KissMeData/084010/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194100,253349490,12450,12450,12450,12450,361
20230814,194000,253349490,12450,12450,12450,12450,0
20230814,193900,253349490,12450,12450,12450,12450,0
20230814,193800,253349490,12450,12450,12450,12450,0
20230814,193700,253349490,12450,12450,12450,12450,0
20230814,193600,253349490,12450,12450,12450,12450,0
20230814,193500,253349490,12450,12450,12450,12450,0
20230814,193400,253349490,12450,12450,12450,12450,0
20230814,193300,253349490,12450,12450,12450,12450,0
20230814,193200,253349490,12450,12450,12450,12450,0
20230814,193100,253349490,12450,12450,12450,12450,0
20230814,193000,253349490,12450,12450,12450,12450,0
20230814,192900,253349490,12450,12450,12450,12450,0
20230814,192800,253349490,12450,12450,12450,12450,0
20230814,192700,253349490,12450,12450,12450,12450,0
20230814,192600,253349490,12450,12450,12450,12450,0
20230814,192500,253349490,12450,12450,12450,12450,0
20230814,192400,253349490,12450,12450,12450,12450,0
20230814,192300,253349490,12450,12450,12450,12450,0
20230814,192200,253349490,12450,12450,12450,12450,0
20230814,192100,253349490,12450,12450,12450,12450,0
20230814,192000,253349490,12450,12450,12450,12450,0
20230814,191900,253349490,12450,12450,12450,12450,0
20230814,191800,253349490,12450,12450,12450,12450,0
20230814,191700,253349490,12450,12450,12450,12450,0
20230814,191600,253349490,12450,12450,12450,12450,0
20230814,191500,253349490,12450,12450,12450,12450,0
20230814,191400,253349490,12450,12450,12450,12450,0
20230814,191300,253349490,12450,12450,12450,12450,0
20230814,191200,253349490,12450,12450,12450,12450,0
20230814,191100,253349490,12450,12450,12450,12450,361
20230814,191000,253349490,12450,12450,12450,12450,0
20230814,190900,253349490,12450,12450,12450,12450,0
20230814,190800,253349490,12450,12450,12450,12450,0
20230814,190700,253349490,12450,12450,12450,12450,0
20230814,190600,253349490,12450,12450,12450,12450,0
20230814,190500,253349490,12450,12450,12450,12450,0
20230814,190400,253349490,12450,12450,12450,12450,0
20230814,190300,253349490,12450,12450,12450,12450,0
20230814,190200,253349490,12450,12450,12450,12450,0
20230814,190100,253349490,12450,12450,12450,12450,0
20230814,190000,253349490,12450,12450,12450,12450,0
20230814,185900,253349490,12450,12450,12450,12450,0
20230814,185800,253349490,12450,12450,12450,12450,0
20230814,185700,253349490,12450,12450,12450,12450,0
20230814,185600,253349490,12450,12450,12450,12450,0
20230814,185500,253349490,12450,12450,12450,12450,0
20230814,185400,253349490,12450,12450,12450,12450,0
20230814,185300,253349490,12450,12450,12450,12450,0
20230814,185200,253349490,12450,12450,12450,12450,0
20230814,185100,253349490,12450,12450,12450,12450,0
20230814,185000,253349490,12450,12450,12450,12450,0
20230814,184900,253349490,12450,12450,12450,12450,0
20230814,184800,253349490,12450,12450,12450,12450,0
20230814,184700,253349490,12450,12450,12450,12450,0
20230814,184600,253349490,12450,12450,12450,12450,0
20230814,184500,253349490,12450,12450,12450,12450,0
20230814,184400,253349490,12450,12450,12450,12450,0
20230814,184300,253349490,12450,12450,12450,12450,0
20230814,184200,253349490,12450,12450,12450,12450,0
20230814,184100,253349490,12450,12450,12450,12450,361
20230814,184000,253349490,12450,12450,12450,12450,0
20230814,183900,253349490,12450,12450,12450,12450,0
20230814,183800,253349490,12450,12450,12450,12450,0
20230814,183700,253349490,12450,12450,12450,12450,0
20230814,183600,253349490,12450,12450,12450,12450,0
20230814,183500,253349490,12450,12450,12450,12450,0
20230814,183400,253349490,12450,12450,12450,12450,0
20230814,183300,253349490,12450,12450,12450,12450,0
20230814,183200,253349490,12450,12450,12450,12450,0
20230814,183100,253349490,12450,12450,12450,12450,0
20230814,183000,253349490,12450,12450,12450,12450,0
20230814,182900,253349490,12450,12450,12450,12450,0
20230814,182800,253349490,12450,12450,12450,12450,0
20230814,182700,253349490,12450,12450,12450,12450,0
20230814,182600,253349490,12450,12450,12450,12450,0
20230814,182500,253349490,12450,12450,12450,12450,0
20230814,182400,253349490,12450,12450,12450,12450,0
20230814,182300,253349490,12450,12450,12450,12450,0
20230814,182200,253349490,12450,12450,12450,12450,0
20230814,182100,253349490,12450,12450,12450,12450,0
20230814,182000,253349490,12450,12450,12450,12450,0
20230814,181900,253349490,12450,12450,12450,12450,0
20230814,181800,253349490,12450,12450,12450,12450,0
20230814,181700,253349490,12450,12450,12450,12450,0
20230814,181600,253349490,12450,12450,12450,12450,0
20230814,181500,253349490,12450,12450,12450,12450,0
20230814,181400,253349490,12450,12450,12450,12450,0
20230814,181300,253349490,12450,12450,12450,12450,0
20230814,181200,253349490,12450,12450,12450,12450,0
20230814,181100,253349490,12450,12450,12450,12450,361
20230814,181000,253349490,12450,12450,12450,12450,0
20230814,180900,253349490,12450,12450,12450,12450,0
20230814,180800,253349490,12450,12450,12450,12450,0
20230814,180700,253349490,12450,12450,12450,12450,0
20230814,180600,253349490,12450,12450,12450,12450,0
20230814,180500,253349490,12450,12450,12450,12450,0
20230814,180400,253349490,12450,12450,12450,12450,0
20230814,180300,253349490,12450,12450,12450,12450,0
20230814,180200,253349490,12450,12450,12450,12450,0
20230814,180100,253349490,12450,12450,12450,12450,0
20230814,180000,253349490,12450,12450,12450,12450,0
20230814,175900,253349490,12450,12450,12450,12450,0
20230814,175800,253349490,12450,12450,12450,12450,0
20230814,175700,253349490,12450,12450,12450,12450,0
20230814,175600,253349490,12450,12450,12450,12450,0
20230814,175500,253349490,12450,12450,12450,12450,0
20230814,175400,253349490,12450,12450,12450,12450,0
20230814,175300,253349490,12450,12450,12450,12450,0
20230814,175200,253349490,12450,12450,12450,12450,0
20230814,175100,253349490,12450,12450,12450,12450,0
20230814,175000,253349490,12450,12450,12450,12450,0
20230814,174900,253349490,12450,12450,12450,12450,0
20230814,174800,253349490,12450,12450,12450,12450,0
20230814,174700,253349490,12450,12450,12450,12450,0
20230814,174600,253349490,12450,12450,12450,12450,0
20230814,174500,253349490,12450,12450,12450,12450,0
20230814,174400,253349490,12450,12450,12450,12450,0
20230814,174300,253349490,12450,12450,12450,12450,0
20230814,174200,253349490,12450,12450,12450,12450,0
20230814,174100,253349490,12450,12450,12450,12450,361
20230814,174000,253349490,12450,12450,12450,12450,0
20230814,173900,253349490,12450,12450,12450,12450,0
20230814,173800,253349490,12450,12450,12450,12450,0
20230814,173700,253349490,12450,12450,12450,12450,0
20230814,173600,253349490,12450,12450,12450,12450,0
20230814,173500,253349490,12450,12450,12450,12450,0
20230814,173400,253349490,12450,12450,12450,12450,0
20230814,173300,253349490,12450,12450,12450,12450,0
20230814,173200,253349490,12450,12450,12450,12450,0
20230814,173100,253349490,12450,12450,12450,12450,0
20230814,173000,253349490,12450,12450,12450,12450,0
20230814,172900,253349490,12450,12450,12450,12450,0
20230814,172800,253349490,12450,12450,12450,12450,0
20230814,172700,253349490,12450,12450,12450,12450,0
20230814,172600,253349490,12450,12450,12450,12450,0
20230814,172500,253349490,12450,12450,12450,12450,0
20230814,172400,253349490,12450,12450,12450,12450,0
20230814,172300,253349490,12450,12450,12450,12450,0
20230814,172200,253349490,12450,12450,12450,12450,0
20230814,172100,253349490,12450,12450,12450,12450,0
20230814,172000,253349490,12450,12450,12450,12450,0
20230814,171900,253349490,12450,12450,12450,12450,0
20230814,171800,253349490,12450,12450,12450,12450,0
20230814,171700,253349490,12450,12450,12450,12450,0
20230814,171600,253349490,12450,12450,12450,12450,0
20230814,171500,253349490,12450,12450,12450,12450,0
20230814,171400,253349490,12450,12450,12450,12450,0
20230814,171300,253349490,12450,12450,12450,12450,0
20230814,171200,253349490,12450,12450,12450,12450,0
20230814,171100,253349490,12450,12450,12450,12450,361
20230814,171000,253349490,12450,12450,12450,12450,0
20230814,170900,253349490,12450,12450,12450,12450,0
20230814,170800,253349490,12450,12450,12450,12450,0
20230814,170700,253349490,12450,12450,12450,12450,0
20230814,170600,253349490,12450,12450,12450,12450,0
20230814,170500,253349490,12450,12450,12450,12450,0
20230814,170400,253349490,12450,12450,12450,12450,0
20230814,170300,253349490,12450,12450,12450,12450,0
20230814,170200,253349490,12450,12450,12450,12450,0
20230814,170100,253349490,12450,12450,12450,12450,0
20230814,170000,253349490,12450,12450,12450,12450,0
20230814,165900,253349490,12450,12450,12450,12450,0
20230814,165800,253349490,12450,12450,12450,12450,0
20230814,165700,253349490,12450,12450,12450,12450,0
20230814,165600,253349490,12450,12450,12450,12450,0
20230814,165500,253349490,12450,12450,12450,12450,0
20230814,165400,253349490,12450,12450,12450,12450,0
20230814,165300,253349490,12450,12450,12450,12450,0
20230814,165200,253349490,12450,12450,12450,12450,0
20230814,165100,253349490,12450,12450,12450,12450,0
20230814,165000,253349490,12450,12450,12450,12450,0
20230814,164900,253349490,12450,12450,12450,12450,0
20230814,164800,253349490,12450,12450,12450,12450,0
20230814,164700,253349490,12450,12450,12450,12450,0
20230814,164600,253349490,12450,12450,12450,12450,0
20230814,164500,253349490,12450,12450,12450,12450,0
20230814,164400,253349490,12450,12450,12450,12450,0
20230814,164300,253349490,12450,12450,12450,12450,0
20230814,164200,253349490,12450,12450,12450,12450,0
20230814,164100,253349490,12450,12450,12450,12450,361
20230814,164000,253349490,12450,12450,12450,12450,0
20230814,163900,253349490,12450,12450,12450,12450,0
20230814,163800,253349490,12450,12450,12450,12450,0
20230814,163700,253349490,12450,12450,12450,12450,0
20230814,163600,253349490,12450,12450,12450,12450,0
20230814,163500,253349490,12450,12450,12450,12450,0
20230814,163400,253349490,12450,12450,12450,12450,0
20230814,163300,253349490,12450,12450,12450,12450,0
20230814,163200,253349490,12450,12450,12450,12450,0
20230814,163100,253349490,12450,12450,12450,12450,0
20230814,163000,253349490,12450,12450,12450,12450,0
20230814,162900,253349490,12450,12450,12450,12450,0
20230814,162800,253349490,12450,12450,12450,12450,0
20230814,162700,253349490,12450,12450,12450,12450,0
20230814,162600,253349490,12450,12450,12450,12450,0
20230814,162500,253349490,12450,12450,12450,12450,0
20230814,162400,253349490,12450,12450,12450,12450,0
20230814,162300,253349490,12450,12450,12450,12450,0
20230814,162200,253349490,12450,12450,12450,12450,0
20230814,162100,253349490,12450,12450,12450,12450,0
20230814,162000,253349490,12450,12450,12450,12450,0
20230814,161900,253349490,12450,12450,12450,12450,0
20230814,161800,253349490,12450,12450,12450,12450,0
20230814,161700,253349490,12450,12450,12450,12450,0
20230814,161600,253349490,12450,12450,12450,12450,0
20230814,161500,253349490,12450,12450,12450,12450,0
20230814,161400,253349490,12450,12450,12450,12450,0
20230814,161300,253349490,12450,12450,12450,12450,0
20230814,161200,253349490,12450,12450,12450,12450,0
20230814,161100,253349490,12450,12450,12450,12450,361
20230814,161000,253349490,12450,12450,12450,12450,0
20230814,160900,253349490,12450,12450,12450,12450,0
20230814,160800,253349490,12450,12450,12450,12450,0
20230814,160700,253349490,12450,12450,12450,12450,0
20230814,160600,253349490,12450,12450,12450,12450,0
20230814,160500,253349490,12450,12450,12450,12450,0
20230814,160400,253349490,12450,12450,12450,12450,0
20230814,160300,253349490,12450,12450,12450,12450,0
20230814,160200,253349490,12450,12450,12450,12450,0
20230814,160100,253349490,12450,12450,12450,12450,0
20230814,160000,253349490,12450,12450,12450,12450,0
20230814,155900,253349490,12450,12450,12450,12450,0
20230814,155800,253349490,12450,12450,12450,12450,0
20230814,155700,253349490,12450,12450,12450,12450,0
20230814,155600,253349490,12450,12450,12450,12450,0
20230814,155500,253349490,12450,12450,12450,12450,0
20230814,155400,253349490,12450,12450,12450,12450,0
20230814,155300,253349490,12450,12450,12450,12450,0
20230814,155200,253349490,12450,12450,12450,12450,0
20230814,155100,253349490,12450,12450,12450,12450,0
20230814,155000,253349490,12450,12450,12450,12450,0
20230814,154900,253349490,12450,12450,12450,12450,0
20230814,154800,253349490,12450,12450,12450,12450,0
20230814,154700,253349490,12450,12450,12450,12450,0
20230814,154600,253349490,12450,12450,12450,12450,0
20230814,154500,253349490,12450,12450,12450,12450,0
20230814,154400,253349490,12450,12450,12450,12450,0
20230814,154300,253349490,12450,12450,12450,12450,0
20230814,154200,253349490,12450,12450,12450,12450,0
20230814,154100,253349490,12450,12450,12450,12450,361
20230814,154000,253349490,12450,12450,12450,12450,0
20230814,153900,253349490,12450,12450,12450,12450,0
20230814,153800,253349490,12450,12450,12450,12450,0
20230814,153700,253349490,12450,12450,12450,12450,0
20230814,153600,253349490,12450,12450,12450,12450,0
20230814,153500,253349490,12450,12450,12450,12450,0
20230814,153400,253349490,12450,12450,12450,12450,0
20230814,153300,253349490,12450,12450,12450,12450,0
20230814,153200,253349490,12450,12450,12450,12450,0
20230814,153100,253349490,12450,12450,12450,12450,0
20230814,153000,253349490,12450,12450,12450,12450,361
20230814,152900,248855040,12450,12450,12450,12450,0
20230814,152800,248855040,12450,12450,12450,12450,0
20230814,152700,248855040,12450,12450,12450,12450,0
20230814,152600,248855040,12450,12450,12450,12450,0
20230814,152500,248855040,12450,12450,12450,12450,0
20230814,152400,248855040,12450,12450,12450,12450,0
20230814,152300,248855040,12450,12450,12450,12450,0
20230814,152200,248855040,12450,12450,12450,12450,0
20230814,152100,248855040,12450,12450,12450,12450,0
20230814,152000,248855040,12450,12450,12450,12450,0
20230814,151900,248855040,12450,12480,12480,12450,669
20230814,151800,240518290,12490,12490,12490,12490,18
20230814,151700,240293470,12490,12520,12520,12490,84
20230814,151600,239244100,12550,12550,12550,12550,0
20230814,151500,239244100,12550,12550,12550,12550,2
20230814,151400,239219000,12550,12550,12550,12550,5
20230814,151300,239156250,12550,12540,12550,12540,20
20230814,151200,238905300,12550,12550,12550,12550,0
20230814,151100,238905300,12550,12550,12550,12550,25
20230814,151000,238591550,12550,12550,12550,12550,79
20230814,150900,237600100,12550,12550,12550,12550,50
20230814,150800,236972600,12550,12550,12550,12550,0
20230814,150700,236972600,12550,12530,12550,12530,65
20230814,150600,236157040,12480,12480,12480,12480,0
20230814,150500,236157040,12480,12480,12480,12480,4
20230814,150400,236107120,12470,12470,12470,12470,0
20230814,150300,236107120,12470,12470,12470,12470,4
20230814,150200,236057240,12460,12460,12460,12460,0
20230814,150100,236057240,12460,12460,12460,12460,0
20230814,150000,236057240,12460,12460,12460,12460,0
20230814,145900,236057240,12460,12470,12470,12460,2
20230814,145800,236032310,12490,12490,12490,12490,0
20230814,145700,236032310,12490,12490,12490,12490,0
20230814,145600,236032310,12490,12490,12490,12490,6
20230814,145500,235957370,12490,12490,12490,12490,1
20230814,145400,235944880,12490,12490,12490,12490,0
20230814,145300,235944880,12490,12490,12490,12490,2
20230814,145200,235919900,12490,12480,12490,12480,23
20230814,145100,235632830,12450,12450,12450,12450,0
20230814,145000,235632830,12450,12450,12450,12450,1
20230814,144900,235620380,12460,12460,12460,12460,0
20230814,144800,235620380,12460,12460,12460,12460,2
20230814,144700,235595460,12450,12450,12450,12450,0
20230814,144600,235595460,12450,12450,12450,12450,0
20230814,144500,235595460,12450,12500,12500,12450,412
20230814,144400,230458340,12500,12500,12500,12500,0
20230814,144300,230458340,12500,12500,12500,12500,0
20230814,144200,230458340,12500,12500,12500,12500,5
20230814,144100,230395840,12510,12510,12510,12510,2
20230814,144000,230370820,12520,12520,12520,12520,0
20230814,143900,230370820,12520,12520,12520,12520,1
20230814,143800,230358300,12530,12530,12530,12530,0
20230814,143700,230358300,12530,12530,12530,12530,0
20230814,143600,230358300,12530,12520,12530,12520,4
20230814,143500,230308210,12540,12540,12540,12540,0
20230814,143400,230308210,12540,12540,12540,12540,0
20230814,143300,230308210,12540,12540,12540,12540,0
20230814,143200,230308210,12540,12540,12540,12540,0
20230814,143100,230308210,12540,12480,12540,12480,51
20230814,143000,229671670,12480,12480,12480,12480,3
20230814,142900,229634230,12470,12470,12470,12470,4
20230814,142800,229584350,12480,12480,12480,12480,0
20230814,142700,229584350,12480,12480,12480,12480,0
20230814,142600,229584350,12480,12480,12480,12480,6
20230814,142500,229509470,12480,12480,12480,12480,0
20230814,142400,229509470,12480,12480,12480,12480,0
20230814,142300,229509470,12480,12480,12480,12480,3
20230814,142200,229472030,12480,12480,12480,12480,0
20230814,142100,229472030,12480,12480,12480,12480,1
20230814,142000,229459550,12480,12480,12480,12480,2
20230814,141900,229434590,12480,12480,12480,12480,0
20230814,141800,229434590,12480,12480,12480,12480,3
20230814,141700,229397150,12470,12470,12470,12470,0
20230814,141600,229397150,12470,12470,12470,12470,0
20230814,141500,229397150,12470,12470,12470,12470,0
20230814,141400,229397150,12470,12460,12470,12460,85
20230814,141300,228337680,12450,12450,12450,12450,0
20230814,141200,228337680,12450,12460,12460,12450,76
20230814,141100,227390750,12470,12470,12470,12470,8
20230814,141000,227290990,12470,12460,12470,12460,8
20230814,140900,227191260,12470,12470,12470,12470,0
20230814,140800,227191260,12470,12470,12470,12470,12
20230814,140700,227041620,12460,12460,12460,12460,0
20230814,140600,227041620,12460,12460,12460,12460,0
20230814,140500,227041620,12460,12460,12460,12460,150
20230814,140400,225172620,12460,12490,12490,12460,966
20230814,140300,213125000,12490,12490,12490,12490,0
20230814,140200,213125000,12490,12490,12490,12490,0
20230814,140100,213125000,12490,12490,12490,12490,3
20230814,140000,213087530,12490,12490,12490,12490,0
20230814,135900,213087530,12490,12490,12490,12490,3
20230814,135800,213050060,12500,12500,12500,12500,20
20230814,135700,212800060,12490,12490,12490,12490,3
20230814,135600,212762590,12480,12480,12480,12480,0
20230814,135500,212762590,12480,12480,12480,12480,0
20230814,135400,212762590,12480,12480,12480,12480,0
20230814,135300,212762590,12480,12480,12480,12480,0
20230814,135200,212762590,12480,12490,12490,12480,421
20230814,135100,207508480,12480,12480,12480,12480,0
20230814,135000,207508480,12480,12480,12480,12480,6
20230814,134900,207433600,12480,12480,12480,12480,4
20230814,134800,207383680,12490,12490,12490,12490,20
20230814,134700,207133880,12490,12490,12490,12490,0
20230814,134600,207133880,12490,12490,12490,12490,4
20230814,134500,207083920,12480,12480,12480,12480,7
20230814,134400,206996560,12490,12490,12490,12490,274
20230814,134300,203574300,12490,12490,12490,12490,0
20230814,134200,203574300,12490,12490,12490,12490,3
20230814,134100,203536830,12500,12500,12500,12500,0
20230814,134000,203536830,12500,12500,12500,12500,2
20230814,133900,203511830,12500,12500,12500,12500,0
20230814,133800,203511830,12500,12500,12500,12500,0
20230814,133700,203511830,12500,12500,12500,12500,203
20230814,133600,200974330,12500,12500,12500,12500,10
20230814,133500,200849330,12500,12500,12500,12500,0
20230814,133400,200849330,12500,12500,12500,12500,3
20230814,133300,200811830,12500,12500,12500,12500,0
20230814,133200,200811830,12500,12500,12500,12500,0
20230814,133100,200811830,12500,12500,12500,12500,3
20230814,133000,200774330,12520,12520,12520,12520,0
20230814,132900,200774330,12520,12520,12520,12520,0
20230814,132800,200774330,12520,12520,12520,12520,0
20230814,132700,200774330,12520,12510,12520,12510,143
20230814,132600,198984000,12500,12500,12500,12500,33
20230814,132500,198571500,12490,12490,12490,12490,0
20230814,132400,198571500,12490,12490,12490,12490,0
20230814,132300,198571500,12490,12500,12500,12490,8
20230814,132200,198471560,12490,12490,12490,12490,23
20230814,132100,198184290,12500,12500,12500,12500,0
20230814,132000,198184290,12500,12500,12500,12500,0
20230814,131900,198184290,12500,12500,12500,12500,0
20230814,131800,198184290,12500,12500,12500,12500,0
20230814,131700,198184290,12500,12520,12520,12500,1097
20230814,131600,184460380,12520,12520,12520,12520,0
20230814,131500,184460380,12520,12520,12520,12520,0
20230814,131400,184460380,12520,12530,12530,12520,50
20230814,131300,183834130,12520,12520,12520,12520,0
20230814,131200,183834130,12520,12520,12520,12520,26
20230814,131100,183508610,12530,12530,12530,12530,4
20230814,131000,183458490,12530,12530,12530,12530,5
20230814,130900,183395840,12530,12530,12530,12530,11
20230814,130800,183258010,12530,12530,12530,12530,0
20230814,130700,183258010,12530,12530,12530,12530,0
20230814,130600,183258010,12530,12540,12540,12530,7
20230814,130500,183170290,12530,12530,12530,12530,0
20230814,130400,183170290,12530,12530,12530,12530,3
20230814,130300,183132700,12530,12530,12530,12530,0
20230814,130200,183132700,12530,12530,12530,12530,3
20230814,130100,183095110,12530,12530,12530,12530,0
20230814,130000,183095110,12530,12530,12530,12530,0
20230814,125900,183095110,12530,12530,12530,12530,0
20230814,125800,183095110,12530,12530,12530,12530,10
20230814,125700,182969810,12550,12550,12550,12550,0
20230814,125600,182969810,12550,12520,12550,12520,43
20230814,125500,182430360,12530,12530,12530,12530,2
20230814,125400,182405300,12520,12520,12520,12520,0
20230814,125300,182405300,12520,12520,12520,12520,3
20230814,125200,182367740,12520,12520,12520,12520,0
20230814,125100,182367740,12520,12520,12520,12520,3
20230814,125000,182330180,12530,12530,12530,12530,0
20230814,124900,182330180,12530,12530,12530,12530,0
20230814,124800,182330180,12530,12530,12530,12530,0
20230814,124700,182330180,12530,12530,12530,12530,20
20230814,124600,182079580,12530,12530,12530,12530,0
20230814,124500,182079580,12530,12530,12530,12530,15
20230814,124400,181891630,12550,12550,12550,12550,1
20230814,124300,181879080,12550,12530,12550,12530,17
20230814,124200,181665810,12520,12530,12530,12520,83
20230814,124100,180626130,12530,12530,12530,12530,0
20230814,124000,180626130,12530,12530,12530,12530,3
20230814,123900,180588540,12530,12530,12530,12530,0
20230814,123800,180588540,12530,12530,12530,12530,0
20230814,123700,180588540,12530,12530,12530,12530,3
20230814,123600,180550950,12540,12540,12540,12540,24
20230814,123500,180249990,12530,12530,12530,12530,2
20230814,123400,180224930,12530,12530,12530,12530,3
20230814,123300,180187340,12540,12540,12540,12540,50
20230814,123200,179560340,12550,12550,12550,12550,0
20230814,123100,179560340,12550,12500,12550,12500,83
20230814,123000,178520230,12500,12490,12500,12490,658
20230814,122900,170301800,12490,12510,12510,12490,1158
20230814,122800,155826400,12510,12510,12510,12510,0
20230814,122700,155826400,12510,12510,12510,12510,106
20230814,122600,154500340,12510,12510,12510,12510,3
20230814,122500,154462810,12510,12510,12510,12510,0
20230814,122400,154462810,12510,12510,12510,12510,0
20230814,122300,154462810,12510,12510,12510,12510,3
20230814,122200,154425280,12510,12510,12510,12510,0
20230814,122100,154425280,12510,12510,12510,12510,3
20230814,122000,154387750,12510,12510,12510,12510,0
20230814,121900,154387750,12510,12510,12510,12510,0
20230814,121800,154387750,12510,12510,12510,12510,5
20230814,121700,154325200,12510,12520,12520,12510,30
20230814,121600,153949820,12520,12520,12520,12520,0
20230814,121500,153949820,12520,12520,12520,12520,3
20230814,121400,153912260,12520,12520,12520,12520,0
20230814,121300,153912260,12520,12520,12520,12520,3
20230814,121200,153874700,12520,12520,12520,12520,0
20230814,121100,153874700,12520,12520,12520,12520,0
20230814,121000,153874700,12520,12520,12520,12520,3
20230814,120900,153837140,12520,12520,12520,12520,3
20230814,120800,153799580,12510,12510,12510,12510,60
20230814,120700,153048980,12510,12510,12510,12510,0
20230814,120600,153048980,12510,12510,12510,12510,0
20230814,120500,153048980,12510,12520,12520,12510,300
20230814,120400,149295270,12520,12530,12530,12520,6
20230814,120300,149220120,12530,12530,12530,12530,0
20230814,120200,149220120,12530,12530,12530,12530,3
20230814,120100,149182530,12530,12530,12530,12530,89
20230814,120000,148067360,12530,12530,12530,12530,0
20230814,115900,148067360,12530,12530,12530,12530,3
20230814,115800,148029770,12530,12530,12530,12530,0
20230814,115700,148029770,12530,12530,12530,12530,2
20230814,115600,148004710,12530,12530,12530,12530,2
20230814,115500,147979650,12520,12520,12520,12520,1
20230814,115400,147967130,12520,12520,12520,12520,56
20230814,115300,147266010,12530,12530,12530,12530,2
20230814,115200,147240950,12520,12520,12520,12520,0
20230814,115100,147240950,12520,12520,12520,12520,3
20230814,115000,147203390,12520,12520,12520,12520,0
20230814,114900,147203390,12520,12520,12520,12520,0
20230814,114800,147203390,12520,12520,12520,12520,0
20230814,114700,147203390,12520,12520,12520,12520,0
20230814,114600,147203390,12520,12520,12520,12520,10
20230814,114500,147078190,12510,12510,12510,12510,3
20230814,114400,147040660,12510,12510,12510,12510,0
20230814,114300,147040660,12510,12510,12510,12510,3
20230814,114200,147003130,12510,12510,12510,12510,0
20230814,114100,147003130,12510,12510,12510,12510,0
20230814,114000,147003130,12510,12510,12510,12510,4
20230814,113900,146953090,12520,12520,12520,12520,0
20230814,113800,146953090,12520,12520,12520,12520,0
20230814,113700,146953090,12520,12520,12520,12520,1
20230814,113600,146940570,12520,12520,12520,12520,0
20230814,113500,146940570,12520,12520,12520,12520,2
20230814,113400,146915530,12510,12510,12510,12510,3
20230814,113300,146878000,12520,12520,12520,12520,1
20230814,113200,146865480,12530,12530,12530,12530,0
20230814,113100,146865480,12530,12530,12530,12530,0
20230814,113000,146865480,12530,12530,12530,12530,2
20230814,112900,146840420,12490,12490,12490,12490,0
20230814,112800,146840420,12490,12490,12490,12490,2
20230814,112700,146815440,12480,12480,12480,12480,0
20230814,112600,146815440,12480,12490,12490,12480,11
20230814,112500,146678110,12480,12480,12480,12480,7
20230814,112400,146590750,12480,12480,12480,12480,13
20230814,112300,146428510,12480,12480,12480,12480,187
20230814,112200,144094750,12480,12480,12480,12480,0
20230814,112100,144094750,12480,12480,12480,12480,3
20230814,112000,144057310,12470,12470,12470,12470,0
20230814,111900,144057310,12470,12470,12470,12470,0
20230814,111800,144057310,12470,12470,12470,12470,10
20230814,111700,143932610,12470,12470,12470,12470,0
20230814,111600,143932610,12470,12470,12470,12470,0
20230814,111500,143932610,12470,12470,12470,12470,23
20230814,111400,143645800,12460,12500,12500,12460,96
20230814,111300,142447240,12500,12520,12520,12500,434
20230814,111200,137019620,12520,12530,12530,12520,18
20230814,111100,136794230,12520,12520,12520,12520,2
20230814,111000,136769190,12520,12520,12520,12520,4
20230814,110900,136719110,12530,12530,12530,12530,30
20230814,110800,136343210,12530,12530,12530,12530,10
20230814,110700,136217910,12520,12530,12530,12520,12
20230814,110600,136067660,12530,12530,12530,12530,15
20230814,110500,135879710,12540,12540,12540,12540,287
20230814,110400,132280730,12540,12560,12560,12540,985
20230814,110300,119916840,12570,12570,12570,12570,0
20230814,110200,119916840,12570,12570,12570,12570,1
20230814,110100,119904270,12570,12570,12570,12570,108
20230814,110000,118546710,12570,12570,12570,12570,3
20230814,105900,118509000,12570,12580,12580,12570,2032
20230814,105800,92957570,12590,12590,12590,12590,0
20230814,105700,92957570,12590,12590,12590,12590,49
20230814,105600,92340660,12590,12590,12590,12590,33
20230814,105500,91925190,12600,12600,12600,12600,1
20230814,105400,91912590,12590,12590,12590,12590,3
20230814,105300,91874820,12590,12590,12590,12590,3
20230814,105200,91837050,12590,12590,12590,12590,0
20230814,105100,91837050,12590,12590,12590,12590,3
20230814,105000,91799280,12590,12590,12590,12590,0
20230814,104900,91799280,12590,12590,12590,12590,67
20230814,104800,90955750,12580,12580,12580,12580,3
20230814,104700,90918010,12590,12590,12590,12590,0
20230814,104600,90918010,12590,12580,12590,12580,4
20230814,104500,90867680,12580,12580,12580,12580,0
20230814,104400,90867680,12580,12580,12580,12580,0
20230814,104300,90867680,12580,12580,12580,12580,3
20230814,104200,90829940,12600,12600,12600,12600,0
20230814,104100,90829940,12600,12600,12600,12600,0
20230814,104000,90829940,12600,12600,12600,12600,1
20230814,103900,90817340,12590,12590,12590,12590,0
20230814,103800,90817340,12590,12590,12590,12590,1
20230814,103700,90804750,12590,12590,12590,12590,10
20230814,103600,90678850,12590,12590,12590,12590,0
20230814,103500,90678850,12590,12590,12590,12590,147
20230814,103400,88828120,12590,12590,12590,12590,0
20230814,103300,88828120,12590,12590,12590,12590,0
20230814,103200,88828120,12590,12590,12590,12590,3
20230814,103100,88790350,12590,12590,12590,12590,0
20230814,103000,88790350,12590,12590,12590,12590,1
20230814,102900,88777760,12590,12590,12590,12590,3
20230814,102800,88739990,12590,12590,12590,12590,0
20230814,102700,88739990,12590,12590,12590,12590,0
20230814,102600,88739990,12590,12590,12590,12590,3
20230814,102500,88702220,12590,12590,12590,12590,0
20230814,102400,88702220,12590,12590,12590,12590,3
20230814,102300,88664450,12590,12590,12590,12590,1
20230814,102200,88651860,12580,12590,12590,12580,181
20230814,102100,86374870,12580,12580,12580,12580,4
20230814,102000,86324550,12580,12580,12580,12580,0
20230814,101900,86324550,12580,12580,12580,12580,0
20230814,101800,86324550,12580,12580,12580,12580,5
20230814,101700,86261650,12590,12590,12590,12590,0
20230814,101600,86261650,12590,12590,12590,12590,2
20230814,101500,86236470,12590,12590,12590,12590,4
20230814,101400,86186110,12590,12590,12590,12590,0
20230814,101300,86186110,12590,12590,12590,12590,0
20230814,101200,86186110,12590,12590,12590,12590,0
20230814,101100,86186110,12590,12590,12590,12590,5
20230814,101000,86123160,12590,12590,12590,12590,51
20230814,100900,85481070,12590,12590,12590,12590,20
20230814,100800,85229270,12580,12590,12590,12580,19
20230814,100700,84990100,12590,12590,12590,12590,0
20230814,100600,84990100,12590,12590,12590,12590,2
20230814,100500,84964920,12590,12590,12590,12590,0
20230814,100400,84964920,12590,12590,12590,12590,4
20230814,100300,84914560,12580,12580,12580,12580,0
20230814,100200,84914560,12580,12580,12580,12580,16
20230814,100100,84713280,12600,12600,12600,12600,0
20230814,100000,84713280,12600,12600,12600,12600,0
20230814,095900,84713280,12600,12600,12600,12600,0
20230814,095800,84713280,12600,12600,12600,12600,0
20230814,095700,84713280,12600,12590,12600,12590,208
20230814,095600,82094060,12600,12600,12600,12600,4
20230814,095500,82043660,12590,12590,12590,12590,0
20230814,095400,82043660,12590,12590,12590,12590,2
20230814,095300,82018480,12590,12590,12590,12590,0
20230814,095200,82018480,12590,12590,12590,12590,100
20230814,095100,80759480,12600,12600,12600,12600,3
20230814,095000,80721680,12600,12600,12600,12600,1
20230814,094900,80709080,12590,12600,12600,12590,12
20230814,094800,80557900,12600,12600,12600,12600,0
20230814,094700,80557900,12600,12600,12600,12600,0
20230814,094600,80557900,12600,12600,12600,12600,1966
20230814,094500,55786300,12600,12600,12600,12600,198
20230814,094400,53291500,12590,12590,12590,12590,0
20230814,094300,53291500,12590,12590,12590,12590,147
20230814,094200,51440770,12590,12620,12620,12590,253
20230814,094100,48254870,12640,12620,12640,12620,14
20230814,094000,48078150,12600,12600,12600,12600,5
20230814,093900,48015150,12600,12600,12600,12600,189
20230814,093800,45633750,12600,12630,12630,12600,310
20230814,093700,41725120,12630,12630,12630,12630,0
20230814,093600,41725120,12630,12630,12630,12630,1
20230814,093500,41712490,12620,12620,12620,12620,41
20230814,093400,41195070,12630,12630,12630,12630,70
20230814,093300,40310970,12590,12630,12630,12590,545
20230814,093200,33438380,12630,12640,12640,12630,200
20230814,093100,30910660,12660,12660,12660,12660,5
20230814,093000,30847360,12660,12640,12660,12640,3
20230814,092900,30809420,12650,12650,12650,12650,316
20230814,092800,26812020,12660,12700,12700,12660,232
20230814,092700,23874850,12670,12660,12670,12660,12
20230814,092600,23722820,12670,12670,12670,12670,20
20230814,092500,23469420,12670,12670,12670,12670,3
20230814,092400,23431410,12670,12670,12670,12670,101
20230814,092300,22151740,12670,12670,12670,12670,0
20230814,092200,22151740,12670,12670,12670,12670,0
20230814,092100,22151740,12670,12670,12670,12670,7
20230814,092000,22063050,12670,12670,12670,12670,12
20230814,091900,21911010,12670,12680,12680,12670,195
20230814,091800,19439670,12690,12700,12700,12690,64
20230814,091700,18627390,12710,12710,12710,12710,243
20230814,091600,15538860,12690,12690,12690,12690,0
20230814,091500,15538860,12690,12700,12700,12690,167
20230814,091400,13417970,12700,12750,12750,12700,336
20230814,091300,9150670,12750,12750,12750,12750,5
20230814,091200,9086920,12750,12750,12750,12750,1
20230814,091100,9074170,12670,12670,12670,12670,0
20230814,091000,9074170,12670,12670,12670,12670,0
20230814,090900,9074170,12670,12680,12680,12670,119
20230814,090800,7565600,12650,12650,12650,12650,0
20230814,090700,7565600,12650,12650,12650,12650,0
20230814,090600,7565600,12650,12650,12650,12650,0
20230814,090500,7565600,12650,12650,12650,12650,0
20230814,090400,7565600,12650,12650,12650,12650,4
20230814,090300,7515000,12630,12630,12630,12630,0
20230814,090200,7515000,12630,12710,12710,12630,332
20230814,090100,3309060,12630,12630,12630,12630,0
20230814,090000,3309060,12630,12630,12630,12630,262