KissMeData/089470/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194500,235355110,4230,4230,4230,4230,1323
20230814,194400,235355110,4230,4230,4230,4230,0
20230814,194300,235355110,4230,4230,4230,4230,0
20230814,194200,235355110,4230,4230,4230,4230,0
20230814,194100,235355110,4230,4230,4230,4230,0
20230814,194000,235355110,4230,4230,4230,4230,0
20230814,193900,235355110,4230,4230,4230,4230,0
20230814,193800,235355110,4230,4230,4230,4230,0
20230814,193700,235355110,4230,4230,4230,4230,0
20230814,193600,235355110,4230,4230,4230,4230,0
20230814,193500,235355110,4230,4230,4230,4230,0
20230814,193400,235355110,4230,4230,4230,4230,0
20230814,193300,235355110,4230,4230,4230,4230,0
20230814,193200,235355110,4230,4230,4230,4230,0
20230814,193100,235355110,4230,4230,4230,4230,0
20230814,193000,235355110,4230,4230,4230,4230,0
20230814,192900,235355110,4230,4230,4230,4230,0
20230814,192800,235355110,4230,4230,4230,4230,0
20230814,192700,235355110,4230,4230,4230,4230,0
20230814,192600,235355110,4230,4230,4230,4230,0
20230814,192500,235355110,4230,4230,4230,4230,0
20230814,192400,235355110,4230,4230,4230,4230,0
20230814,192300,235355110,4230,4230,4230,4230,0
20230814,192200,235355110,4230,4230,4230,4230,0
20230814,192100,235355110,4230,4230,4230,4230,0
20230814,192000,235355110,4230,4230,4230,4230,0
20230814,191900,235355110,4230,4230,4230,4230,0
20230814,191800,235355110,4230,4230,4230,4230,0
20230814,191700,235355110,4230,4230,4230,4230,0
20230814,191600,235355110,4230,4230,4230,4230,0
20230814,191500,235355110,4230,4230,4230,4230,1323
20230814,191400,235355110,4230,4230,4230,4230,0
20230814,191300,235355110,4230,4230,4230,4230,0
20230814,191200,235355110,4230,4230,4230,4230,0
20230814,191100,235355110,4230,4230,4230,4230,0
20230814,191000,235355110,4230,4230,4230,4230,0
20230814,190900,235355110,4230,4230,4230,4230,0
20230814,190800,235355110,4230,4230,4230,4230,0
20230814,190700,235355110,4230,4230,4230,4230,0
20230814,190600,235355110,4230,4230,4230,4230,0
20230814,190500,235355110,4230,4230,4230,4230,0
20230814,190400,235355110,4230,4230,4230,4230,0
20230814,190300,235355110,4230,4230,4230,4230,0
20230814,190200,235355110,4230,4230,4230,4230,0
20230814,190100,235355110,4230,4230,4230,4230,0
20230814,190000,235355110,4230,4230,4230,4230,0
20230814,185900,235355110,4230,4230,4230,4230,0
20230814,185800,235355110,4230,4230,4230,4230,0
20230814,185700,235355110,4230,4230,4230,4230,0
20230814,185600,235355110,4230,4230,4230,4230,0
20230814,185500,235355110,4230,4230,4230,4230,0
20230814,185400,235355110,4230,4230,4230,4230,0
20230814,185300,235355110,4230,4230,4230,4230,0
20230814,185200,235355110,4230,4230,4230,4230,0
20230814,185100,235355110,4230,4230,4230,4230,0
20230814,185000,235355110,4230,4230,4230,4230,0
20230814,184900,235355110,4230,4230,4230,4230,0
20230814,184800,235355110,4230,4230,4230,4230,0
20230814,184700,235355110,4230,4230,4230,4230,0
20230814,184600,235355110,4230,4230,4230,4230,0
20230814,184500,235355110,4230,4230,4230,4230,1323
20230814,184400,235355110,4230,4230,4230,4230,0
20230814,184300,235355110,4230,4230,4230,4230,0
20230814,184200,235355110,4230,4230,4230,4230,0
20230814,184100,235355110,4230,4230,4230,4230,0
20230814,184000,235355110,4230,4230,4230,4230,0
20230814,183900,235355110,4230,4230,4230,4230,0
20230814,183800,235355110,4230,4230,4230,4230,0
20230814,183700,235355110,4230,4230,4230,4230,0
20230814,183600,235355110,4230,4230,4230,4230,0
20230814,183500,235355110,4230,4230,4230,4230,0
20230814,183400,235355110,4230,4230,4230,4230,0
20230814,183300,235355110,4230,4230,4230,4230,0
20230814,183200,235355110,4230,4230,4230,4230,0
20230814,183100,235355110,4230,4230,4230,4230,0
20230814,183000,235355110,4230,4230,4230,4230,0
20230814,182900,235355110,4230,4230,4230,4230,0
20230814,182800,235355110,4230,4230,4230,4230,0
20230814,182700,235355110,4230,4230,4230,4230,0
20230814,182600,235355110,4230,4230,4230,4230,0
20230814,182500,235355110,4230,4230,4230,4230,0
20230814,182400,235355110,4230,4230,4230,4230,0
20230814,182300,235355110,4230,4230,4230,4230,0
20230814,182200,235355110,4230,4230,4230,4230,0
20230814,182100,235355110,4230,4230,4230,4230,0
20230814,182000,235355110,4230,4230,4230,4230,0
20230814,181900,235355110,4230,4230,4230,4230,0
20230814,181800,235355110,4230,4230,4230,4230,0
20230814,181700,235355110,4230,4230,4230,4230,0
20230814,181600,235355110,4230,4230,4230,4230,0
20230814,181500,235355110,4230,4230,4230,4230,1323
20230814,181400,235355110,4230,4230,4230,4230,0
20230814,181300,235355110,4230,4230,4230,4230,0
20230814,181200,235355110,4230,4230,4230,4230,0
20230814,181100,235355110,4230,4230,4230,4230,0
20230814,181000,235355110,4230,4230,4230,4230,0
20230814,180900,235355110,4230,4230,4230,4230,0
20230814,180800,235355110,4230,4230,4230,4230,0
20230814,180700,235355110,4230,4230,4230,4230,0
20230814,180600,235355110,4230,4230,4230,4230,0
20230814,180500,235355110,4230,4230,4230,4230,0
20230814,180400,235355110,4230,4230,4230,4230,0
20230814,180300,235355110,4230,4230,4230,4230,0
20230814,180200,235355110,4230,4230,4230,4230,0
20230814,180100,235355110,4230,4230,4230,4230,0
20230814,180000,235355110,4230,4230,4230,4230,0
20230814,175900,235355110,4230,4230,4230,4230,0
20230814,175800,235355110,4230,4230,4230,4230,0
20230814,175700,235355110,4230,4230,4230,4230,0
20230814,175600,235355110,4230,4230,4230,4230,0
20230814,175500,235355110,4230,4230,4230,4230,0
20230814,175400,235355110,4230,4230,4230,4230,0
20230814,175300,235355110,4230,4230,4230,4230,0
20230814,175200,235355110,4230,4230,4230,4230,0
20230814,175100,235355110,4230,4230,4230,4230,0
20230814,175000,235355110,4230,4230,4230,4230,0
20230814,174900,235355110,4230,4230,4230,4230,0
20230814,174800,235355110,4230,4230,4230,4230,0
20230814,174700,235355110,4230,4230,4230,4230,0
20230814,174600,235355110,4230,4230,4230,4230,0
20230814,174500,235355110,4230,4230,4230,4230,1323
20230814,174400,235355110,4230,4230,4230,4230,0
20230814,174300,235355110,4230,4230,4230,4230,0
20230814,174200,235355110,4230,4230,4230,4230,0
20230814,174100,235355110,4230,4230,4230,4230,0
20230814,174000,235355110,4230,4230,4230,4230,0
20230814,173900,235355110,4230,4230,4230,4230,0
20230814,173800,235355110,4230,4230,4230,4230,0
20230814,173700,235355110,4230,4230,4230,4230,0
20230814,173600,235355110,4230,4230,4230,4230,0
20230814,173500,235355110,4230,4230,4230,4230,0
20230814,173400,235355110,4230,4230,4230,4230,0
20230814,173300,235355110,4230,4230,4230,4230,0
20230814,173200,235355110,4230,4230,4230,4230,0
20230814,173100,235355110,4230,4230,4230,4230,0
20230814,173000,235355110,4230,4230,4230,4230,0
20230814,172900,235355110,4230,4230,4230,4230,0
20230814,172800,235355110,4230,4230,4230,4230,0
20230814,172700,235355110,4230,4230,4230,4230,0
20230814,172600,235355110,4230,4230,4230,4230,0
20230814,172500,235355110,4230,4230,4230,4230,0
20230814,172400,235355110,4230,4230,4230,4230,0
20230814,172300,235355110,4230,4230,4230,4230,0
20230814,172200,235355110,4230,4230,4230,4230,0
20230814,172100,235355110,4230,4230,4230,4230,0
20230814,172000,235355110,4230,4230,4230,4230,0
20230814,171900,235355110,4230,4230,4230,4230,0
20230814,171800,235355110,4230,4230,4230,4230,0
20230814,171700,235355110,4230,4230,4230,4230,0
20230814,171600,235355110,4230,4230,4230,4230,0
20230814,171500,235355110,4230,4230,4230,4230,1323
20230814,171400,235355110,4230,4230,4230,4230,0
20230814,171300,235355110,4230,4230,4230,4230,0
20230814,171200,235355110,4230,4230,4230,4230,0
20230814,171100,235355110,4230,4230,4230,4230,0
20230814,171000,235355110,4230,4230,4230,4230,0
20230814,170900,235355110,4230,4230,4230,4230,0
20230814,170800,235355110,4230,4230,4230,4230,0
20230814,170700,235355110,4230,4230,4230,4230,0
20230814,170600,235355110,4230,4230,4230,4230,0
20230814,170500,235355110,4230,4230,4230,4230,0
20230814,170400,235355110,4230,4230,4230,4230,0
20230814,170300,235355110,4230,4230,4230,4230,0
20230814,170200,235355110,4230,4230,4230,4230,0
20230814,170100,235355110,4230,4230,4230,4230,0
20230814,170000,235355110,4230,4230,4230,4230,0
20230814,165900,235355110,4230,4230,4230,4230,0
20230814,165800,235355110,4230,4230,4230,4230,0
20230814,165700,235355110,4230,4230,4230,4230,0
20230814,165600,235355110,4230,4230,4230,4230,0
20230814,165500,235355110,4230,4230,4230,4230,0
20230814,165400,235355110,4230,4230,4230,4230,0
20230814,165300,235355110,4230,4230,4230,4230,0
20230814,165200,235355110,4230,4230,4230,4230,0
20230814,165100,235355110,4230,4230,4230,4230,0
20230814,165000,235355110,4230,4230,4230,4230,0
20230814,164900,235355110,4230,4230,4230,4230,0
20230814,164800,235355110,4230,4230,4230,4230,0
20230814,164700,235355110,4230,4230,4230,4230,0
20230814,164600,235355110,4230,4230,4230,4230,0
20230814,164500,235355110,4230,4230,4230,4230,1323
20230814,164400,235355110,4230,4230,4230,4230,0
20230814,164300,235355110,4230,4230,4230,4230,0
20230814,164200,235355110,4230,4230,4230,4230,0
20230814,164100,235355110,4230,4230,4230,4230,0
20230814,164000,235355110,4230,4230,4230,4230,0
20230814,163900,235355110,4230,4230,4230,4230,0
20230814,163800,235355110,4230,4230,4230,4230,0
20230814,163700,235355110,4230,4230,4230,4230,0
20230814,163600,235355110,4230,4230,4230,4230,0
20230814,163500,235355110,4230,4230,4230,4230,0
20230814,163400,235355110,4230,4230,4230,4230,0
20230814,163300,235355110,4230,4230,4230,4230,0
20230814,163200,235355110,4230,4230,4230,4230,0
20230814,163100,235355110,4230,4230,4230,4230,0
20230814,163000,235355110,4230,4230,4230,4230,0
20230814,162900,235355110,4230,4230,4230,4230,0
20230814,162800,235355110,4230,4230,4230,4230,0
20230814,162700,235355110,4230,4230,4230,4230,0
20230814,162600,235355110,4230,4230,4230,4230,0
20230814,162500,235355110,4230,4230,4230,4230,0
20230814,162400,235355110,4230,4230,4230,4230,0
20230814,162300,235355110,4230,4230,4230,4230,0
20230814,162200,235355110,4230,4230,4230,4230,0
20230814,162100,235355110,4230,4230,4230,4230,0
20230814,162000,235355110,4230,4230,4230,4230,0
20230814,161900,235355110,4230,4230,4230,4230,0
20230814,161800,235355110,4230,4230,4230,4230,0
20230814,161700,235355110,4230,4230,4230,4230,0
20230814,161600,235355110,4230,4230,4230,4230,0
20230814,161500,235355110,4230,4230,4230,4230,1323
20230814,161400,235355110,4230,4230,4230,4230,0
20230814,161300,235355110,4230,4230,4230,4230,0
20230814,161200,235355110,4230,4230,4230,4230,0
20230814,161100,235355110,4230,4230,4230,4230,0
20230814,161000,235355110,4230,4230,4230,4230,0
20230814,160900,235355110,4230,4230,4230,4230,0
20230814,160800,235355110,4230,4230,4230,4230,0
20230814,160700,235355110,4230,4230,4230,4230,0
20230814,160600,235355110,4230,4230,4230,4230,0
20230814,160500,235355110,4230,4230,4230,4230,0
20230814,160400,235355110,4230,4230,4230,4230,0
20230814,160300,235355110,4230,4230,4230,4230,0
20230814,160200,235355110,4230,4230,4230,4230,0
20230814,160100,235355110,4230,4230,4230,4230,0
20230814,160000,235355110,4230,4230,4230,4230,0
20230814,155900,235355110,4230,4230,4230,4230,0
20230814,155800,235355110,4230,4230,4230,4230,0
20230814,155700,235355110,4230,4230,4230,4230,0
20230814,155600,235355110,4230,4230,4230,4230,0
20230814,155500,235355110,4230,4230,4230,4230,0
20230814,155400,235355110,4230,4230,4230,4230,0
20230814,155300,235355110,4230,4230,4230,4230,0
20230814,155200,235355110,4230,4230,4230,4230,0
20230814,155100,235355110,4230,4230,4230,4230,0
20230814,155000,235355110,4230,4230,4230,4230,0
20230814,154900,235355110,4230,4230,4230,4230,0
20230814,154800,235355110,4230,4230,4230,4230,0
20230814,154700,235355110,4230,4230,4230,4230,0
20230814,154600,235355110,4230,4230,4230,4230,0
20230814,154500,235355110,4230,4230,4230,4230,1323
20230814,154400,235355110,4230,4230,4230,4230,0
20230814,154300,235355110,4230,4230,4230,4230,0
20230814,154200,235355110,4230,4230,4230,4230,0
20230814,154100,235355110,4230,4230,4230,4230,0
20230814,154000,235355110,4230,4230,4230,4230,0
20230814,153900,235355110,4230,4230,4230,4230,0
20230814,153800,235355110,4230,4230,4230,4230,0
20230814,153700,235355110,4230,4230,4230,4230,0
20230814,153600,235355110,4230,4230,4230,4230,0
20230814,153500,235355110,4230,4230,4230,4230,0
20230814,153400,235355110,4230,4230,4230,4230,0
20230814,153300,235355110,4230,4230,4230,4230,0
20230814,153200,235355110,4230,4230,4230,4230,0
20230814,153100,235355110,4230,4230,4230,4230,0
20230814,153000,235355110,4230,4230,4230,4230,1323
20230814,152900,229758820,4190,4190,4190,4190,0
20230814,152800,229758820,4190,4190,4190,4190,0
20230814,152700,229758820,4190,4190,4190,4190,0
20230814,152600,229758820,4190,4190,4190,4190,0
20230814,152500,229758820,4190,4190,4190,4190,0
20230814,152400,229758820,4190,4190,4190,4190,0
20230814,152300,229758820,4190,4190,4190,4190,0
20230814,152200,229758820,4190,4190,4190,4190,0
20230814,152100,229758820,4190,4190,4190,4190,0
20230814,152000,229758820,4190,4190,4190,4190,0
20230814,151900,229758820,4190,4185,4190,4185,1192
20230814,151800,224769735,4185,4195,4195,4185,1235
20230814,151700,219594530,4195,4195,4195,4195,305
20230814,151600,218315055,4195,4190,4195,4185,75
20230814,151500,218000795,4185,4185,4190,4185,724
20230814,151400,214970650,4190,4190,4190,4190,9
20230814,151300,214932940,4190,4190,4190,4190,237
20230814,151200,213939910,4180,4180,4180,4180,55
20230814,151100,213710010,4175,4190,4190,4175,78
20230814,151000,213383390,4185,4185,4185,4185,2
20230814,150900,213375020,4190,4185,4190,4185,174
20230814,150800,212646305,4185,4185,4185,4185,0
20230814,150700,212646305,4185,4180,4185,4180,49
20230814,150600,212441480,4180,4180,4180,4180,0
20230814,150500,212441480,4180,4180,4180,4180,237
20230814,150400,211450820,4165,4165,4165,4165,0
20230814,150300,211450820,4165,4165,4165,4165,625
20230814,150200,208847695,4180,4170,4180,4170,132
20230814,150100,208296775,4165,4165,4165,4165,12
20230814,150000,208246795,4160,4160,4160,4160,0
20230814,145900,208246795,4160,4160,4160,4160,11
20230814,145800,208201035,4165,4165,4165,4165,2
20230814,145700,208192705,4165,4165,4165,4165,8
20230814,145600,208159385,4160,4160,4160,4160,11
20230814,145500,208113625,4165,4165,4165,4165,0
20230814,145400,208113625,4165,4165,4165,4165,0
20230814,145300,208113625,4165,4165,4165,4165,1
20230814,145200,208109460,4160,4165,4165,4160,619
20230814,145100,205532725,4180,4180,4180,4180,0
20230814,145000,205532725,4180,4165,4180,4160,84
20230814,144900,205182900,4165,4170,4170,4165,560
20230814,144800,202850475,4180,4175,4180,4175,49
20230814,144700,202645710,4180,4180,4180,4180,0
20230814,144600,202645710,4180,4165,4180,4160,1057
20230814,144500,198248065,4180,4180,4180,4180,1
20230814,144400,198243885,4175,4170,4175,4170,23
20230814,144300,198147915,4175,4175,4175,4175,0
20230814,144200,198147915,4175,4175,4175,4175,31
20230814,144100,198018490,4175,4170,4175,4170,68
20230814,144000,197734650,4175,4175,4175,4175,0
20230814,143900,197734650,4175,4170,4175,4170,119
20230814,143800,197237955,4175,4175,4175,4175,0
20230814,143700,197237955,4175,4175,4175,4175,0
20230814,143600,197237955,4175,4175,4175,4175,0
20230814,143500,197237955,4175,4170,4175,4170,50
20230814,143400,197029265,4175,4175,4175,4175,0
20230814,143300,197029265,4175,4170,4175,4170,20
20230814,143200,196945850,4175,4175,4175,4175,0
20230814,143100,196945850,4175,4170,4175,4170,34
20230814,143000,196803910,4170,4165,4170,4165,12
20230814,142900,196753925,4175,4175,4175,4175,0
20230814,142800,196753925,4175,4170,4175,4170,4
20230814,142700,196737235,4170,4165,4170,4165,93
20230814,142600,196349435,4170,4160,4170,4160,395
20230814,142500,194702375,4165,4165,4165,4165,1
20230814,142400,194698210,4165,4165,4165,4165,0
20230814,142300,194698210,4165,4155,4165,4155,120
20230814,142200,194198575,4155,4155,4155,4155,0
20230814,142100,194198575,4155,4155,4155,4155,0
20230814,142000,194198575,4155,4155,4155,4155,11
20230814,141900,194152870,4165,4165,4165,4165,0
20230814,141800,194152870,4165,4165,4165,4165,0
20230814,141700,194152870,4165,4165,4165,4165,0
20230814,141600,194152870,4165,4165,4165,4165,0
20230814,141500,194152870,4165,4165,4165,4165,0
20230814,141400,194152870,4165,4165,4165,4160,240
20230814,141300,193153315,4160,4160,4160,4160,3
20230814,141200,193140835,4155,4155,4155,4155,0
20230814,141100,193140835,4155,4155,4155,4155,11
20230814,141000,193095130,4155,4155,4155,4155,0
20230814,140900,193095130,4155,4155,4155,4155,0
20230814,140800,193095130,4155,4160,4160,4155,29
20230814,140700,192974590,4155,4155,4155,4155,0
20230814,140600,192974590,4155,4155,4155,4155,0
20230814,140500,192974590,4155,4165,4165,4155,105
20230814,140400,192537275,4160,4160,4160,4160,5
20230814,140300,192516475,4155,4155,4155,4155,9
20230814,140200,192479080,4155,4155,4155,4155,8
20230814,140100,192445840,4150,4150,4150,4150,0
20230814,140000,192445840,4150,4150,4150,4150,0
20230814,135900,192445840,4150,4150,4150,4150,11
20230814,135800,192400190,4150,4150,4150,4150,0
20230814,135700,192400190,4150,4150,4150,4150,125
20230814,135600,191881440,4150,4150,4150,4150,11
20230814,135500,191835790,4150,4150,4150,4150,0
20230814,135400,191835790,4150,4155,4155,4150,307
20230814,135300,190561615,4155,4160,4160,4155,19
20230814,135200,190482630,4155,4155,4155,4155,0
20230814,135100,190482630,4155,4155,4155,4155,0
20230814,135000,190482630,4155,4155,4155,4155,11
20230814,134900,190436925,4160,4160,4160,4160,1
20230814,134800,190432765,4165,4165,4165,4165,0
20230814,134700,190432765,4165,4160,4165,4160,3
20230814,134600,190420280,4155,4155,4155,4155,11
20230814,134500,190374575,4150,4150,4150,4145,32
20230814,134400,190241880,4155,4155,4155,4155,0
20230814,134300,190241880,4155,4155,4155,4155,0
20230814,134200,190241880,4155,4155,4155,4155,1
20230814,134100,190237725,4160,4160,4160,4160,61
20230814,134000,189983965,4165,4135,4175,4135,1753
20230814,133900,182722775,4135,4135,4135,4135,11
20230814,133800,182677290,4140,4140,4140,4140,0
20230814,133700,182677290,4140,4140,4140,4140,0
20230814,133600,182677290,4140,4135,4140,4135,200
20230814,133500,181849750,4140,4140,4140,4140,0
20230814,133400,181849750,4140,4155,4165,4140,2581
20230814,133300,171147395,4165,4140,4170,4140,1464
20230814,133200,165064355,4155,4140,4155,4135,2850
20230814,133100,153276925,4140,4135,4140,4135,4
20230814,133000,153260380,4135,4135,4135,4135,11
20230814,132900,153214895,4140,4140,4140,4140,0
20230814,132800,153214895,4140,4140,4140,4140,322
20230814,132700,151881815,4135,4140,4140,4135,148
20230814,132600,151269205,4140,4140,4140,4140,3000
20230814,132500,138849205,4145,4145,4145,4145,0
20230814,132400,138849205,4145,4145,4145,4145,0
20230814,132300,138849205,4145,4145,4145,4145,1
20230814,132200,138845060,4145,4145,4145,4145,0
20230814,132100,138845060,4145,4140,4145,4140,29
20230814,132000,138724900,4145,4145,4145,4145,7
20230814,131900,138695885,4140,4145,4145,4140,109
20230814,131800,138244125,4145,4145,4145,4145,11
20230814,131700,138198530,4155,4155,4155,4155,0
20230814,131600,138198530,4155,4155,4155,4155,0
20230814,131500,138198530,4155,4150,4155,4150,3
20230814,131400,138186070,4155,4155,4155,4155,12
20230814,131300,138136210,4160,4160,4160,4160,0
20230814,131200,138136210,4160,4160,4160,4160,0
20230814,131100,138136210,4160,4155,4160,4155,44
20230814,131000,137953190,4155,4155,4155,4155,8
20230814,130900,137919950,4160,4160,4160,4160,1
20230814,130800,137915790,4155,4155,4155,4155,4
20230814,130700,137899170,4155,4155,4155,4155,1
20230814,130600,137895015,4145,4150,4155,4145,21
20230814,130500,137807855,4155,4155,4155,4150,252
20230814,130400,136762045,4150,4150,4150,4150,0
20230814,130300,136762045,4150,4150,4150,4150,0
20230814,130200,136762045,4150,4160,4165,4150,36
20230814,130100,136612220,4155,4155,4155,4155,3
20230814,130000,136599755,4155,4160,4165,4155,31
20230814,125900,136470730,4170,4155,4170,4155,47
20230814,125800,136275310,4150,4150,4150,4150,170
20230814,125700,135569810,4150,4155,4155,4150,502
20230814,125600,133486500,4155,4155,4155,4155,1
20230814,125500,133482345,4170,4170,4170,4170,0
20230814,125400,133482345,4170,4170,4170,4170,0
20230814,125300,133482345,4170,4170,4170,4170,0
20230814,125200,133482345,4170,4150,4170,4150,142
20230814,125100,132890225,4145,4145,4170,4145,1533
20230814,125000,126531720,4170,4150,4170,4140,1772
20230814,124900,119182265,4150,4160,4160,4150,1270
20230814,124800,113911675,4170,4170,4175,4165,82
20230814,124700,113569775,4160,4145,4160,4140,922
20230814,124600,109748035,4175,4175,4175,4175,0
20230814,124500,109748035,4175,4140,4175,4130,2511
20230814,124400,99362515,4145,4145,4145,4145,0
20230814,124300,99362515,4145,4145,4145,4145,1
20230814,124200,99358370,4140,4140,4140,4140,11
20230814,124100,99312830,4145,4145,4145,4145,0
20230814,124000,99312830,4145,4145,4145,4145,0
20230814,123900,99312830,4145,4145,4145,4145,175
20230814,123800,98587455,4145,4150,4150,4145,32
20230814,123700,98454665,4150,4150,4150,4150,0
20230814,123600,98454665,4150,4155,4155,4150,2
20230814,123500,98446360,4155,4150,4170,4150,218
20230814,123400,97539060,4145,4145,4145,4145,0
20230814,123300,97539060,4145,4155,4175,4145,2102
20230814,123200,88817610,4160,4160,4160,4160,1
20230814,123100,88813450,4155,4155,4155,4155,4
20230814,123000,88796830,4155,4155,4155,4155,9
20230814,122900,88759435,4160,4160,4160,4160,0
20230814,122800,88759435,4160,4155,4160,4155,19
20230814,122700,88680485,4160,4160,4160,4160,0
20230814,122600,88680485,4160,4160,4160,4160,0
20230814,122500,88680485,4160,4160,4160,4160,1
20230814,122400,88676325,4165,4165,4165,4165,2
20230814,122300,88667995,4155,4165,4165,4155,45
20230814,122200,88480670,4165,4160,4165,4160,18
20230814,122100,88405745,4160,4160,4160,4160,0
20230814,122000,88405745,4160,4160,4160,4160,11
20230814,121900,88359985,4175,4175,4175,4175,0
20230814,121800,88359985,4175,4175,4175,4175,0
20230814,121700,88359985,4175,4175,4175,4175,0
20230814,121600,88359985,4175,4165,4175,4165,39
20230814,121500,88197170,4175,4165,4175,4165,202
20230814,121400,87353840,4160,4160,4160,4160,0
20230814,121300,87353840,4160,4160,4160,4160,9
20230814,121200,87316400,4175,4175,4175,4175,0
20230814,121100,87316400,4175,4165,4175,4165,20
20230814,121000,87232920,4155,4150,4155,4150,45
20230814,120900,87045990,4155,4155,4155,4155,1
20230814,120800,87041835,4150,4140,4150,4140,135
20230814,120700,86482925,4140,4135,4140,4135,511
20230814,120600,84367440,4140,4140,4140,4140,0
20230814,120500,84367440,4140,4140,4140,4140,0
20230814,120400,84367440,4140,4135,4140,4135,13
20230814,120300,84313680,4155,4145,4155,4145,715
20230814,120200,81342945,4145,4140,4145,4140,9
20230814,120100,81305660,4140,4135,4140,4135,13
20230814,120000,81251900,4135,4135,4135,4135,1
20230814,115900,81247765,4135,4135,4135,4130,30
20230814,115800,81123810,4140,4140,4140,4140,1
20230814,115700,81119670,4130,4130,4130,4130,15
20230814,115600,81057720,4135,4135,4135,4135,0
20230814,115500,81057720,4135,4140,4140,4135,7
20230814,115400,81028750,4150,4150,4150,4150,11
20230814,115300,80983100,4150,4150,4150,4150,0
20230814,115200,80983100,4150,4150,4150,4145,18
20230814,115100,80908445,4150,4145,4150,4145,3
20230814,115000,80896000,4145,4145,4145,4145,9
20230814,114900,80858695,4140,4140,4140,4140,4
20230814,114800,80842135,4150,4140,4150,4140,587
20230814,114700,78411145,4135,4135,4135,4135,0
20230814,114600,78411145,4135,4135,4135,4135,11
20230814,114500,78365660,4140,4140,4140,4140,0
20230814,114400,78365660,4140,4140,4140,4140,2
20230814,114300,78357380,4145,4135,4170,4135,715
20230814,114200,75392470,4135,4160,4175,4130,1981
20230814,114100,67186740,4155,4150,4155,4150,99
20230814,114000,66775475,4150,4155,4155,4150,41
20230814,113900,66605130,4145,4145,4145,4145,1
20230814,113800,66600985,4140,4140,4140,4140,2
20230814,113700,66592705,4135,4145,4145,4135,15
20230814,113600,66530615,4145,4145,4145,4145,3
20230814,113500,66518180,4155,4135,4155,4135,64
20230814,113400,66252505,4130,4135,4135,4130,24
20230814,113300,66153345,4135,4135,4135,4135,1
20230814,113200,66149210,4135,4135,4135,4135,0
20230814,113100,66149210,4135,4135,4135,4135,0
20230814,113000,66149210,4135,4135,4135,4135,1
20230814,112900,66145075,4135,4135,4135,4135,1
20230814,112800,66140940,4130,4130,4130,4130,15
20230814,112700,66078990,4135,4135,4135,4135,1
20230814,112600,66074855,4130,4130,4130,4130,0
20230814,112500,66074855,4130,4130,4135,4130,99
20230814,112400,65665950,4130,4130,4130,4130,1
20230814,112300,65661820,4125,4125,4125,4125,0
20230814,112200,65661820,4125,4130,4130,4125,15
20230814,112100,65599935,4125,4130,4130,4125,155
20230814,112000,64959805,4125,4125,4125,4125,0
20230814,111900,64959805,4125,4130,4130,4125,793
20230814,111800,61684780,4130,4130,4130,4130,0
20230814,111700,61684780,4130,4130,4130,4130,2
20230814,111600,61676520,4130,4130,4130,4130,102
20230814,111500,61255260,4130,4140,4140,4130,20
20230814,111400,61172510,4140,4140,4140,4140,93
20230814,111300,60787490,4150,4145,4150,4145,48
20230814,111200,60588300,4145,4145,4145,4145,0
20230814,111100,60588300,4145,4145,4145,4145,11
20230814,111000,60542705,4150,4150,4150,4150,1
20230814,110900,60538555,4145,4145,4145,4145,0
20230814,110800,60538555,4145,4140,4145,4140,16
20230814,110700,60472295,4145,4145,4145,4145,36
20230814,110600,60323075,4140,4140,4140,4140,0
20230814,110500,60323075,4140,4140,4140,4140,13
20230814,110400,60269255,4145,4145,4145,4145,0
20230814,110300,60269255,4145,4145,4145,4145,0
20230814,110200,60269255,4145,4135,4145,4135,36
20230814,110100,60120155,4140,4140,4140,4140,4
20230814,110000,60103595,4135,4135,4135,4135,4
20230814,105900,60087055,4135,4140,4140,4135,28
20230814,105800,59971205,4135,4135,4140,4135,6
20230814,105700,59946390,4135,4140,4140,4135,4
20230814,105600,59929845,4135,4135,4135,4135,20
20230814,105500,59847145,4140,4135,4140,4135,9
20230814,105400,59809925,4140,4135,4140,4135,4
20230814,105300,59793380,4140,4135,4140,4135,6
20230814,105200,59768560,4135,4135,4135,4135,5
20230814,105100,59747885,4135,4145,4145,4135,71
20230814,105000,59453620,4145,4145,4150,4135,48
20230814,104900,59254740,4135,4140,4150,4135,38
20230814,104800,59097210,4135,4135,4135,4135,2
20230814,104700,59088940,4140,4135,4140,4135,23
20230814,104600,58993800,4135,4135,4135,4135,28
20230814,104500,58878020,4135,4140,4140,4135,12
20230814,104400,58828345,4135,4145,4145,4135,7
20230814,104300,58799350,4145,4145,4150,4145,18
20230814,104200,58724680,4135,4140,4150,4135,35
20230814,104100,58579675,4135,4145,4150,4135,12
20230814,104000,58529940,4150,4140,4150,4140,30
20230814,103900,58405495,4140,4135,4140,4135,16
20230814,103800,58339270,4135,4135,4135,4135,36
20230814,103700,58190410,4130,4130,4130,4130,7
20230814,103600,58161500,4130,4130,4130,4130,6
20230814,103500,58136720,4130,4130,4130,4130,12
20230814,103400,58087160,4130,4130,4130,4130,3
20230814,103300,58074770,4130,4130,4130,4130,2
20230814,103200,58066510,4130,4130,4130,4130,3
20230814,103100,58054120,4135,4130,4135,4130,25
20230814,103000,57950760,4130,4130,4135,4130,48
20230814,102900,57752315,4135,4130,4135,4130,55
20230814,102800,57524965,4135,4130,4135,4130,11
20230814,102700,57479515,4130,4130,4130,4130,6
20230814,102600,57454735,4130,4130,4130,4130,20
20230814,102500,57372135,4130,4130,4130,4130,4
20230814,102400,57355615,4130,4130,4130,4130,4
20230814,102300,57339095,4130,4130,4130,4130,19
20230814,102200,57260625,4130,4130,4130,4130,3
20230814,102100,57248235,4130,4130,4130,4130,4
20230814,102000,57231715,4130,4130,4130,4130,15
20230814,101900,57169765,4130,4130,4130,4130,28
20230814,101800,57054125,4125,4125,4125,4125,6
20230814,101700,57029375,4125,4125,4125,4125,20
20230814,101600,56946875,4125,4125,4125,4125,0
20230814,101500,56946875,4125,4125,4125,4125,7
20230814,101400,56918000,4125,4125,4125,4125,7
20230814,101300,56889125,4125,4130,4135,4125,116
20230814,101200,56410100,4130,4140,4140,4130,2514
20230814,101100,46002505,4140,4140,4140,4140,16
20230814,101000,45936265,4140,4140,4140,4140,8
20230814,100900,45903145,4140,4140,4140,4140,4
20230814,100800,45886585,4140,4145,4150,4140,166
20230814,100700,45198515,4150,4145,4150,4145,27
20230814,100600,45086500,4150,4145,4150,4145,50
20230814,100500,44879035,4145,4145,4145,4145,6
20230814,100400,44854165,4145,4145,4145,4145,20
20230814,100300,44771265,4145,4145,4145,4145,3
20230814,100200,44758830,4145,4145,4145,4145,0
20230814,100100,44758830,4145,4150,4150,4145,16
20230814,100000,44692445,4140,4150,4150,4140,1053
20230814,095900,40322535,4150,4140,4150,4140,139
20230814,095800,39745755,4140,4140,4140,4140,4
20230814,095700,39729195,4140,4140,4140,4140,21
20230814,095600,39642255,4140,4140,4140,4140,4
20230814,095500,39625695,4150,4145,4150,4145,4
20230814,095400,39609110,4135,4140,4145,4135,19
20230814,095300,39530415,4140,4145,4145,4140,4
20230814,095200,39513850,4140,4140,4140,4140,4
20230814,095100,39497290,4145,4150,4160,4145,31
20230814,095000,39368600,4140,4140,4140,4140,2
20230814,094900,39360320,4150,4150,4150,4150,33
20230814,094800,39223370,4150,4150,4150,4150,50
20230814,094700,39015870,4150,4150,4150,4150,2
20230814,094600,39007570,4150,4160,4165,4150,9
20230814,094500,38970165,4150,4155,4170,4150,57
20230814,094400,38732940,4165,4130,4170,4130,661
20230814,094300,36000270,4130,4130,4130,4130,6
20230814,094200,35975490,4130,4130,4130,4130,5
20230814,094100,35954840,4130,4130,4135,4130,12
20230814,094000,35905265,4130,4135,4135,4130,19
20230814,093900,35826770,4135,4135,4135,4135,3
20230814,093800,35814365,4135,4140,4140,4135,8
20230814,093700,35781265,4140,4140,4140,4140,8
20230814,093600,35748145,4140,4145,4145,4140,124
20230814,093500,35234180,4155,4155,4155,4155,18
20230814,093400,35159390,4160,4155,4160,4155,33
20230814,093300,35022150,4155,4155,4155,4155,0
20230814,093200,35022150,4155,4155,4160,4155,5
20230814,093100,35001370,4155,4160,4160,4155,31
20230814,093000,34872445,4155,4155,4155,4155,4
20230814,092900,34855825,4155,4160,4160,4155,3
20230814,092800,34843355,4155,4155,4155,4155,3
20230814,092700,34830890,4160,4150,4190,4150,2046
20230814,092600,26324065,4155,4155,4155,4155,1
20230814,092500,26319910,4150,4150,4150,4150,0
20230814,092400,26319910,4150,4155,4155,4150,25
20230814,092300,26216045,4155,4155,4155,4155,1
20230814,092200,26211890,4155,4155,4160,4155,573
20230814,092100,23831040,4150,4150,4150,4150,0
20230814,092000,23831040,4150,4150,4150,4150,0
20230814,091900,23831040,4150,4155,4155,4150,37
20230814,091800,23677335,4150,4150,4150,4150,0
20230814,091700,23677335,4150,4150,4150,4150,0
20230814,091600,23677335,4150,4160,4160,4150,528
20230814,091500,21480875,4150,4150,4150,4150,0
20230814,091400,21480875,4150,4150,4150,4150,1
20230814,091300,21476725,4190,4190,4190,4190,0
20230814,091200,21476725,4190,4170,4190,4170,40
20230814,091100,21309905,4145,4145,4145,4145,1
20230814,091000,21305760,4130,4130,4130,4130,0
20230814,090900,21305760,4130,4130,4130,4130,0
20230814,090800,21305760,4130,4130,4130,4130,0
20230814,090700,21305760,4130,4125,4130,4125,373
20230814,090600,19765275,4120,4120,4120,4120,2
20230814,090500,19757035,4130,4145,4145,4130,2162
20230814,090400,10826090,4145,4145,4145,4145,70
20230814,090300,10535940,4145,4145,4145,4145,1
20230814,090200,10531795,4145,4145,4145,4145,1
20230814,090100,10527650,4170,4170,4170,4170,5
20230814,090000,10506800,4145,4170,4170,4145,2534