KissMeData/263800/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,203000,396891590,5290,5290,5290,5290,5375
20230814,202900,396891590,5290,5290,5290,5290,0
20230814,202800,396891590,5290,5290,5290,5290,0
20230814,202700,396891590,5290,5290,5290,5290,0
20230814,202600,396891590,5290,5290,5290,5290,0
20230814,202500,396891590,5290,5290,5290,5290,0
20230814,202400,396891590,5290,5290,5290,5290,0
20230814,202300,396891590,5290,5290,5290,5290,0
20230814,202200,396891590,5290,5290,5290,5290,0
20230814,202100,396891590,5290,5290,5290,5290,0
20230814,202000,396891590,5290,5290,5290,5290,0
20230814,201900,396891590,5290,5290,5290,5290,0
20230814,201800,396891590,5290,5290,5290,5290,0
20230814,201700,396891590,5290,5290,5290,5290,0
20230814,201600,396891590,5290,5290,5290,5290,0
20230814,201500,396891590,5290,5290,5290,5290,0
20230814,201400,396891590,5290,5290,5290,5290,0
20230814,201300,396891590,5290,5290,5290,5290,0
20230814,201200,396891590,5290,5290,5290,5290,0
20230814,201100,396891590,5290,5290,5290,5290,0
20230814,201000,396891590,5290,5290,5290,5290,0
20230814,200900,396891590,5290,5290,5290,5290,0
20230814,200800,396891590,5290,5290,5290,5290,0
20230814,200700,396891590,5290,5290,5290,5290,0
20230814,200600,396891590,5290,5290,5290,5290,0
20230814,200500,396891590,5290,5290,5290,5290,0
20230814,200400,396891590,5290,5290,5290,5290,0
20230814,200300,396891590,5290,5290,5290,5290,0
20230814,200200,396891590,5290,5290,5290,5290,0
20230814,200100,396891590,5290,5290,5290,5290,0
20230814,200000,396891590,5290,5290,5290,5290,5375
20230814,195900,396891590,5290,5290,5290,5290,0
20230814,195800,396891590,5290,5290,5290,5290,0
20230814,195700,396891590,5290,5290,5290,5290,0
20230814,195600,396891590,5290,5290,5290,5290,0
20230814,195500,396891590,5290,5290,5290,5290,0
20230814,195400,396891590,5290,5290,5290,5290,0
20230814,195300,396891590,5290,5290,5290,5290,0
20230814,195200,396891590,5290,5290,5290,5290,0
20230814,195100,396891590,5290,5290,5290,5290,0
20230814,195000,396891590,5290,5290,5290,5290,0
20230814,194900,396891590,5290,5290,5290,5290,0
20230814,194800,396891590,5290,5290,5290,5290,0
20230814,194700,396891590,5290,5290,5290,5290,0
20230814,194600,396891590,5290,5290,5290,5290,0
20230814,194500,396891590,5290,5290,5290,5290,0
20230814,194400,396891590,5290,5290,5290,5290,0
20230814,194300,396891590,5290,5290,5290,5290,0
20230814,194200,396891590,5290,5290,5290,5290,0
20230814,194100,396891590,5290,5290,5290,5290,0
20230814,194000,396891590,5290,5290,5290,5290,0
20230814,193900,396891590,5290,5290,5290,5290,0
20230814,193800,396891590,5290,5290,5290,5290,0
20230814,193700,396891590,5290,5290,5290,5290,0
20230814,193600,396891590,5290,5290,5290,5290,0
20230814,193500,396891590,5290,5290,5290,5290,0
20230814,193400,396891590,5290,5290,5290,5290,0
20230814,193300,396891590,5290,5290,5290,5290,0
20230814,193200,396891590,5290,5290,5290,5290,0
20230814,193100,396891590,5290,5290,5290,5290,0
20230814,193000,396891590,5290,5290,5290,5290,5375
20230814,192900,396891590,5290,5290,5290,5290,0
20230814,192800,396891590,5290,5290,5290,5290,0
20230814,192700,396891590,5290,5290,5290,5290,0
20230814,192600,396891590,5290,5290,5290,5290,0
20230814,192500,396891590,5290,5290,5290,5290,0
20230814,192400,396891590,5290,5290,5290,5290,0
20230814,192300,396891590,5290,5290,5290,5290,0
20230814,192200,396891590,5290,5290,5290,5290,0
20230814,192100,396891590,5290,5290,5290,5290,0
20230814,192000,396891590,5290,5290,5290,5290,0
20230814,191900,396891590,5290,5290,5290,5290,0
20230814,191800,396891590,5290,5290,5290,5290,0
20230814,191700,396891590,5290,5290,5290,5290,0
20230814,191600,396891590,5290,5290,5290,5290,0
20230814,191500,396891590,5290,5290,5290,5290,0
20230814,191400,396891590,5290,5290,5290,5290,0
20230814,191300,396891590,5290,5290,5290,5290,0
20230814,191200,396891590,5290,5290,5290,5290,0
20230814,191100,396891590,5290,5290,5290,5290,0
20230814,191000,396891590,5290,5290,5290,5290,0
20230814,190900,396891590,5290,5290,5290,5290,0
20230814,190800,396891590,5290,5290,5290,5290,0
20230814,190700,396891590,5290,5290,5290,5290,0
20230814,190600,396891590,5290,5290,5290,5290,0
20230814,190500,396891590,5290,5290,5290,5290,0
20230814,190400,396891590,5290,5290,5290,5290,0
20230814,190300,396891590,5290,5290,5290,5290,0
20230814,190200,396891590,5290,5290,5290,5290,0
20230814,190100,396891590,5290,5290,5290,5290,0
20230814,190000,396891590,5290,5290,5290,5290,5375
20230814,185900,396891590,5290,5290,5290,5290,0
20230814,185800,396891590,5290,5290,5290,5290,0
20230814,185700,396891590,5290,5290,5290,5290,0
20230814,185600,396891590,5290,5290,5290,5290,0
20230814,185500,396891590,5290,5290,5290,5290,0
20230814,185400,396891590,5290,5290,5290,5290,0
20230814,185300,396891590,5290,5290,5290,5290,0
20230814,185200,396891590,5290,5290,5290,5290,0
20230814,185100,396891590,5290,5290,5290,5290,0
20230814,185000,396891590,5290,5290,5290,5290,0
20230814,184900,396891590,5290,5290,5290,5290,0
20230814,184800,396891590,5290,5290,5290,5290,0
20230814,184700,396891590,5290,5290,5290,5290,0
20230814,184600,396891590,5290,5290,5290,5290,0
20230814,184500,396891590,5290,5290,5290,5290,0
20230814,184400,396891590,5290,5290,5290,5290,0
20230814,184300,396891590,5290,5290,5290,5290,0
20230814,184200,396891590,5290,5290,5290,5290,0
20230814,184100,396891590,5290,5290,5290,5290,0
20230814,184000,396891590,5290,5290,5290,5290,0
20230814,183900,396891590,5290,5290,5290,5290,0
20230814,183800,396891590,5290,5290,5290,5290,0
20230814,183700,396891590,5290,5290,5290,5290,0
20230814,183600,396891590,5290,5290,5290,5290,0
20230814,183500,396891590,5290,5290,5290,5290,0
20230814,183400,396891590,5290,5290,5290,5290,0
20230814,183300,396891590,5290,5290,5290,5290,0
20230814,183200,396891590,5290,5290,5290,5290,0
20230814,183100,396891590,5290,5290,5290,5290,0
20230814,183000,396891590,5290,5290,5290,5290,5375
20230814,182900,396891590,5290,5290,5290,5290,0
20230814,182800,396891590,5290,5290,5290,5290,0
20230814,182700,396891590,5290,5290,5290,5290,0
20230814,182600,396891590,5290,5290,5290,5290,0
20230814,182500,396891590,5290,5290,5290,5290,0
20230814,182400,396891590,5290,5290,5290,5290,0
20230814,182300,396891590,5290,5290,5290,5290,0
20230814,182200,396891590,5290,5290,5290,5290,0
20230814,182100,396891590,5290,5290,5290,5290,0
20230814,182000,396891590,5290,5290,5290,5290,0
20230814,181900,396891590,5290,5290,5290,5290,0
20230814,181800,396891590,5290,5290,5290,5290,0
20230814,181700,396891590,5290,5290,5290,5290,0
20230814,181600,396891590,5290,5290,5290,5290,0
20230814,181500,396891590,5290,5290,5290,5290,0
20230814,181400,396891590,5290,5290,5290,5290,0
20230814,181300,396891590,5290,5290,5290,5290,0
20230814,181200,396891590,5290,5290,5290,5290,0
20230814,181100,396891590,5290,5290,5290,5290,0
20230814,181000,396891590,5290,5290,5290,5290,0
20230814,180900,396891590,5290,5290,5290,5290,0
20230814,180800,396891590,5290,5290,5290,5290,0
20230814,180700,396891590,5290,5290,5290,5290,0
20230814,180600,396891590,5290,5290,5290,5290,0
20230814,180500,396891590,5290,5290,5290,5290,0
20230814,180400,396891590,5290,5290,5290,5290,0
20230814,180300,396891590,5290,5290,5290,5290,0
20230814,180200,396891590,5290,5290,5290,5290,0
20230814,180100,396891590,5290,5290,5290,5290,0
20230814,180000,396891590,5290,5290,5290,5290,5375
20230814,175900,396891590,5290,5290,5290,5290,0
20230814,175800,396891590,5290,5290,5290,5290,0
20230814,175700,396891590,5290,5290,5290,5290,0
20230814,175600,396891590,5290,5290,5290,5290,0
20230814,175500,396891590,5290,5290,5290,5290,0
20230814,175400,396891590,5290,5290,5290,5290,0
20230814,175300,396891590,5290,5290,5290,5290,0
20230814,175200,396891590,5290,5290,5290,5290,0
20230814,175100,396891590,5290,5290,5290,5290,0
20230814,175000,396891590,5290,5290,5290,5290,0
20230814,174900,396891590,5290,5290,5290,5290,0
20230814,174800,396891590,5290,5290,5290,5290,0
20230814,174700,396891590,5290,5290,5290,5290,0
20230814,174600,396891590,5290,5290,5290,5290,0
20230814,174500,396891590,5290,5290,5290,5290,0
20230814,174400,396891590,5290,5290,5290,5290,0
20230814,174300,396891590,5290,5290,5290,5290,0
20230814,174200,396891590,5290,5290,5290,5290,0
20230814,174100,396891590,5290,5290,5290,5290,0
20230814,174000,396891590,5290,5290,5290,5290,0
20230814,173900,396891590,5290,5290,5290,5290,0
20230814,173800,396891590,5290,5290,5290,5290,0
20230814,173700,396891590,5290,5290,5290,5290,0
20230814,173600,396891590,5290,5290,5290,5290,0
20230814,173500,396891590,5290,5290,5290,5290,0
20230814,173400,396891590,5290,5290,5290,5290,0
20230814,173300,396891590,5290,5290,5290,5290,0
20230814,173200,396891590,5290,5290,5290,5290,0
20230814,173100,396891590,5290,5290,5290,5290,0
20230814,173000,396891590,5290,5290,5290,5290,5375
20230814,172900,396891590,5290,5290,5290,5290,0
20230814,172800,396891590,5290,5290,5290,5290,0
20230814,172700,396891590,5290,5290,5290,5290,0
20230814,172600,396891590,5290,5290,5290,5290,0
20230814,172500,396891590,5290,5290,5290,5290,0
20230814,172400,396891590,5290,5290,5290,5290,0
20230814,172300,396891590,5290,5290,5290,5290,0
20230814,172200,396891590,5290,5290,5290,5290,0
20230814,172100,396891590,5290,5290,5290,5290,0
20230814,172000,396891590,5290,5290,5290,5290,0
20230814,171900,396891590,5290,5290,5290,5290,0
20230814,171800,396891590,5290,5290,5290,5290,0
20230814,171700,396891590,5290,5290,5290,5290,0
20230814,171600,396891590,5290,5290,5290,5290,0
20230814,171500,396891590,5290,5290,5290,5290,0
20230814,171400,396891590,5290,5290,5290,5290,0
20230814,171300,396891590,5290,5290,5290,5290,0
20230814,171200,396891590,5290,5290,5290,5290,0
20230814,171100,396891590,5290,5290,5290,5290,0
20230814,171000,396891590,5290,5290,5290,5290,0
20230814,170900,396891590,5290,5290,5290,5290,0
20230814,170800,396891590,5290,5290,5290,5290,0
20230814,170700,396891590,5290,5290,5290,5290,0
20230814,170600,396891590,5290,5290,5290,5290,0
20230814,170500,396891590,5290,5290,5290,5290,0
20230814,170400,396891590,5290,5290,5290,5290,0
20230814,170300,396891590,5290,5290,5290,5290,0
20230814,170200,396891590,5290,5290,5290,5290,0
20230814,170100,396891590,5290,5290,5290,5290,0
20230814,170000,396891590,5290,5290,5290,5290,5375
20230814,165900,396891590,5290,5290,5290,5290,0
20230814,165800,396891590,5290,5290,5290,5290,0
20230814,165700,396891590,5290,5290,5290,5290,0
20230814,165600,396891590,5290,5290,5290,5290,0
20230814,165500,396891590,5290,5290,5290,5290,0
20230814,165400,396891590,5290,5290,5290,5290,0
20230814,165300,396891590,5290,5290,5290,5290,0
20230814,165200,396891590,5290,5290,5290,5290,0
20230814,165100,396891590,5290,5290,5290,5290,0
20230814,165000,396891590,5290,5290,5290,5290,0
20230814,164900,396891590,5290,5290,5290,5290,0
20230814,164800,396891590,5290,5290,5290,5290,0
20230814,164700,396891590,5290,5290,5290,5290,0
20230814,164600,396891590,5290,5290,5290,5290,0
20230814,164500,396891590,5290,5290,5290,5290,0
20230814,164400,396891590,5290,5290,5290,5290,0
20230814,164300,396891590,5290,5290,5290,5290,0
20230814,164200,396891590,5290,5290,5290,5290,0
20230814,164100,396891590,5290,5290,5290,5290,0
20230814,164000,396891590,5290,5290,5290,5290,0
20230814,163900,396891590,5290,5290,5290,5290,0
20230814,163800,396891590,5290,5290,5290,5290,0
20230814,163700,396891590,5290,5290,5290,5290,0
20230814,163600,396891590,5290,5290,5290,5290,0
20230814,163500,396891590,5290,5290,5290,5290,0
20230814,163400,396891590,5290,5290,5290,5290,0
20230814,163300,396891590,5290,5290,5290,5290,0
20230814,163200,396891590,5290,5290,5290,5290,0
20230814,163100,396891590,5290,5290,5290,5290,0
20230814,163000,396891590,5290,5290,5290,5290,5375
20230814,162900,396891590,5290,5290,5290,5290,0
20230814,162800,396891590,5290,5290,5290,5290,0
20230814,162700,396891590,5290,5290,5290,5290,0
20230814,162600,396891590,5290,5290,5290,5290,0
20230814,162500,396891590,5290,5290,5290,5290,0
20230814,162400,396891590,5290,5290,5290,5290,0
20230814,162300,396891590,5290,5290,5290,5290,0
20230814,162200,396891590,5290,5290,5290,5290,0
20230814,162100,396891590,5290,5290,5290,5290,0
20230814,162000,396891590,5290,5290,5290,5290,0
20230814,161900,396891590,5290,5290,5290,5290,0
20230814,161800,396891590,5290,5290,5290,5290,0
20230814,161700,396891590,5290,5290,5290,5290,0
20230814,161600,396891590,5290,5290,5290,5290,0
20230814,161500,396891590,5290,5290,5290,5290,0
20230814,161400,396891590,5290,5290,5290,5290,0
20230814,161300,396891590,5290,5290,5290,5290,0
20230814,161200,396891590,5290,5290,5290,5290,0
20230814,161100,396891590,5290,5290,5290,5290,0
20230814,161000,396891590,5290,5290,5290,5290,0
20230814,160900,396891590,5290,5290,5290,5290,0
20230814,160800,396891590,5290,5290,5290,5290,0
20230814,160700,396891590,5290,5290,5290,5290,0
20230814,160600,396891590,5290,5290,5290,5290,0
20230814,160500,396891590,5290,5290,5290,5290,0
20230814,160400,396891590,5290,5290,5290,5290,0
20230814,160300,396891590,5290,5290,5290,5290,0
20230814,160200,396891590,5290,5290,5290,5290,0
20230814,160100,396891590,5290,5290,5290,5290,0
20230814,160000,396891590,5290,5290,5290,5290,5375
20230814,155900,396891590,5290,5290,5290,5290,0
20230814,155800,396891590,5290,5290,5290,5290,0
20230814,155700,396891590,5290,5290,5290,5290,0
20230814,155600,396891590,5290,5290,5290,5290,0
20230814,155500,396891590,5290,5290,5290,5290,0
20230814,155400,396891590,5290,5290,5290,5290,0
20230814,155300,396891590,5290,5290,5290,5290,0
20230814,155200,396891590,5290,5290,5290,5290,0
20230814,155100,396891590,5290,5290,5290,5290,0
20230814,155000,396891590,5290,5290,5290,5290,0
20230814,154900,396891590,5290,5290,5290,5290,0
20230814,154800,396891590,5290,5290,5290,5290,0
20230814,154700,396891590,5290,5290,5290,5290,0
20230814,154600,396891590,5290,5290,5290,5290,0
20230814,154500,396891590,5290,5290,5290,5290,0
20230814,154400,396891590,5290,5290,5290,5290,0
20230814,154300,396891590,5290,5290,5290,5290,0
20230814,154200,396891590,5290,5290,5290,5290,0
20230814,154100,396891590,5290,5290,5290,5290,0
20230814,154000,396891590,5290,5290,5290,5290,0
20230814,153900,396891590,5290,5290,5290,5290,0
20230814,153800,396891590,5290,5290,5290,5290,0
20230814,153700,396891590,5290,5290,5290,5290,0
20230814,153600,396891590,5290,5290,5290,5290,0
20230814,153500,396891590,5290,5290,5290,5290,0
20230814,153400,396891590,5290,5290,5290,5290,0
20230814,153300,396891590,5290,5290,5290,5290,0
20230814,153200,396891590,5290,5290,5290,5290,0
20230814,153100,396891590,5290,5290,5290,5290,0
20230814,153000,396891590,5290,5290,5290,5290,10750
20230814,152900,368457840,5300,5300,5300,5300,0
20230814,152800,368457840,5300,5300,5300,5300,0
20230814,152700,368457840,5300,5300,5300,5300,0
20230814,152600,368457840,5300,5300,5300,5300,0
20230814,152500,368457840,5300,5300,5300,5300,0
20230814,152400,368457840,5300,5300,5300,5300,0
20230814,152300,368457840,5300,5300,5300,5300,0
20230814,152200,368457840,5300,5300,5300,5300,0
20230814,152100,368457840,5300,5300,5300,5300,0
20230814,152000,368457840,5300,5300,5300,5300,0
20230814,151900,368457840,5300,5370,5380,5300,3118
20230814,151800,351881910,5370,5360,5370,5360,50
20230814,151700,351613510,5360,5360,5360,5360,585
20230814,151600,348477910,5360,5370,5370,5360,130
20230814,151500,347780010,5360,5370,5370,5360,33
20230814,151400,347603000,5370,5380,5380,5370,67
20230814,151300,347242690,5380,5380,5380,5380,52
20230814,151200,346962930,5380,5380,5380,5370,342
20230814,151100,345122990,5390,5390,5390,5390,180
20230814,151000,344152790,5390,5380,5390,5360,316
20230814,150900,342452630,5380,5390,5390,5380,986
20230814,150800,337147550,5390,5380,5390,5380,341
20230814,150700,335312610,5380,5390,5390,5380,508
20230814,150600,332579090,5380,5380,5380,5380,746
20230814,150500,328565610,5380,5380,5380,5380,1523
20230814,150400,320371870,5390,5370,5390,5370,586
20230814,150300,317218910,5370,5380,5380,5370,67
20230814,150200,316859000,5370,5370,5380,5370,69
20230814,150100,316487820,5370,5370,5380,5370,94
20230814,150000,315982400,5340,5340,5340,5340,0
20230814,145900,315982400,5340,5340,5340,5340,0
20230814,145800,315982400,5340,5380,5380,5340,218
20230814,145700,314812030,5380,5380,5380,5380,25
20230814,145600,314677530,5370,5370,5370,5370,92
20230814,145500,314183490,5370,5340,5370,5340,2008
20230814,145400,303451460,5340,5340,5340,5340,12
20230814,145300,303387380,5340,5340,5340,5340,71
20230814,145200,303008240,5340,5340,5340,5340,15
20230814,145100,302928140,5340,5340,5340,5340,43
20230814,145000,302698520,5340,5340,5340,5340,0
20230814,144900,302698520,5340,5350,5350,5340,131
20230814,144800,301998550,5350,5350,5350,5350,53
20230814,144700,301715000,5350,5350,5350,5350,0
20230814,144600,301715000,5350,5350,5350,5350,56
20230814,144500,301415400,5340,5340,5350,5340,41
20230814,144400,301196180,5350,5350,5350,5350,55
20230814,144300,300901930,5350,5350,5350,5350,53
20230814,144200,300618380,5350,5320,5350,5320,45
20230814,144100,300378230,5350,5350,5350,5350,53
20230814,144000,300094680,5350,5330,5350,5300,495
20230814,143900,297465360,5340,5330,5340,5330,111
20230814,143800,296873430,5340,5340,5340,5340,0
20230814,143700,296873430,5340,5340,5340,5330,57
20230814,143600,296569060,5330,5340,5340,5330,125
20230814,143500,295902560,5340,5340,5340,5340,51
20230814,143400,295630220,5340,5350,5360,5340,160
20230814,143300,294773950,5350,5350,5350,5350,4
20230814,143200,294752550,5360,5350,5360,5350,57
20230814,143100,294447060,5360,5360,5360,5350,110
20230814,143000,293857500,5360,5360,5360,5360,53
20230814,142900,293573420,5360,5350,5360,5350,857
20230814,142800,288987140,5350,5340,5350,5340,144
20230814,142700,288216940,5310,5310,5310,5310,0
20230814,142600,288216940,5310,5310,5310,5310,0
20230814,142500,288216940,5310,5310,5310,5310,0
20230814,142400,288216940,5310,5290,5310,5290,82
20230814,142300,287782400,5310,5320,5320,5310,7
20230814,142200,287745220,5320,5320,5320,5320,14
20230814,142100,287670740,5290,5290,5290,5290,0
20230814,142000,287670740,5290,5320,5320,5290,550
20230814,141900,284756540,5320,5320,5320,5320,21
20230814,141800,284644820,5310,5310,5310,5310,0
20230814,141700,284644820,5310,5310,5310,5310,44
20230814,141600,284411180,5310,5310,5310,5310,2
20230814,141500,284400560,5310,5310,5310,5310,8
20230814,141400,284358080,5310,5310,5310,5310,0
20230814,141300,284358080,5310,5310,5310,5310,44
20230814,141200,284124440,5310,5310,5310,5310,64
20230814,141100,283784600,5310,5310,5310,5310,0
20230814,141000,283784600,5310,5310,5310,5310,123
20230814,140900,283131470,5310,5310,5310,5310,0
20230814,140800,283131470,5310,5310,5310,5310,44
20230814,140700,282897830,5310,5310,5310,5310,2
20230814,140600,282887210,5310,5310,5310,5310,0
20230814,140500,282887210,5310,5320,5320,5310,121
20230814,140400,282244300,5310,5310,5310,5310,74
20230814,140300,281851360,5310,5310,5310,5310,10
20230814,140200,281798260,5310,5310,5310,5310,20
20230814,140100,281692060,5320,5320,5320,5320,345
20230814,140000,279856660,5320,5320,5320,5320,10
20230814,135900,279803460,5330,5330,5330,5330,0
20230814,135800,279803460,5330,5340,5340,5330,56
20230814,135700,279504430,5340,5340,5340,5340,10
20230814,135600,279451030,5340,5340,5340,5340,0
20230814,135500,279451030,5340,5340,5340,5340,11
20230814,135400,279392290,5340,5340,5340,5340,22
20230814,135300,279274810,5340,5340,5340,5340,11
20230814,135200,279216070,5340,5340,5340,5340,3
20230814,135100,279200050,5340,5330,5340,5330,75
20230814,135000,278799840,5330,5330,5330,5330,16
20230814,134900,278714560,5330,5330,5330,5330,10
20230814,134800,278661260,5330,5330,5330,5330,0
20230814,134700,278661260,5330,5330,5330,5330,0
20230814,134600,278661260,5330,5330,5330,5330,223
20230814,134500,277472670,5330,5330,5330,5330,1
20230814,134400,277467340,5330,5330,5330,5330,0
20230814,134300,277467340,5330,5330,5330,5330,0
20230814,134200,277467340,5330,5330,5330,5330,44
20230814,134100,277232820,5330,5330,5330,5330,44
20230814,134000,276998300,5330,5330,5330,5330,0
20230814,133900,276998300,5330,5330,5330,5330,0
20230814,133800,276998300,5330,5330,5330,5330,0
20230814,133700,276998300,5330,5330,5330,5330,65
20230814,133600,276651850,5350,5330,5350,5330,100
20230814,133500,276117650,5330,5330,5330,5330,1
20230814,133400,276112320,5320,5320,5320,5320,1
20230814,133300,276107000,5330,5330,5330,5330,0
20230814,133200,276107000,5330,5330,5330,5330,21
20230814,133100,275995070,5320,5320,5320,5320,0
20230814,133000,275995070,5320,5330,5330,5320,264
20230814,132900,274590440,5340,5350,5350,5340,129
20230814,132800,273900300,5350,5350,5350,5350,4
20230814,132700,273878900,5350,5350,5350,5350,13
20230814,132600,273809350,5350,5350,5350,5350,22
20230814,132500,273691650,5350,5340,5350,5340,334
20230814,132400,271907090,5330,5330,5330,5330,10
20230814,132300,271853790,5330,5330,5330,5330,0
20230814,132200,271853790,5330,5330,5330,5330,44
20230814,132100,271619270,5340,5340,5340,5340,50
20230814,132000,271352270,5340,5340,5340,5340,0
20230814,131900,271352270,5340,5340,5340,5340,10
20230814,131800,271298870,5340,5340,5340,5340,250
20230814,131700,269963870,5320,5320,5320,5320,0
20230814,131600,269963870,5320,5350,5350,5320,65
20230814,131500,269617640,5350,5350,5350,5350,426
20230814,131400,267338540,5350,5350,5350,5350,0
20230814,131300,267338540,5350,5370,5370,5350,1096
20230814,131200,261463870,5370,5360,5370,5350,75
20230814,131100,261062270,5360,5360,5360,5360,0
20230814,131000,261062270,5360,5360,5360,5360,5
20230814,130900,261035470,5360,5360,5360,5360,249
20230814,130800,259700830,5360,5360,5360,5360,0
20230814,130700,259700830,5360,5360,5360,5360,0
20230814,130600,259700830,5360,5360,5360,5360,0
20230814,130500,259700830,5360,5360,5360,5360,250
20230814,130400,258360830,5360,5360,5360,5360,0
20230814,130300,258360830,5360,5350,5360,5350,194
20230814,130200,257321430,5360,5360,5360,5360,20
20230814,130100,257214230,5360,5360,5360,5360,5
20230814,130000,257187430,5360,5360,5360,5360,20
20230814,125900,257080230,5360,5360,5360,5360,61
20230814,125800,256753270,5360,5360,5360,5360,5
20230814,125700,256726470,5360,5360,5360,5360,13
20230814,125600,256656790,5360,5360,5360,5360,8
20230814,125500,256613910,5370,5360,5370,5360,1225
20230814,125400,250040910,5350,5350,5350,5350,800
20230814,125300,245760910,5350,5350,5350,5350,400
20230814,125200,243620910,5350,5320,5350,5320,102
20230814,125100,243076530,5350,5350,5350,5350,0
20230814,125000,243076530,5350,5320,5350,5320,2044
20230814,124900,232150910,5320,5320,5320,5320,1
20230814,124800,232145590,5320,5320,5320,5320,0
20230814,124700,232145590,5320,5320,5320,5320,0
20230814,124600,232145590,5320,5330,5330,5320,8
20230814,124500,232103000,5330,5330,5330,5330,3
20230814,124400,232087010,5320,5320,5320,5310,443
20230814,124300,229730690,5310,5310,5310,5310,0
20230814,124200,229730690,5310,5310,5310,5310,0
20230814,124100,229730690,5310,5310,5310,5310,0
20230814,124000,229730690,5310,5310,5310,5310,9
20230814,123900,229682900,5310,5310,5310,5310,1
20230814,123800,229677590,5300,5300,5300,5300,0
20230814,123700,229677590,5300,5300,5300,5300,0
20230814,123600,229677590,5300,5300,5300,5300,0
20230814,123500,229677590,5300,5310,5310,5300,44
20230814,123400,229444380,5310,5310,5310,5310,0
20230814,123300,229444380,5310,5310,5310,5310,0
20230814,123200,229444380,5310,5310,5310,5310,322
20230814,123100,227734560,5310,5310,5310,5310,45
20230814,123000,227495610,5310,5310,5310,5310,49
20230814,122900,227235420,5300,5300,5300,5300,0
20230814,122800,227235420,5300,5300,5300,5300,0
20230814,122700,227235420,5300,5300,5300,5300,0
20230814,122600,227235420,5300,5300,5300,5300,0
20230814,122500,227235420,5300,5320,5320,5300,15
20230814,122400,227155900,5320,5320,5320,5320,0
20230814,122300,227155900,5320,5320,5320,5320,19
20230814,122200,227054820,5320,5320,5320,5320,0
20230814,122100,227054820,5320,5320,5320,5320,0
20230814,122000,227054820,5320,5320,5320,5320,0
20230814,121900,227054820,5320,5320,5320,5300,508
20230814,121800,224353280,5300,5300,5300,5300,10
20230814,121700,224300280,5300,5300,5300,5300,0
20230814,121600,224300280,5300,5300,5300,5300,0
20230814,121500,224300280,5300,5300,5300,5300,0
20230814,121400,224300280,5300,5300,5300,5300,0
20230814,121300,224300280,5300,5300,5300,5300,41
20230814,121200,224082980,5300,5300,5300,5300,176
20230814,121100,223150180,5300,5300,5300,5300,1
20230814,121000,223144880,5300,5300,5300,5300,0
20230814,120900,223144880,5300,5300,5300,5300,0
20230814,120800,223144880,5300,5300,5300,5300,0
20230814,120700,223144880,5300,5300,5300,5300,100
20230814,120600,222614880,5300,5300,5300,5300,24
20230814,120500,222487680,5280,5280,5280,5280,51
20230814,120400,222218400,5290,5280,5290,5280,65
20230814,120300,221874990,5280,5280,5280,5280,0
20230814,120200,221874990,5280,5280,5280,5280,20
20230814,120100,221769390,5290,5290,5290,5290,20
20230814,120000,221663590,5280,5280,5280,5280,0
20230814,115900,221663590,5280,5280,5280,5280,0
20230814,115800,221663590,5280,5280,5280,5280,0
20230814,115700,221663590,5280,5280,5280,5280,0
20230814,115600,221663590,5280,5280,5280,5280,44
20230814,115500,221431270,5290,5290,5290,5290,0
20230814,115400,221431270,5290,5290,5290,5290,0
20230814,115300,221431270,5290,5290,5290,5290,0
20230814,115200,221431270,5290,5290,5290,5290,0
20230814,115100,221431270,5290,5290,5290,5290,12
20230814,115000,221367790,5290,5290,5290,5290,10
20230814,114900,221314890,5280,5280,5280,5280,0
20230814,114800,221314890,5280,5280,5280,5280,0
20230814,114700,221314890,5280,5280,5280,5280,0
20230814,114600,221314890,5280,5290,5290,5280,1444
20230814,114500,213676930,5280,5280,5280,5280,0
20230814,114400,213676930,5280,5290,5290,5280,606
20230814,114300,210471780,5290,5290,5290,5290,0
20230814,114200,210471780,5290,5290,5290,5290,1
20230814,114100,210466490,5290,5290,5290,5290,1
20230814,114000,210461200,5290,5290,5290,5290,45
20230814,113900,210223150,5300,5300,5300,5300,0
20230814,113800,210223150,5300,5290,5300,5290,7
20230814,113700,210186100,5300,5300,5300,5300,2
20230814,113600,210175500,5310,5300,5310,5300,10
20230814,113500,210122410,5310,5310,5310,5310,80
20230814,113400,209697610,5310,5310,5310,5310,0
20230814,113300,209697610,5310,5310,5310,5310,1
20230814,113200,209692300,5300,5290,5300,5290,11
20230814,113100,209634100,5310,5310,5310,5310,5
20230814,113000,209607550,5290,5290,5290,5290,41
20230814,112900,209390660,5290,5290,5290,5290,0
20230814,112800,209390660,5290,5280,5290,5280,68
20230814,112700,209031610,5280,5280,5280,5280,624
20230814,112600,205736890,5290,5290,5290,5290,0
20230814,112500,205736890,5290,5280,5290,5280,65
20230814,112400,205393480,5280,5290,5290,5280,124
20230814,112300,204738750,5290,5280,5290,5280,53
20230814,112200,204458390,5280,5280,5280,5280,1
20230814,112100,204453110,5280,5280,5280,5280,46
20230814,112000,204210230,5280,5280,5280,5280,1
20230814,111900,204204950,5280,5290,5290,5280,15
20230814,111800,204125620,5290,5290,5290,5290,20
20230814,111700,204019820,5290,5280,5290,5280,28
20230814,111600,203871800,5280,5290,5290,5280,20
20230814,111500,203766100,5290,5280,5290,5280,256
20230814,111400,202414320,5280,5280,5280,5280,24
20230814,111300,202287600,5280,5290,5290,5280,15
20230814,111200,202208380,5290,5290,5290,5290,44
20230814,111100,201975620,5290,5300,5300,5290,348
20230814,111000,200131490,5310,5310,5310,5310,436
20230814,110900,197816330,5330,5330,5330,5330,0
20230814,110800,197816330,5330,5310,5330,5310,1022
20230814,110700,192370180,5310,5310,5310,5310,0
20230814,110600,192370180,5310,5310,5310,5310,0
20230814,110500,192370180,5310,5310,5310,5310,0
20230814,110400,192370180,5310,5310,5310,5310,121
20230814,110300,191727670,5310,5310,5310,5310,350
20230814,110200,189869170,5320,5320,5320,5320,1
20230814,110100,189863850,5320,5320,5320,5320,345
20230814,110000,188028450,5310,5310,5310,5310,0
20230814,105900,188028450,5310,5310,5310,5310,44
20230814,105800,187794810,5320,5320,5320,5320,186
20230814,105700,186805290,5320,5320,5320,5320,3
20230814,105600,186789330,5320,5320,5320,5320,112
20230814,105500,186193490,5320,5320,5320,5320,20
20230814,105400,186087090,5320,5330,5330,5320,991
20230814,105300,180805970,5350,5350,5350,5350,0
20230814,105200,180805970,5350,5350,5350,5350,0
20230814,105100,180805970,5350,5340,5350,5340,5
20230814,105000,180779260,5320,5320,5320,5320,0
20230814,104900,180779260,5320,5320,5320,5320,0
20230814,104800,180779260,5320,5320,5320,5320,0
20230814,104700,180779260,5320,5320,5320,5320,0
20230814,104600,180779260,5320,5320,5320,5320,5
20230814,104500,180752660,5320,5320,5320,5320,0
20230814,104400,180752660,5320,5320,5320,5320,0
20230814,104300,180752660,5320,5320,5320,5320,84
20230814,104200,180305780,5320,5320,5320,5320,0
20230814,104100,180305780,5320,5320,5320,5320,91
20230814,104000,179821660,5320,5320,5320,5320,10
20230814,103900,179768460,5310,5310,5310,5310,20
20230814,103800,179662260,5320,5300,5320,5300,200
20230814,103700,178600230,5300,5300,5300,5300,10
20230814,103600,178547230,5290,5290,5290,5290,1
20230814,103500,178541940,5300,5300,5300,5300,1647
20230814,103400,169812840,5300,5300,5300,5300,1
20230814,103300,169807540,5290,5290,5290,5290,0
20230814,103200,169807540,5290,5290,5290,5290,72
20230814,103100,169426660,5280,5280,5280,5280,0
20230814,103000,169426660,5280,5280,5280,5280,0
20230814,102900,169426660,5280,5280,5280,5280,23
20230814,102800,169305220,5270,5270,5270,5270,0
20230814,102700,169305220,5270,5270,5270,5270,0
20230814,102600,169305220,5270,5270,5270,5270,700
20230814,102500,165616220,5270,5270,5270,5270,0
20230814,102400,165616220,5270,5270,5270,5270,0
20230814,102300,165616220,5270,5270,5270,5270,75
20230814,102200,165220970,5270,5270,5270,5270,0
20230814,102100,165220970,5270,5270,5270,5270,0
20230814,102000,165220970,5270,5270,5270,5270,0
20230814,101900,165220970,5270,5270,5270,5270,0
20230814,101800,165220970,5270,5270,5270,5270,0
20230814,101700,165220970,5270,5270,5270,5270,0
20230814,101600,165220970,5270,5270,5270,5270,450
20230814,101500,162849470,5270,5250,5270,5250,1953
20230814,101400,152557200,5250,5250,5250,5250,0
20230814,101300,152557200,5250,5250,5250,5250,0
20230814,101200,152557200,5250,5260,5260,5250,1986
20230814,101100,142111040,5270,5270,5270,5270,49
20230814,101000,141852810,5280,5280,5280,5280,0
20230814,100900,141852810,5280,5280,5280,5280,102
20230814,100800,141314250,5270,5270,5270,5270,0
20230814,100700,141314250,5270,5270,5270,5270,0
20230814,100600,141314250,5270,5270,5270,5270,0
20230814,100500,141314250,5270,5270,5270,5270,89
20230814,100400,140845220,5270,5270,5270,5270,0
20230814,100300,140845220,5270,5270,5270,5270,11
20230814,100200,140787250,5270,5270,5270,5270,0
20230814,100100,140787250,5270,5270,5270,5270,21
20230814,100000,140676580,5270,5270,5270,5270,10
20230814,095900,140623880,5250,5250,5250,5250,0
20230814,095800,140623880,5250,5250,5250,5250,0
20230814,095700,140623880,5250,5250,5250,5250,0
20230814,095600,140623880,5250,5260,5260,5250,850
20230814,095500,136158900,5260,5260,5260,5260,0
20230814,095400,136158900,5260,5270,5270,5260,2726
20230814,095300,121814090,5290,5290,5290,5290,0
20230814,095200,121814090,5290,5300,5300,5290,607
20230814,095100,118597210,5290,5290,5290,5290,23
20230814,095000,118475540,5280,5280,5280,5280,0
20230814,094900,118475540,5280,5280,5280,5280,438
20230814,094800,116162900,5270,5270,5270,5270,178
20230814,094700,115224840,5270,5270,5270,5270,1155
20230814,094600,109137990,5270,5270,5270,5270,0
20230814,094500,109137990,5270,5270,5270,5270,0
20230814,094400,109137990,5270,5270,5270,5270,0
20230814,094300,109137990,5270,5280,5280,5270,1913
20230814,094200,99056380,5280,5280,5280,5280,1252
20230814,094100,92445820,5280,5290,5290,5280,252
20230814,094000,91115250,5280,5290,5290,5280,934
20230814,093900,86183720,5290,5290,5290,5290,1
20230814,093800,86178430,5290,5290,5290,5290,0
20230814,093700,86178430,5290,5290,5290,5290,1
20230814,093600,86173140,5290,5280,5290,5280,11
20230814,093500,86115040,5290,5290,5290,5280,180
20230814,093400,85163540,5290,5290,5290,5290,65
20230814,093300,84819690,5270,5280,5280,5270,47
20230814,093200,84571830,5280,5270,5280,5270,858
20230814,093100,80050070,5280,5280,5290,5270,413
20230814,093000,77873410,5270,5270,5270,5270,0
20230814,092900,77873410,5270,5280,5280,5270,31
20230814,092800,77710030,5280,5280,5280,5280,21
20230814,092700,77599150,5280,5270,5280,5270,1010
20230814,092600,72276350,5270,5270,5270,5270,16
20230814,092500,72192030,5280,5280,5280,5280,2
20230814,092400,72181470,5280,5280,5280,5280,53
20230814,092300,71901630,5270,5270,5270,5270,140
20230814,092200,71163830,5270,5280,5280,5270,5
20230814,092100,71137460,5280,5280,5280,5280,3
20230814,092000,71121620,5270,5270,5270,5270,0
20230814,091900,71121620,5270,5270,5270,5270,28
20230814,091800,70974060,5280,5270,5280,5270,139
20230814,091700,70240990,5270,5270,5270,5270,0
20230814,091600,70240990,5270,5270,5270,5270,500
20230814,091500,67605990,5270,5270,5280,5260,994
20230814,091400,62370590,5260,5260,5260,5260,0
20230814,091300,62370590,5260,5270,5270,5260,1030
20230814,091200,56951430,5270,5270,5270,5270,243
20230814,091100,55670820,5270,5280,5280,5270,1615
20230814,091000,47155640,5290,5290,5290,5290,25
20230814,090900,47023390,5290,5260,5290,5260,1260
20230814,090800,40382470,5260,5280,5280,5260,1845
20230814,090700,30666130,5280,5280,5280,5280,835
20230814,090600,26257330,5280,5280,5280,5280,0
20230814,090500,26257330,5280,5280,5280,5280,1000
20230814,090400,20977330,5280,5280,5280,5280,0
20230814,090300,20977330,5280,5290,5290,5280,1492
20230814,090200,13097370,5300,5310,5320,5300,2026
20230814,090100,2342500,5310,5320,5330,5310,325
20230814,090000,613960,5330,5340,5340,5330,115