KissMeData/084690/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194200,463423960,6930,6930,6930,6930,2048
20230814,194100,463423960,6930,6930,6930,6930,0
20230814,194000,463423960,6930,6930,6930,6930,0
20230814,193900,463423960,6930,6930,6930,6930,0
20230814,193800,463423960,6930,6930,6930,6930,0
20230814,193700,463423960,6930,6930,6930,6930,0
20230814,193600,463423960,6930,6930,6930,6930,0
20230814,193500,463423960,6930,6930,6930,6930,0
20230814,193400,463423960,6930,6930,6930,6930,0
20230814,193300,463423960,6930,6930,6930,6930,0
20230814,193200,463423960,6930,6930,6930,6930,0
20230814,193100,463423960,6930,6930,6930,6930,0
20230814,193000,463423960,6930,6930,6930,6930,0
20230814,192900,463423960,6930,6930,6930,6930,0
20230814,192800,463423960,6930,6930,6930,6930,0
20230814,192700,463423960,6930,6930,6930,6930,0
20230814,192600,463423960,6930,6930,6930,6930,0
20230814,192500,463423960,6930,6930,6930,6930,0
20230814,192400,463423960,6930,6930,6930,6930,0
20230814,192300,463423960,6930,6930,6930,6930,0
20230814,192200,463423960,6930,6930,6930,6930,0
20230814,192100,463423960,6930,6930,6930,6930,0
20230814,192000,463423960,6930,6930,6930,6930,0
20230814,191900,463423960,6930,6930,6930,6930,0
20230814,191800,463423960,6930,6930,6930,6930,0
20230814,191700,463423960,6930,6930,6930,6930,0
20230814,191600,463423960,6930,6930,6930,6930,0
20230814,191500,463423960,6930,6930,6930,6930,0
20230814,191400,463423960,6930,6930,6930,6930,0
20230814,191300,463423960,6930,6930,6930,6930,0
20230814,191200,463423960,6930,6930,6930,6930,2048
20230814,191100,463423960,6930,6930,6930,6930,0
20230814,191000,463423960,6930,6930,6930,6930,0
20230814,190900,463423960,6930,6930,6930,6930,0
20230814,190800,463423960,6930,6930,6930,6930,0
20230814,190700,463423960,6930,6930,6930,6930,0
20230814,190600,463423960,6930,6930,6930,6930,0
20230814,190500,463423960,6930,6930,6930,6930,0
20230814,190400,463423960,6930,6930,6930,6930,0
20230814,190300,463423960,6930,6930,6930,6930,0
20230814,190200,463423960,6930,6930,6930,6930,0
20230814,190100,463423960,6930,6930,6930,6930,0
20230814,190000,463423960,6930,6930,6930,6930,0
20230814,185900,463423960,6930,6930,6930,6930,0
20230814,185800,463423960,6930,6930,6930,6930,0
20230814,185700,463423960,6930,6930,6930,6930,0
20230814,185600,463423960,6930,6930,6930,6930,0
20230814,185500,463423960,6930,6930,6930,6930,0
20230814,185400,463423960,6930,6930,6930,6930,0
20230814,185300,463423960,6930,6930,6930,6930,0
20230814,185200,463423960,6930,6930,6930,6930,0
20230814,185100,463423960,6930,6930,6930,6930,0
20230814,185000,463423960,6930,6930,6930,6930,0
20230814,184900,463423960,6930,6930,6930,6930,0
20230814,184800,463423960,6930,6930,6930,6930,0
20230814,184700,463423960,6930,6930,6930,6930,0
20230814,184600,463423960,6930,6930,6930,6930,0
20230814,184500,463423960,6930,6930,6930,6930,0
20230814,184400,463423960,6930,6930,6930,6930,0
20230814,184300,463423960,6930,6930,6930,6930,0
20230814,184200,463423960,6930,6930,6930,6930,2048
20230814,184100,463423960,6930,6930,6930,6930,0
20230814,184000,463423960,6930,6930,6930,6930,0
20230814,183900,463423960,6930,6930,6930,6930,0
20230814,183800,463423960,6930,6930,6930,6930,0
20230814,183700,463423960,6930,6930,6930,6930,0
20230814,183600,463423960,6930,6930,6930,6930,0
20230814,183500,463423960,6930,6930,6930,6930,0
20230814,183400,463423960,6930,6930,6930,6930,0
20230814,183300,463423960,6930,6930,6930,6930,0
20230814,183200,463423960,6930,6930,6930,6930,0
20230814,183100,463423960,6930,6930,6930,6930,0
20230814,183000,463423960,6930,6930,6930,6930,0
20230814,182900,463423960,6930,6930,6930,6930,0
20230814,182800,463423960,6930,6930,6930,6930,0
20230814,182700,463423960,6930,6930,6930,6930,0
20230814,182600,463423960,6930,6930,6930,6930,0
20230814,182500,463423960,6930,6930,6930,6930,0
20230814,182400,463423960,6930,6930,6930,6930,0
20230814,182300,463423960,6930,6930,6930,6930,0
20230814,182200,463423960,6930,6930,6930,6930,0
20230814,182100,463423960,6930,6930,6930,6930,0
20230814,182000,463423960,6930,6930,6930,6930,0
20230814,181900,463423960,6930,6930,6930,6930,0
20230814,181800,463423960,6930,6930,6930,6930,0
20230814,181700,463423960,6930,6930,6930,6930,0
20230814,181600,463423960,6930,6930,6930,6930,0
20230814,181500,463423960,6930,6930,6930,6930,0
20230814,181400,463423960,6930,6930,6930,6930,0
20230814,181300,463423960,6930,6930,6930,6930,0
20230814,181200,463423960,6930,6930,6930,6930,2048
20230814,181100,463423960,6930,6930,6930,6930,0
20230814,181000,463423960,6930,6930,6930,6930,0
20230814,180900,463423960,6930,6930,6930,6930,0
20230814,180800,463423960,6930,6930,6930,6930,0
20230814,180700,463423960,6930,6930,6930,6930,0
20230814,180600,463423960,6930,6930,6930,6930,0
20230814,180500,463423960,6930,6930,6930,6930,0
20230814,180400,463423960,6930,6930,6930,6930,0
20230814,180300,463423960,6930,6930,6930,6930,0
20230814,180200,463423960,6930,6930,6930,6930,0
20230814,180100,463423960,6930,6930,6930,6930,0
20230814,180000,463423960,6930,6930,6930,6930,0
20230814,175900,463423960,6930,6930,6930,6930,0
20230814,175800,463423960,6930,6930,6930,6930,0
20230814,175700,463423960,6930,6930,6930,6930,0
20230814,175600,463423960,6930,6930,6930,6930,0
20230814,175500,463423960,6930,6930,6930,6930,0
20230814,175400,463423960,6930,6930,6930,6930,0
20230814,175300,463423960,6930,6930,6930,6930,0
20230814,175200,463423960,6930,6930,6930,6930,0
20230814,175100,463423960,6930,6930,6930,6930,0
20230814,175000,463423960,6930,6930,6930,6930,0
20230814,174900,463423960,6930,6930,6930,6930,0
20230814,174800,463423960,6930,6930,6930,6930,0
20230814,174700,463423960,6930,6930,6930,6930,0
20230814,174600,463423960,6930,6930,6930,6930,0
20230814,174500,463423960,6930,6930,6930,6930,0
20230814,174400,463423960,6930,6930,6930,6930,0
20230814,174300,463423960,6930,6930,6930,6930,0
20230814,174200,463423960,6930,6930,6930,6930,2048
20230814,174100,463423960,6930,6930,6930,6930,0
20230814,174000,463423960,6930,6930,6930,6930,0
20230814,173900,463423960,6930,6930,6930,6930,0
20230814,173800,463423960,6930,6930,6930,6930,0
20230814,173700,463423960,6930,6930,6930,6930,0
20230814,173600,463423960,6930,6930,6930,6930,0
20230814,173500,463423960,6930,6930,6930,6930,0
20230814,173400,463423960,6930,6930,6930,6930,0
20230814,173300,463423960,6930,6930,6930,6930,0
20230814,173200,463423960,6930,6930,6930,6930,0
20230814,173100,463423960,6930,6930,6930,6930,0
20230814,173000,463423960,6930,6930,6930,6930,0
20230814,172900,463423960,6930,6930,6930,6930,0
20230814,172800,463423960,6930,6930,6930,6930,0
20230814,172700,463423960,6930,6930,6930,6930,0
20230814,172600,463423960,6930,6930,6930,6930,0
20230814,172500,463423960,6930,6930,6930,6930,0
20230814,172400,463423960,6930,6930,6930,6930,0
20230814,172300,463423960,6930,6930,6930,6930,0
20230814,172200,463423960,6930,6930,6930,6930,0
20230814,172100,463423960,6930,6930,6930,6930,0
20230814,172000,463423960,6930,6930,6930,6930,0
20230814,171900,463423960,6930,6930,6930,6930,0
20230814,171800,463423960,6930,6930,6930,6930,0
20230814,171700,463423960,6930,6930,6930,6930,0
20230814,171600,463423960,6930,6930,6930,6930,0
20230814,171500,463423960,6930,6930,6930,6930,0
20230814,171400,463423960,6930,6930,6930,6930,0
20230814,171300,463423960,6930,6930,6930,6930,0
20230814,171200,463423960,6930,6930,6930,6930,2048
20230814,171100,463423960,6930,6930,6930,6930,0
20230814,171000,463423960,6930,6930,6930,6930,0
20230814,170900,463423960,6930,6930,6930,6930,0
20230814,170800,463423960,6930,6930,6930,6930,0
20230814,170700,463423960,6930,6930,6930,6930,0
20230814,170600,463423960,6930,6930,6930,6930,0
20230814,170500,463423960,6930,6930,6930,6930,0
20230814,170400,463423960,6930,6930,6930,6930,0
20230814,170300,463423960,6930,6930,6930,6930,0
20230814,170200,463423960,6930,6930,6930,6930,0
20230814,170100,463423960,6930,6930,6930,6930,0
20230814,170000,463423960,6930,6930,6930,6930,0
20230814,165900,463423960,6930,6930,6930,6930,0
20230814,165800,463423960,6930,6930,6930,6930,0
20230814,165700,463423960,6930,6930,6930,6930,0
20230814,165600,463423960,6930,6930,6930,6930,0
20230814,165500,463423960,6930,6930,6930,6930,0
20230814,165400,463423960,6930,6930,6930,6930,0
20230814,165300,463423960,6930,6930,6930,6930,0
20230814,165200,463423960,6930,6930,6930,6930,0
20230814,165100,463423960,6930,6930,6930,6930,0
20230814,165000,463423960,6930,6930,6930,6930,0
20230814,164900,463423960,6930,6930,6930,6930,0
20230814,164800,463423960,6930,6930,6930,6930,0
20230814,164700,463423960,6930,6930,6930,6930,0
20230814,164600,463423960,6930,6930,6930,6930,0
20230814,164500,463423960,6930,6930,6930,6930,0
20230814,164400,463423960,6930,6930,6930,6930,0
20230814,164300,463423960,6930,6930,6930,6930,0
20230814,164200,463423960,6930,6930,6930,6930,2048
20230814,164100,463423960,6930,6930,6930,6930,0
20230814,164000,463423960,6930,6930,6930,6930,0
20230814,163900,463423960,6930,6930,6930,6930,0
20230814,163800,463423960,6930,6930,6930,6930,0
20230814,163700,463423960,6930,6930,6930,6930,0
20230814,163600,463423960,6930,6930,6930,6930,0
20230814,163500,463423960,6930,6930,6930,6930,0
20230814,163400,463423960,6930,6930,6930,6930,0
20230814,163300,463423960,6930,6930,6930,6930,0
20230814,163200,463423960,6930,6930,6930,6930,0
20230814,163100,463423960,6930,6930,6930,6930,0
20230814,163000,463423960,6930,6930,6930,6930,0
20230814,162900,463423960,6930,6930,6930,6930,0
20230814,162800,463423960,6930,6930,6930,6930,0
20230814,162700,463423960,6930,6930,6930,6930,0
20230814,162600,463423960,6930,6930,6930,6930,0
20230814,162500,463423960,6930,6930,6930,6930,0
20230814,162400,463423960,6930,6930,6930,6930,0
20230814,162300,463423960,6930,6930,6930,6930,0
20230814,162200,463423960,6930,6930,6930,6930,0
20230814,162100,463423960,6930,6930,6930,6930,0
20230814,162000,463423960,6930,6930,6930,6930,0
20230814,161900,463423960,6930,6930,6930,6930,0
20230814,161800,463423960,6930,6930,6930,6930,0
20230814,161700,463423960,6930,6930,6930,6930,0
20230814,161600,463423960,6930,6930,6930,6930,0
20230814,161500,463423960,6930,6930,6930,6930,0
20230814,161400,463423960,6930,6930,6930,6930,0
20230814,161300,463423960,6930,6930,6930,6930,0
20230814,161200,463423960,6930,6930,6930,6930,2048
20230814,161100,463423960,6930,6930,6930,6930,0
20230814,161000,463423960,6930,6930,6930,6930,0
20230814,160900,463423960,6930,6930,6930,6930,0
20230814,160800,463423960,6930,6930,6930,6930,0
20230814,160700,463423960,6930,6930,6930,6930,0
20230814,160600,463423960,6930,6930,6930,6930,0
20230814,160500,463423960,6930,6930,6930,6930,0
20230814,160400,463423960,6930,6930,6930,6930,0
20230814,160300,463423960,6930,6930,6930,6930,0
20230814,160200,463423960,6930,6930,6930,6930,0
20230814,160100,463423960,6930,6930,6930,6930,0
20230814,160000,463423960,6930,6930,6930,6930,0
20230814,155900,463423960,6930,6930,6930,6930,0
20230814,155800,463423960,6930,6930,6930,6930,0
20230814,155700,463423960,6930,6930,6930,6930,0
20230814,155600,463423960,6930,6930,6930,6930,0
20230814,155500,463423960,6930,6930,6930,6930,0
20230814,155400,463423960,6930,6930,6930,6930,0
20230814,155300,463423960,6930,6930,6930,6930,0
20230814,155200,463423960,6930,6930,6930,6930,0
20230814,155100,463423960,6930,6930,6930,6930,0
20230814,155000,463423960,6930,6930,6930,6930,0
20230814,154900,463423960,6930,6930,6930,6930,0
20230814,154800,463423960,6930,6930,6930,6930,0
20230814,154700,463423960,6930,6930,6930,6930,0
20230814,154600,463423960,6930,6930,6930,6930,0
20230814,154500,463423960,6930,6930,6930,6930,0
20230814,154400,463423960,6930,6930,6930,6930,0
20230814,154300,463423960,6930,6930,6930,6930,0
20230814,154200,463423960,6930,6930,6930,6930,2048
20230814,154100,463423960,6930,6930,6930,6930,0
20230814,154000,463423960,6930,6930,6930,6930,0
20230814,153900,463423960,6930,6930,6930,6930,0
20230814,153800,463423960,6930,6930,6930,6930,0
20230814,153700,463423960,6930,6930,6930,6930,0
20230814,153600,463423960,6930,6930,6930,6930,0
20230814,153500,463423960,6930,6930,6930,6930,0
20230814,153400,463423960,6930,6930,6930,6930,0
20230814,153300,463423960,6930,6930,6930,6930,0
20230814,153200,463423960,6930,6930,6930,6930,0
20230814,153100,463423960,6930,6930,6930,6930,0
20230814,153000,463423960,6930,6930,6930,6930,2048
20230814,152900,449231320,6960,6960,6960,6960,0
20230814,152800,449231320,6960,6960,6960,6960,0
20230814,152700,449231320,6960,6960,6960,6960,0
20230814,152600,449231320,6960,6960,6960,6960,0
20230814,152500,449231320,6960,6960,6960,6960,0
20230814,152400,449231320,6960,6960,6960,6960,0
20230814,152300,449231320,6960,6960,6960,6960,0
20230814,152200,449231320,6960,6960,6960,6960,0
20230814,152100,449231320,6960,6960,6960,6960,0
20230814,152000,449231320,6960,6960,6960,6960,0
20230814,151900,449231320,6960,6960,6960,6960,131
20230814,151800,448319560,6960,6970,6970,6960,49
20230814,151700,447978510,6960,6960,6960,6960,226
20230814,151600,446405550,6960,6960,6960,6960,93
20230814,151500,445758270,6960,6960,6960,6960,0
20230814,151400,445758270,6960,6960,6960,6960,112
20230814,151300,444978750,6960,6960,6960,6960,0
20230814,151200,444978750,6960,6960,6960,6960,103
20230814,151100,444261870,6960,6960,6960,6960,1
20230814,151000,444254910,6960,6960,6960,6960,201
20230814,150900,442855950,6970,6970,6970,6970,0
20230814,150800,442855950,6970,6960,6970,6960,144
20230814,150700,441852920,6960,6960,6960,6960,100
20230814,150600,441156920,6960,6960,6960,6960,10
20230814,150500,441087320,6970,6970,6970,6970,92
20230814,150400,440446080,6970,6970,6970,6970,3
20230814,150300,440425170,6970,6970,6970,6970,0
20230814,150200,440425170,6970,6970,6970,6970,0
20230814,150100,440425170,6970,6970,6970,6970,1
20230814,150000,440418200,6960,6960,6960,6960,63
20230814,145900,439979720,6960,6950,6960,6950,266
20230814,145800,438128410,6950,6950,6950,6950,0
20230814,145700,438128410,6950,6950,6950,6950,0
20230814,145600,438128410,6950,6950,6950,6950,0
20230814,145500,438128410,6950,6950,6950,6950,0
20230814,145400,438128410,6950,6950,6950,6950,344
20230814,145300,435737610,6950,6950,6950,6950,0
20230814,145200,435737610,6950,6950,6950,6950,136
20230814,145100,434792410,6960,6960,6960,6960,0
20230814,145000,434792410,6960,6960,6960,6960,65
20230814,144900,434340010,6960,6960,6960,6960,2
20230814,144800,434326090,6960,6960,6960,6960,0
20230814,144700,434326090,6960,6960,6960,6960,0
20230814,144600,434326090,6960,6960,6960,6960,83
20230814,144500,433748410,6950,6950,6950,6950,16
20230814,144400,433637210,6950,6950,6950,6950,1
20230814,144300,433630260,6960,6960,6960,6960,0
20230814,144200,433630260,6960,6960,6960,6960,148
20230814,144100,432600180,6960,6960,6960,6960,1
20230814,144000,432593220,6950,6950,6950,6950,200
20230814,143900,431203220,6950,6950,6950,6950,273
20230814,143800,429305870,6960,6960,6960,6960,71
20230814,143700,428811710,6950,6950,6950,6950,133
20230814,143600,427887360,6960,6960,6960,6960,0
20230814,143500,427887360,6960,6960,6960,6950,325
20230814,143400,425627360,6960,6960,6960,6960,0
20230814,143300,425627360,6960,6960,6960,6960,0
20230814,143200,425627360,6960,6960,6960,6960,459
20230814,143100,422432720,6960,6960,6960,6960,0
20230814,143000,422432720,6960,6960,6960,6960,10
20230814,142900,422363120,6950,6950,6950,6950,0
20230814,142800,422363120,6950,6950,6950,6950,120
20230814,142700,421529120,6950,6950,6950,6950,0
20230814,142600,421529120,6950,6960,6960,6950,28
20230814,142500,421334380,6960,6960,6960,6960,0
20230814,142400,421334380,6960,6960,6960,6960,1
20230814,142300,421327420,6950,6950,6950,6950,0
20230814,142200,421327420,6950,6950,6950,6950,0
20230814,142100,421327420,6950,6950,6950,6950,0
20230814,142000,421327420,6950,6950,6950,6950,1
20230814,141900,421320470,6950,6950,6950,6950,0
20230814,141800,421320470,6950,6950,6950,6950,0
20230814,141700,421320470,6950,6950,6950,6950,0
20230814,141600,421320470,6950,6950,6950,6950,29
20230814,141500,421118920,6960,6960,6960,6960,165
20230814,141400,419970520,6960,6960,6960,6960,0
20230814,141300,419970520,6960,6960,6960,6960,0
20230814,141200,419970520,6960,6960,6960,6960,0
20230814,141100,419970520,6960,6960,6960,6960,0
20230814,141000,419970520,6960,6960,6960,6960,0
20230814,140900,419970520,6960,6960,6960,6960,0
20230814,140800,419970520,6960,6960,6960,6960,0
20230814,140700,419970520,6960,6960,6960,6960,240
20230814,140600,418300120,6960,6960,6960,6960,0
20230814,140500,418300120,6960,6960,6960,6960,0
20230814,140400,418300120,6960,6960,6960,6960,0
20230814,140300,418300120,6960,6960,6960,6960,1000
20230814,140200,411340120,6970,6970,6970,6970,265
20230814,140100,409493070,6970,6970,6970,6970,0
20230814,140000,409493070,6970,6970,6970,6970,15
20230814,135900,409388520,6980,6980,6980,6980,2
20230814,135800,409374560,6970,6970,6970,6970,29
20230814,135700,409172430,6970,6980,6980,6970,161
20230814,135600,408049200,6980,6980,6980,6980,109
20230814,135500,407288380,6980,6980,6980,6980,106
20230814,135400,406548500,6970,6970,6970,6970,210
20230814,135300,405084800,6960,6960,6960,6960,0
20230814,135200,405084800,6960,6960,6960,6960,1
20230814,135100,405077840,6970,6970,6970,6970,1
20230814,135000,405070870,6970,6970,6970,6970,0
20230814,134900,405070870,6970,6970,6970,6970,0
20230814,134800,405070870,6970,6970,6970,6970,0
20230814,134700,405070870,6970,6970,6970,6970,0
20230814,134600,405070870,6970,6970,6970,6970,0
20230814,134500,405070870,6970,6970,6970,6970,0
20230814,134400,405070870,6970,6970,6970,6970,0
20230814,134300,405070870,6970,6970,6970,6970,1731
20230814,134200,393005800,6970,6970,6970,6970,0
20230814,134100,393005800,6970,6970,6970,6970,0
20230814,134000,393005800,6970,6970,6970,6970,0
20230814,133900,393005800,6970,6970,6970,6970,0
20230814,133800,393005800,6970,6970,6970,6970,0
20230814,133700,393005800,6970,6970,6970,6970,0
20230814,133600,393005800,6970,6970,6970,6970,50
20230814,133500,392657300,6980,6980,6980,6980,0
20230814,133400,392657300,6980,6980,6980,6980,50
20230814,133300,392308300,6980,6980,6980,6980,1
20230814,133200,392301320,6970,6970,6970,6970,5
20230814,133100,392266470,6970,6980,6980,6970,193
20230814,133000,390921250,6980,6980,6980,6980,36
20230814,132900,390669970,6970,6970,6970,6970,136
20230814,132800,389722050,6970,6960,6970,6960,1966
20230814,132700,376019120,6970,6960,6970,6960,8
20230814,132600,375963430,6970,6950,6970,6950,20
20230814,132500,375824280,6950,6950,6950,6950,9
20230814,132400,375761730,6930,6930,6930,6930,0
20230814,132300,375761730,6930,6930,6930,6930,0
20230814,132200,375761730,6930,6930,6930,6930,0
20230814,132100,375761730,6930,6930,6930,6930,10
20230814,132000,375692430,6930,6930,6930,6930,0
20230814,131900,375692430,6930,6930,6930,6930,0
20230814,131800,375692430,6930,6930,6930,6930,5
20230814,131700,375657780,6940,6940,6940,6940,0
20230814,131600,375657780,6940,6940,6940,6940,0
20230814,131500,375657780,6940,6940,6940,6940,632
20230814,131400,371271700,6940,6950,6950,6940,322
20230814,131300,369037010,6950,6950,6950,6950,0
20230814,131200,369037010,6950,6960,6960,6950,1308
20230814,131100,359940410,6960,6960,6960,6960,1
20230814,131000,359933450,6950,6950,6950,6950,30
20230814,130900,359724950,6950,6950,6950,6950,1
20230814,130800,359718000,6960,6960,6960,6960,0
20230814,130700,359718000,6960,6960,6960,6960,1
20230814,130600,359711040,6960,6960,6960,6960,0
20230814,130500,359711040,6960,6960,6960,6960,2
20230814,130400,359697120,6960,6960,6960,6960,0
20230814,130300,359697120,6960,6960,6960,6960,1
20230814,130200,359690160,6950,6950,6950,6950,10
20230814,130100,359620660,6950,6950,6950,6950,0
20230814,130000,359620660,6950,6950,6950,6950,30
20230814,125900,359412160,6950,6950,6950,6950,0
20230814,125800,359412160,6950,6950,6950,6950,0
20230814,125700,359412160,6950,6950,6950,6950,0
20230814,125600,359412160,6950,6950,6950,6950,0
20230814,125500,359412160,6950,6950,6950,6950,20
20230814,125400,359273160,6950,6950,6950,6950,0
20230814,125300,359273160,6950,6950,6950,6950,0
20230814,125200,359273160,6950,6950,6950,6950,0
20230814,125100,359273160,6950,6950,6950,6950,0
20230814,125000,359273160,6950,6950,6950,6950,0
20230814,124900,359273160,6950,6950,6950,6950,1
20230814,124800,359266210,6950,6950,6950,6950,0
20230814,124700,359266210,6950,6950,6950,6950,30
20230814,124600,359057710,6950,6960,6960,6950,11
20230814,124500,358981250,6950,6950,6950,6950,792
20230814,124400,353476850,6950,6950,6950,6950,0
20230814,124300,353476850,6950,6950,6950,6950,11
20230814,124200,353400400,6970,6970,6970,6970,0
20230814,124100,353400400,6970,6970,6970,6970,0
20230814,124000,353400400,6970,6970,6970,6970,0
20230814,123900,353400400,6970,6970,6970,6970,0
20230814,123800,353400400,6970,6970,6970,6970,0
20230814,123700,353400400,6970,6950,6970,6950,4846
20230814,123600,319690270,6950,6950,6950,6950,0
20230814,123500,319690270,6950,6940,6950,6940,2
20230814,123400,319676380,6950,6950,6950,6950,1
20230814,123300,319669430,6950,6950,6950,6950,0
20230814,123200,319669430,6950,6950,6950,6950,0
20230814,123100,319669430,6950,6950,6950,6950,0
20230814,123000,319669430,6950,6950,6950,6950,0
20230814,122900,319669430,6950,6950,6950,6950,0
20230814,122800,319669430,6950,6950,6950,6950,0
20230814,122700,319669430,6950,6950,6950,6950,4
20230814,122600,319641630,6950,6950,6950,6950,1
20230814,122500,319634680,6950,6950,6950,6950,0
20230814,122400,319634680,6950,6950,6950,6950,0
20230814,122300,319634680,6950,6950,6950,6950,0
20230814,122200,319634680,6950,6950,6950,6950,1
20230814,122100,319627730,6940,6940,6940,6940,1177
20230814,122000,311459350,6940,6940,6940,6940,0
20230814,121900,311459350,6940,6940,6940,6940,0
20230814,121800,311459350,6940,6940,6940,6940,0
20230814,121700,311459350,6940,6940,6940,6940,0
20230814,121600,311459350,6940,6940,6940,6940,0
20230814,121500,311459350,6940,6940,6940,6940,0
20230814,121400,311459350,6940,6940,6940,6940,0
20230814,121300,311459350,6940,6940,6940,6940,0
20230814,121200,311459350,6940,6940,6940,6940,0
20230814,121100,311459350,6940,6940,6940,6940,0
20230814,121000,311459350,6940,6940,6940,6940,0
20230814,120900,311459350,6940,6940,6940,6940,0
20230814,120800,311459350,6940,6940,6940,6940,0
20230814,120700,311459350,6940,6930,6940,6930,29
20230814,120600,311258370,6940,6940,6940,6940,0
20230814,120500,311258370,6940,6940,6940,6940,0
20230814,120400,311258370,6940,6940,6940,6940,0
20230814,120300,311258370,6940,6940,6940,6940,0
20230814,120200,311258370,6940,6940,6940,6940,0
20230814,120100,311258370,6940,6940,6940,6940,0
20230814,120000,311258370,6940,6940,6940,6940,0
20230814,115900,311258370,6940,6940,6940,6940,119
20230814,115800,310432510,6950,6940,6950,6940,98
20230814,115700,309752350,6940,6940,6940,6940,5
20230814,115600,309717650,6940,6930,6940,6930,13
20230814,115500,309627550,6940,6940,6940,6940,0
20230814,115400,309627550,6940,6940,6940,6940,0
20230814,115300,309627550,6940,6930,6940,6930,1007
20230814,115200,302639040,6930,6930,6930,6930,10
20230814,115100,302569740,6940,6940,6940,6940,0
20230814,115000,302569740,6940,6940,6940,6940,0
20230814,114900,302569740,6940,6930,6940,6930,197
20230814,114800,301204510,6910,6910,6910,6910,0
20230814,114700,301204510,6910,6910,6910,6910,400
20230814,114600,298440510,6920,6920,6920,6920,384
20230814,114500,295783230,6920,6940,6940,6920,11
20230814,114400,295706960,6940,6940,6940,6940,17
20230814,114300,295588980,6940,6940,6940,6940,1
20230814,114200,295582040,6930,6930,6930,6930,19
20230814,114100,295450370,6930,6930,6930,6930,0
20230814,114000,295450370,6930,6930,6930,6930,226
20230814,113900,293884190,6930,6930,6930,6930,2
20230814,113800,293870330,6930,6930,6930,6930,103
20230814,113700,293156540,6920,6910,6920,6910,209
20230814,113600,291711180,6910,6910,6910,6910,5
20230814,113500,291676630,6920,6920,6920,6920,1
20230814,113400,291669710,6930,6930,6930,6930,0
20230814,113300,291669710,6930,6930,6930,6930,0
20230814,113200,291669710,6930,6930,6930,6930,0
20230814,113100,291669710,6930,6930,6930,6930,0
20230814,113000,291669710,6930,6930,6930,6930,0
20230814,112900,291669710,6930,6930,6930,6930,0
20230814,112800,291669710,6930,6930,6930,6930,1
20230814,112700,291662780,6920,6920,6920,6920,0
20230814,112600,291662780,6920,6920,6920,6920,0
20230814,112500,291662780,6920,6920,6920,6920,0
20230814,112400,291662780,6920,6920,6920,6920,0
20230814,112300,291662780,6920,6910,6920,6910,1120
20230814,112200,283920580,6910,6910,6910,6910,6
20230814,112100,283879120,6910,6910,6910,6910,109
20230814,112000,283125930,6910,6910,6920,6910,55
20230814,111900,282745830,6910,6920,6930,6910,85
20230814,111800,282158010,6920,6920,6920,6920,0
20230814,111700,282158010,6920,6920,6920,6920,1
20230814,111600,282151090,6920,6910,6920,6910,3
20230814,111500,282130340,6910,6910,6910,6910,17
20230814,111400,282012870,6910,6910,6910,6910,22
20230814,111300,281860850,6920,6920,6920,6920,456
20230814,111200,278705330,6920,6920,6920,6920,160
20230814,111100,277598130,6920,6920,6920,6920,0
20230814,111000,277598130,6920,6920,6920,6920,1
20230814,110900,277591210,6920,6920,6920,6920,3
20230814,110800,277570450,6920,6920,6920,6920,0
20230814,110700,277570450,6920,6920,6920,6920,0
20230814,110600,277570450,6920,6920,6920,6920,25
20230814,110500,277397450,6920,6920,6920,6920,7
20230814,110400,277349010,6920,6920,6920,6920,0
20230814,110300,277349010,6920,6920,6920,6920,0
20230814,110200,277349010,6920,6930,6930,6920,140
20230814,110100,276378910,6930,6930,6930,6930,0
20230814,110000,276378910,6930,6920,6930,6920,59
20230814,105900,275970080,6930,6930,6930,6930,1
20230814,105800,275963150,6920,6920,6920,6920,3
20230814,105700,275942390,6920,6920,6920,6920,15
20230814,105600,275838590,6910,6910,6920,6910,17
20230814,105500,275721020,6910,6920,6920,6910,64
20230814,105400,275278700,6910,6910,6910,6910,408
20230814,105300,272459420,6910,6910,6910,6910,8
20230814,105200,272404140,6910,6910,6910,6910,0
20230814,105100,272404140,6910,6910,6910,6910,7
20230814,105000,272355770,6910,6910,6910,6910,7
20230814,104900,272307400,6910,6910,6910,6910,4
20230814,104800,272279760,6910,6910,6910,6910,3
20230814,104700,272259030,6910,6900,6910,6900,84
20230814,104600,271678630,6900,6900,6900,6900,64
20230814,104500,271237030,6900,6900,6900,6900,4
20230814,104400,271209430,6910,6910,6910,6910,211
20230814,104300,269751420,6910,6910,6910,6910,4
20230814,104200,269723780,6920,6910,6920,6910,8
20230814,104100,269668450,6910,6910,6910,6910,4
20230814,104000,269640810,6910,6910,6910,6900,444
20230814,103900,266572840,6910,6900,6910,6900,62
20230814,103800,266144490,6900,6900,6900,6900,0
20230814,103700,266144490,6900,6910,6910,6900,10
20230814,103600,266075470,6910,6900,6910,6900,7
20230814,103500,266027140,6910,6910,6910,6910,531
20230814,103400,262357930,6910,6910,6910,6910,3
20230814,103300,262337200,6910,6910,6910,6910,12
20230814,103200,262254280,6910,6910,6910,6910,8
20230814,103100,262199000,6910,6910,6910,6910,3
20230814,103000,262178270,6920,6920,6920,6920,6
20230814,102900,262136750,6920,6920,6920,6920,4
20230814,102800,262109070,6910,6910,6910,6910,3
20230814,102700,262088340,6910,6910,6910,6910,3
20230814,102600,262067610,6910,6910,6910,6910,561
20230814,102500,258191100,6900,6900,6900,6900,3
20230814,102400,258170400,6900,6910,6910,6900,134
20230814,102300,257244500,6900,6900,6900,6900,8
20230814,102200,257189300,6900,6900,6900,6900,7
20230814,102100,257141000,6910,6910,6910,6910,732
20230814,102000,252082880,6920,6920,6920,6920,499
20230814,101900,248629800,6920,6920,6920,6920,6
20230814,101800,248588280,6920,6920,6920,6920,4
20230814,101700,248560600,6920,6910,6920,6910,130
20230814,101600,247661070,6910,6910,6910,6910,1
20230814,101500,247654160,6910,6910,6910,6910,7
20230814,101400,247605790,6930,6910,6930,6910,9
20230814,101300,247543580,6930,6910,6930,6910,8
20230814,101200,247488280,6910,6910,6930,6910,17
20230814,101100,247370790,6910,6920,6920,6910,103
20230814,101000,246658060,6930,6910,6930,6910,8
20230814,100900,246602760,6910,6920,6920,6910,1133
20230814,100800,238773630,6920,6920,6920,6920,8
20230814,100700,238718270,6920,6920,6920,6920,4
20230814,100600,238690590,6920,6920,6920,6920,7
20230814,100500,238642150,6920,6910,6920,6910,6
20230814,100400,238600660,6910,6910,6910,6910,7
20230814,100300,238552290,6910,6910,6910,6910,8
20230814,100200,238497010,6910,6910,6910,6910,0
20230814,100100,238497010,6910,6910,6910,6910,7
20230814,100000,238448640,6910,6930,6930,6910,9
20230814,095900,238386430,6910,6910,6910,6910,286
20230814,095800,236410170,6910,6920,6920,6910,225
20230814,095700,234853200,6920,6920,6920,6920,4
20230814,095600,234825520,6920,6930,6930,6920,784
20230814,095500,229392480,6940,6940,6940,6940,3
20230814,095400,229371660,6940,6930,6940,6930,7
20230814,095300,229323110,6930,6930,6930,6930,3
20230814,095200,229302320,6930,6930,6930,6930,7
20230814,095100,229253810,6930,6930,6930,6930,8
20230814,095000,229198370,6930,6940,6940,6930,702
20230814,094900,224326530,6950,6940,6950,6940,811
20230814,094800,218698080,6940,6940,6940,6940,0
20230814,094700,218698080,6940,6940,6940,6940,36
20230814,094600,218448240,6940,6940,6950,6940,163
20230814,094500,217317010,6940,6940,6940,6940,108
20230814,094400,216567490,6940,6940,6940,6940,278
20230814,094300,214638170,6940,6980,6980,6940,7799
20230814,094200,160362270,6960,6970,6970,6960,552
20230814,094100,156517210,6970,6970,6980,6970,216
20230814,094000,155011590,6970,6970,6980,6970,631
20230814,093900,150613170,6970,6970,6970,6970,4
20230814,093800,150585290,6970,6980,6980,6970,8
20230814,093700,150529520,6980,6970,6980,6970,9
20230814,093600,150466740,6970,6980,6980,6970,7
20230814,093500,150417910,6980,6980,6980,6970,36
20230814,093400,150166970,6980,6970,6980,6970,24
20230814,093300,149999490,6970,6980,6980,6970,3970
20230814,093200,122292890,6970,6970,6970,6970,603
20230814,093100,118089980,6970,6970,6970,6970,12
20230814,093000,118006340,6970,6970,6970,6970,3
20230814,092900,117985430,6970,6970,6970,6970,3
20230814,092800,117964520,6980,6970,6980,6970,25
20230814,092700,117790260,6970,6980,6980,6970,749
20230814,092600,112567490,6980,6980,6980,6980,114
20230814,092500,111771770,6980,6980,6990,6980,565
20230814,092400,107828060,6990,6990,6990,6990,0
20230814,092300,107828060,6990,6990,6990,6990,0
20230814,092200,107828060,6990,6990,6990,6990,0
20230814,092100,107828060,6990,6980,6990,6980,11
20230814,092000,107751270,6980,6980,6980,6980,71
20230814,091900,107255690,6980,6980,6980,6980,240
20230814,091800,105580490,6970,6970,6970,6970,1498
20230814,091700,95139430,6970,6970,6970,6970,1
20230814,091600,95132460,6970,6980,6980,6970,337
20230814,091500,92783350,6980,6980,6980,6980,30
20230814,091400,92573950,6990,6980,6990,6980,76
20230814,091300,92043370,6980,6970,6980,6970,3383
20230814,091200,68451110,6960,6960,6960,6960,2187
20230814,091100,53229590,6960,6940,6960,6940,49
20230814,091000,52889510,6950,6930,6950,6930,1080
20230814,090900,45385110,6930,6930,6930,6930,250
20230814,090800,43652610,6920,6930,6930,6920,2
20230814,090700,43638760,6880,6880,6880,6880,154
20230814,090600,42579240,6880,6880,6880,6880,2301
20230814,090500,26748360,6900,6900,6900,6900,5
20230814,090400,26713860,6900,6900,6900,6880,682
20230814,090300,22008840,6930,6920,6930,6920,742
20230814,090200,16874000,6900,6900,6910,6900,636
20230814,090100,12485400,6910,6920,6920,6910,532
20230814,090000,8809130,6930,6970,6970,6930,1267