KissMeData/246710/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202600,516987330,12110,12110,12110,12110,385
20230814,202500,516987330,12110,12110,12110,12110,0
20230814,202400,516987330,12110,12110,12110,12110,0
20230814,202300,516987330,12110,12110,12110,12110,0
20230814,202200,516987330,12110,12110,12110,12110,0
20230814,202100,516987330,12110,12110,12110,12110,0
20230814,202000,516987330,12110,12110,12110,12110,0
20230814,201900,516987330,12110,12110,12110,12110,0
20230814,201800,516987330,12110,12110,12110,12110,0
20230814,201700,516987330,12110,12110,12110,12110,0
20230814,201600,516987330,12110,12110,12110,12110,0
20230814,201500,516987330,12110,12110,12110,12110,0
20230814,201400,516987330,12110,12110,12110,12110,0
20230814,201300,516987330,12110,12110,12110,12110,0
20230814,201200,516987330,12110,12110,12110,12110,0
20230814,201100,516987330,12110,12110,12110,12110,0
20230814,201000,516987330,12110,12110,12110,12110,0
20230814,200900,516987330,12110,12110,12110,12110,0
20230814,200800,516987330,12110,12110,12110,12110,0
20230814,200700,516987330,12110,12110,12110,12110,0
20230814,200600,516987330,12110,12110,12110,12110,0
20230814,200500,516987330,12110,12110,12110,12110,0
20230814,200400,516987330,12110,12110,12110,12110,0
20230814,200300,516987330,12110,12110,12110,12110,0
20230814,200200,516987330,12110,12110,12110,12110,0
20230814,200100,516987330,12110,12110,12110,12110,0
20230814,200000,516987330,12110,12110,12110,12110,0
20230814,195900,516987330,12110,12110,12110,12110,0
20230814,195800,516987330,12110,12110,12110,12110,0
20230814,195700,516987330,12110,12110,12110,12110,0
20230814,195600,516987330,12110,12110,12110,12110,385
20230814,195500,516987330,12110,12110,12110,12110,0
20230814,195400,516987330,12110,12110,12110,12110,0
20230814,195300,516987330,12110,12110,12110,12110,0
20230814,195200,516987330,12110,12110,12110,12110,0
20230814,195100,516987330,12110,12110,12110,12110,0
20230814,195000,516987330,12110,12110,12110,12110,0
20230814,194900,516987330,12110,12110,12110,12110,0
20230814,194800,516987330,12110,12110,12110,12110,0
20230814,194700,516987330,12110,12110,12110,12110,0
20230814,194600,516987330,12110,12110,12110,12110,0
20230814,194500,516987330,12110,12110,12110,12110,0
20230814,194400,516987330,12110,12110,12110,12110,0
20230814,194300,516987330,12110,12110,12110,12110,0
20230814,194200,516987330,12110,12110,12110,12110,0
20230814,194100,516987330,12110,12110,12110,12110,0
20230814,194000,516987330,12110,12110,12110,12110,0
20230814,193900,516987330,12110,12110,12110,12110,0
20230814,193800,516987330,12110,12110,12110,12110,0
20230814,193700,516987330,12110,12110,12110,12110,0
20230814,193600,516987330,12110,12110,12110,12110,0
20230814,193500,516987330,12110,12110,12110,12110,0
20230814,193400,516987330,12110,12110,12110,12110,0
20230814,193300,516987330,12110,12110,12110,12110,0
20230814,193200,516987330,12110,12110,12110,12110,0
20230814,193100,516987330,12110,12110,12110,12110,0
20230814,193000,516987330,12110,12110,12110,12110,0
20230814,192900,516987330,12110,12110,12110,12110,0
20230814,192800,516987330,12110,12110,12110,12110,0
20230814,192700,516987330,12110,12110,12110,12110,0
20230814,192600,516987330,12110,12110,12110,12110,385
20230814,192500,516987330,12110,12110,12110,12110,0
20230814,192400,516987330,12110,12110,12110,12110,0
20230814,192300,516987330,12110,12110,12110,12110,0
20230814,192200,516987330,12110,12110,12110,12110,0
20230814,192100,516987330,12110,12110,12110,12110,0
20230814,192000,516987330,12110,12110,12110,12110,0
20230814,191900,516987330,12110,12110,12110,12110,0
20230814,191800,516987330,12110,12110,12110,12110,0
20230814,191700,516987330,12110,12110,12110,12110,0
20230814,191600,516987330,12110,12110,12110,12110,0
20230814,191500,516987330,12110,12110,12110,12110,0
20230814,191400,516987330,12110,12110,12110,12110,0
20230814,191300,516987330,12110,12110,12110,12110,0
20230814,191200,516987330,12110,12110,12110,12110,0
20230814,191100,516987330,12110,12110,12110,12110,0
20230814,191000,516987330,12110,12110,12110,12110,0
20230814,190900,516987330,12110,12110,12110,12110,0
20230814,190800,516987330,12110,12110,12110,12110,0
20230814,190700,516987330,12110,12110,12110,12110,0
20230814,190600,516987330,12110,12110,12110,12110,0
20230814,190500,516987330,12110,12110,12110,12110,0
20230814,190400,516987330,12110,12110,12110,12110,0
20230814,190300,516987330,12110,12110,12110,12110,0
20230814,190200,516987330,12110,12110,12110,12110,0
20230814,190100,516987330,12110,12110,12110,12110,0
20230814,190000,516987330,12110,12110,12110,12110,0
20230814,185900,516987330,12110,12110,12110,12110,0
20230814,185800,516987330,12110,12110,12110,12110,0
20230814,185700,516987330,12110,12110,12110,12110,0
20230814,185600,516987330,12110,12110,12110,12110,385
20230814,185500,516987330,12110,12110,12110,12110,0
20230814,185400,516987330,12110,12110,12110,12110,0
20230814,185300,516987330,12110,12110,12110,12110,0
20230814,185200,516987330,12110,12110,12110,12110,0
20230814,185100,516987330,12110,12110,12110,12110,0
20230814,185000,516987330,12110,12110,12110,12110,0
20230814,184900,516987330,12110,12110,12110,12110,0
20230814,184800,516987330,12110,12110,12110,12110,0
20230814,184700,516987330,12110,12110,12110,12110,0
20230814,184600,516987330,12110,12110,12110,12110,0
20230814,184500,516987330,12110,12110,12110,12110,0
20230814,184400,516987330,12110,12110,12110,12110,0
20230814,184300,516987330,12110,12110,12110,12110,0
20230814,184200,516987330,12110,12110,12110,12110,0
20230814,184100,516987330,12110,12110,12110,12110,0
20230814,184000,516987330,12110,12110,12110,12110,0
20230814,183900,516987330,12110,12110,12110,12110,0
20230814,183800,516987330,12110,12110,12110,12110,0
20230814,183700,516987330,12110,12110,12110,12110,0
20230814,183600,516987330,12110,12110,12110,12110,0
20230814,183500,516987330,12110,12110,12110,12110,0
20230814,183400,516987330,12110,12110,12110,12110,0
20230814,183300,516987330,12110,12110,12110,12110,0
20230814,183200,516987330,12110,12110,12110,12110,0
20230814,183100,516987330,12110,12110,12110,12110,0
20230814,183000,516987330,12110,12110,12110,12110,0
20230814,182900,516987330,12110,12110,12110,12110,0
20230814,182800,516987330,12110,12110,12110,12110,0
20230814,182700,516987330,12110,12110,12110,12110,0
20230814,182600,516987330,12110,12110,12110,12110,385
20230814,182500,516987330,12110,12110,12110,12110,0
20230814,182400,516987330,12110,12110,12110,12110,0
20230814,182300,516987330,12110,12110,12110,12110,0
20230814,182200,516987330,12110,12110,12110,12110,0
20230814,182100,516987330,12110,12110,12110,12110,0
20230814,182000,516987330,12110,12110,12110,12110,0
20230814,181900,516987330,12110,12110,12110,12110,0
20230814,181800,516987330,12110,12110,12110,12110,0
20230814,181700,516987330,12110,12110,12110,12110,0
20230814,181600,516987330,12110,12110,12110,12110,0
20230814,181500,516987330,12110,12110,12110,12110,0
20230814,181400,516987330,12110,12110,12110,12110,0
20230814,181300,516987330,12110,12110,12110,12110,0
20230814,181200,516987330,12110,12110,12110,12110,0
20230814,181100,516987330,12110,12110,12110,12110,0
20230814,181000,516987330,12110,12110,12110,12110,0
20230814,180900,516987330,12110,12110,12110,12110,0
20230814,180800,516987330,12110,12110,12110,12110,0
20230814,180700,516987330,12110,12110,12110,12110,0
20230814,180600,516987330,12110,12110,12110,12110,0
20230814,180500,516987330,12110,12110,12110,12110,0
20230814,180400,516987330,12110,12110,12110,12110,0
20230814,180300,516987330,12110,12110,12110,12110,0
20230814,180200,516987330,12110,12110,12110,12110,0
20230814,180100,516987330,12110,12110,12110,12110,0
20230814,180000,516987330,12110,12110,12110,12110,0
20230814,175900,516987330,12110,12110,12110,12110,0
20230814,175800,516987330,12110,12110,12110,12110,0
20230814,175700,516987330,12110,12110,12110,12110,0
20230814,175600,516987330,12110,12110,12110,12110,385
20230814,175500,516987330,12110,12110,12110,12110,0
20230814,175400,516987330,12110,12110,12110,12110,0
20230814,175300,516987330,12110,12110,12110,12110,0
20230814,175200,516987330,12110,12110,12110,12110,0
20230814,175100,516987330,12110,12110,12110,12110,0
20230814,175000,516987330,12110,12110,12110,12110,0
20230814,174900,516987330,12110,12110,12110,12110,0
20230814,174800,516987330,12110,12110,12110,12110,0
20230814,174700,516987330,12110,12110,12110,12110,0
20230814,174600,516987330,12110,12110,12110,12110,0
20230814,174500,516987330,12110,12110,12110,12110,0
20230814,174400,516987330,12110,12110,12110,12110,0
20230814,174300,516987330,12110,12110,12110,12110,0
20230814,174200,516987330,12110,12110,12110,12110,0
20230814,174100,516987330,12110,12110,12110,12110,0
20230814,174000,516987330,12110,12110,12110,12110,0
20230814,173900,516987330,12110,12110,12110,12110,0
20230814,173800,516987330,12110,12110,12110,12110,0
20230814,173700,516987330,12110,12110,12110,12110,0
20230814,173600,516987330,12110,12110,12110,12110,0
20230814,173500,516987330,12110,12110,12110,12110,0
20230814,173400,516987330,12110,12110,12110,12110,0
20230814,173300,516987330,12110,12110,12110,12110,0
20230814,173200,516987330,12110,12110,12110,12110,0
20230814,173100,516987330,12110,12110,12110,12110,0
20230814,173000,516987330,12110,12110,12110,12110,0
20230814,172900,516987330,12110,12110,12110,12110,0
20230814,172800,516987330,12110,12110,12110,12110,0
20230814,172700,516987330,12110,12110,12110,12110,0
20230814,172600,516987330,12110,12110,12110,12110,385
20230814,172500,516987330,12110,12110,12110,12110,0
20230814,172400,516987330,12110,12110,12110,12110,0
20230814,172300,516987330,12110,12110,12110,12110,0
20230814,172200,516987330,12110,12110,12110,12110,0
20230814,172100,516987330,12110,12110,12110,12110,0
20230814,172000,516987330,12110,12110,12110,12110,0
20230814,171900,516987330,12110,12110,12110,12110,0
20230814,171800,516987330,12110,12110,12110,12110,0
20230814,171700,516987330,12110,12110,12110,12110,0
20230814,171600,516987330,12110,12110,12110,12110,0
20230814,171500,516987330,12110,12110,12110,12110,0
20230814,171400,516987330,12110,12110,12110,12110,0
20230814,171300,516987330,12110,12110,12110,12110,0
20230814,171200,516987330,12110,12110,12110,12110,0
20230814,171100,516987330,12110,12110,12110,12110,0
20230814,171000,516987330,12110,12110,12110,12110,0
20230814,170900,516987330,12110,12110,12110,12110,0
20230814,170800,516987330,12110,12110,12110,12110,0
20230814,170700,516987330,12110,12110,12110,12110,0
20230814,170600,516987330,12110,12110,12110,12110,0
20230814,170500,516987330,12110,12110,12110,12110,0
20230814,170400,516987330,12110,12110,12110,12110,0
20230814,170300,516987330,12110,12110,12110,12110,0
20230814,170200,516987330,12110,12110,12110,12110,0
20230814,170100,516987330,12110,12110,12110,12110,0
20230814,170000,516987330,12110,12110,12110,12110,0
20230814,165900,516987330,12110,12110,12110,12110,0
20230814,165800,516987330,12110,12110,12110,12110,0
20230814,165700,516987330,12110,12110,12110,12110,0
20230814,165600,516987330,12110,12110,12110,12110,385
20230814,165500,516987330,12110,12110,12110,12110,0
20230814,165400,516987330,12110,12110,12110,12110,0
20230814,165300,516987330,12110,12110,12110,12110,0
20230814,165200,516987330,12110,12110,12110,12110,0
20230814,165100,516987330,12110,12110,12110,12110,0
20230814,165000,516987330,12110,12110,12110,12110,0
20230814,164900,516987330,12110,12110,12110,12110,0
20230814,164800,516987330,12110,12110,12110,12110,0
20230814,164700,516987330,12110,12110,12110,12110,0
20230814,164600,516987330,12110,12110,12110,12110,0
20230814,164500,516987330,12110,12110,12110,12110,0
20230814,164400,516987330,12110,12110,12110,12110,0
20230814,164300,516987330,12110,12110,12110,12110,0
20230814,164200,516987330,12110,12110,12110,12110,0
20230814,164100,516987330,12110,12110,12110,12110,0
20230814,164000,516987330,12110,12110,12110,12110,0
20230814,163900,516987330,12110,12110,12110,12110,0
20230814,163800,516987330,12110,12110,12110,12110,0
20230814,163700,516987330,12110,12110,12110,12110,0
20230814,163600,516987330,12110,12110,12110,12110,0
20230814,163500,516987330,12110,12110,12110,12110,0
20230814,163400,516987330,12110,12110,12110,12110,0
20230814,163300,516987330,12110,12110,12110,12110,0
20230814,163200,516987330,12110,12110,12110,12110,0
20230814,163100,516987330,12110,12110,12110,12110,0
20230814,163000,516987330,12110,12110,12110,12110,0
20230814,162900,516987330,12110,12110,12110,12110,0
20230814,162800,516987330,12110,12110,12110,12110,0
20230814,162700,516987330,12110,12110,12110,12110,0
20230814,162600,516987330,12110,12110,12110,12110,385
20230814,162500,516987330,12110,12110,12110,12110,0
20230814,162400,516987330,12110,12110,12110,12110,0
20230814,162300,516987330,12110,12110,12110,12110,0
20230814,162200,516987330,12110,12110,12110,12110,0
20230814,162100,516987330,12110,12110,12110,12110,0
20230814,162000,516987330,12110,12110,12110,12110,0
20230814,161900,516987330,12110,12110,12110,12110,0
20230814,161800,516987330,12110,12110,12110,12110,0
20230814,161700,516987330,12110,12110,12110,12110,0
20230814,161600,516987330,12110,12110,12110,12110,0
20230814,161500,516987330,12110,12110,12110,12110,0
20230814,161400,516987330,12110,12110,12110,12110,0
20230814,161300,516987330,12110,12110,12110,12110,0
20230814,161200,516987330,12110,12110,12110,12110,0
20230814,161100,516987330,12110,12110,12110,12110,0
20230814,161000,516987330,12110,12110,12110,12110,0
20230814,160900,516987330,12110,12110,12110,12110,0
20230814,160800,516987330,12110,12110,12110,12110,0
20230814,160700,516987330,12110,12110,12110,12110,0
20230814,160600,516987330,12110,12110,12110,12110,0
20230814,160500,516987330,12110,12110,12110,12110,0
20230814,160400,516987330,12110,12110,12110,12110,0
20230814,160300,516987330,12110,12110,12110,12110,0
20230814,160200,516987330,12110,12110,12110,12110,0
20230814,160100,516987330,12110,12110,12110,12110,0
20230814,160000,516987330,12110,12110,12110,12110,0
20230814,155900,516987330,12110,12110,12110,12110,0
20230814,155800,516987330,12110,12110,12110,12110,0
20230814,155700,516987330,12110,12110,12110,12110,0
20230814,155600,516987330,12110,12110,12110,12110,385
20230814,155500,516987330,12110,12110,12110,12110,0
20230814,155400,516987330,12110,12110,12110,12110,0
20230814,155300,516987330,12110,12110,12110,12110,0
20230814,155200,516987330,12110,12110,12110,12110,0
20230814,155100,516987330,12110,12110,12110,12110,0
20230814,155000,516987330,12110,12110,12110,12110,0
20230814,154900,516987330,12110,12110,12110,12110,0
20230814,154800,516987330,12110,12110,12110,12110,0
20230814,154700,516987330,12110,12110,12110,12110,0
20230814,154600,516987330,12110,12110,12110,12110,0
20230814,154500,516987330,12110,12110,12110,12110,0
20230814,154400,516987330,12110,12110,12110,12110,0
20230814,154300,516987330,12110,12110,12110,12110,0
20230814,154200,516987330,12110,12110,12110,12110,0
20230814,154100,516987330,12110,12110,12110,12110,0
20230814,154000,516987330,12110,12110,12110,12110,0
20230814,153900,516987330,12110,12110,12110,12110,0
20230814,153800,516987330,12110,12110,12110,12110,0
20230814,153700,516987330,12110,12110,12110,12110,0
20230814,153600,516987330,12110,12110,12110,12110,0
20230814,153500,516987330,12110,12110,12110,12110,0
20230814,153400,516987330,12110,12110,12110,12110,0
20230814,153300,516987330,12110,12110,12110,12110,0
20230814,153200,516987330,12110,12110,12110,12110,0
20230814,153100,516987330,12110,12110,12110,12110,0
20230814,153000,516987330,12110,12110,12110,12110,385
20230814,152900,512324980,12100,12100,12100,12100,0
20230814,152800,512324980,12100,12100,12100,12100,0
20230814,152700,512324980,12100,12100,12100,12100,0
20230814,152600,512324980,12100,12100,12100,12100,0
20230814,152500,512324980,12100,12100,12100,12100,0
20230814,152400,512324980,12100,12100,12100,12100,0
20230814,152300,512324980,12100,12100,12100,12100,0
20230814,152200,512324980,12100,12100,12100,12100,0
20230814,152100,512324980,12100,12100,12100,12100,0
20230814,152000,512324980,12100,12100,12100,12100,0
20230814,151900,512324980,12100,12100,12100,12100,9
20230814,151800,512216080,12100,12140,12140,12100,1287
20230814,151700,496639050,12110,12110,12110,12110,0
20230814,151600,496639050,12110,12110,12110,12110,0
20230814,151500,496639050,12110,12110,12110,12110,0
20230814,151400,496639050,12110,12120,12120,12110,47
20230814,151300,496069470,12120,12140,12140,12120,58
20230814,151200,495365790,12130,12130,12130,12130,0
20230814,151100,495365790,12130,12130,12130,12130,0
20230814,151000,495365790,12130,12130,12130,12130,2
20230814,150900,495341530,12130,12140,12140,12130,146
20230814,150800,493570090,12140,12140,12140,12140,17
20230814,150700,493363710,12140,12140,12140,12140,0
20230814,150600,493363710,12140,12140,12140,12140,2
20230814,150500,493339430,12130,12130,12130,12130,0
20230814,150400,493339430,12130,12130,12130,12130,0
20230814,150300,493339430,12130,12130,12130,12130,2
20230814,150200,493315170,12150,12150,12150,12150,0
20230814,150100,493315170,12150,12150,12150,12150,5
20230814,150000,493254420,12130,12120,12140,12120,92
20230814,145900,492138530,12120,12120,12120,12120,0
20230814,145800,492138530,12120,12120,12120,12120,0
20230814,145700,492138530,12120,12120,12120,12120,0
20230814,145600,492138530,12120,12120,12120,12120,2
20230814,145500,492114290,12110,12110,12110,12110,0
20230814,145400,492114290,12110,12110,12110,12110,0
20230814,145300,492114290,12110,12110,12110,12110,2
20230814,145200,492090070,12100,12100,12100,12100,0
20230814,145100,492090070,12100,12100,12100,12100,0
20230814,145000,492090070,12100,12120,12120,12100,242
20230814,144900,489160370,12110,12110,12110,12110,0
20230814,144800,489160370,12110,12110,12110,12110,0
20230814,144700,489160370,12110,12110,12110,12110,2
20230814,144600,489136150,12110,12140,12140,12110,79
20230814,144500,488178560,12110,12110,12110,12110,0
20230814,144400,488178560,12110,12110,12110,12110,0
20230814,144300,488178560,12110,12110,12110,12110,2
20230814,144200,488154340,12110,12110,12110,12110,0
20230814,144100,488154340,12110,12110,12110,12110,0
20230814,144000,488154340,12110,12110,12110,12110,2
20230814,143900,488130120,12140,12140,12140,12140,31
20230814,143800,487753780,12150,12150,12150,12150,36
20230814,143700,487316380,12140,12140,12140,12140,31
20230814,143600,486940040,12100,12100,12100,12100,0
20230814,143500,486940040,12100,12100,12100,12100,0
20230814,143400,486940040,12100,12120,12120,12100,720
20230814,143300,478225530,12120,12120,12120,12120,3
20230814,143200,478189170,12120,12120,12120,12120,0
20230814,143100,478189170,12120,12120,12120,12120,0
20230814,143000,478189170,12120,12130,12140,12120,169
20230814,142900,476139050,12100,12110,12110,12100,3400
20230814,142800,434998680,12130,12120,12130,12120,10
20230814,142700,434877460,12100,12110,12110,12100,1002
20230814,142600,422752800,12130,12130,12130,12130,0
20230814,142500,422752800,12130,12140,12140,12130,164
20230814,142400,420763010,12130,12130,12130,12130,2
20230814,142300,420738750,12130,12130,12130,12130,0
20230814,142200,420738750,12130,12130,12130,12130,0
20230814,142100,420738750,12130,12130,12130,12130,1
20230814,142000,420726620,12130,12130,12130,12130,1
20230814,141900,420714490,12140,12140,12140,12140,0
20230814,141800,420714490,12140,12140,12140,12140,17
20230814,141700,420508110,12140,12110,12140,12110,3
20230814,141600,420471750,12150,12150,12150,12150,0
20230814,141500,420471750,12150,12150,12150,12150,0
20230814,141400,420471750,12150,12100,12160,12100,155
20230814,141300,418591740,12100,12100,12100,12100,0
20230814,141200,418591740,12100,12100,12100,12100,0
20230814,141100,418591740,12100,12100,12100,12100,2
20230814,141000,418567540,12100,12100,12100,12100,0
20230814,140900,418567540,12100,12100,12100,12100,0
20230814,140800,418567540,12100,12100,12100,12100,0
20230814,140700,418567540,12100,12100,12100,12100,2
20230814,140600,418543340,12100,12100,12100,12100,100
20230814,140500,417333340,12100,12100,12100,12100,0
20230814,140400,417333340,12100,12100,12100,12100,2
20230814,140300,417309140,12100,12100,12100,12100,0
20230814,140200,417309140,12100,12100,12100,12100,0
20230814,140100,417309140,12100,12100,12100,12100,2
20230814,140000,417284940,12100,12100,12100,12100,656
20230814,135900,409347340,12110,12110,12110,12110,20
20230814,135800,409105140,12110,12130,12160,12110,20
20230814,135700,408862190,12100,12100,12100,12100,332
20230814,135600,404844990,12150,12150,12150,12150,0
20230814,135500,404844990,12150,12150,12150,12150,0
20230814,135400,404844990,12150,12100,12150,12100,19
20230814,135300,404614240,12100,12100,12100,12100,0
20230814,135200,404614240,12100,12120,12120,12100,369
20230814,135100,400147460,12120,12120,12120,12120,2
20230814,135000,400123220,12150,12150,12150,12150,0
20230814,134900,400123220,12150,12150,12150,12150,0
20230814,134800,400123220,12150,12120,12150,12120,3
20230814,134700,400086830,12180,12180,12180,12180,0
20230814,134600,400086830,12180,12180,12180,12180,0
20230814,134500,400086830,12180,12100,12180,12100,2909
20230814,134400,364887800,12110,12110,12110,12110,2
20230814,134300,364863580,12110,12120,12120,12110,569
20230814,134200,357972810,12120,12120,12120,12120,0
20230814,134100,357972810,12120,12130,12180,12120,57
20230814,134000,357280300,12110,12110,12110,12110,50
20230814,133900,356674800,12110,12110,12110,12110,0
20230814,133800,356674800,12110,12110,12110,12110,2
20230814,133700,356650580,12110,12110,12110,12110,0
20230814,133600,356650580,12110,12110,12110,12110,0
20230814,133500,356650580,12110,12110,12110,12110,0
20230814,133400,356650580,12110,12110,12110,12110,2
20230814,133300,356626360,12110,12110,12110,12110,0
20230814,133200,356626360,12110,12110,12110,12110,0
20230814,133100,356626360,12110,12110,12110,12110,2
20230814,133000,356602140,12110,12110,12110,12110,0
20230814,132900,356602140,12110,12110,12110,12110,0
20230814,132800,356602140,12110,12120,12120,12100,202
20230814,132700,354156910,12110,12110,12110,12110,0
20230814,132600,354156910,12110,12110,12110,12110,0
20230814,132500,354156910,12110,12110,12110,12110,2
20230814,132400,354132690,12130,12130,12130,12130,18
20230814,132300,353914350,12130,12130,12130,12130,0
20230814,132200,353914350,12130,12130,12130,12130,0
20230814,132100,353914350,12130,12140,12150,12130,4
20230814,132000,353865800,12140,12140,12140,12140,0
20230814,131900,353865800,12140,12140,12140,12140,0
20230814,131800,353865800,12140,12140,12140,12140,1
20230814,131700,353853660,12170,12140,12170,12100,151
20230814,131600,352026420,12100,12110,12110,12100,750
20230814,131500,342951230,12110,12110,12110,12100,152
20230814,131400,341111220,12110,12110,12110,12110,1
20230814,131300,341099110,12110,12130,12130,12110,424
20230814,131200,335963080,12130,12130,12130,12130,2
20230814,131100,335938820,12180,12180,12180,12180,0
20230814,131000,335938820,12180,12160,12180,12160,2
20230814,130900,335914480,12130,12130,12130,12130,0
20230814,130800,335914480,12130,12130,12130,12130,2
20230814,130700,335890220,12140,12140,12140,12140,0
20230814,130600,335890220,12140,12140,12140,12140,0
20230814,130500,335890220,12140,12140,12140,12140,2
20230814,130400,335865940,12160,12160,12160,12160,0
20230814,130300,335865940,12160,12160,12160,12160,0
20230814,130200,335865940,12160,12160,12160,12160,1
20230814,130100,335853780,12130,12130,12130,12130,0
20230814,130000,335853780,12130,12130,12130,12130,0
20230814,125900,335853780,12130,12150,12150,12130,90
20230814,125800,334761240,12150,12150,12150,12150,2
20230814,125700,334736940,12150,12150,12150,12150,0
20230814,125600,334736940,12150,12150,12150,12150,0
20230814,125500,334736940,12150,12150,12150,12150,2
20230814,125400,334712640,12150,12150,12150,12150,0
20230814,125300,334712640,12150,12150,12150,12150,0
20230814,125200,334712640,12150,12150,12150,12150,2
20230814,125100,334688340,12150,12150,12150,12150,0
20230814,125000,334688340,12150,12150,12150,12150,1
20230814,124900,334676190,12150,12150,12150,12150,1
20230814,124800,334664040,12130,12130,12130,12130,0
20230814,124700,334664040,12130,12130,12130,12130,0
20230814,124600,334664040,12130,12130,12130,12130,0
20230814,124500,334664040,12130,12130,12130,12130,2
20230814,124400,334639780,12130,12130,12130,12130,0
20230814,124300,334639780,12130,12130,12130,12130,0
20230814,124200,334639780,12130,12130,12130,12130,2
20230814,124100,334615520,12130,12130,12130,12130,0
20230814,124000,334615520,12130,12130,12130,12130,0
20230814,123900,334615520,12130,12130,12130,12130,2
20230814,123800,334591260,12160,12160,12160,12160,0
20230814,123700,334591260,12160,12160,12160,12160,79
20230814,123600,333630620,12160,12160,12160,12160,0
20230814,123500,333630620,12160,12160,12160,12160,2
20230814,123400,333606300,12160,12160,12160,12160,0
20230814,123300,333606300,12160,12160,12160,12160,0
20230814,123200,333606300,12160,12160,12160,12160,2
20230814,123100,333581980,12160,12160,12160,12160,0
20230814,123000,333581980,12160,12160,12160,12160,0
20230814,122900,333581980,12160,12160,12160,12160,2
20230814,122800,333557660,12170,12170,12170,12170,0
20230814,122700,333557660,12170,12170,12170,12170,0
20230814,122600,333557660,12170,12170,12170,12170,0
20230814,122500,333557660,12170,12170,12170,12170,0
20230814,122400,333557660,12170,12170,12170,12170,0
20230814,122300,333557660,12170,12170,12170,12170,0
20230814,122200,333557660,12170,12170,12170,12170,0
20230814,122100,333557660,12170,12170,12170,12170,0
20230814,122000,333557660,12170,12170,12170,12170,0
20230814,121900,333557660,12170,12170,12170,12170,0
20230814,121800,333557660,12170,12170,12170,12170,4
20230814,121700,333508980,12150,12150,12150,12150,0
20230814,121600,333508980,12150,12170,12170,12150,24
20230814,121500,333217360,12180,12180,12180,12180,7
20230814,121400,333132100,12170,12170,12170,12170,0
20230814,121300,333132100,12170,12170,12170,12170,6
20230814,121200,333059080,12140,12140,12140,12140,0
20230814,121100,333059080,12140,12140,12140,12140,0
20230814,121000,333059080,12140,12140,12140,12140,0
20230814,120900,333059080,12140,12140,12140,12140,0
20230814,120800,333059080,12140,12140,12140,12140,0
20230814,120700,333059080,12140,12140,12140,12140,0
20230814,120600,333059080,12140,12140,12140,12140,0
20230814,120500,333059080,12140,12140,12140,12140,0
20230814,120400,333059080,12140,12140,12140,12140,0
20230814,120300,333059080,12140,12140,12140,12140,0
20230814,120200,333059080,12140,12140,12140,12140,76
20230814,120100,332136440,12140,12140,12140,12140,10
20230814,120000,332015040,12140,12140,12140,12140,10
20230814,115900,331893640,12140,12140,12140,12140,57
20230814,115800,331201660,12140,12140,12140,12140,20
20230814,115700,330958860,12170,12170,12170,12170,0
20230814,115600,330958860,12170,12170,12170,12170,10
20230814,115500,330837160,12140,12160,12160,12140,8
20230814,115400,330739980,12170,12170,12170,12170,0
20230814,115300,330739980,12170,12170,12170,12170,0
20230814,115200,330739980,12170,12170,12170,12170,132
20230814,115100,329133540,12170,12170,12170,12170,0
20230814,115000,329133540,12170,12170,12170,12170,0
20230814,114900,329133540,12170,12170,12170,12170,0
20230814,114800,329133540,12170,12170,12170,12170,0
20230814,114700,329133540,12170,12170,12170,12170,0
20230814,114600,329133540,12170,12170,12170,12170,0
20230814,114500,329133540,12170,12170,12170,12170,7
20230814,114400,329048350,12170,12170,12170,12170,10
20230814,114300,328926650,12170,12170,12170,12170,18
20230814,114200,328707590,12140,12140,12140,12140,0
20230814,114100,328707590,12140,12140,12140,12140,0
20230814,114000,328707590,12140,12140,12140,12140,0
20230814,113900,328707590,12140,12140,12140,12140,0
20230814,113800,328707590,12140,12140,12140,12140,0
20230814,113700,328707590,12140,12140,12140,12140,0
20230814,113600,328707590,12140,12140,12140,12140,42
20230814,113500,328197710,12150,12150,12150,12150,0
20230814,113400,328197710,12150,12150,12150,12150,0
20230814,113300,328197710,12150,12150,12150,12150,0
20230814,113200,328197710,12150,12150,12150,12150,0
20230814,113100,328197710,12150,12150,12150,12150,0
20230814,113000,328197710,12150,12150,12150,12150,64
20230814,112900,327420110,12150,12170,12170,12150,63
20230814,112800,326654000,12170,12170,12170,12170,0
20230814,112700,326654000,12170,12170,12170,12170,0
20230814,112600,326654000,12170,12170,12170,12170,1
20230814,112500,326641830,12170,12170,12170,12170,0
20230814,112400,326641830,12170,12170,12170,12170,0
20230814,112300,326641830,12170,12170,12170,12170,1
20230814,112200,326629660,12100,12140,12140,12100,498
20230814,112100,320603600,12100,12100,12100,12100,300
20230814,112000,316973600,12100,12110,12110,12100,2903
20230814,111900,281847150,12120,12110,12120,12100,1571
20230814,111800,262835270,12120,12140,12140,12120,429
20230814,111700,257631740,12140,12170,12170,12140,486
20230814,111600,251718830,12170,12170,12170,12170,17
20230814,111500,251511940,12170,12170,12170,12170,16
20230814,111400,251317220,12170,12190,12190,12170,460
20230814,111300,245718000,12200,12200,12200,12200,0
20230814,111200,245718000,12200,12200,12200,12200,0
20230814,111100,245718000,12200,12200,12200,12200,4
20230814,111000,245669200,12240,12240,12240,12240,0
20230814,110900,245669200,12240,12240,12240,12240,13
20230814,110800,245510080,12240,12240,12240,12240,0
20230814,110700,245510080,12240,12240,12240,12240,4
20230814,110600,245461120,12240,12240,12240,12240,0
20230814,110500,245461120,12240,12240,12240,12240,0
20230814,110400,245461120,12240,12240,12240,12240,6
20230814,110300,245387680,12250,12250,12250,12250,0
20230814,110200,245387680,12250,12250,12250,12250,0
20230814,110100,245387680,12250,12250,12250,12250,0
20230814,110000,245387680,12250,12250,12250,12250,0
20230814,105900,245387680,12250,12250,12250,12250,0
20230814,105800,245387680,12250,12250,12250,12250,0
20230814,105700,245387680,12250,12200,12250,12200,200
20230814,105600,242943340,12140,12140,12140,12140,0
20230814,105500,242943340,12140,12190,12190,12140,173
20230814,105400,240839820,12200,12210,12210,12200,19
20230814,105300,240607890,12210,12200,12210,12200,113
20230814,105200,239228290,12200,12200,12200,12200,19
20230814,105100,238996490,12200,12190,12200,12190,50
20230814,105000,238386690,12180,12180,12180,12180,0
20230814,104900,238386690,12180,12180,12180,12180,0
20230814,104800,238386690,12180,12180,12180,12180,0
20230814,104700,238386690,12180,12180,12180,12180,0
20230814,104600,238386690,12180,12180,12180,12180,117
20230814,104500,236961630,12150,12150,12150,12150,85
20230814,104400,235928880,12150,12150,12150,12150,0
20230814,104300,235928880,12150,12150,12150,12150,0
20230814,104200,235928880,12150,12150,12150,12150,0
20230814,104100,235928880,12150,12160,12160,12150,80
20230814,104000,234956870,12180,12180,12180,12180,0
20230814,103900,234956870,12180,12170,12180,12160,4
20230814,103800,234908200,12180,12180,12180,12180,1
20230814,103700,234896020,12180,12150,12180,12150,11
20230814,103600,234762340,12140,12140,12140,12140,0
20230814,103500,234762340,12140,12140,12140,12140,0
20230814,103400,234762340,12140,12140,12140,12140,0
20230814,103300,234762340,12140,12140,12140,12140,254
20230814,103200,231678780,12140,12110,12140,12110,154
20230814,103100,229809490,12120,12120,12120,12120,43
20230814,103000,229288330,12120,12120,12120,12120,2
20230814,102900,229264090,12120,12120,12120,12120,1
20230814,102800,229251970,12130,12130,12130,12130,1
20230814,102700,229239840,12140,12140,12140,12140,49
20230814,102600,228644980,12140,12140,12140,12140,5
20230814,102500,228584280,12140,12140,12140,12140,0
20230814,102400,228584280,12140,12140,12140,12140,0
20230814,102300,228584280,12140,12140,12140,12140,1
20230814,102200,228572140,12100,12110,12110,12100,1488
20230814,102100,210567140,12150,12150,12150,12150,94
20230814,102000,209425040,12170,12150,12170,12150,10
20230814,101900,209303440,12150,12150,12150,12150,0
20230814,101800,209303440,12150,12150,12150,12150,0
20230814,101700,209303440,12150,12150,12150,12150,150
20230814,101600,207480940,12150,12150,12150,12150,0
20230814,101500,207480940,12150,12150,12150,12150,101
20230814,101400,206253790,12090,12090,12090,12090,0
20230814,101300,206253790,12090,12080,12090,12080,191
20230814,101200,203944950,12070,12070,12070,12070,182
20230814,101100,201748210,12050,12080,12080,12050,91
20230814,101000,200650040,12080,12070,12080,12070,259
20230814,100900,197522200,12050,12050,12050,12050,56
20230814,100800,196847400,12030,12000,12090,12000,1508
20230814,100700,178750980,11950,11980,11980,11950,62
20230814,100600,178008510,11950,11950,11950,11950,0
20230814,100500,178008510,11950,11950,11950,11950,0
20230814,100400,178008510,11950,11950,11950,11950,21
20230814,100300,177757560,11950,11970,11970,11950,328
20230814,100200,173835630,12000,11980,12000,11970,514
20230814,100100,167682740,11980,11990,11990,11980,45
20230814,100000,167143630,11990,11990,11990,11980,1001
20230814,095900,155149840,11990,11990,11990,11990,0
20230814,095800,155149840,11990,11990,11990,11980,463
20230814,095700,149601470,11990,11990,11990,11990,340
20230814,095600,145524870,11990,12000,12000,11990,304
20230814,095500,141879310,12020,12020,12020,12020,1
20230814,095400,141867290,11990,11990,11990,11990,0
20230814,095300,141867290,11990,11990,11990,11990,3
20230814,095200,141831320,11980,11990,11990,11980,156
20230814,095100,139960890,12000,12000,12000,12000,0
20230814,095000,139960890,12000,12010,12010,12000,617
20230814,094900,132555810,12000,12000,12000,12000,0
20230814,094800,132555810,12000,12000,12000,12000,0
20230814,094700,132555810,12000,12040,12040,12000,1817
20230814,094600,110739600,12040,12040,12040,12030,201
20230814,094500,108320560,12040,12040,12040,12040,0
20230814,094400,108320560,12040,12040,12040,12040,0
20230814,094300,108320560,12040,12020,12040,12020,6
20230814,094200,108248360,12020,12030,12030,12020,325
20230814,094100,104338710,12080,12080,12080,12080,1
20230814,094000,104326630,12080,12050,12080,12040,866
20230814,093900,93892740,12060,12080,12080,12060,359
20230814,093800,89562760,12090,12080,12090,12080,2
20230814,093700,89538590,12090,12090,12090,12090,0
20230814,093600,89538590,12090,12090,12090,12090,21
20230814,093500,89284700,12090,12090,12090,12090,0
20230814,093400,89284700,12090,12090,12090,12090,70
20230814,093300,88438400,12080,12080,12080,12080,22
20230814,093200,88172640,12080,12080,12080,12080,12
20230814,093100,88027680,12060,12080,12080,12050,13
20230814,093000,87870890,12050,12050,12050,12050,146
20230814,092900,86111590,12060,12060,12060,12060,21
20230814,092800,85858330,12060,12060,12060,12060,39
20230814,092700,85387990,12080,12080,12080,12080,1
20230814,092600,85375910,12080,12080,12080,12080,0
20230814,092500,85375910,12080,12070,12080,12050,1244
20230814,092400,70370180,12080,12080,12080,12080,0
20230814,092300,70370180,12080,12080,12080,12080,0
20230814,092200,70370180,12080,12100,12100,12080,639
20230814,092100,62647830,12150,12170,12170,12080,130
20230814,092000,61076090,12090,12090,12090,12090,20
20230814,091900,60834290,12090,12100,12100,12090,240
20230814,091800,57931370,12110,12110,12110,12110,22
20230814,091700,57664950,12100,12100,12100,12100,0
20230814,091600,57664950,12100,12100,12100,12100,0
20230814,091500,57664950,12100,12100,12100,12100,0
20230814,091400,57664950,12100,12100,12100,12100,10
20230814,091300,57543950,12170,12170,12170,12170,1
20230814,091200,57531780,12100,12100,12100,12100,100
20230814,091100,56321780,12130,12130,12130,12130,0
20230814,091000,56321780,12130,12100,12130,12100,531
20230814,090900,49886780,12060,12050,12060,12050,703
20230814,090800,41408630,12060,12070,12070,12060,268
20230814,090700,38175480,12080,12100,12100,12080,142
20230814,090600,36457910,12130,12130,12130,12130,30
20230814,090500,36094010,12110,12150,12150,12110,903
20230814,090400,25147150,12150,12150,12150,12150,0
20230814,090300,25147150,12150,12170,12170,12150,400
20230814,090200,20286550,12250,12260,12260,12250,439
20230814,090100,14907800,12260,12260,12260,12260,0
20230814,090000,14907800,12260,12260,12260,12090,1207