KissMeData/072020/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193600,352832630,11480,11480,11480,11480,94
20230814,193500,352832630,11480,11480,11480,11480,0
20230814,193400,352832630,11480,11480,11480,11480,0
20230814,193300,352832630,11480,11480,11480,11480,0
20230814,193200,352832630,11480,11480,11480,11480,0
20230814,193100,352832630,11480,11480,11480,11480,0
20230814,193000,352832630,11480,11480,11480,11480,0
20230814,192900,352832630,11480,11480,11480,11480,0
20230814,192800,352832630,11480,11480,11480,11480,0
20230814,192700,352832630,11480,11480,11480,11480,0
20230814,192600,352832630,11480,11480,11480,11480,0
20230814,192500,352832630,11480,11480,11480,11480,0
20230814,192400,352832630,11480,11480,11480,11480,0
20230814,192300,352832630,11480,11480,11480,11480,0
20230814,192200,352832630,11480,11480,11480,11480,0
20230814,192100,352832630,11480,11480,11480,11480,0
20230814,192000,352832630,11480,11480,11480,11480,0
20230814,191900,352832630,11480,11480,11480,11480,0
20230814,191800,352832630,11480,11480,11480,11480,0
20230814,191700,352832630,11480,11480,11480,11480,0
20230814,191600,352832630,11480,11480,11480,11480,0
20230814,191500,352832630,11480,11480,11480,11480,0
20230814,191400,352832630,11480,11480,11480,11480,0
20230814,191300,352832630,11480,11480,11480,11480,0
20230814,191200,352832630,11480,11480,11480,11480,0
20230814,191100,352832630,11480,11480,11480,11480,0
20230814,191000,352832630,11480,11480,11480,11480,0
20230814,190900,352832630,11480,11480,11480,11480,0
20230814,190800,352832630,11480,11480,11480,11480,0
20230814,190700,352832630,11480,11480,11480,11480,0
20230814,190600,352832630,11480,11480,11480,11480,94
20230814,190500,352832630,11480,11480,11480,11480,0
20230814,190400,352832630,11480,11480,11480,11480,0
20230814,190300,352832630,11480,11480,11480,11480,0
20230814,190200,352832630,11480,11480,11480,11480,0
20230814,190100,352832630,11480,11480,11480,11480,0
20230814,190000,352832630,11480,11480,11480,11480,0
20230814,185900,352832630,11480,11480,11480,11480,0
20230814,185800,352832630,11480,11480,11480,11480,0
20230814,185700,352832630,11480,11480,11480,11480,0
20230814,185600,352832630,11480,11480,11480,11480,0
20230814,185500,352832630,11480,11480,11480,11480,0
20230814,185400,352832630,11480,11480,11480,11480,0
20230814,185300,352832630,11480,11480,11480,11480,0
20230814,185200,352832630,11480,11480,11480,11480,0
20230814,185100,352832630,11480,11480,11480,11480,0
20230814,185000,352832630,11480,11480,11480,11480,0
20230814,184900,352832630,11480,11480,11480,11480,0
20230814,184800,352832630,11480,11480,11480,11480,0
20230814,184700,352832630,11480,11480,11480,11480,0
20230814,184600,352832630,11480,11480,11480,11480,0
20230814,184500,352832630,11480,11480,11480,11480,0
20230814,184400,352832630,11480,11480,11480,11480,0
20230814,184300,352832630,11480,11480,11480,11480,0
20230814,184200,352832630,11480,11480,11480,11480,0
20230814,184100,352832630,11480,11480,11480,11480,0
20230814,184000,352832630,11480,11480,11480,11480,0
20230814,183900,352832630,11480,11480,11480,11480,0
20230814,183800,352832630,11480,11480,11480,11480,0
20230814,183700,352832630,11480,11480,11480,11480,0
20230814,183600,352832630,11480,11480,11480,11480,94
20230814,183500,352832630,11480,11480,11480,11480,0
20230814,183400,352832630,11480,11480,11480,11480,0
20230814,183300,352832630,11480,11480,11480,11480,0
20230814,183200,352832630,11480,11480,11480,11480,0
20230814,183100,352832630,11480,11480,11480,11480,0
20230814,183000,352832630,11480,11480,11480,11480,0
20230814,182900,352832630,11480,11480,11480,11480,0
20230814,182800,352832630,11480,11480,11480,11480,0
20230814,182700,352832630,11480,11480,11480,11480,0
20230814,182600,352832630,11480,11480,11480,11480,0
20230814,182500,352832630,11480,11480,11480,11480,0
20230814,182400,352832630,11480,11480,11480,11480,0
20230814,182300,352832630,11480,11480,11480,11480,0
20230814,182200,352832630,11480,11480,11480,11480,0
20230814,182100,352832630,11480,11480,11480,11480,0
20230814,182000,352832630,11480,11480,11480,11480,0
20230814,181900,352832630,11480,11480,11480,11480,0
20230814,181800,352832630,11480,11480,11480,11480,0
20230814,181700,352832630,11480,11480,11480,11480,0
20230814,181600,352832630,11480,11480,11480,11480,0
20230814,181500,352832630,11480,11480,11480,11480,0
20230814,181400,352832630,11480,11480,11480,11480,0
20230814,181300,352832630,11480,11480,11480,11480,0
20230814,181200,352832630,11480,11480,11480,11480,0
20230814,181100,352832630,11480,11480,11480,11480,0
20230814,181000,352832630,11480,11480,11480,11480,0
20230814,180900,352832630,11480,11480,11480,11480,0
20230814,180800,352832630,11480,11480,11480,11480,0
20230814,180700,352832630,11480,11480,11480,11480,0
20230814,180600,352832630,11480,11480,11480,11480,94
20230814,180500,352832630,11480,11480,11480,11480,0
20230814,180400,352832630,11480,11480,11480,11480,0
20230814,180300,352832630,11480,11480,11480,11480,0
20230814,180200,352832630,11480,11480,11480,11480,0
20230814,180100,352832630,11480,11480,11480,11480,0
20230814,180000,352832630,11480,11480,11480,11480,0
20230814,175900,352832630,11480,11480,11480,11480,0
20230814,175800,352832630,11480,11480,11480,11480,0
20230814,175700,352832630,11480,11480,11480,11480,0
20230814,175600,352832630,11480,11480,11480,11480,0
20230814,175500,352832630,11480,11480,11480,11480,0
20230814,175400,352832630,11480,11480,11480,11480,0
20230814,175300,352832630,11480,11480,11480,11480,0
20230814,175200,352832630,11480,11480,11480,11480,0
20230814,175100,352832630,11480,11480,11480,11480,0
20230814,175000,352832630,11480,11480,11480,11480,0
20230814,174900,352832630,11480,11480,11480,11480,0
20230814,174800,352832630,11480,11480,11480,11480,0
20230814,174700,352832630,11480,11480,11480,11480,0
20230814,174600,352832630,11480,11480,11480,11480,0
20230814,174500,352832630,11480,11480,11480,11480,0
20230814,174400,352832630,11480,11480,11480,11480,0
20230814,174300,352832630,11480,11480,11480,11480,0
20230814,174200,352832630,11480,11480,11480,11480,0
20230814,174100,352832630,11480,11480,11480,11480,0
20230814,174000,352832630,11480,11480,11480,11480,0
20230814,173900,352832630,11480,11480,11480,11480,0
20230814,173800,352832630,11480,11480,11480,11480,0
20230814,173700,352832630,11480,11480,11480,11480,0
20230814,173600,352832630,11480,11480,11480,11480,94
20230814,173500,352832630,11480,11480,11480,11480,0
20230814,173400,352832630,11480,11480,11480,11480,0
20230814,173300,352832630,11480,11480,11480,11480,0
20230814,173200,352832630,11480,11480,11480,11480,0
20230814,173100,352832630,11480,11480,11480,11480,0
20230814,173000,352832630,11480,11480,11480,11480,0
20230814,172900,352832630,11480,11480,11480,11480,0
20230814,172800,352832630,11480,11480,11480,11480,0
20230814,172700,352832630,11480,11480,11480,11480,0
20230814,172600,352832630,11480,11480,11480,11480,0
20230814,172500,352832630,11480,11480,11480,11480,0
20230814,172400,352832630,11480,11480,11480,11480,0
20230814,172300,352832630,11480,11480,11480,11480,0
20230814,172200,352832630,11480,11480,11480,11480,0
20230814,172100,352832630,11480,11480,11480,11480,0
20230814,172000,352832630,11480,11480,11480,11480,0
20230814,171900,352832630,11480,11480,11480,11480,0
20230814,171800,352832630,11480,11480,11480,11480,0
20230814,171700,352832630,11480,11480,11480,11480,0
20230814,171600,352832630,11480,11480,11480,11480,0
20230814,171500,352832630,11480,11480,11480,11480,0
20230814,171400,352832630,11480,11480,11480,11480,0
20230814,171300,352832630,11480,11480,11480,11480,0
20230814,171200,352832630,11480,11480,11480,11480,0
20230814,171100,352832630,11480,11480,11480,11480,0
20230814,171000,352832630,11480,11480,11480,11480,0
20230814,170900,352832630,11480,11480,11480,11480,0
20230814,170800,352832630,11480,11480,11480,11480,0
20230814,170700,352832630,11480,11480,11480,11480,0
20230814,170600,352832630,11480,11480,11480,11480,94
20230814,170500,352832630,11480,11480,11480,11480,0
20230814,170400,352832630,11480,11480,11480,11480,0
20230814,170300,352832630,11480,11480,11480,11480,0
20230814,170200,352832630,11480,11480,11480,11480,0
20230814,170100,352832630,11480,11480,11480,11480,0
20230814,170000,352832630,11480,11480,11480,11480,0
20230814,165900,352832630,11480,11480,11480,11480,0
20230814,165800,352832630,11480,11480,11480,11480,0
20230814,165700,352832630,11480,11480,11480,11480,0
20230814,165600,352832630,11480,11480,11480,11480,0
20230814,165500,352832630,11480,11480,11480,11480,0
20230814,165400,352832630,11480,11480,11480,11480,0
20230814,165300,352832630,11480,11480,11480,11480,0
20230814,165200,352832630,11480,11480,11480,11480,0
20230814,165100,352832630,11480,11480,11480,11480,0
20230814,165000,352832630,11480,11480,11480,11480,0
20230814,164900,352832630,11480,11480,11480,11480,0
20230814,164800,352832630,11480,11480,11480,11480,0
20230814,164700,352832630,11480,11480,11480,11480,0
20230814,164600,352832630,11480,11480,11480,11480,0
20230814,164500,352832630,11480,11480,11480,11480,0
20230814,164400,352832630,11480,11480,11480,11480,0
20230814,164300,352832630,11480,11480,11480,11480,0
20230814,164200,352832630,11480,11480,11480,11480,0
20230814,164100,352832630,11480,11480,11480,11480,0
20230814,164000,352832630,11480,11480,11480,11480,0
20230814,163900,352832630,11480,11480,11480,11480,0
20230814,163800,352832630,11480,11480,11480,11480,0
20230814,163700,352832630,11480,11480,11480,11480,0
20230814,163600,352832630,11480,11480,11480,11480,94
20230814,163500,352832630,11480,11480,11480,11480,0
20230814,163400,352832630,11480,11480,11480,11480,0
20230814,163300,352832630,11480,11480,11480,11480,0
20230814,163200,352832630,11480,11480,11480,11480,0
20230814,163100,352832630,11480,11480,11480,11480,0
20230814,163000,352832630,11480,11480,11480,11480,0
20230814,162900,352832630,11480,11480,11480,11480,0
20230814,162800,352832630,11480,11480,11480,11480,0
20230814,162700,352832630,11480,11480,11480,11480,0
20230814,162600,352832630,11480,11480,11480,11480,0
20230814,162500,352832630,11480,11480,11480,11480,0
20230814,162400,352832630,11480,11480,11480,11480,0
20230814,162300,352832630,11480,11480,11480,11480,0
20230814,162200,352832630,11480,11480,11480,11480,0
20230814,162100,352832630,11480,11480,11480,11480,0
20230814,162000,352832630,11480,11480,11480,11480,0
20230814,161900,352832630,11480,11480,11480,11480,0
20230814,161800,352832630,11480,11480,11480,11480,0
20230814,161700,352832630,11480,11480,11480,11480,0
20230814,161600,352832630,11480,11480,11480,11480,0
20230814,161500,352832630,11480,11480,11480,11480,0
20230814,161400,352832630,11480,11480,11480,11480,0
20230814,161300,352832630,11480,11480,11480,11480,0
20230814,161200,352832630,11480,11480,11480,11480,0
20230814,161100,352832630,11480,11480,11480,11480,0
20230814,161000,352832630,11480,11480,11480,11480,0
20230814,160900,352832630,11480,11480,11480,11480,0
20230814,160800,352832630,11480,11480,11480,11480,0
20230814,160700,352832630,11480,11480,11480,11480,0
20230814,160600,352832630,11480,11480,11480,11480,94
20230814,160500,352832630,11480,11480,11480,11480,0
20230814,160400,352832630,11480,11480,11480,11480,0
20230814,160300,352832630,11480,11480,11480,11480,0
20230814,160200,352832630,11480,11480,11480,11480,0
20230814,160100,352832630,11480,11480,11480,11480,0
20230814,160000,352832630,11480,11480,11480,11480,0
20230814,155900,352832630,11480,11480,11480,11480,0
20230814,155800,352832630,11480,11480,11480,11480,0
20230814,155700,352832630,11480,11480,11480,11480,0
20230814,155600,352832630,11480,11480,11480,11480,0
20230814,155500,352832630,11480,11480,11480,11480,0
20230814,155400,352832630,11480,11480,11480,11480,0
20230814,155300,352832630,11480,11480,11480,11480,0
20230814,155200,352832630,11480,11480,11480,11480,0
20230814,155100,352832630,11480,11480,11480,11480,0
20230814,155000,352832630,11480,11480,11480,11480,0
20230814,154900,352832630,11480,11480,11480,11480,0
20230814,154800,352832630,11480,11480,11480,11480,0
20230814,154700,352832630,11480,11480,11480,11480,0
20230814,154600,352832630,11480,11480,11480,11480,0
20230814,154500,352832630,11480,11480,11480,11480,0
20230814,154400,352832630,11480,11480,11480,11480,0
20230814,154300,352832630,11480,11480,11480,11480,0
20230814,154200,352832630,11480,11480,11480,11480,0
20230814,154100,352832630,11480,11480,11480,11480,0
20230814,154000,352832630,11480,11480,11480,11480,0
20230814,153900,352832630,11480,11480,11480,11480,0
20230814,153800,352832630,11480,11480,11480,11480,0
20230814,153700,352832630,11480,11480,11480,11480,0
20230814,153600,352832630,11480,11480,11480,11480,94
20230814,153500,352832630,11480,11480,11480,11480,0
20230814,153400,352832630,11480,11480,11480,11480,0
20230814,153300,352832630,11480,11480,11480,11480,0
20230814,153200,352832630,11480,11480,11480,11480,0
20230814,153100,352832630,11480,11480,11480,11480,0
20230814,153000,352832630,11480,11480,11480,11480,94
20230814,152900,351753510,11450,11450,11450,11450,0
20230814,152800,351753510,11450,11450,11450,11450,0
20230814,152700,351753510,11450,11450,11450,11450,0
20230814,152600,351753510,11450,11450,11450,11450,0
20230814,152500,351753510,11450,11450,11450,11450,0
20230814,152400,351753510,11450,11450,11450,11450,0
20230814,152300,351753510,11450,11450,11450,11450,0
20230814,152200,351753510,11450,11450,11450,11450,0
20230814,152100,351753510,11450,11450,11450,11450,0
20230814,152000,351753510,11450,11450,11450,11450,0
20230814,151900,351753510,11450,11450,11460,11450,278
20230814,151800,348570380,11440,11440,11440,11440,38
20230814,151700,348135660,11440,11440,11440,11440,1
20230814,151600,348124220,11440,11450,11450,11440,22
20230814,151500,347872360,11450,11450,11450,11450,0
20230814,151400,347872360,11450,11450,11450,11450,2
20230814,151300,347849460,11450,11450,11450,11450,0
20230814,151200,347849460,11450,11450,11450,11450,35
20230814,151100,347448710,11450,11460,11460,11440,178
20230814,151000,345409530,11450,11460,11460,11450,80
20230814,150900,344492760,11470,11470,11470,11470,1
20230814,150800,344481290,11480,11450,11480,11450,7
20230814,150700,344401050,11450,11450,11450,11450,3
20230814,150600,344366700,11480,11480,11480,11480,100
20230814,150500,343218700,11480,11480,11480,11480,0
20230814,150400,343218700,11480,11470,11480,11470,32
20230814,150300,342851610,11450,11450,11450,11450,0
20230814,150200,342851610,11450,11450,11450,11450,0
20230814,150100,342851610,11450,11450,11450,11450,0
20230814,150000,342851610,11450,11450,11450,11450,0
20230814,145900,342851610,11450,11450,11450,11450,0
20230814,145800,342851610,11450,11480,11480,11450,41
20230814,145700,342381220,11480,11470,11480,11470,3
20230814,145600,342346800,11480,11480,11480,11480,0
20230814,145500,342346800,11480,11450,11480,11450,87
20230814,145400,341348290,11450,11450,11450,11450,0
20230814,145300,341348290,11450,11450,11450,11450,5
20230814,145200,341291040,11450,11450,11450,11450,10
20230814,145100,341176540,11450,11450,11450,11450,10
20230814,145000,341062040,11440,11440,11440,11440,92
20230814,144900,340009560,11440,11440,11440,11440,0
20230814,144800,340009560,11440,11440,11440,11440,5
20230814,144700,339952360,11450,11450,11450,11450,1
20230814,144600,339940910,11440,11440,11450,11440,217
20230814,144500,337456430,11450,11450,11450,11450,7
20230814,144400,337376280,11450,11450,11450,11450,70
20230814,144300,336574780,11450,11450,11450,11450,90
20230814,144200,335544280,11450,11450,11450,11450,263
20230814,144100,332532930,11450,11450,11450,11450,245
20230814,144000,329727680,11450,11470,11470,11450,142
20230814,143900,328099680,11480,11480,11480,11470,22
20230814,143800,327847160,11470,11470,11470,11470,1
20230814,143700,327835690,11470,11470,11470,11470,0
20230814,143600,327835690,11470,11480,11480,11470,3
20230814,143500,327801260,11470,11470,11470,11470,1
20230814,143400,327789790,11480,11480,11480,11480,0
20230814,143300,327789790,11480,11480,11480,11480,1
20230814,143200,327778310,11480,11480,11480,11480,0
20230814,143100,327778310,11480,11480,11480,11480,0
20230814,143000,327778310,11480,11480,11480,11480,0
20230814,142900,327778310,11480,11480,11480,11480,0
20230814,142800,327778310,11480,11480,11480,11480,0
20230814,142700,327778310,11480,11480,11480,11480,0
20230814,142600,327778310,11480,11480,11480,11480,0
20230814,142500,327778310,11480,11480,11480,11480,0
20230814,142400,327778310,11480,11480,11480,11480,0
20230814,142300,327778310,11480,11480,11480,11480,6
20230814,142200,327709430,11490,11490,11490,11490,0
20230814,142100,327709430,11490,11490,11490,11490,1
20230814,142000,327697940,11500,11450,11500,11450,370
20230814,141900,323451620,11440,11440,11440,11440,0
20230814,141800,323451620,11440,11440,11440,11440,0
20230814,141700,323451620,11440,11440,11440,11440,0
20230814,141600,323451620,11440,11440,11440,11440,0
20230814,141500,323451620,11440,11440,11440,11440,0
20230814,141400,323451620,11440,11440,11440,11440,18
20230814,141300,323245700,11440,11440,11440,11440,0
20230814,141200,323245700,11440,11440,11440,11440,0
20230814,141100,323245700,11440,11440,11440,11440,0
20230814,141000,323245700,11440,11440,11440,11440,10
20230814,140900,323131300,11450,11450,11450,11450,0
20230814,140800,323131300,11450,11450,11450,11450,0
20230814,140700,323131300,11450,11450,11450,11450,0
20230814,140600,323131300,11450,11450,11450,11450,0
20230814,140500,323131300,11450,11450,11450,11450,0
20230814,140400,323131300,11450,11450,11450,11450,0
20230814,140300,323131300,11450,11450,11450,11450,10
20230814,140200,323016800,11450,11450,11450,11450,0
20230814,140100,323016800,11450,11450,11450,11450,0
20230814,140000,323016800,11450,11450,11450,11450,2
20230814,135900,322993900,11460,11460,11460,11460,0
20230814,135800,322993900,11460,11460,11460,11460,0
20230814,135700,322993900,11460,11460,11460,11460,30
20230814,135600,322650100,11460,11460,11460,11460,0
20230814,135500,322650100,11460,11460,11460,11460,375
20230814,135400,318352600,11460,11460,11460,11460,41
20230814,135300,317882740,11460,11460,11460,11460,126
20230814,135200,316438780,11460,11460,11460,11460,0
20230814,135100,316438780,11460,11460,11460,11460,1
20230814,135000,316427320,11440,11440,11440,11440,0
20230814,134900,316427320,11440,11440,11440,11440,0
20230814,134800,316427320,11440,11440,11440,11440,1
20230814,134700,316415880,11460,11460,11460,11460,29
20230814,134600,316083540,11460,11450,11460,11450,146
20230814,134500,314410390,11460,11460,11460,11460,1
20230814,134400,314398930,11440,11440,11440,11440,0
20230814,134300,314398930,11440,11440,11440,11440,28
20230814,134200,314078610,11440,11460,11460,11440,703
20230814,134100,306022290,11460,11440,11460,11440,3
20230814,134000,305987930,11450,11450,11450,11450,1
20230814,133900,305976480,11460,11430,11460,11430,33
20230814,133800,305599050,11390,11390,11390,11390,0
20230814,133700,305599050,11390,11390,11390,11390,197
20230814,133600,303355220,11400,11420,11420,11400,2010
20230814,133500,280436200,11430,11430,11430,11430,1
20230814,133400,280424770,11420,11420,11420,11420,0
20230814,133300,280424770,11420,11420,11420,11420,0
20230814,133200,280424770,11420,11420,11420,11420,3
20230814,133100,280390510,11420,11420,11420,11420,10
20230814,133000,280276310,11420,11420,11420,11420,190
20230814,132900,278106510,11420,11420,11420,11420,0
20230814,132800,278106510,11420,11420,11420,11420,281
20230814,132700,274897490,11420,11420,11420,11420,0
20230814,132600,274897490,11420,11420,11420,11420,1
20230814,132500,274886070,11420,11420,11420,11420,0
20230814,132400,274886070,11420,11420,11420,11420,0
20230814,132300,274886070,11420,11440,11440,11420,486
20230814,132200,269331380,11450,11450,11450,11450,8
20230814,132100,269239780,11460,11460,11460,11460,0
20230814,132000,269239780,11460,11460,11460,11460,2
20230814,131900,269216860,11450,11450,11450,11450,7
20230814,131800,269136710,11460,11460,11460,11460,0
20230814,131700,269136710,11460,11460,11460,11460,0
20230814,131600,269136710,11460,11460,11460,11460,0
20230814,131500,269136710,11460,11460,11460,11460,2
20230814,131400,269113790,11460,11460,11460,11460,0
20230814,131300,269113790,11460,11460,11460,11460,0
20230814,131200,269113790,11460,11460,11460,11460,0
20230814,131100,269113790,11460,11460,11460,11460,0
20230814,131000,269113790,11460,11450,11460,11450,2
20230814,130900,269090880,11460,11460,11460,11460,0
20230814,130800,269090880,11460,11460,11460,11460,51
20230814,130700,268506420,11460,11460,11460,11460,3
20230814,130600,268472040,11420,11420,11420,11420,0
20230814,130500,268472040,11420,11420,11420,11420,452
20230814,130400,263310200,11420,11420,11420,11420,0
20230814,130300,263310200,11420,11420,11420,11420,0
20230814,130200,263310200,11420,11420,11420,11420,0
20230814,130100,263310200,11420,11420,11420,11420,3
20230814,130000,263275940,11410,11410,11410,11410,0
20230814,125900,263275940,11410,11410,11410,11410,0
20230814,125800,263275940,11410,11410,11410,11410,0
20230814,125700,263275940,11410,11410,11410,11410,0
20230814,125600,263275940,11410,11410,11410,11410,0
20230814,125500,263275940,11410,11440,11440,11410,2022
20230814,125400,240185640,11440,11440,11440,11440,0
20230814,125300,240185640,11440,11440,11440,11440,0
20230814,125200,240185640,11440,11440,11440,11440,0
20230814,125100,240185640,11440,11450,11450,11440,374
20230814,125000,235906920,11450,11460,11460,11450,122
20230814,124900,234508980,11490,11490,11490,11490,0
20230814,124800,234508980,11490,11490,11490,11490,0
20230814,124700,234508980,11490,11490,11490,11490,3
20230814,124600,234474510,11460,11460,11460,11460,0
20230814,124500,234474510,11460,11480,11480,11460,21
20230814,124400,234233800,11490,11490,11490,11490,0
20230814,124300,234233800,11490,11490,11490,11490,0
20230814,124200,234233800,11490,11490,11490,11490,0
20230814,124100,234233800,11490,11490,11490,11490,0
20230814,124000,234233800,11490,11470,11490,11460,26
20230814,123900,233935790,11470,11470,11470,11470,0
20230814,123800,233935790,11470,11470,11470,11470,0
20230814,123700,233935790,11470,11470,11470,11470,0
20230814,123600,233935790,11470,11470,11470,11470,41
20230814,123500,233465520,11470,11470,11470,11470,450
20230814,123400,228304020,11470,11470,11470,11470,0
20230814,123300,228304020,11470,11470,11470,11470,0
20230814,123200,228304020,11470,11470,11470,11470,10
20230814,123100,228189320,11490,11490,11490,11490,0
20230814,123000,228189320,11490,11490,11490,11490,0
20230814,122900,228189320,11490,11490,11490,11490,0
20230814,122800,228189320,11490,11490,11490,11490,262
20230814,122700,225178940,11480,11480,11480,11480,0
20230814,122600,225178940,11480,11480,11480,11480,0
20230814,122500,225178940,11480,11480,11480,11480,0
20230814,122400,225178940,11480,11480,11480,11480,0
20230814,122300,225178940,11480,11480,11480,11480,55
20230814,122200,224547540,11510,11510,11510,11510,0
20230814,122100,224547540,11510,11510,11510,11510,0
20230814,122000,224547540,11510,11510,11510,11510,1
20230814,121900,224536030,11520,11490,11520,11490,29
20230814,121800,224202370,11460,11460,11460,11460,9
20230814,121700,224099230,11460,11460,11460,11460,230
20230814,121600,221463430,11490,11490,11490,11490,0
20230814,121500,221463430,11490,11490,11490,11490,1
20230814,121400,221451940,11480,11470,11480,11470,128
20230814,121300,219982520,11440,11460,11460,11440,42
20230814,121200,219501670,11460,11470,11470,11460,11
20230814,121100,219375600,11480,11480,11480,11480,0
20230814,121000,219375600,11480,11480,11480,11480,1
20230814,120900,219364120,11470,11470,11470,11470,0
20230814,120800,219364120,11470,11470,11470,11470,0
20230814,120700,219364120,11470,11470,11470,11470,0
20230814,120600,219364120,11470,11470,11470,11470,0
20230814,120500,219364120,11470,11470,11470,11470,0
20230814,120400,219364120,11470,11470,11470,11470,0
20230814,120300,219364120,11470,11470,11470,11470,11
20230814,120200,219237950,11480,11480,11480,11480,0
20230814,120100,219237950,11480,11480,11480,11480,0
20230814,120000,219237950,11480,11480,11480,11480,1
20230814,115900,219226470,11470,11470,11470,11470,0
20230814,115800,219226470,11470,11470,11470,11470,0
20230814,115700,219226470,11470,11470,11470,11470,0
20230814,115600,219226470,11470,11470,11470,11470,0
20230814,115500,219226470,11470,11470,11470,11470,0
20230814,115400,219226470,11470,11470,11470,11470,0
20230814,115300,219226470,11470,11470,11470,11470,0
20230814,115200,219226470,11470,11470,11470,11470,1
20230814,115100,219215000,11420,11420,11420,11420,0
20230814,115000,219215000,11420,11470,11470,11420,2183
20230814,114900,194217760,11480,11480,11480,11480,0
20230814,114800,194217760,11480,11480,11480,11480,5
20230814,114700,194160360,11480,11480,11480,11480,0
20230814,114600,194160360,11480,11480,11480,11480,1
20230814,114500,194148880,11490,11480,11490,11480,16
20230814,114400,193965180,11480,11480,11480,11480,29
20230814,114300,193632260,11490,11490,11490,11490,1
20230814,114200,193620770,11500,11500,11500,11500,0
20230814,114100,193620770,11500,11500,11500,11500,0
20230814,114000,193620770,11500,11500,11500,11500,1
20230814,113900,193609270,11520,11520,11520,11520,0
20230814,113800,193609270,11520,11520,11520,11520,0
20230814,113700,193609270,11520,11470,11520,11470,298
20230814,113600,190185950,11470,11480,11480,11470,596
20230814,113500,183344490,11480,11480,11480,11480,0
20230814,113400,183344490,11480,11480,11480,11480,0
20230814,113300,183344490,11480,11500,11500,11480,500
20230814,113200,177600890,11500,11500,11500,11500,84
20230814,113100,176634890,11520,11520,11520,11520,0
20230814,113000,176634890,11520,11520,11520,11520,1
20230814,112900,176623370,11510,11510,11510,11510,0
20230814,112800,176623370,11510,11510,11510,11510,0
20230814,112700,176623370,11510,11510,11510,11510,0
20230814,112600,176623370,11510,11510,11510,11510,0
20230814,112500,176623370,11510,11510,11510,11510,10
20230814,112400,176508270,11520,11520,11520,11520,0
20230814,112300,176508270,11520,11520,11520,11520,0
20230814,112200,176508270,11520,11520,11520,11520,1
20230814,112100,176496750,11510,11510,11510,11510,4
20230814,112000,176450710,11520,11520,11520,11520,0
20230814,111900,176450710,11520,11520,11520,11520,0
20230814,111800,176450710,11520,11520,11520,11520,12
20230814,111700,176312470,11520,11520,11520,11520,0
20230814,111600,176312470,11520,11520,11520,11520,5
20230814,111500,176254870,11520,11520,11520,11520,0
20230814,111400,176254870,11520,11520,11530,11520,4
20230814,111300,176208770,11520,11520,11520,11520,2
20230814,111200,176185730,11520,11520,11520,11520,0
20230814,111100,176185730,11520,11520,11520,11520,0
20230814,111000,176185730,11520,11520,11520,11520,0
20230814,110900,176185730,11520,11520,11520,11520,0
20230814,110800,176185730,11520,11520,11520,11520,0
20230814,110700,176185730,11520,11520,11520,11520,0
20230814,110600,176185730,11520,11520,11520,11520,1
20230814,110500,176174210,11530,11530,11530,11530,0
20230814,110400,176174210,11530,11530,11530,11530,34
20230814,110300,175782190,11530,11530,11530,11530,0
20230814,110200,175782190,11530,11530,11530,11530,0
20230814,110100,175782190,11530,11530,11530,11530,0
20230814,110000,175782190,11530,11530,11530,11530,1
20230814,105900,175770660,11500,11500,11500,11500,1
20230814,105800,175759160,11500,11520,11520,11500,104
20230814,105700,174563130,11500,11500,11500,11500,35
20230814,105600,174160630,11500,11500,11500,11500,200
20230814,105500,171860630,11500,11520,11520,11500,41
20230814,105400,171388930,11530,11530,11530,11530,14
20230814,105300,171227510,11530,11530,11530,11530,0
20230814,105200,171227510,11530,11530,11530,11530,0
20230814,105100,171227510,11530,11530,11530,11530,0
20230814,105000,171227510,11530,11530,11530,11530,1
20230814,104900,171215980,11530,11530,11530,11530,0
20230814,104800,171215980,11530,11530,11530,11530,0
20230814,104700,171215980,11530,11530,11530,11530,0
20230814,104600,171215980,11530,11540,11540,11530,127
20230814,104500,169750450,11540,11540,11540,11540,0
20230814,104400,169750450,11540,11530,11540,11530,20
20230814,104300,169519800,11480,11480,11480,11480,0
20230814,104200,169519800,11480,11480,11480,11480,50
20230814,104100,168945800,11480,11480,11490,11480,638
20230814,104000,161619260,11480,11490,11490,11480,101
20230814,103900,160459040,11490,11490,11490,11490,0
20230814,103800,160459040,11490,11490,11490,11490,0
20230814,103700,160459040,11490,11490,11490,11490,131
20230814,103600,158953850,11490,11490,11490,11490,0
20230814,103500,158953850,11490,11490,11490,11490,0
20230814,103400,158953850,11490,11490,11490,11490,945
20230814,103300,148095800,11490,11530,11530,11490,241
20230814,103200,145324470,11500,11500,11500,11500,1
20230814,103100,145312970,11530,11510,11530,11510,101
20230814,103000,144150440,11500,11500,11500,11490,51
20230814,102900,143564240,11500,11510,11510,11500,122
20230814,102800,142160840,11510,11510,11510,11510,43
20230814,102700,141665910,11520,11520,11520,11520,0
20230814,102600,141665910,11520,11520,11520,11520,0
20230814,102500,141665910,11520,11520,11520,11520,0
20230814,102400,141665910,11520,11520,11520,11520,0
20230814,102300,141665910,11520,11520,11520,11520,1
20230814,102200,141654390,11510,11530,11530,11510,23
20230814,102100,141389490,11540,11540,11540,11540,0
20230814,102000,141389490,11540,11530,11540,11500,198
20230814,101900,139111400,11510,11510,11510,11510,11
20230814,101800,138984790,11530,11530,11530,11530,0
20230814,101700,138984790,11530,11530,11530,11530,16
20230814,101600,138800310,11540,11540,11540,11540,0
20230814,101500,138800310,11540,11540,11540,11540,0
20230814,101400,138800310,11540,11540,11540,11540,0
20230814,101300,138800310,11540,11540,11540,11540,0
20230814,101200,138800310,11540,11540,11540,11540,0
20230814,101100,138800310,11540,11540,11540,11540,0
20230814,101000,138800310,11540,11540,11540,11540,0
20230814,100900,138800310,11540,11540,11540,11540,0
20230814,100800,138800310,11540,11490,11540,11490,101
20230814,100700,137639770,11530,11490,11530,11490,96
20230814,100600,136534800,11490,11490,11490,11490,0
20230814,100500,136534800,11490,11490,11490,11490,20
20230814,100400,136305000,11510,11500,11510,11490,326
20230814,100300,132558420,11500,11500,11500,11500,0
20230814,100200,132558420,11500,11500,11500,11500,19
20230814,100100,132339920,11510,11510,11510,11510,10
20230814,100000,132224820,11510,11510,11510,11510,1
20230814,095900,132213310,11490,11490,11490,11490,0
20230814,095800,132213310,11490,11490,11490,11490,0
20230814,095700,132213310,11490,11500,11500,11490,323
20230814,095600,128500640,11500,11500,11500,11490,1884
20230814,095500,106836870,11500,11520,11520,11500,1202
20230814,095400,93004070,11530,11530,11530,11530,532
20230814,095300,86870110,11530,11530,11530,11530,50
20230814,095200,86293610,11540,11540,11540,11540,24
20230814,095100,86016650,11540,11540,11540,11540,0
20230814,095000,86016650,11540,11540,11540,11540,846
20230814,094900,76253810,11570,11570,11570,11570,0
20230814,094800,76253810,11570,11570,11570,11570,0
20230814,094700,76253810,11570,11570,11570,11570,0
20230814,094600,76253810,11570,11560,11570,11560,2
20230814,094500,76230680,11540,11540,11540,11540,5
20230814,094400,76172980,11540,11540,11540,11540,320
20230814,094300,72480180,11540,11570,11570,11540,79
20230814,094200,71567030,11580,11580,11580,11580,0
20230814,094100,71567030,11580,11580,11580,11580,0
20230814,094000,71567030,11580,11580,11580,11580,4
20230814,093900,71520710,11580,11580,11580,11580,10
20230814,093800,71404910,11580,11580,11580,11580,0
20230814,093700,71404910,11580,11580,11580,11580,0
20230814,093600,71404910,11580,11580,11580,11580,1
20230814,093500,71393330,11580,11580,11580,11580,1
20230814,093400,71381750,11590,11590,11590,11590,0
20230814,093300,71381750,11590,11550,11590,11550,51
20230814,093200,70792660,11550,11600,11600,11550,180
20230814,093100,68712480,11610,11600,11610,11600,188
20230814,093000,66531670,11610,11610,11610,11570,44
20230814,092900,66022450,11600,11600,11600,11600,1
20230814,092800,66010850,11600,11600,11600,11600,0
20230814,092700,66010850,11600,11600,11600,11600,0
20230814,092600,66010850,11600,11600,11600,11600,2
20230814,092500,65987650,11610,11600,11610,11600,42
20230814,092400,65500440,11540,11540,11540,11540,30
20230814,092300,65154240,11540,11540,11540,11540,0
20230814,092200,65154240,11540,11540,11540,11540,0
20230814,092100,65154240,11540,11550,11550,11540,200
20230814,092000,62845210,11540,11540,11540,11540,37
20230814,091900,62418230,11600,11540,11600,11540,369
20230814,091800,58159850,11550,11580,11580,11550,149
20230814,091700,56438580,11590,11590,11590,11590,21
20230814,091600,56195190,11600,11600,11600,11600,0
20230814,091500,56195190,11600,11600,11600,11590,5
20230814,091400,56137220,11610,11620,11630,11610,6
20230814,091300,56067530,11620,11600,11620,11600,87
20230814,091200,55057060,11610,11620,11620,11610,574
20230814,091100,48392340,11620,11620,11620,11620,0
20230814,091000,48392340,11620,11610,11630,11610,54
20230814,090900,47764850,11630,11590,11630,11590,220
20230814,090800,45210410,11590,11500,11590,11500,666
20230814,090700,37508950,11500,11500,11510,11500,279
20230814,090600,34299950,11500,11500,11500,11500,131
20230814,090500,32793450,11500,11520,11520,11500,1109
20230814,090400,20033600,11520,11530,11530,11520,424
20230814,090300,15147000,11560,11560,11560,11560,54
20230814,090200,14522760,11560,11550,11570,11530,506
20230814,090100,8683120,11580,11580,11580,11580,1
20230814,090000,8671540,11540,11580,11580,11540,750