273640/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,203200,2119963560,18210,18210,18210,18210,1710
20230814,203100,2119963560,18210,18210,18210,18210,0
20230814,203000,2119963560,18210,18210,18210,18210,0
20230814,202900,2119963560,18210,18210,18210,18210,0
20230814,202800,2119963560,18210,18210,18210,18210,0
20230814,202700,2119963560,18210,18210,18210,18210,0
20230814,202600,2119963560,18210,18210,18210,18210,0
20230814,202500,2119963560,18210,18210,18210,18210,0
20230814,202400,2119963560,18210,18210,18210,18210,0
20230814,202300,2119963560,18210,18210,18210,18210,0
20230814,202200,2119963560,18210,18210,18210,18210,0
20230814,202100,2119963560,18210,18210,18210,18210,0
20230814,202000,2119963560,18210,18210,18210,18210,0
20230814,201900,2119963560,18210,18210,18210,18210,0
20230814,201800,2119963560,18210,18210,18210,18210,0
20230814,201700,2119963560,18210,18210,18210,18210,0
20230814,201600,2119963560,18210,18210,18210,18210,0
20230814,201500,2119963560,18210,18210,18210,18210,0
20230814,201400,2119963560,18210,18210,18210,18210,0
20230814,201300,2119963560,18210,18210,18210,18210,0
20230814,201200,2119963560,18210,18210,18210,18210,0
20230814,201100,2119963560,18210,18210,18210,18210,0
20230814,201000,2119963560,18210,18210,18210,18210,0
20230814,200900,2119963560,18210,18210,18210,18210,0
20230814,200800,2119963560,18210,18210,18210,18210,0
20230814,200700,2119963560,18210,18210,18210,18210,0
20230814,200600,2119963560,18210,18210,18210,18210,0
20230814,200500,2119963560,18210,18210,18210,18210,0
20230814,200400,2119963560,18210,18210,18210,18210,0
20230814,200300,2119963560,18210,18210,18210,18210,0
20230814,200200,2119963560,18210,18210,18210,18210,1710
20230814,200100,2119963560,18210,18210,18210,18210,0
20230814,200000,2119963560,18210,18210,18210,18210,0
20230814,195900,2119963560,18210,18210,18210,18210,0
20230814,195800,2119963560,18210,18210,18210,18210,0
20230814,195700,2119963560,18210,18210,18210,18210,0
20230814,195600,2119963560,18210,18210,18210,18210,0
20230814,195500,2119963560,18210,18210,18210,18210,0
20230814,195400,2119963560,18210,18210,18210,18210,0
20230814,195300,2119963560,18210,18210,18210,18210,0
20230814,195200,2119963560,18210,18210,18210,18210,0
20230814,195100,2119963560,18210,18210,18210,18210,0
20230814,195000,2119963560,18210,18210,18210,18210,0
20230814,194900,2119963560,18210,18210,18210,18210,0
20230814,194800,2119963560,18210,18210,18210,18210,0
20230814,194700,2119963560,18210,18210,18210,18210,0
20230814,194600,2119963560,18210,18210,18210,18210,0
20230814,194500,2119963560,18210,18210,18210,18210,0
20230814,194400,2119963560,18210,18210,18210,18210,0
20230814,194300,2119963560,18210,18210,18210,18210,0
20230814,194200,2119963560,18210,18210,18210,18210,0
20230814,194100,2119963560,18210,18210,18210,18210,0
20230814,194000,2119963560,18210,18210,18210,18210,0
20230814,193900,2119963560,18210,18210,18210,18210,0
20230814,193800,2119963560,18210,18210,18210,18210,0
20230814,193700,2119963560,18210,18210,18210,18210,0
20230814,193600,2119963560,18210,18210,18210,18210,0
20230814,193500,2119963560,18210,18210,18210,18210,0
20230814,193400,2119963560,18210,18210,18210,18210,0
20230814,193300,2119963560,18210,18210,18210,18210,0
20230814,193200,2119963560,18210,18210,18210,18210,1710
20230814,193100,2119963560,18210,18210,18210,18210,0
20230814,193000,2119963560,18210,18210,18210,18210,0
20230814,192900,2119963560,18210,18210,18210,18210,0
20230814,192800,2119963560,18210,18210,18210,18210,0
20230814,192700,2119963560,18210,18210,18210,18210,0
20230814,192600,2119963560,18210,18210,18210,18210,0
20230814,192500,2119963560,18210,18210,18210,18210,0
20230814,192400,2119963560,18210,18210,18210,18210,0
20230814,192300,2119963560,18210,18210,18210,18210,0
20230814,192200,2119963560,18210,18210,18210,18210,0
20230814,192100,2119963560,18210,18210,18210,18210,0
20230814,192000,2119963560,18210,18210,18210,18210,0
20230814,191900,2119963560,18210,18210,18210,18210,0
20230814,191800,2119963560,18210,18210,18210,18210,0
20230814,191700,2119963560,18210,18210,18210,18210,0
20230814,191600,2119963560,18210,18210,18210,18210,0
20230814,191500,2119963560,18210,18210,18210,18210,0
20230814,191400,2119963560,18210,18210,18210,18210,0
20230814,191300,2119963560,18210,18210,18210,18210,0
20230814,191200,2119963560,18210,18210,18210,18210,0
20230814,191100,2119963560,18210,18210,18210,18210,0
20230814,191000,2119963560,18210,18210,18210,18210,0
20230814,190900,2119963560,18210,18210,18210,18210,0
20230814,190800,2119963560,18210,18210,18210,18210,0
20230814,190700,2119963560,18210,18210,18210,18210,0
20230814,190600,2119963560,18210,18210,18210,18210,0
20230814,190500,2119963560,18210,18210,18210,18210,0
20230814,190400,2119963560,18210,18210,18210,18210,0
20230814,190300,2119963560,18210,18210,18210,18210,0
20230814,190200,2119963560,18210,18210,18210,18210,1710
20230814,190100,2119963560,18210,18210,18210,18210,0
20230814,190000,2119963560,18210,18210,18210,18210,0
20230814,185900,2119963560,18210,18210,18210,18210,0
20230814,185800,2119963560,18210,18210,18210,18210,0
20230814,185700,2119963560,18210,18210,18210,18210,0
20230814,185600,2119963560,18210,18210,18210,18210,0
20230814,185500,2119963560,18210,18210,18210,18210,0
20230814,185400,2119963560,18210,18210,18210,18210,0
20230814,185300,2119963560,18210,18210,18210,18210,0
20230814,185200,2119963560,18210,18210,18210,18210,0
20230814,185100,2119963560,18210,18210,18210,18210,0
20230814,185000,2119963560,18210,18210,18210,18210,0
20230814,184900,2119963560,18210,18210,18210,18210,0
20230814,184800,2119963560,18210,18210,18210,18210,0
20230814,184700,2119963560,18210,18210,18210,18210,0
20230814,184600,2119963560,18210,18210,18210,18210,0
20230814,184500,2119963560,18210,18210,18210,18210,0
20230814,184400,2119963560,18210,18210,18210,18210,0
20230814,184300,2119963560,18210,18210,18210,18210,0
20230814,184200,2119963560,18210,18210,18210,18210,0
20230814,184100,2119963560,18210,18210,18210,18210,0
20230814,184000,2119963560,18210,18210,18210,18210,0
20230814,183900,2119963560,18210,18210,18210,18210,0
20230814,183800,2119963560,18210,18210,18210,18210,0
20230814,183700,2119963560,18210,18210,18210,18210,0
20230814,183600,2119963560,18210,18210,18210,18210,0
20230814,183500,2119963560,18210,18210,18210,18210,0
20230814,183400,2119963560,18210,18210,18210,18210,0
20230814,183300,2119963560,18210,18210,18210,18210,0
20230814,183200,2119963560,18210,18210,18210,18210,1710
20230814,183100,2119963560,18210,18210,18210,18210,0
20230814,183000,2119963560,18210,18210,18210,18210,0
20230814,182900,2119963560,18210,18210,18210,18210,0
20230814,182800,2119963560,18210,18210,18210,18210,0
20230814,182700,2119963560,18210,18210,18210,18210,0
20230814,182600,2119963560,18210,18210,18210,18210,0
20230814,182500,2119963560,18210,18210,18210,18210,0
20230814,182400,2119963560,18210,18210,18210,18210,0
20230814,182300,2119963560,18210,18210,18210,18210,0
20230814,182200,2119963560,18210,18210,18210,18210,0
20230814,182100,2119963560,18210,18210,18210,18210,0
20230814,182000,2119963560,18210,18210,18210,18210,0
20230814,181900,2119963560,18210,18210,18210,18210,0
20230814,181800,2119963560,18210,18210,18210,18210,0
20230814,181700,2119963560,18210,18210,18210,18210,0
20230814,181600,2119963560,18210,18210,18210,18210,0
20230814,181500,2119963560,18210,18210,18210,18210,0
20230814,181400,2119963560,18210,18210,18210,18210,0
20230814,181300,2119963560,18210,18210,18210,18210,0
20230814,181200,2119963560,18210,18210,18210,18210,0
20230814,181100,2119963560,18210,18210,18210,18210,0
20230814,181000,2119963560,18210,18210,18210,18210,0
20230814,180900,2119963560,18210,18210,18210,18210,0
20230814,180800,2119963560,18210,18210,18210,18210,0
20230814,180700,2119963560,18210,18210,18210,18210,0
20230814,180600,2119963560,18210,18210,18210,18210,0
20230814,180500,2119963560,18210,18210,18210,18210,0
20230814,180400,2119963560,18210,18210,18210,18210,0
20230814,180300,2119963560,18210,18210,18210,18210,0
20230814,180200,2119963560,18210,18210,18210,18210,1710
20230814,180100,2119963560,18210,18210,18210,18210,0
20230814,180000,2119963560,18210,18210,18210,18210,0
20230814,175900,2119963560,18210,18210,18210,18210,0
20230814,175800,2119963560,18210,18210,18210,18210,0
20230814,175700,2119963560,18210,18210,18210,18210,0
20230814,175600,2119963560,18210,18210,18210,18210,0
20230814,175500,2119963560,18210,18210,18210,18210,0
20230814,175400,2119963560,18210,18210,18210,18210,0
20230814,175300,2119963560,18210,18210,18210,18210,0
20230814,175200,2119963560,18210,18210,18210,18210,0
20230814,175100,2119963560,18210,18210,18210,18210,0
20230814,175000,2119963560,18210,18210,18210,18210,0
20230814,174900,2119963560,18210,18210,18210,18210,0
20230814,174800,2119963560,18210,18210,18210,18210,0
20230814,174700,2119963560,18210,18210,18210,18210,0
20230814,174600,2119963560,18210,18210,18210,18210,0
20230814,174500,2119963560,18210,18210,18210,18210,0
20230814,174400,2119963560,18210,18210,18210,18210,0
20230814,174300,2119963560,18210,18210,18210,18210,0
20230814,174200,2119963560,18210,18210,18210,18210,0
20230814,174100,2119963560,18210,18210,18210,18210,0
20230814,174000,2119963560,18210,18210,18210,18210,0
20230814,173900,2119963560,18210,18210,18210,18210,0
20230814,173800,2119963560,18210,18210,18210,18210,0
20230814,173700,2119963560,18210,18210,18210,18210,0
20230814,173600,2119963560,18210,18210,18210,18210,0
20230814,173500,2119963560,18210,18210,18210,18210,0
20230814,173400,2119963560,18210,18210,18210,18210,0
20230814,173300,2119963560,18210,18210,18210,18210,0
20230814,173200,2119963560,18210,18210,18210,18210,1710
20230814,173100,2119963560,18210,18210,18210,18210,0
20230814,173000,2119963560,18210,18210,18210,18210,0
20230814,172900,2119963560,18210,18210,18210,18210,0
20230814,172800,2119963560,18210,18210,18210,18210,0
20230814,172700,2119963560,18210,18210,18210,18210,0
20230814,172600,2119963560,18210,18210,18210,18210,0
20230814,172500,2119963560,18210,18210,18210,18210,0
20230814,172400,2119963560,18210,18210,18210,18210,0
20230814,172300,2119963560,18210,18210,18210,18210,0
20230814,172200,2119963560,18210,18210,18210,18210,0
20230814,172100,2119963560,18210,18210,18210,18210,0
20230814,172000,2119963560,18210,18210,18210,18210,0
20230814,171900,2119963560,18210,18210,18210,18210,0
20230814,171800,2119963560,18210,18210,18210,18210,0
20230814,171700,2119963560,18210,18210,18210,18210,0
20230814,171600,2119963560,18210,18210,18210,18210,0
20230814,171500,2119963560,18210,18210,18210,18210,0
20230814,171400,2119963560,18210,18210,18210,18210,0
20230814,171300,2119963560,18210,18210,18210,18210,0
20230814,171200,2119963560,18210,18210,18210,18210,0
20230814,171100,2119963560,18210,18210,18210,18210,0
20230814,171000,2119963560,18210,18210,18210,18210,0
20230814,170900,2119963560,18210,18210,18210,18210,0
20230814,170800,2119963560,18210,18210,18210,18210,0
20230814,170700,2119963560,18210,18210,18210,18210,0
20230814,170600,2119963560,18210,18210,18210,18210,0
20230814,170500,2119963560,18210,18210,18210,18210,0
20230814,170400,2119963560,18210,18210,18210,18210,0
20230814,170300,2119963560,18210,18210,18210,18210,0
20230814,170200,2119963560,18210,18210,18210,18210,1710
20230814,170100,2119963560,18210,18210,18210,18210,0
20230814,170000,2119963560,18210,18210,18210,18210,0
20230814,165900,2119963560,18210,18210,18210,18210,0
20230814,165800,2119963560,18210,18210,18210,18210,0
20230814,165700,2119963560,18210,18210,18210,18210,0
20230814,165600,2119963560,18210,18210,18210,18210,0
20230814,165500,2119963560,18210,18210,18210,18210,0
20230814,165400,2119963560,18210,18210,18210,18210,0
20230814,165300,2119963560,18210,18210,18210,18210,0
20230814,165200,2119963560,18210,18210,18210,18210,0
20230814,165100,2119963560,18210,18210,18210,18210,0
20230814,165000,2119963560,18210,18210,18210,18210,0
20230814,164900,2119963560,18210,18210,18210,18210,0
20230814,164800,2119963560,18210,18210,18210,18210,0
20230814,164700,2119963560,18210,18210,18210,18210,0
20230814,164600,2119963560,18210,18210,18210,18210,0
20230814,164500,2119963560,18210,18210,18210,18210,0
20230814,164400,2119963560,18210,18210,18210,18210,0
20230814,164300,2119963560,18210,18210,18210,18210,0
20230814,164200,2119963560,18210,18210,18210,18210,0
20230814,164100,2119963560,18210,18210,18210,18210,0
20230814,164000,2119963560,18210,18210,18210,18210,0
20230814,163900,2119963560,18210,18210,18210,18210,0
20230814,163800,2119963560,18210,18210,18210,18210,0
20230814,163700,2119963560,18210,18210,18210,18210,0
20230814,163600,2119963560,18210,18210,18210,18210,0
20230814,163500,2119963560,18210,18210,18210,18210,0
20230814,163400,2119963560,18210,18210,18210,18210,0
20230814,163300,2119963560,18210,18210,18210,18210,0
20230814,163200,2119963560,18210,18210,18210,18210,1710
20230814,163100,2119963560,18210,18210,18210,18210,0
20230814,163000,2119963560,18210,18210,18210,18210,0
20230814,162900,2119963560,18210,18210,18210,18210,0
20230814,162800,2119963560,18210,18210,18210,18210,0
20230814,162700,2119963560,18210,18210,18210,18210,0
20230814,162600,2119963560,18210,18210,18210,18210,0
20230814,162500,2119963560,18210,18210,18210,18210,0
20230814,162400,2119963560,18210,18210,18210,18210,0
20230814,162300,2119963560,18210,18210,18210,18210,0
20230814,162200,2119963560,18210,18210,18210,18210,0
20230814,162100,2119963560,18210,18210,18210,18210,0
20230814,162000,2119963560,18210,18210,18210,18210,0
20230814,161900,2119963560,18210,18210,18210,18210,0
20230814,161800,2119963560,18210,18210,18210,18210,0
20230814,161700,2119963560,18210,18210,18210,18210,0
20230814,161600,2119963560,18210,18210,18210,18210,0
20230814,161500,2119963560,18210,18210,18210,18210,0
20230814,161400,2119963560,18210,18210,18210,18210,0
20230814,161300,2119963560,18210,18210,18210,18210,0
20230814,161200,2119963560,18210,18210,18210,18210,0
20230814,161100,2119963560,18210,18210,18210,18210,0
20230814,161000,2119963560,18210,18210,18210,18210,0
20230814,160900,2119963560,18210,18210,18210,18210,0
20230814,160800,2119963560,18210,18210,18210,18210,0
20230814,160700,2119963560,18210,18210,18210,18210,0
20230814,160600,2119963560,18210,18210,18210,18210,0
20230814,160500,2119963560,18210,18210,18210,18210,0
20230814,160400,2119963560,18210,18210,18210,18210,0
20230814,160300,2119963560,18210,18210,18210,18210,0
20230814,160200,2119963560,18210,18210,18210,18210,1710
20230814,160100,2119963560,18210,18210,18210,18210,0
20230814,160000,2119963560,18210,18210,18210,18210,0
20230814,155900,2119963560,18210,18210,18210,18210,0
20230814,155800,2119963560,18210,18210,18210,18210,0
20230814,155700,2119963560,18210,18210,18210,18210,0
20230814,155600,2119963560,18210,18210,18210,18210,0
20230814,155500,2119963560,18210,18210,18210,18210,0
20230814,155400,2119963560,18210,18210,18210,18210,0
20230814,155300,2119963560,18210,18210,18210,18210,0
20230814,155200,2119963560,18210,18210,18210,18210,0
20230814,155100,2119963560,18210,18210,18210,18210,0
20230814,155000,2119963560,18210,18210,18210,18210,0
20230814,154900,2119963560,18210,18210,18210,18210,0
20230814,154800,2119963560,18210,18210,18210,18210,0
20230814,154700,2119963560,18210,18210,18210,18210,0
20230814,154600,2119963560,18210,18210,18210,18210,0
20230814,154500,2119963560,18210,18210,18210,18210,0
20230814,154400,2119963560,18210,18210,18210,18210,0
20230814,154300,2119963560,18210,18210,18210,18210,0
20230814,154200,2119963560,18210,18210,18210,18210,0
20230814,154100,2119963560,18210,18210,18210,18210,0
20230814,154000,2119963560,18210,18210,18210,18210,0
20230814,153900,2119963560,18210,18210,18210,18210,0
20230814,153800,2119963560,18210,18210,18210,18210,0
20230814,153700,2119963560,18210,18210,18210,18210,0
20230814,153600,2119963560,18210,18210,18210,18210,0
20230814,153500,2119963560,18210,18210,18210,18210,0
20230814,153400,2119963560,18210,18210,18210,18210,0
20230814,153300,2119963560,18210,18210,18210,18210,0
20230814,153200,2119963560,18210,18210,18210,18210,1710
20230814,153100,2119963560,18210,18210,18210,18210,0
20230814,153000,2119963560,18210,18210,18210,18210,1710
20230814,152900,2088824460,18250,18250,18250,18250,0
20230814,152800,2088824460,18250,18250,18250,18250,0
20230814,152700,2088824460,18250,18250,18250,18250,0
20230814,152600,2088824460,18250,18250,18250,18250,0
20230814,152500,2088824460,18250,18250,18250,18250,0
20230814,152400,2088824460,18250,18250,18250,18250,0
20230814,152300,2088824460,18250,18250,18250,18250,0
20230814,152200,2088824460,18250,18250,18250,18250,0
20230814,152100,2088824460,18250,18250,18250,18250,0
20230814,152000,2088824460,18250,18250,18250,18250,0
20230814,151900,2088824460,18250,18220,18250,18220,237
20230814,151800,2084504180,18220,18220,18220,18210,360
20230814,151700,2077945680,18210,18210,18220,18210,175
20230814,151600,2074758910,18220,18220,18220,18210,63
20230814,151500,2073611430,18220,18210,18220,18210,244
20230814,151400,2069166080,18210,18210,18210,18200,59
20230814,151300,2068091830,18210,18210,18210,18210,67
20230814,151200,2066871760,18230,18210,18230,18210,191
20230814,151100,2063393630,18210,18210,18210,18200,101
20230814,151000,2061555140,18200,18190,18200,18190,72
20230814,150900,2060244750,18200,18230,18240,18190,777
20230814,150800,2046102500,18220,18210,18220,18210,83
20230814,150700,2044591060,18200,18210,18210,18200,72
20230814,150600,2043279990,18210,18210,18210,18210,3
20230814,150500,2043225360,18200,18200,18200,18200,85
20230814,150400,2041678360,18200,18200,18200,18200,69
20230814,150300,2040422560,18200,18210,18210,18200,128
20230814,150200,2038092400,18200,18210,18210,18200,53
20230814,150100,2037127770,18220,18220,18220,18210,24
20230814,150000,2036690510,18190,18200,18200,18190,121
20230814,145900,2034489030,18200,18200,18200,18200,53
20230814,145800,2033524430,18200,18200,18200,18200,77
20230814,145700,2032123030,18210,18210,18210,18210,12
20230814,145600,2031904510,18190,18190,18190,18190,72
20230814,145500,2030594830,18190,18200,18210,18180,1063
20230814,145400,2011257390,18210,18220,18220,18210,171
20230814,145300,2008142420,18230,18230,18230,18230,30
20230814,145200,2007595520,18220,18250,18250,18220,63
20230814,145100,2006447040,18250,18210,18250,18210,1249
20230814,145000,1983657790,18200,18200,18210,18200,193
20230814,144900,1980144980,18210,18210,18210,18210,12
20230814,144800,1979926460,18200,18210,18210,18200,75
20230814,144700,1978561430,18210,18200,18210,18200,103
20230814,144600,1976686820,18210,18210,18210,18210,97
20230814,144500,1974920450,18210,18210,18210,18200,76
20230814,144400,1973537210,18210,18210,18210,18210,49
20230814,144300,1972644920,18210,18210,18210,18210,11
20230814,144200,1972444610,18210,18210,18210,18210,34
20230814,144100,1971825470,18210,18220,18220,18210,40
20230814,144000,1971097050,18220,18210,18220,18200,675
20230814,143900,1958805480,18210,18210,18210,18200,228
20230814,143800,1954654320,18210,18210,18210,18210,500
20230814,143700,1945549320,18220,18230,18230,18220,50
20230814,143600,1944638310,18220,18220,18220,18220,13
20230814,143500,1944401450,18210,18210,18210,18210,457
20230814,143400,1936079480,18220,18220,18220,18220,64
20230814,143300,1934913400,18220,18220,18220,18220,0
20230814,143200,1934913400,18220,18220,18220,18220,72
20230814,143100,1933601560,18230,18230,18230,18230,0
20230814,143000,1933601560,18230,18230,18230,18230,1
20230814,142900,1933583330,18220,18220,18220,18220,0
20230814,142800,1933583330,18220,18220,18220,18220,72
20230814,142700,1932271490,18250,18230,18250,18230,4
20230814,142600,1932198550,18230,18230,18230,18220,141
20230814,142500,1929629050,18230,18230,18230,18230,7
20230814,142400,1929501440,18230,18230,18240,18220,81
20230814,142300,1928025270,18230,18230,18230,18230,0
20230814,142200,1928025270,18230,18240,18240,18230,162
20230814,142100,1925071110,18230,18230,18230,18230,0
20230814,142000,1925071110,18230,18230,18230,18230,77
20230814,141900,1923667400,18230,18230,18240,18230,259
20230814,141800,1918945820,18230,18220,18230,18220,854
20230814,141700,1903385790,18210,18210,18210,18200,82
20230814,141600,1901892670,18210,18210,18210,18210,5
20230814,141500,1901801620,18210,18210,18210,18210,434
20230814,141400,1893898480,18210,18210,18210,18210,50
20230814,141300,1892987980,18220,18220,18220,18220,66
20230814,141200,1891785460,18220,18220,18220,18220,0
20230814,141100,1891785460,18220,18220,18220,18220,135
20230814,141000,1889325760,18220,18220,18220,18220,34
20230814,140900,1888706280,18210,18210,18210,18210,73
20230814,140800,1887376950,18220,18220,18220,18220,2
20230814,140700,1887340510,18210,18220,18220,18210,87
20230814,140600,1885756090,18220,18230,18230,18220,237
20230814,140500,1881437820,18220,18220,18220,18220,0
20230814,140400,1881437820,18220,18220,18220,18220,72
20230814,140300,1880125980,18220,18220,18220,18220,19
20230814,140200,1879779800,18220,18230,18230,18220,259
20230814,140100,1875060800,18220,18220,18220,18220,314
20230814,140000,1869339720,18250,18220,18250,18220,73
20230814,135900,1868009630,18250,18250,18250,18250,0
20230814,135800,1868009630,18250,18230,18250,18230,113
20230814,135700,1865949440,18250,18240,18250,18240,5
20230814,135600,1865858230,18230,18230,18230,18230,172
20230814,135500,1862722670,18230,18220,18230,18220,65
20230814,135400,1861537860,18220,18230,18230,18220,60
20230814,135300,1860444640,18220,18220,18220,18220,137
20230814,135200,1857948500,18220,18230,18230,18220,83
20230814,135100,1856435690,18220,18230,18230,18220,282
20230814,135000,1851296630,18230,18240,18240,18230,100
20230814,134900,1849473530,18240,18240,18240,18240,27
20230814,134800,1848981050,18240,18260,18260,18240,1304
20230814,134700,1825193340,18260,18260,18260,18260,44
20230814,134600,1824389900,18270,18250,18270,18250,5
20230814,134500,1824298630,18250,18250,18250,18250,72
20230814,134400,1822984630,18260,18260,18260,18260,1
20230814,134300,1822966370,18250,18240,18250,18240,192
20230814,134200,1819463090,18240,18240,18240,18240,0
20230814,134100,1819463090,18240,18240,18240,18240,76
20230814,134000,1818076850,18240,18250,18250,18240,5
20230814,133900,1817985620,18250,18250,18250,18250,22
20230814,133800,1817584120,18250,18230,18250,18230,313
20230814,133700,1811873310,18250,18250,18250,18250,1
20230814,133600,1811855060,18230,18250,18250,18230,82
20230814,133500,1810360000,18230,18230,18230,18230,67
20230814,133400,1809138590,18230,18240,18240,18230,15
20230814,133300,1808865040,18240,18240,18240,18240,2
20230814,133200,1808828560,18230,18230,18230,18230,79
20230814,133100,1807388390,18230,18230,18230,18230,69
20230814,133000,1806130520,18230,18230,18230,18230,8
20230814,132900,1805984680,18230,18230,18230,18230,4
20230814,132800,1805911760,18220,18220,18230,18220,113
20230814,132700,1803852740,18220,18220,18220,18220,70
20230814,132600,1802577340,18230,18220,18230,18220,59
20230814,132500,1801501810,18220,18220,18220,18220,50
20230814,132400,1800590810,18200,18200,18200,18200,293
20230814,132300,1795258210,18200,18200,18200,18200,51
20230814,132200,1794330010,18190,18210,18210,18190,2072
20230814,132100,1756638320,18200,18200,18200,18200,259
20230814,132000,1751924520,18200,18210,18210,18200,31
20230814,131900,1751360310,18210,18210,18220,18210,8
20230814,131800,1751214610,18200,18200,18200,18200,155
20230814,131700,1748393610,18200,18200,18200,18200,51
20230814,131600,1747465410,18200,18210,18210,18200,950
20230814,131500,1730174370,18210,18220,18220,18210,162
20230814,131400,1727223450,18210,18230,18230,18210,217
20230814,131300,1723269660,18230,18250,18250,18230,1353
20230814,131200,1698578700,18260,18260,18260,18260,3
20230814,131100,1698523920,18260,18260,18260,18260,30
20230814,131000,1697976120,18270,18260,18270,18260,384
20230814,130900,1690964160,18270,18270,18270,18270,23
20230814,130800,1690543950,18260,18260,18260,18260,145
20230814,130700,1687896250,18260,18260,18260,18260,92
20230814,130600,1686216330,18260,18260,18260,18260,33
20230814,130500,1685613750,18260,18260,18260,18260,5
20230814,130400,1685522450,18260,18250,18260,18250,154
20230814,130300,1682711750,18250,18250,18250,18250,22
20230814,130200,1682310250,18250,18240,18250,18230,126
20230814,130100,1680012660,18240,18230,18240,18230,127
20230814,130000,1677697240,18220,18230,18230,18220,73
20230814,125900,1676367170,18230,18230,18230,18230,0
20230814,125800,1676367170,18230,18220,18230,18220,20
20230814,125700,1676002610,18220,18220,18220,18220,17
20230814,125600,1675692870,18220,18230,18230,18220,59
20230814,125500,1674617850,18220,18220,18220,18210,83
20230814,125400,1673105690,18220,18220,18220,18220,2
20230814,125300,1673069250,18220,18220,18220,18210,76
20230814,125200,1671685250,18220,18220,18220,18220,21
20230814,125100,1671302630,18200,18190,18220,18190,161
20230814,125000,1668371450,18190,18190,18190,18190,0
20230814,124900,1668371450,18190,18210,18210,18190,1228
20230814,124800,1646026950,18210,18210,18210,18210,300
20230814,124700,1640563950,18210,18210,18210,18210,72
20230814,124600,1639252830,18220,18220,18220,18220,170
20230814,124500,1636155430,18220,18230,18230,18220,110
20230814,124400,1634150850,18230,18230,18230,18230,2
20230814,124300,1634114390,18230,18240,18240,18230,121
20230814,124200,1631907530,18240,18240,18240,18240,5
20230814,124100,1631816330,18250,18260,18260,18250,11
20230814,124000,1631615480,18250,18270,18270,18250,40
20230814,123900,1630884880,18270,18260,18270,18260,122
20230814,123800,1628656040,18250,18240,18250,18230,153
20230814,123700,1625866040,18240,18240,18240,18230,57
20230814,123600,1624826370,18240,18240,18240,18240,3
20230814,123500,1624771650,18240,18250,18250,18240,5
20230814,123400,1624680440,18250,18230,18250,18200,3110
20230814,123300,1568062730,18230,18230,18230,18230,23
20230814,123200,1567643440,18230,18230,18230,18230,50
20230814,123100,1566731940,18230,18250,18250,18230,1634
20230814,123000,1536925810,18260,18260,18260,18260,71
20230814,122900,1535629350,18260,18260,18260,18260,25
20230814,122800,1535172850,18270,18260,18270,18260,92
20230814,122700,1533492910,18260,18260,18260,18260,68
20230814,122600,1532251230,18260,18260,18260,18260,0
20230814,122500,1532251230,18260,18260,18260,18260,82
20230814,122400,1530753910,18270,18270,18270,18270,75
20230814,122300,1529383660,18270,18280,18280,18270,83
20230814,122200,1527867140,18280,18280,18280,18280,63
20230814,122100,1526715500,18280,18280,18280,18280,86
20230814,122000,1525143420,18280,18280,18280,18280,33
20230814,121900,1524540180,18280,18280,18280,18280,48
20230814,121800,1523662740,18280,18280,18280,18280,1
20230814,121700,1523644460,18260,18250,18260,18240,3009
20230814,121600,1468752010,18260,18260,18260,18260,436
20230814,121500,1460790650,18260,18270,18270,18250,95
20230814,121400,1459056650,18260,18260,18260,18260,0
20230814,121300,1459056650,18260,18260,18260,18260,72
20230814,121200,1457741930,18250,18260,18260,18250,72
20230814,121100,1456427870,18270,18270,18270,18270,0
20230814,121000,1456427870,18270,18240,18270,18240,82
20230814,120900,1454931920,18250,18250,18250,18250,50
20230814,120800,1454019420,18240,18240,18240,18240,122
20230814,120700,1451794140,18230,18230,18230,18230,0
20230814,120600,1451794140,18230,18240,18240,18230,27
20230814,120500,1451301670,18240,18240,18240,18240,0
20230814,120400,1451301670,18240,18240,18240,18240,126
20230814,120300,1449003430,18240,18240,18240,18240,69
20230814,120200,1447744870,18240,18230,18240,18230,462
20230814,120100,1439321520,18230,18220,18230,18220,82
20230814,120000,1437827440,18220,18230,18230,18220,58
20230814,115900,1436770140,18230,18220,18230,18220,365
20230814,115800,1430119800,18220,18220,18220,18220,0
20230814,115700,1430119800,18220,18220,18220,18220,72
20230814,115600,1428807960,18220,18220,18220,18220,41
20230814,115500,1428060940,18220,18230,18230,18220,1137
20230814,115400,1407344160,18230,18230,18230,18230,10
20230814,115300,1407161860,18230,18240,18240,18230,73
20230814,115200,1405831060,18240,18250,18250,18240,309
20230814,115100,1400193940,18250,18250,18250,18250,72
20230814,115000,1398879940,18270,18270,18270,18270,6
20230814,114900,1398770320,18240,18240,18240,18240,72
20230814,114800,1397457040,18240,18240,18240,18240,7
20230814,114700,1397329360,18240,18240,18240,18240,65
20230814,114600,1396143760,18230,18240,18240,18230,129
20230814,114500,1393792030,18230,18250,18250,18230,80
20230814,114400,1392333530,18250,18250,18250,18250,72
20230814,114300,1391019530,18260,18270,18270,18260,4
20230814,114200,1390946470,18270,18240,18300,18230,193
20230814,114100,1387425900,18240,18240,18240,18240,37
20230814,114000,1386751020,18240,18240,18240,18220,98
20230814,113900,1384965020,18240,18230,18240,18230,130
20230814,113800,1382593830,18220,18220,18220,18220,463
20230814,113700,1374157970,18230,18220,18230,18220,12
20230814,113600,1373939320,18230,18230,18230,18230,94
20230814,113500,1372225700,18240,18240,18240,18240,8
20230814,113400,1372079780,18230,18240,18240,18230,94
20230814,113300,1370366060,18240,18240,18240,18240,1
20230814,113200,1370347820,18220,18240,18240,18220,92
20230814,113100,1368671180,18240,18220,18240,18220,90
20230814,113000,1367031270,18240,18240,18240,18220,58
20230814,112900,1365973370,18240,18220,18240,18220,142
20230814,112800,1363385350,18230,18230,18230,18230,601
20230814,112700,1352429120,18240,18230,18240,18230,84
20230814,112600,1350897790,18240,18240,18240,18240,8
20230814,112500,1350751870,18230,18240,18240,18230,135
20230814,112400,1348290190,18250,18250,18250,18250,0
20230814,112300,1348290190,18250,18270,18270,18250,108
20230814,112200,1346318190,18270,18270,18270,18270,9
20230814,112100,1346153760,18270,18320,18320,18270,153
20230814,112000,1343351830,18320,18230,18360,18230,497
20230814,111900,1334240240,18220,18260,18260,18220,33
20230814,111800,1333638270,18260,18210,18260,18210,690
20230814,111700,1321054170,18200,18210,18210,18200,202
20230814,111600,1317377310,18200,18230,18230,18200,904
20230814,111500,1300912280,18230,18230,18230,18230,11
20230814,111400,1300711750,18230,18230,18230,18230,213
20230814,111300,1296828760,18220,18220,18230,18220,33
20230814,111200,1296227400,18220,18220,18220,18220,77
20230814,111100,1294824460,18220,18230,18230,18220,25
20230814,111000,1294368750,18230,18230,18230,18230,109
20230814,110900,1292381680,18230,18230,18230,18230,219
20230814,110800,1288389310,18220,18230,18230,18220,203
20230814,110700,1284689340,18230,18230,18230,18230,121
20230814,110600,1282483510,18230,18230,18230,18230,55
20230814,110500,1281480860,18220,18230,18230,18220,155
20230814,110400,1278656220,18230,18220,18230,18220,36
20230814,110300,1278000170,18220,18210,18220,18210,109
20230814,110200,1276014910,18220,18220,18220,18210,329
20230814,110100,1270020570,18220,18210,18220,18210,138
20230814,110000,1267506930,18220,18220,18220,18220,60
20230814,105900,1266413730,18220,18220,18220,18220,1
20230814,105800,1266395510,18210,18240,18240,18210,5
20230814,105700,1266304430,18210,18220,18220,18210,1077
20230814,105600,1246691230,18220,18220,18220,18220,3
20230814,105500,1246636570,18220,18220,18230,18220,828
20230814,105400,1231547410,18220,18220,18220,18220,0
20230814,105300,1231547410,18220,18250,18250,18220,585
20230814,105200,1220882280,18250,18240,18250,18240,7
20230814,105100,1220754570,18250,18240,18250,18240,292
20230814,105000,1215427490,18240,18240,18240,18230,263
20230814,104900,1210630450,18240,18230,18240,18230,190
20230814,104800,1207166640,18240,18200,18250,18200,185
20230814,104700,1203797000,18200,18180,18200,18170,338
20230814,104600,1197649160,18180,18180,18200,18160,2126
20230814,104500,1158993110,18180,18200,18200,18180,424
20230814,104400,1151281540,18200,18210,18210,18200,1181
20230814,104300,1129783170,18210,18200,18210,18200,457
20230814,104200,1121462200,18210,18210,18210,18200,128
20230814,104100,1119132150,18210,18210,18220,18200,1184
20230814,104000,1097580820,18220,18230,18230,18210,779
20230814,103900,1083389810,18230,18250,18250,18230,642
20230814,103800,1071680010,18240,18270,18270,18240,979
20230814,103700,1053816240,18270,18270,18270,18260,355
20230814,103600,1047331540,18280,18290,18290,18260,1003
20230814,103500,1029000840,18290,18290,18290,18270,247
20230814,103400,1024484370,18290,18350,18350,18290,1325
20230814,103300,1000232930,18350,18310,18360,18300,634
20230814,103200,988629080,18300,18330,18330,18300,1056
20230814,103100,969293050,18330,18340,18350,18330,382
20230814,103000,962288990,18350,18350,18350,18350,73
20230814,102900,960949440,18350,18350,18360,18350,609
20230814,102800,949773260,18350,18350,18360,18340,669
20230814,102700,937500060,18350,18370,18370,18350,663
20230814,102600,925330700,18370,18380,18380,18360,1302
20230814,102500,901413020,18380,18390,18390,18380,95
20230814,102400,899666790,18380,18390,18390,18380,398
20230814,102300,892349170,18390,18400,18400,18390,116
20230814,102200,890215760,18400,18400,18400,18390,210
20230814,102100,886353280,18400,18440,18450,18400,1173
20230814,102000,864745980,18440,18450,18450,18440,344
20230814,101900,858401020,18460,18460,18460,18460,221
20230814,101800,854321360,18450,18460,18460,18450,48
20230814,101700,853435320,18460,18450,18460,18450,24
20230814,101600,852992320,18500,18430,18500,18430,387
20230814,101500,845854010,18420,18430,18430,18420,449
20230814,101400,837578980,18430,18420,18430,18420,242
20230814,101300,833121290,18430,18430,18430,18430,200
20230814,101200,829435290,18440,18450,18450,18440,1678
20230814,101100,798476490,18450,18460,18460,18450,50
20230814,101000,797553520,18470,18480,18490,18470,307
20230814,100900,791878320,18490,18510,18510,18490,336
20230814,100800,785662180,18510,18510,18520,18510,25
20230814,100700,785199320,18500,18480,18500,18470,175
20230814,100600,781963460,18480,18500,18500,18480,116
20230814,100500,779817800,18440,18400,18500,18400,281
20230814,100400,774632300,18400,18380,18410,18380,342
20230814,100300,768338980,18380,18390,18390,18370,783
20230814,100200,753945340,18390,18400,18400,18390,485
20230814,100100,745022070,18400,18400,18410,18400,1134
20230814,100000,724155960,18410,18430,18430,18410,717
20230814,095900,710953680,18430,18430,18430,18420,278
20230814,095800,705830150,18430,18460,18460,18430,1071
20230814,095700,686086610,18460,18510,18510,18450,1420
20230814,095600,659843830,18500,18500,18500,18500,4
20230814,095500,659769830,18500,18500,18510,18500,728
20230814,095400,646301630,18500,18520,18520,18500,308
20230814,095300,640602000,18510,18510,18520,18500,1269
20230814,095200,617122610,18500,18520,18520,18500,1036
20230814,095100,597947850,18510,18510,18510,18500,610
20230814,095000,586659670,18500,18580,18580,18500,3316
20230814,094900,525209040,18580,18580,18580,18570,273
20230814,094800,520136800,18580,18590,18590,18580,506
20230814,094700,510734380,18590,18590,18590,18590,30
20230814,094600,510176680,18590,18590,18590,18580,1480
20230814,094500,482673580,18610,18630,18630,18600,1212
20230814,094400,460117250,18640,18640,18640,18640,102
20230814,094300,458215970,18640,18700,18700,18640,447
20230814,094200,449875120,18700,18700,18700,18700,14
20230814,094100,449613320,18650,18720,18720,18650,5
20230814,094000,449520000,18620,18600,18620,18600,888
20230814,093900,432990100,18600,18620,18620,18600,663
20230814,093800,420649260,18620,18630,18630,18610,1093
20230814,093700,400296240,18630,18660,18660,18620,997
20230814,093600,381715130,18660,18710,18710,18660,2078
20230814,093500,342869370,18710,18710,18740,18710,260
20230814,093400,338004610,18700,18760,18760,18700,2464
20230814,093300,291872890,18760,18780,18790,18760,400
20230814,093200,284361690,18790,18770,18790,18770,55
20230814,093100,283328870,18770,18790,18790,18750,1142
20230814,093000,261907420,18770,18790,18790,18770,296
20230814,092900,256349290,18790,18790,18790,18790,16
20230814,092800,256048650,18780,18770,18780,18770,80
20230814,092700,254546450,18770,18790,18790,18770,412
20230814,092600,246812550,18790,18800,18800,18790,41
20230814,092500,246041850,18810,18810,18810,18810,0
20230814,092400,246041850,18810,18820,18820,18810,654
20230814,092300,233733810,18810,18820,18820,18810,264
20230814,092200,228765470,18850,18850,18850,18850,31
20230814,092100,228181120,18880,18890,18890,18880,11
20230814,092000,227973430,18880,18800,18890,18800,129
20230814,091900,225547430,18800,18770,18880,18770,1881
20230814,091800,190184570,18770,18770,18770,18770,3
20230814,091700,190128260,18780,18790,18790,18780,99
20230814,091600,188269020,18800,18790,18800,18790,767
20230814,091500,173856490,18790,18790,18790,18790,4
20230814,091400,173781330,18790,18790,18790,18790,23
20230814,091300,173349160,18750,18790,18800,18750,2341
20230814,091200,129423060,18780,18780,18780,18770,726
20230814,091100,115792620,18780,18780,18780,18770,581
20230814,091000,104883550,18790,18840,18870,18790,1171
20230814,090900,82852380,18850,18860,18890,18840,90
20230814,090800,81155500,18850,18900,18900,18850,79
20230814,090700,79664170,18910,18830,18910,18820,155
20230814,090600,76746870,18830,18790,18930,18770,858
20230814,090500,60612160,18800,18830,18830,18770,1577
20230814,090400,30954530,18830,18850,18850,18830,309
20230814,090300,25133860,18850,18940,18940,18850,359
20230814,090200,18351440,18980,19020,19020,18940,477
20230814,090100,9290210,19030,19040,19130,19030,18
20230814,090000,8947450,19130,19030,19150,19030,465