800,167786300,3215,3215,3215,3215,0
20230814,102700,167786300,3215,3220,3220,3215,1000
20230814,102600,164571295,3215,3215,3215,3215,0
20230814,102500,164571295,3215,3215,3215,3215,0
20230814,102400,164571295,3215,3220,3220,3215,301
20230814,102300,163603380,3215,3215,3215,3215,0
20230814,102200,163603380,3215,3215,3215,3215,0
20230814,102100,163603380,3215,3215,3215,3215,0
20230814,102000,163603380,3215,3215,3215,3215,0
20230814,101900,163603380,3215,3220,3220,3215,188
20230814,101800,162998455,3235,3235,3235,3235,0
20230814,101700,162998455,3235,3235,3235,3235,1
20230814,101600,162995220,3235,3235,3235,3235,10
20230814,101500,162962870,3240,3240,3240,3240,5
20230814,101400,162946670,3235,3235,3235,3235,0
20230814,101300,162946670,3235,3235,3235,3235,40
20230814,101200,162817270,3235,3235,3235,3235,200
20230814,101100,162170270,3235,3235,3235,3235,93
20230814,101000,161869415,3230,3225,3230,3225,530
20230814,100900,160160015,3220,3220,3220,3200,8471
20230814,100800,132983395,3220,3220,3220,3220,0
20230814,100700,132983395,3220,3220,3220,3220,2620
20230814,100600,124546995,3200,3200,3200,3200,307
20230814,100500,123564595,3200,3220,3220,3200,5080
20230814,100400,107304435,3220,3215,3220,3215,776
20230814,100300,104806210,3220,3215,3220,3215,1643
20230814,100200,99516750,3220,3215,3220,3205,5102
20230814,100100,83133390,3220,3220,3220,3220,830
20230814,100000,80460790,3220,3220,3220,3220,2670
20230814,095900,71863390,3220,3220,3220,3220,0
20230814,095800,71863390,3220,3220,3220,3215,6527
20230814,095700,50846570,3220,3220,3220,3220,0
20230814,095600,50846570,3220,3220,3220,3220,0
20230814,095500,50846570,3220,3220,3220,3220,4253
20230814,095400,37151910,3220,3230,3230,3220,1747
20230814,095300,31522035,3230,3230,3230,3230,1
20230814,095200,31518805,3235,3235,3235,3235,0
20230814,095100,31518805,3235,3235,3235,3235,0
20230814,095000,31518805,3235,3235,3235,3235,10
20230814,094900,31486455,3235,3235,3235,3235,49
20230814,094800,31327940,3235,3235,3235,3235,111
20230814,094700,30968855,3235,3230,3240,3230,455
20230814,094600,29497430,3240,3240,3240,3240,0
20230814,094500,29497430,3240,3240,3240,3240,0
20230814,094400,29497430,3240,3240,3240,3240,0
20230814,094300,29497430,3240,3240,3240,3240,5
20230814,094200,29481230,3245,3245,3245,3245,0
20230814,094100,29481230,3245,3245,3245,3245,0
20230814,094000,29481230,3245,3230,3245,3230,436
20230814,093900,28068565,3230,3230,3230,3230,100
20230814,093800,27745565,3230,3230,3230,3230,200
20230814,093700,27099565,3240,3240,3240,3240,2
20230814,093600,27093085,3240,3240,3240,3240,0
20230814,093500,27093085,3240,3240,3240,3240,0
20230814,093400,27093085,3240,3240,3240,3240,0
20230814,093300,27093085,3240,3240,3240,3240,0
20230814,093200,27093085,3240,3240,3240,3240,0
20230814,093100,27093085,3240,3240,3240,3240,0
20230814,093000,27093085,3240,3240,3240,3240,0
20230814,092900,27093085,3240,3240,3240,3240,0
20230814,092800,27093085,3240,3240,3240,3240,300
20230814,092700,26121085,3240,3235,3240,3235,200
20230814,092600,25473375,3230,3235,3235,3230,401
20230814,092500,24176145,3235,3235,3235,3235,100
20230814,092400,23852645,3230,3245,3245,3205,6869
20230814,092300,1699490,3250,3250,3250,3250,70
20230814,092200,1471990,3250,3250,3250,3250,0
20230814,092100,1471990,3250,3250,3250,3250,31
20230814,092000,1371240,3255,3255,3255,3255,0
20230814,091900,1371240,3255,3255,3255,3255,0
20230814,091800,1371240,3255,3255,3255,3255,29
20230814,091700,1276845,3260,3260,3260,3260,0
20230814,091600,1276845,3260,3260,3260,3260,0
20230814,091500,1276845,3260,3260,3260,3260,0
20230814,091400,1276845,3260,3260,3260,3260,230
20230814,091300,527045,3260,3260,3260,3260,0
20230814,091200,527045,3260,3245,3260,3245,58
20230814,091100,338530,3250,3250,3250,3250,50
20230814,091000,176030,3250,3250,3250,3250,0
20230814,090900,176030,3250,3250,3250,3250,0
20230814,090800,176030,3250,3250,3250,3250,0
20230814,090700,176030,3250,3250,3250,3250,0
20230814,090600,176030,3250,3250,3250,3250,0
20230814,090500,176030,3250,3250,3250,3250,0
20230814,090400,176030,3250,3250,3250,3250,0
20230814,090300,176030,3250,3250,3250,3250,0
20230814,090200,176030,3250,3250,3250,3250,1
20230814,090100,172780,3260,3260,3260,3260,0
20230814,090000,172780,3260,3260,3260,3260,53