KissMeData/232140/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202300,534785790,3835,3835,3835,3835,5214
20230814,202200,534785790,3835,3835,3835,3835,0
20230814,202100,534785790,3835,3835,3835,3835,0
20230814,202000,534785790,3835,3835,3835,3835,0
20230814,201900,534785790,3835,3835,3835,3835,0
20230814,201800,534785790,3835,3835,3835,3835,0
20230814,201700,534785790,3835,3835,3835,3835,0
20230814,201600,534785790,3835,3835,3835,3835,0
20230814,201500,534785790,3835,3835,3835,3835,0
20230814,201400,534785790,3835,3835,3835,3835,0
20230814,201300,534785790,3835,3835,3835,3835,0
20230814,201200,534785790,3835,3835,3835,3835,0
20230814,201100,534785790,3835,3835,3835,3835,0
20230814,201000,534785790,3835,3835,3835,3835,0
20230814,200900,534785790,3835,3835,3835,3835,0
20230814,200800,534785790,3835,3835,3835,3835,0
20230814,200700,534785790,3835,3835,3835,3835,0
20230814,200600,534785790,3835,3835,3835,3835,0
20230814,200500,534785790,3835,3835,3835,3835,0
20230814,200400,534785790,3835,3835,3835,3835,0
20230814,200300,534785790,3835,3835,3835,3835,0
20230814,200200,534785790,3835,3835,3835,3835,0
20230814,200100,534785790,3835,3835,3835,3835,0
20230814,200000,534785790,3835,3835,3835,3835,0
20230814,195900,534785790,3835,3835,3835,3835,0
20230814,195800,534785790,3835,3835,3835,3835,0
20230814,195700,534785790,3835,3835,3835,3835,0
20230814,195600,534785790,3835,3835,3835,3835,0
20230814,195500,534785790,3835,3835,3835,3835,0
20230814,195400,534785790,3835,3835,3835,3835,0
20230814,195300,534785790,3835,3835,3835,3835,5214
20230814,195200,534785790,3835,3835,3835,3835,0
20230814,195100,534785790,3835,3835,3835,3835,0
20230814,195000,534785790,3835,3835,3835,3835,0
20230814,194900,534785790,3835,3835,3835,3835,0
20230814,194800,534785790,3835,3835,3835,3835,0
20230814,194700,534785790,3835,3835,3835,3835,0
20230814,194600,534785790,3835,3835,3835,3835,0
20230814,194500,534785790,3835,3835,3835,3835,0
20230814,194400,534785790,3835,3835,3835,3835,0
20230814,194300,534785790,3835,3835,3835,3835,0
20230814,194200,534785790,3835,3835,3835,3835,0
20230814,194100,534785790,3835,3835,3835,3835,0
20230814,194000,534785790,3835,3835,3835,3835,0
20230814,193900,534785790,3835,3835,3835,3835,0
20230814,193800,534785790,3835,3835,3835,3835,0
20230814,193700,534785790,3835,3835,3835,3835,0
20230814,193600,534785790,3835,3835,3835,3835,0
20230814,193500,534785790,3835,3835,3835,3835,0
20230814,193400,534785790,3835,3835,3835,3835,0
20230814,193300,534785790,3835,3835,3835,3835,0
20230814,193200,534785790,3835,3835,3835,3835,0
20230814,193100,534785790,3835,3835,3835,3835,0
20230814,193000,534785790,3835,3835,3835,3835,0
20230814,192900,534785790,3835,3835,3835,3835,0
20230814,192800,534785790,3835,3835,3835,3835,0
20230814,192700,534785790,3835,3835,3835,3835,0
20230814,192600,534785790,3835,3835,3835,3835,0
20230814,192500,534785790,3835,3835,3835,3835,0
20230814,192400,534785790,3835,3835,3835,3835,0
20230814,192300,534785790,3835,3835,3835,3835,5214
20230814,192200,534785790,3835,3835,3835,3835,0
20230814,192100,534785790,3835,3835,3835,3835,0
20230814,192000,534785790,3835,3835,3835,3835,0
20230814,191900,534785790,3835,3835,3835,3835,0
20230814,191800,534785790,3835,3835,3835,3835,0
20230814,191700,534785790,3835,3835,3835,3835,0
20230814,191600,534785790,3835,3835,3835,3835,0
20230814,191500,534785790,3835,3835,3835,3835,0
20230814,191400,534785790,3835,3835,3835,3835,0
20230814,191300,534785790,3835,3835,3835,3835,0
20230814,191200,534785790,3835,3835,3835,3835,0
20230814,191100,534785790,3835,3835,3835,3835,0
20230814,191000,534785790,3835,3835,3835,3835,0
20230814,190900,534785790,3835,3835,3835,3835,0
20230814,190800,534785790,3835,3835,3835,3835,0
20230814,190700,534785790,3835,3835,3835,3835,0
20230814,190600,534785790,3835,3835,3835,3835,0
20230814,190500,534785790,3835,3835,3835,3835,0
20230814,190400,534785790,3835,3835,3835,3835,0
20230814,190300,534785790,3835,3835,3835,3835,0
20230814,190200,534785790,3835,3835,3835,3835,0
20230814,190100,534785790,3835,3835,3835,3835,0
20230814,190000,534785790,3835,3835,3835,3835,0
20230814,185900,534785790,3835,3835,3835,3835,0
20230814,185800,534785790,3835,3835,3835,3835,0
20230814,185700,534785790,3835,3835,3835,3835,0
20230814,185600,534785790,3835,3835,3835,3835,0
20230814,185500,534785790,3835,3835,3835,3835,0
20230814,185400,534785790,3835,3835,3835,3835,0
20230814,185300,534785790,3835,3835,3835,3835,5214
20230814,185200,534785790,3835,3835,3835,3835,0
20230814,185100,534785790,3835,3835,3835,3835,0
20230814,185000,534785790,3835,3835,3835,3835,0
20230814,184900,534785790,3835,3835,3835,3835,0
20230814,184800,534785790,3835,3835,3835,3835,0
20230814,184700,534785790,3835,3835,3835,3835,0
20230814,184600,534785790,3835,3835,3835,3835,0
20230814,184500,534785790,3835,3835,3835,3835,0
20230814,184400,534785790,3835,3835,3835,3835,0
20230814,184300,534785790,3835,3835,3835,3835,0
20230814,184200,534785790,3835,3835,3835,3835,0
20230814,184100,534785790,3835,3835,3835,3835,0
20230814,184000,534785790,3835,3835,3835,3835,0
20230814,183900,534785790,3835,3835,3835,3835,0
20230814,183800,534785790,3835,3835,3835,3835,0
20230814,183700,534785790,3835,3835,3835,3835,0
20230814,183600,534785790,3835,3835,3835,3835,0
20230814,183500,534785790,3835,3835,3835,3835,0
20230814,183400,534785790,3835,3835,3835,3835,0
20230814,183300,534785790,3835,3835,3835,3835,0
20230814,183200,534785790,3835,3835,3835,3835,0
20230814,183100,534785790,3835,3835,3835,3835,0
20230814,183000,534785790,3835,3835,3835,3835,0
20230814,182900,534785790,3835,3835,3835,3835,0
20230814,182800,534785790,3835,3835,3835,3835,0
20230814,182700,534785790,3835,3835,3835,3835,0
20230814,182600,534785790,3835,3835,3835,3835,0
20230814,182500,534785790,3835,3835,3835,3835,0
20230814,182400,534785790,3835,3835,3835,3835,0
20230814,182300,534785790,3835,3835,3835,3835,5214
20230814,182200,534785790,3835,3835,3835,3835,0
20230814,182100,534785790,3835,3835,3835,3835,0
20230814,182000,534785790,3835,3835,3835,3835,0
20230814,181900,534785790,3835,3835,3835,3835,0
20230814,181800,534785790,3835,3835,3835,3835,0
20230814,181700,534785790,3835,3835,3835,3835,0
20230814,181600,534785790,3835,3835,3835,3835,0
20230814,181500,534785790,3835,3835,3835,3835,0
20230814,181400,534785790,3835,3835,3835,3835,0
20230814,181300,534785790,3835,3835,3835,3835,0
20230814,181200,534785790,3835,3835,3835,3835,0
20230814,181100,534785790,3835,3835,3835,3835,0
20230814,181000,534785790,3835,3835,3835,3835,0
20230814,180900,534785790,3835,3835,3835,3835,0
20230814,180800,534785790,3835,3835,3835,3835,0
20230814,180700,534785790,3835,3835,3835,3835,0
20230814,180600,534785790,3835,3835,3835,3835,0
20230814,180500,534785790,3835,3835,3835,3835,0
20230814,180400,534785790,3835,3835,3835,3835,0
20230814,180300,534785790,3835,3835,3835,3835,0
20230814,180200,534785790,3835,3835,3835,3835,0
20230814,180100,534785790,3835,3835,3835,3835,0
20230814,180000,534785790,3835,3835,3835,3835,0
20230814,175900,534785790,3835,3835,3835,3835,0
20230814,175800,534785790,3835,3835,3835,3835,0
20230814,175700,534785790,3835,3835,3835,3835,0
20230814,175600,534785790,3835,3835,3835,3835,0
20230814,175500,534785790,3835,3835,3835,3835,0
20230814,175400,534785790,3835,3835,3835,3835,0
20230814,175300,534785790,3835,3835,3835,3835,5214
20230814,175200,534785790,3835,3835,3835,3835,0
20230814,175100,534785790,3835,3835,3835,3835,0
20230814,175000,534785790,3835,3835,3835,3835,0
20230814,174900,534785790,3835,3835,3835,3835,0
20230814,174800,534785790,3835,3835,3835,3835,0
20230814,174700,534785790,3835,3835,3835,3835,0
20230814,174600,534785790,3835,3835,3835,3835,0
20230814,174500,534785790,3835,3835,3835,3835,0
20230814,174400,534785790,3835,3835,3835,3835,0
20230814,174300,534785790,3835,3835,3835,3835,0
20230814,174200,534785790,3835,3835,3835,3835,0
20230814,174100,534785790,3835,3835,3835,3835,0
20230814,174000,534785790,3835,3835,3835,3835,0
20230814,173900,534785790,3835,3835,3835,3835,0
20230814,173800,534785790,3835,3835,3835,3835,0
20230814,173700,534785790,3835,3835,3835,3835,0
20230814,173600,534785790,3835,3835,3835,3835,0
20230814,173500,534785790,3835,3835,3835,3835,0
20230814,173400,534785790,3835,3835,3835,3835,0
20230814,173300,534785790,3835,3835,3835,3835,0
20230814,173200,534785790,3835,3835,3835,3835,0
20230814,173100,534785790,3835,3835,3835,3835,0
20230814,173000,534785790,3835,3835,3835,3835,0
20230814,172900,534785790,3835,3835,3835,3835,0
20230814,172800,534785790,3835,3835,3835,3835,0
20230814,172700,534785790,3835,3835,3835,3835,0
20230814,172600,534785790,3835,3835,3835,3835,0
20230814,172500,534785790,3835,3835,3835,3835,0
20230814,172400,534785790,3835,3835,3835,3835,0
20230814,172300,534785790,3835,3835,3835,3835,5214
20230814,172200,534785790,3835,3835,3835,3835,0
20230814,172100,534785790,3835,3835,3835,3835,0
20230814,172000,534785790,3835,3835,3835,3835,0
20230814,171900,534785790,3835,3835,3835,3835,0
20230814,171800,534785790,3835,3835,3835,3835,0
20230814,171700,534785790,3835,3835,3835,3835,0
20230814,171600,534785790,3835,3835,3835,3835,0
20230814,171500,534785790,3835,3835,3835,3835,0
20230814,171400,534785790,3835,3835,3835,3835,0
20230814,171300,534785790,3835,3835,3835,3835,0
20230814,171200,534785790,3835,3835,3835,3835,0
20230814,171100,534785790,3835,3835,3835,3835,0
20230814,171000,534785790,3835,3835,3835,3835,0
20230814,170900,534785790,3835,3835,3835,3835,0
20230814,170800,534785790,3835,3835,3835,3835,0
20230814,170700,534785790,3835,3835,3835,3835,0
20230814,170600,534785790,3835,3835,3835,3835,0
20230814,170500,534785790,3835,3835,3835,3835,0
20230814,170400,534785790,3835,3835,3835,3835,0
20230814,170300,534785790,3835,3835,3835,3835,0
20230814,170200,534785790,3835,3835,3835,3835,0
20230814,170100,534785790,3835,3835,3835,3835,0
20230814,170000,534785790,3835,3835,3835,3835,0
20230814,165900,534785790,3835,3835,3835,3835,0
20230814,165800,534785790,3835,3835,3835,3835,0
20230814,165700,534785790,3835,3835,3835,3835,0
20230814,165600,534785790,3835,3835,3835,3835,0
20230814,165500,534785790,3835,3835,3835,3835,0
20230814,165400,534785790,3835,3835,3835,3835,0
20230814,165300,534785790,3835,3835,3835,3835,5214
20230814,165200,534785790,3835,3835,3835,3835,0
20230814,165100,534785790,3835,3835,3835,3835,0
20230814,165000,534785790,3835,3835,3835,3835,0
20230814,164900,534785790,3835,3835,3835,3835,0
20230814,164800,534785790,3835,3835,3835,3835,0
20230814,164700,534785790,3835,3835,3835,3835,0
20230814,164600,534785790,3835,3835,3835,3835,0
20230814,164500,534785790,3835,3835,3835,3835,0
20230814,164400,534785790,3835,3835,3835,3835,0
20230814,164300,534785790,3835,3835,3835,3835,0
20230814,164200,534785790,3835,3835,3835,3835,0
20230814,164100,534785790,3835,3835,3835,3835,0
20230814,164000,534785790,3835,3835,3835,3835,0
20230814,163900,534785790,3835,3835,3835,3835,0
20230814,163800,534785790,3835,3835,3835,3835,0
20230814,163700,534785790,3835,3835,3835,3835,0
20230814,163600,534785790,3835,3835,3835,3835,0
20230814,163500,534785790,3835,3835,3835,3835,0
20230814,163400,534785790,3835,3835,3835,3835,0
20230814,163300,534785790,3835,3835,3835,3835,0
20230814,163200,534785790,3835,3835,3835,3835,0
20230814,163100,534785790,3835,3835,3835,3835,0
20230814,163000,534785790,3835,3835,3835,3835,0
20230814,162900,534785790,3835,3835,3835,3835,0
20230814,162800,534785790,3835,3835,3835,3835,0
20230814,162700,534785790,3835,3835,3835,3835,0
20230814,162600,534785790,3835,3835,3835,3835,0
20230814,162500,534785790,3835,3835,3835,3835,0
20230814,162400,534785790,3835,3835,3835,3835,0
20230814,162300,534785790,3835,3835,3835,3835,5214
20230814,162200,534785790,3835,3835,3835,3835,0
20230814,162100,534785790,3835,3835,3835,3835,0
20230814,162000,534785790,3835,3835,3835,3835,0
20230814,161900,534785790,3835,3835,3835,3835,0
20230814,161800,534785790,3835,3835,3835,3835,0
20230814,161700,534785790,3835,3835,3835,3835,0
20230814,161600,534785790,3835,3835,3835,3835,0
20230814,161500,534785790,3835,3835,3835,3835,0
20230814,161400,534785790,3835,3835,3835,3835,0
20230814,161300,534785790,3835,3835,3835,3835,0
20230814,161200,534785790,3835,3835,3835,3835,0
20230814,161100,534785790,3835,3835,3835,3835,0
20230814,161000,534785790,3835,3835,3835,3835,0
20230814,160900,534785790,3835,3835,3835,3835,0
20230814,160800,534785790,3835,3835,3835,3835,0
20230814,160700,534785790,3835,3835,3835,3835,0
20230814,160600,534785790,3835,3835,3835,3835,0
20230814,160500,534785790,3835,3835,3835,3835,0
20230814,160400,534785790,3835,3835,3835,3835,0
20230814,160300,534785790,3835,3835,3835,3835,0
20230814,160200,534785790,3835,3835,3835,3835,0
20230814,160100,534785790,3835,3835,3835,3835,0
20230814,160000,534785790,3835,3835,3835,3835,0
20230814,155900,534785790,3835,3835,3835,3835,0
20230814,155800,534785790,3835,3835,3835,3835,0
20230814,155700,534785790,3835,3835,3835,3835,0
20230814,155600,534785790,3835,3835,3835,3835,0
20230814,155500,534785790,3835,3835,3835,3835,0
20230814,155400,534785790,3835,3835,3835,3835,0
20230814,155300,534785790,3835,3835,3835,3835,5214
20230814,155200,534785790,3835,3835,3835,3835,0
20230814,155100,534785790,3835,3835,3835,3835,0
20230814,155000,534785790,3835,3835,3835,3835,0
20230814,154900,534785790,3835,3835,3835,3835,0
20230814,154800,534785790,3835,3835,3835,3835,0
20230814,154700,534785790,3835,3835,3835,3835,0
20230814,154600,534785790,3835,3835,3835,3835,0
20230814,154500,534785790,3835,3835,3835,3835,0
20230814,154400,534785790,3835,3835,3835,3835,0
20230814,154300,534785790,3835,3835,3835,3835,0
20230814,154200,534785790,3835,3835,3835,3835,0
20230814,154100,534785790,3835,3835,3835,3835,0
20230814,154000,534785790,3835,3835,3835,3835,0
20230814,153900,534785790,3835,3835,3835,3835,0
20230814,153800,534785790,3835,3835,3835,3835,0
20230814,153700,534785790,3835,3835,3835,3835,0
20230814,153600,534785790,3835,3835,3835,3835,0
20230814,153500,534785790,3835,3835,3835,3835,0
20230814,153400,534785790,3835,3835,3835,3835,0
20230814,153300,534785790,3835,3835,3835,3835,0
20230814,153200,534785790,3835,3835,3835,3835,0
20230814,153100,534785790,3835,3835,3835,3835,0
20230814,153000,534785790,3835,3835,3835,3835,5214
20230814,152900,514790100,3810,3810,3810,3810,0
20230814,152800,514790100,3810,3810,3810,3810,0
20230814,152700,514790100,3810,3810,3810,3810,0
20230814,152600,514790100,3810,3810,3810,3810,0
20230814,152500,514790100,3810,3810,3810,3810,0
20230814,152400,514790100,3810,3810,3810,3810,0
20230814,152300,514790100,3810,3810,3810,3810,0
20230814,152200,514790100,3810,3810,3810,3810,0
20230814,152100,514790100,3810,3810,3810,3810,0
20230814,152000,514790100,3810,3810,3810,3810,0
20230814,151900,514790100,3810,3810,3810,3810,640
20230814,151800,512351700,3820,3810,3820,3810,644
20230814,151700,509895060,3810,3810,3820,3810,246
20230814,151600,508957720,3820,3815,3820,3810,296
20230814,151500,507829500,3810,3810,3810,3810,284
20230814,151400,506747460,3820,3820,3820,3820,310
20230814,151300,505563260,3810,3815,3815,3810,140
20230814,151200,505029760,3810,3810,3810,3810,1414
20230814,151100,499642420,3810,3810,3810,3810,108
20230814,151000,499230940,3810,3810,3810,3805,221
20230814,150900,498389825,3810,3805,3810,3805,222
20230814,150800,497545005,3805,3820,3820,3805,12561
20230814,150700,449691995,3815,3815,3815,3815,0
20230814,150600,449691995,3815,3820,3820,3815,684
20230814,150500,447080175,3820,3820,3820,3820,0
20230814,150400,447080175,3820,3820,3820,3820,0
20230814,150300,447080175,3820,3820,3820,3820,187
20230814,150200,446365835,3825,3825,3825,3825,300
20230814,150100,445218335,3825,3825,3825,3825,0
20230814,150000,445218335,3825,3825,3825,3825,1
20230814,145900,445214510,3815,3815,3815,3815,110
20230814,145800,444794860,3815,3815,3815,3815,251
20230814,145700,443837295,3820,3815,3820,3815,410
20230814,145600,442273095,3815,3815,3815,3815,0
20230814,145500,442273095,3815,3815,3815,3815,173
20230814,145400,441613100,3820,3820,3820,3820,20
20230814,145300,441536700,3815,3815,3815,3815,0
20230814,145200,441536700,3815,3820,3820,3815,26
20230814,145100,441437500,3815,3815,3815,3815,0
20230814,145000,441437500,3815,3815,3815,3815,0
20230814,144900,441437500,3815,3815,3825,3815,358
20230814,144800,440071710,3820,3830,3830,3820,3
20230814,144700,440060230,3830,3830,3830,3830,0
20230814,144600,440060230,3830,3830,3830,3830,500
20230814,144500,438145230,3815,3815,3815,3815,0
20230814,144400,438145230,3815,3815,3815,3815,0
20230814,144300,438145230,3815,3820,3820,3815,222
20230814,144200,437298280,3820,3820,3820,3820,260
20230814,144100,436305080,3815,3815,3815,3815,200
20230814,144000,435542080,3810,3810,3810,3810,0
20230814,143900,435542080,3810,3810,3810,3810,221
20230814,143800,434700070,3815,3815,3815,3815,12
20230814,143700,434654290,3815,3815,3815,3815,0
20230814,143600,434654290,3815,3815,3815,3815,407
20230814,143500,433101585,3815,3815,3815,3815,602
20230814,143400,430804955,3815,3820,3820,3815,2999
20230814,143300,419363510,3815,3820,3820,3815,390
20230814,143200,417874560,3830,3830,3830,3830,0
20230814,143100,417874560,3830,3830,3830,3830,0
20230814,143000,417874560,3830,3830,3830,3830,1
20230814,142900,417870730,3830,3830,3830,3830,0
20230814,142800,417870730,3830,3830,3830,3830,1
20230814,142700,417866900,3830,3830,3830,3830,0
20230814,142600,417866900,3830,3825,3830,3825,114
20230814,142500,417430430,3825,3825,3825,3825,0
20230814,142400,417430430,3825,3825,3825,3825,0
20230814,142300,417430430,3825,3825,3825,3825,0
20230814,142200,417430430,3825,3825,3825,3825,0
20230814,142100,417430430,3825,3825,3825,3825,39
20230814,142000,417281255,3825,3825,3825,3825,133
20230814,141900,416772530,3820,3820,3825,3820,1349
20230814,141800,411618875,3825,3825,3825,3825,6
20230814,141700,411595925,3820,3820,3820,3820,0
20230814,141600,411595925,3820,3820,3820,3820,0
20230814,141500,411595925,3820,3820,3820,3820,1000
20230814,141400,407775925,3820,3820,3820,3820,108
20230814,141300,407363365,3815,3815,3815,3815,97
20230814,141200,406993310,3820,3820,3820,3820,200
20230814,141100,406229310,3815,3815,3815,3815,0
20230814,141000,406229310,3815,3815,3815,3815,0
20230814,140900,406229310,3815,3815,3815,3815,2632
20230814,140800,396188230,3815,3815,3815,3815,0
20230814,140700,396188230,3815,3815,3815,3815,106
20230814,140600,395783840,3815,3815,3815,3815,87
20230814,140500,395451935,3820,3820,3820,3820,0
20230814,140400,395451935,3820,3820,3820,3820,30
20230814,140300,395337335,3815,3815,3815,3815,0
20230814,140200,395337335,3815,3815,3815,3815,0
20230814,140100,395337335,3815,3815,3815,3815,0
20230814,140000,395337335,3815,3815,3815,3815,0
20230814,135900,395337335,3815,3815,3815,3815,94
20230814,135800,394978725,3815,3815,3815,3815,0
20230814,135700,394978725,3815,3815,3815,3815,0
20230814,135600,394978725,3815,3815,3815,3815,0
20230814,135500,394978725,3815,3815,3815,3815,56
20230814,135400,394765085,3820,3820,3820,3820,126
20230814,135300,394283765,3825,3825,3825,3825,0
20230814,135200,394283765,3825,3820,3825,3820,78
20230814,135100,393985795,3820,3820,3820,3820,77
20230814,135000,393691655,3820,3820,3820,3820,2
20230814,134900,393684015,3820,3820,3820,3820,875
20230814,134800,390341515,3820,3820,3820,3820,0
20230814,134700,390341515,3820,3820,3820,3820,0
20230814,134600,390341515,3820,3820,3820,3820,0
20230814,134500,390341515,3820,3820,3820,3820,21
20230814,134400,390261295,3820,3820,3820,3820,162
20230814,134300,389642455,3820,3820,3820,3815,201
20230814,134200,388875090,3820,3820,3820,3820,55
20230814,134100,388664990,3815,3815,3815,3815,0
20230814,134000,388664990,3815,3815,3815,3815,300
20230814,133900,387520490,3815,3810,3815,3810,351
20230814,133800,386182830,3810,3815,3815,3810,115
20230814,133700,385744605,3810,3820,3820,3810,3001
20230814,133600,374310635,3820,3820,3820,3820,0
20230814,133500,374310635,3820,3820,3820,3820,54
20230814,133400,374104355,3820,3820,3820,3820,26
20230814,133300,374005035,3820,3820,3820,3820,1
20230814,133200,374001215,3810,3810,3810,3810,0
20230814,133100,374001215,3810,3820,3820,3810,42
20230814,133000,373840795,3810,3810,3810,3810,0
20230814,132900,373840795,3810,3815,3815,3810,74
20230814,132800,373558585,3820,3820,3820,3820,5
20230814,132700,373539485,3825,3820,3825,3810,4164
20230814,132600,357668360,3815,3815,3815,3815,66
20230814,132500,357416570,3815,3815,3815,3815,26
20230814,132400,357317380,3815,3815,3815,3815,181
20230814,132300,356626865,3820,3820,3820,3820,0
20230814,132200,356626865,3820,3820,3820,3820,64
20230814,132100,356382385,3825,3825,3825,3825,20
20230814,132000,356305885,3820,3820,3820,3820,390
20230814,131900,354816085,3830,3830,3830,3830,0
20230814,131800,354816085,3830,3830,3830,3830,0
20230814,131700,354816085,3830,3830,3830,3830,21
20230814,131600,354735655,3830,3820,3830,3820,10
20230814,131500,354697445,3820,3820,3820,3820,110
20230814,131400,354277245,3830,3830,3830,3830,0
20230814,131300,354277245,3830,3830,3830,3830,0
20230814,131200,354277245,3830,3830,3830,3830,0
20230814,131100,354277245,3830,3830,3830,3830,0
20230814,131000,354277245,3830,3830,3830,3830,20
20230814,130900,354200645,3820,3820,3820,3820,0
20230814,130800,354200645,3820,3820,3820,3820,109
20230814,130700,353784265,3820,3820,3820,3820,10
20230814,130600,353746065,3820,3830,3830,3820,5
20230814,130500,353726935,3820,3820,3820,3820,27
20230814,130400,353623795,3820,3820,3820,3820,1
20230814,130300,353619975,3820,3820,3820,3820,0
20230814,130200,353619975,3820,3820,3820,3820,0
20230814,130100,353619975,3820,3820,3820,3820,603
20230814,130000,351316515,3820,3820,3820,3820,0
20230814,125900,351316515,3820,3820,3820,3820,93
20230814,125800,350961255,3820,3820,3820,3820,0
20230814,125700,350961255,3820,3820,3820,3820,0
20230814,125600,350961255,3820,3820,3820,3820,0
20230814,125500,350961255,3820,3820,3820,3820,0
20230814,125400,350961255,3820,3820,3820,3820,0
20230814,125300,350961255,3820,3825,3825,3820,835
20230814,125200,347768065,3825,3830,3830,3825,3682
20230814,125100,333684410,3830,3825,3830,3825,2
20230814,125000,333676755,3825,3825,3825,3825,104
20230814,124900,333278955,3825,3825,3825,3825,640
20230814,124800,330830955,3830,3830,3830,3830,100
20230814,124700,330447955,3830,3830,3830,3830,0
20230814,124600,330447955,3830,3830,3830,3830,0
20230814,124500,330447955,3830,3830,3830,3830,0
20230814,124400,330447955,3830,3830,3830,3830,10
20230814,124300,330409655,3830,3830,3830,3830,0
20230814,124200,330409655,3830,3830,3830,3830,0
20230814,124100,330409655,3830,3830,3830,3830,0
20230814,124000,330409655,3830,3830,3830,3830,526
20230814,123900,328395075,3825,3825,3825,3825,1363
20230814,123800,323181600,3825,3825,3825,3825,3
20230814,123700,323170125,3825,3825,3825,3825,0
20230814,123600,323170125,3825,3825,3825,3825,0
20230814,123500,323170125,3825,3825,3825,3825,0
20230814,123400,323170125,3825,3825,3825,3825,4
20230814,123300,323154825,3820,3825,3825,3820,146
20230814,123200,322597040,3825,3825,3825,3825,0
20230814,123100,322597040,3825,3825,3825,3825,0
20230814,123000,322597040,3825,3825,3825,3825,100
20230814,122900,322214540,3825,3825,3825,3825,0
20230814,122800,322214540,3825,3825,3825,3825,0
20230814,122700,322214540,3825,3825,3825,3825,0
20230814,122600,322214540,3825,3825,3825,3825,0
20230814,122500,322214540,3825,3825,3825,3825,20
20230814,122400,322138040,3825,3825,3825,3825,3
20230814,122300,322126565,3815,3815,3815,3815,0
20230814,122200,322126565,3815,3815,3815,3815,0
20230814,122100,322126565,3815,3815,3815,3815,0
20230814,122000,322126565,3815,3815,3815,3815,0
20230814,121900,322126565,3815,3815,3815,3815,0
20230814,121800,322126565,3815,3815,3815,3815,127
20230814,121700,321642060,3825,3825,3825,3825,30
20230814,121600,321527310,3825,3825,3825,3825,1
20230814,121500,321523485,3815,3815,3815,3815,0
20230814,121400,321523485,3815,3815,3825,3815,335
20230814,121300,320245440,3815,3815,3815,3815,641
20230814,121200,317800025,3815,3815,3815,3815,0
20230814,121100,317800025,3815,3815,3815,3815,1004
20230814,121000,313969765,3815,3815,3815,3810,108
20230814,120900,313558260,3815,3815,3815,3815,19
20230814,120800,313485775,3815,3815,3815,3815,14
20230814,120700,313432365,3815,3815,3815,3815,16
20230814,120600,313371325,3815,3815,3815,3815,0
20230814,120500,313371325,3815,3815,3815,3815,47
20230814,120400,313192020,3815,3820,3820,3815,953
20230814,120300,309556175,3820,3820,3820,3820,0
20230814,120200,309556175,3820,3820,3820,3820,0
20230814,120100,309556175,3820,3820,3820,3820,323
20230814,120000,308322315,3820,3825,3825,3820,285
20230814,115900,307233590,3825,3825,3825,3825,0
20230814,115800,307233590,3825,3825,3825,3825,0
20230814,115700,307233590,3825,3825,3825,3825,10
20230814,115600,307195340,3825,3825,3825,3825,20
20230814,115500,307118840,3825,3825,3825,3825,5
20230814,115400,307099715,3820,3820,3820,3820,0
20230814,115300,307099715,3820,3820,3820,3820,150
20230814,115200,306526715,3825,3825,3825,3825,4
20230814,115100,306511415,3825,3820,3825,3820,911
20230814,115000,303026890,3820,3820,3820,3820,0
20230814,114900,303026890,3820,3820,3820,3820,48
20230814,114800,302843530,3815,3815,3815,3815,0
20230814,114700,302843530,3815,3815,3815,3815,0
20230814,114600,302843530,3815,3820,3820,3815,1730
20230814,114500,296242995,3820,3820,3820,3820,113
20230814,114400,295811335,3815,3815,3815,3815,0
20230814,114300,295811335,3815,3820,3820,3815,407
20230814,114200,294257320,3820,3820,3820,3820,8
20230814,114100,294226760,3815,3815,3815,3815,101
20230814,114000,293841445,3820,3820,3820,3820,3
20230814,113900,293829985,3815,3815,3815,3815,0
20230814,113800,293829985,3815,3815,3815,3815,0
20230814,113700,293829985,3815,3820,3820,3815,152
20230814,113600,293250005,3820,3820,3820,3820,52
20230814,113500,293051365,3820,3820,3820,3820,0
20230814,113400,293051365,3820,3820,3820,3820,0
20230814,113300,293051365,3820,3820,3820,3820,20
20230814,113200,292974965,3825,3825,3825,3825,0
20230814,113100,292974965,3825,3820,3825,3810,4001
20230814,113000,277721140,3820,3820,3820,3820,100
20230814,112900,277339140,3820,3820,3820,3820,2
20230814,112800,277331500,3820,3820,3820,3820,1
20230814,112700,277327680,3820,3825,3825,3820,60
20230814,112600,277098230,3825,3825,3825,3825,1
20230814,112500,277094405,3815,3815,3815,3815,1321
20230814,112400,272054790,3815,3815,3815,3815,0
20230814,112300,272054790,3815,3815,3815,3815,0
20230814,112200,272054790,3815,3815,3815,3815,1118
20230814,112100,267789620,3815,3810,3815,3810,1503
20230814,112000,262062175,3810,3820,3820,3810,3381
20230814,111900,249173475,3830,3830,3830,3830,0
20230814,111800,249173475,3830,3830,3830,3830,0
20230814,111700,249173475,3830,3825,3830,3820,1518
20230814,111600,243369215,3820,3820,3820,3820,1465
20230814,111500,237772915,3815,3815,3815,3815,49
20230814,111400,237585980,3815,3820,3820,3815,1226
20230814,111300,232908430,3820,3820,3820,3820,930
20230814,111200,229355830,3820,3820,3820,3820,1000
20230814,111100,225535830,3820,3820,3820,3820,1000
20230814,111000,221715830,3815,3815,3815,3815,0
20230814,110900,221715830,3815,3815,3815,3815,0
20230814,110800,221715830,3815,3815,3815,3815,0
20230814,110700,221715830,3815,3815,3815,3815,106
20230814,110600,221311440,3825,3825,3825,3825,0
20230814,110500,221311440,3825,3825,3825,3825,0
20230814,110400,221311440,3825,3825,3825,3825,20
20230814,110300,221234940,3820,3820,3820,3820,105
20230814,110200,220833840,3820,3820,3820,3820,41
20230814,110100,220677220,3820,3820,3820,3820,10
20230814,110000,220639020,3820,3820,3820,3820,33
20230814,105900,220512960,3830,3830,3830,3830,0
20230814,105800,220512960,3830,3830,3830,3830,5
20230814,105700,220493810,3830,3820,3830,3820,7
20230814,105600,220467050,3820,3820,3820,3820,0
20230814,105500,220467050,3820,3820,3820,3820,0
20230814,105400,220467050,3820,3820,3820,3820,133
20230814,105300,219958990,3820,3815,3820,3815,911
20230814,105200,216479425,3815,3815,3815,3815,34
20230814,105100,216349715,3815,3815,3815,3815,18
20230814,105000,216281045,3815,3815,3815,3815,116
20230814,104900,215838505,3815,3815,3815,3815,50
20230814,104800,215647755,3820,3820,3820,3820,11
20230814,104700,215605735,3820,3820,3820,3820,35
20230814,104600,215472035,3820,3820,3820,3820,1
20230814,104500,215468215,3820,3820,3820,3820,41
20230814,104400,215311595,3820,3820,3820,3820,0
20230814,104300,215311595,3820,3820,3820,3820,200
20230814,104200,214547595,3815,3815,3815,3815,4
20230814,104100,214532335,3820,3815,3820,3815,269
20230814,104000,213505700,3815,3820,3820,3815,114
20230814,103900,213070615,3820,3820,3820,3820,30
20230814,103800,212956015,3820,3820,3820,3820,77
20230814,103700,212661875,3815,3815,3815,3815,0
20230814,103600,212661875,3815,3820,3820,3815,552
20230814,103500,210553495,3815,3815,3815,3815,0
20230814,103400,210553495,3815,3815,3815,3815,1000
20230814,103300,206738495,3815,3815,3815,3815,0
20230814,103200,206738495,3815,3815,3825,3815,2021
20230814,103100,199024380,3815,3820,3820,3815,2143
20230814,103000,190848415,3815,3815,3815,3815,0
20230814,102900,190848415,3815,3815,3815,3815,0
20230814,102800,190848415,3815,3815,3815,3815,85
20230814,102700,190524140,3815,3830,3830,3815,1960
20230814,102600,183041310,3835,3835,3835,3835,54
20230814,102500,182834220,3835,3835,3835,3835,10
20230814,102400,182795870,3835,3820,3835,3820,110
20230814,102300,182375565,3820,3820,3820,3820,1490
20230814,102200,176683765,3835,3825,3835,3820,915
20230814,102100,173184435,3830,3830,3830,3830,338
20230814,102000,171889895,3830,3840,3840,3830,783
20230814,101900,168889190,3845,3845,3845,3845,0
20230814,101800,168889190,3845,3845,3845,3845,1
20230814,101700,168885345,3830,3830,3830,3830,0
20230814,101600,168885345,3830,3840,3840,3830,190
20230814,101500,168156785,3840,3840,3840,3840,3
20230814,101400,168145265,3840,3840,3840,3840,67
20230814,101300,167887985,3845,3845,3845,3845,4
20230814,101200,167872605,3845,3845,3845,3845,100
20230814,101100,167488105,3845,3845,3845,3845,25
20230814,101000,167391980,3845,3845,3845,3845,103
20230814,100900,166995945,3845,3845,3845,3845,0
20230814,100800,166995945,3845,3845,3845,3845,81
20230814,100700,166684500,3840,3830,3840,3830,983
20230814,100600,162911780,3830,3830,3830,3830,0
20230814,100500,162911780,3830,3830,3830,3830,0
20230814,100400,162911780,3830,3845,3845,3830,5999
20230814,100300,139907160,3845,3845,3850,3845,477
20230814,100200,138073070,3850,3845,3850,3845,201
20230814,100100,137300220,3845,3845,3845,3845,98
20230814,100000,136923410,3845,3850,3850,3845,1051
20230814,095900,132879280,3850,3850,3850,3850,0
20230814,095800,132879280,3850,3845,3850,3845,176
20230814,095700,132202080,3850,3860,3860,3850,2766
20230814,095600,121552225,3865,3865,3865,3865,0
20230814,095500,121552225,3865,3870,3870,3865,12
20230814,095400,121505795,3870,3855,3870,3855,69
20230814,095300,121239770,3855,3855,3855,3855,102
20230814,095200,120846560,3855,3855,3855,3855,206
20230814,095100,120052430,3855,3855,3855,3855,271
20230814,095000,119007725,3855,3855,3855,3855,302
20230814,094900,117843515,3855,3855,3855,3855,610
20230814,094800,115491965,3855,3855,3865,3855,1516
20230814,094700,109647775,3855,3855,3855,3855,150
20230814,094600,109069525,3855,3860,3860,3855,1298
20230814,094500,104059765,3865,3865,3865,3865,0
20230814,094400,104059765,3865,3865,3865,3865,300
20230814,094300,102900265,3865,3865,3865,3865,0
20230814,094200,102900265,3865,3865,3865,3865,149
20230814,094100,102324380,3870,3870,3870,3870,1
20230814,094000,102320510,3870,3870,3870,3870,1
20230814,093900,102316640,3865,3865,3865,3865,1
20230814,093800,102312775,3860,3870,3870,3860,1487
20230814,093700,96572905,3870,3870,3870,3870,30
20230814,093600,96456805,3870,3870,3870,3870,5
20230814,093500,96437455,3865,3870,3870,3865,164
20230814,093400,95802950,3860,3865,3865,3860,200
20230814,093300,95030700,3870,3870,3870,3870,108
20230814,093200,94612740,3875,3875,3875,3875,25
20230814,093100,94515865,3875,3875,3875,3875,1
20230814,093000,94511990,3875,3875,3875,3875,70
20230814,092900,94240740,3875,3870,3875,3870,1513
20230814,092800,88381740,3865,3865,3865,3865,20
20230814,092700,88304440,3870,3870,3870,3870,12
20230814,092600,88258000,3870,3870,3870,3870,220
20230814,092500,87406600,3875,3875,3875,3875,0
20230814,092400,87406600,3875,3865,3875,3865,1013
20230814,092300,83491345,3875,3875,3875,3875,0
20230814,092200,83491345,3875,3875,3875,3875,9
20230814,092100,83456470,3865,3865,3865,3865,0
20230814,092000,83456470,3865,3880,3880,3865,36
20230814,091900,83317030,3880,3860,3880,3860,3958
20230814,091800,68030680,3855,3850,3855,3845,1184
20230814,091700,63469760,3850,3850,3850,3850,339
20230814,091600,62164610,3850,3850,3850,3850,171
20230814,091500,61506260,3850,3860,3860,3850,42
20230814,091400,61344440,3860,3850,3860,3850,1473
20230814,091300,55671135,3850,3860,3860,3850,4715
20230814,091200,37491630,3865,3865,3865,3865,432
20230814,091100,35821950,3865,3860,3865,3860,968
20230814,091000,32085425,3860,3875,3875,3860,1422
20230814,090900,26586795,3885,3885,3885,3885,1
20230814,090800,26582910,3885,3890,3890,3885,238
20230814,090700,25658210,3895,3860,3895,3860,7
20230814,090600,25631015,3860,3860,3895,3860,1375
20230814,090500,20323480,3865,3880,3885,3865,1956
20230814,090400,12752175,3880,3885,3890,3880,671
20230814,090300,10145195,3885,3890,3905,3885,827
20230814,090200,6931565,3895,3900,3900,3895,61
20230814,090100,6693820,3900,3900,3900,3890,1471
20230814,090000,959400,3900,3900,3900,3900,246