KissMeData/246720/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202600,499588250,8830,8830,8830,8830,151
20230814,202500,499588250,8830,8830,8830,8830,0
20230814,202400,499588250,8830,8830,8830,8830,0
20230814,202300,499588250,8830,8830,8830,8830,0
20230814,202200,499588250,8830,8830,8830,8830,0
20230814,202100,499588250,8830,8830,8830,8830,0
20230814,202000,499588250,8830,8830,8830,8830,0
20230814,201900,499588250,8830,8830,8830,8830,0
20230814,201800,499588250,8830,8830,8830,8830,0
20230814,201700,499588250,8830,8830,8830,8830,0
20230814,201600,499588250,8830,8830,8830,8830,0
20230814,201500,499588250,8830,8830,8830,8830,0
20230814,201400,499588250,8830,8830,8830,8830,0
20230814,201300,499588250,8830,8830,8830,8830,0
20230814,201200,499588250,8830,8830,8830,8830,0
20230814,201100,499588250,8830,8830,8830,8830,0
20230814,201000,499588250,8830,8830,8830,8830,0
20230814,200900,499588250,8830,8830,8830,8830,0
20230814,200800,499588250,8830,8830,8830,8830,0
20230814,200700,499588250,8830,8830,8830,8830,0
20230814,200600,499588250,8830,8830,8830,8830,0
20230814,200500,499588250,8830,8830,8830,8830,0
20230814,200400,499588250,8830,8830,8830,8830,0
20230814,200300,499588250,8830,8830,8830,8830,0
20230814,200200,499588250,8830,8830,8830,8830,0
20230814,200100,499588250,8830,8830,8830,8830,0
20230814,200000,499588250,8830,8830,8830,8830,0
20230814,195900,499588250,8830,8830,8830,8830,0
20230814,195800,499588250,8830,8830,8830,8830,0
20230814,195700,499588250,8830,8830,8830,8830,0
20230814,195600,499588250,8830,8830,8830,8830,151
20230814,195500,499588250,8830,8830,8830,8830,0
20230814,195400,499588250,8830,8830,8830,8830,0
20230814,195300,499588250,8830,8830,8830,8830,0
20230814,195200,499588250,8830,8830,8830,8830,0
20230814,195100,499588250,8830,8830,8830,8830,0
20230814,195000,499588250,8830,8830,8830,8830,0
20230814,194900,499588250,8830,8830,8830,8830,0
20230814,194800,499588250,8830,8830,8830,8830,0
20230814,194700,499588250,8830,8830,8830,8830,0
20230814,194600,499588250,8830,8830,8830,8830,0
20230814,194500,499588250,8830,8830,8830,8830,0
20230814,194400,499588250,8830,8830,8830,8830,0
20230814,194300,499588250,8830,8830,8830,8830,0
20230814,194200,499588250,8830,8830,8830,8830,0
20230814,194100,499588250,8830,8830,8830,8830,0
20230814,194000,499588250,8830,8830,8830,8830,0
20230814,193900,499588250,8830,8830,8830,8830,0
20230814,193800,499588250,8830,8830,8830,8830,0
20230814,193700,499588250,8830,8830,8830,8830,0
20230814,193600,499588250,8830,8830,8830,8830,0
20230814,193500,499588250,8830,8830,8830,8830,0
20230814,193400,499588250,8830,8830,8830,8830,0
20230814,193300,499588250,8830,8830,8830,8830,0
20230814,193200,499588250,8830,8830,8830,8830,0
20230814,193100,499588250,8830,8830,8830,8830,0
20230814,193000,499588250,8830,8830,8830,8830,0
20230814,192900,499588250,8830,8830,8830,8830,0
20230814,192800,499588250,8830,8830,8830,8830,0
20230814,192700,499588250,8830,8830,8830,8830,0
20230814,192600,499588250,8830,8830,8830,8830,151
20230814,192500,499588250,8830,8830,8830,8830,0
20230814,192400,499588250,8830,8830,8830,8830,0
20230814,192300,499588250,8830,8830,8830,8830,0
20230814,192200,499588250,8830,8830,8830,8830,0
20230814,192100,499588250,8830,8830,8830,8830,0
20230814,192000,499588250,8830,8830,8830,8830,0
20230814,191900,499588250,8830,8830,8830,8830,0
20230814,191800,499588250,8830,8830,8830,8830,0
20230814,191700,499588250,8830,8830,8830,8830,0
20230814,191600,499588250,8830,8830,8830,8830,0
20230814,191500,499588250,8830,8830,8830,8830,0
20230814,191400,499588250,8830,8830,8830,8830,0
20230814,191300,499588250,8830,8830,8830,8830,0
20230814,191200,499588250,8830,8830,8830,8830,0
20230814,191100,499588250,8830,8830,8830,8830,0
20230814,191000,499588250,8830,8830,8830,8830,0
20230814,190900,499588250,8830,8830,8830,8830,0
20230814,190800,499588250,8830,8830,8830,8830,0
20230814,190700,499588250,8830,8830,8830,8830,0
20230814,190600,499588250,8830,8830,8830,8830,0
20230814,190500,499588250,8830,8830,8830,8830,0
20230814,190400,499588250,8830,8830,8830,8830,0
20230814,190300,499588250,8830,8830,8830,8830,0
20230814,190200,499588250,8830,8830,8830,8830,0
20230814,190100,499588250,8830,8830,8830,8830,0
20230814,190000,499588250,8830,8830,8830,8830,0
20230814,185900,499588250,8830,8830,8830,8830,0
20230814,185800,499588250,8830,8830,8830,8830,0
20230814,185700,499588250,8830,8830,8830,8830,0
20230814,185600,499588250,8830,8830,8830,8830,151
20230814,185500,499588250,8830,8830,8830,8830,0
20230814,185400,499588250,8830,8830,8830,8830,0
20230814,185300,499588250,8830,8830,8830,8830,0
20230814,185200,499588250,8830,8830,8830,8830,0
20230814,185100,499588250,8830,8830,8830,8830,0
20230814,185000,499588250,8830,8830,8830,8830,0
20230814,184900,499588250,8830,8830,8830,8830,0
20230814,184800,499588250,8830,8830,8830,8830,0
20230814,184700,499588250,8830,8830,8830,8830,0
20230814,184600,499588250,8830,8830,8830,8830,0
20230814,184500,499588250,8830,8830,8830,8830,0
20230814,184400,499588250,8830,8830,8830,8830,0
20230814,184300,499588250,8830,8830,8830,8830,0
20230814,184200,499588250,8830,8830,8830,8830,0
20230814,184100,499588250,8830,8830,8830,8830,0
20230814,184000,499588250,8830,8830,8830,8830,0
20230814,183900,499588250,8830,8830,8830,8830,0
20230814,183800,499588250,8830,8830,8830,8830,0
20230814,183700,499588250,8830,8830,8830,8830,0
20230814,183600,499588250,8830,8830,8830,8830,0
20230814,183500,499588250,8830,8830,8830,8830,0
20230814,183400,499588250,8830,8830,8830,8830,0
20230814,183300,499588250,8830,8830,8830,8830,0
20230814,183200,499588250,8830,8830,8830,8830,0
20230814,183100,499588250,8830,8830,8830,8830,0
20230814,183000,499588250,8830,8830,8830,8830,0
20230814,182900,499588250,8830,8830,8830,8830,0
20230814,182800,499588250,8830,8830,8830,8830,0
20230814,182700,499588250,8830,8830,8830,8830,0
20230814,182600,499588250,8830,8830,8830,8830,151
20230814,182500,499588250,8830,8830,8830,8830,0
20230814,182400,499588250,8830,8830,8830,8830,0
20230814,182300,499588250,8830,8830,8830,8830,0
20230814,182200,499588250,8830,8830,8830,8830,0
20230814,182100,499588250,8830,8830,8830,8830,0
20230814,182000,499588250,8830,8830,8830,8830,0
20230814,181900,499588250,8830,8830,8830,8830,0
20230814,181800,499588250,8830,8830,8830,8830,0
20230814,181700,499588250,8830,8830,8830,8830,0
20230814,181600,499588250,8830,8830,8830,8830,0
20230814,181500,499588250,8830,8830,8830,8830,0
20230814,181400,499588250,8830,8830,8830,8830,0
20230814,181300,499588250,8830,8830,8830,8830,0
20230814,181200,499588250,8830,8830,8830,8830,0
20230814,181100,499588250,8830,8830,8830,8830,0
20230814,181000,499588250,8830,8830,8830,8830,0
20230814,180900,499588250,8830,8830,8830,8830,0
20230814,180800,499588250,8830,8830,8830,8830,0
20230814,180700,499588250,8830,8830,8830,8830,0
20230814,180600,499588250,8830,8830,8830,8830,0
20230814,180500,499588250,8830,8830,8830,8830,0
20230814,180400,499588250,8830,8830,8830,8830,0
20230814,180300,499588250,8830,8830,8830,8830,0
20230814,180200,499588250,8830,8830,8830,8830,0
20230814,180100,499588250,8830,8830,8830,8830,0
20230814,180000,499588250,8830,8830,8830,8830,0
20230814,175900,499588250,8830,8830,8830,8830,0
20230814,175800,499588250,8830,8830,8830,8830,0
20230814,175700,499588250,8830,8830,8830,8830,0
20230814,175600,499588250,8830,8830,8830,8830,151
20230814,175500,499588250,8830,8830,8830,8830,0
20230814,175400,499588250,8830,8830,8830,8830,0
20230814,175300,499588250,8830,8830,8830,8830,0
20230814,175200,499588250,8830,8830,8830,8830,0
20230814,175100,499588250,8830,8830,8830,8830,0
20230814,175000,499588250,8830,8830,8830,8830,0
20230814,174900,499588250,8830,8830,8830,8830,0
20230814,174800,499588250,8830,8830,8830,8830,0
20230814,174700,499588250,8830,8830,8830,8830,0
20230814,174600,499588250,8830,8830,8830,8830,0
20230814,174500,499588250,8830,8830,8830,8830,0
20230814,174400,499588250,8830,8830,8830,8830,0
20230814,174300,499588250,8830,8830,8830,8830,0
20230814,174200,499588250,8830,8830,8830,8830,0
20230814,174100,499588250,8830,8830,8830,8830,0
20230814,174000,499588250,8830,8830,8830,8830,0
20230814,173900,499588250,8830,8830,8830,8830,0
20230814,173800,499588250,8830,8830,8830,8830,0
20230814,173700,499588250,8830,8830,8830,8830,0
20230814,173600,499588250,8830,8830,8830,8830,0
20230814,173500,499588250,8830,8830,8830,8830,0
20230814,173400,499588250,8830,8830,8830,8830,0
20230814,173300,499588250,8830,8830,8830,8830,0
20230814,173200,499588250,8830,8830,8830,8830,0
20230814,173100,499588250,8830,8830,8830,8830,0
20230814,173000,499588250,8830,8830,8830,8830,0
20230814,172900,499588250,8830,8830,8830,8830,0
20230814,172800,499588250,8830,8830,8830,8830,0
20230814,172700,499588250,8830,8830,8830,8830,0
20230814,172600,499588250,8830,8830,8830,8830,151
20230814,172500,499588250,8830,8830,8830,8830,0
20230814,172400,499588250,8830,8830,8830,8830,0
20230814,172300,499588250,8830,8830,8830,8830,0
20230814,172200,499588250,8830,8830,8830,8830,0
20230814,172100,499588250,8830,8830,8830,8830,0
20230814,172000,499588250,8830,8830,8830,8830,0
20230814,171900,499588250,8830,8830,8830,8830,0
20230814,171800,499588250,8830,8830,8830,8830,0
20230814,171700,499588250,8830,8830,8830,8830,0
20230814,171600,499588250,8830,8830,8830,8830,0
20230814,171500,499588250,8830,8830,8830,8830,0
20230814,171400,499588250,8830,8830,8830,8830,0
20230814,171300,499588250,8830,8830,8830,8830,0
20230814,171200,499588250,8830,8830,8830,8830,0
20230814,171100,499588250,8830,8830,8830,8830,0
20230814,171000,499588250,8830,8830,8830,8830,0
20230814,170900,499588250,8830,8830,8830,8830,0
20230814,170800,499588250,8830,8830,8830,8830,0
20230814,170700,499588250,8830,8830,8830,8830,0
20230814,170600,499588250,8830,8830,8830,8830,0
20230814,170500,499588250,8830,8830,8830,8830,0
20230814,170400,499588250,8830,8830,8830,8830,0
20230814,170300,499588250,8830,8830,8830,8830,0
20230814,170200,499588250,8830,8830,8830,8830,0
20230814,170100,499588250,8830,8830,8830,8830,0
20230814,170000,499588250,8830,8830,8830,8830,0
20230814,165900,499588250,8830,8830,8830,8830,0
20230814,165800,499588250,8830,8830,8830,8830,0
20230814,165700,499588250,8830,8830,8830,8830,0
20230814,165600,499588250,8830,8830,8830,8830,151
20230814,165500,499588250,8830,8830,8830,8830,0
20230814,165400,499588250,8830,8830,8830,8830,0
20230814,165300,499588250,8830,8830,8830,8830,0
20230814,165200,499588250,8830,8830,8830,8830,0
20230814,165100,499588250,8830,8830,8830,8830,0
20230814,165000,499588250,8830,8830,8830,8830,0
20230814,164900,499588250,8830,8830,8830,8830,0
20230814,164800,499588250,8830,8830,8830,8830,0
20230814,164700,499588250,8830,8830,8830,8830,0
20230814,164600,499588250,8830,8830,8830,8830,0
20230814,164500,499588250,8830,8830,8830,8830,0
20230814,164400,499588250,8830,8830,8830,8830,0
20230814,164300,499588250,8830,8830,8830,8830,0
20230814,164200,499588250,8830,8830,8830,8830,0
20230814,164100,499588250,8830,8830,8830,8830,0
20230814,164000,499588250,8830,8830,8830,8830,0
20230814,163900,499588250,8830,8830,8830,8830,0
20230814,163800,499588250,8830,8830,8830,8830,0
20230814,163700,499588250,8830,8830,8830,8830,0
20230814,163600,499588250,8830,8830,8830,8830,0
20230814,163500,499588250,8830,8830,8830,8830,0
20230814,163400,499588250,8830,8830,8830,8830,0
20230814,163300,499588250,8830,8830,8830,8830,0
20230814,163200,499588250,8830,8830,8830,8830,0
20230814,163100,499588250,8830,8830,8830,8830,0
20230814,163000,499588250,8830,8830,8830,8830,0
20230814,162900,499588250,8830,8830,8830,8830,0
20230814,162800,499588250,8830,8830,8830,8830,0
20230814,162700,499588250,8830,8830,8830,8830,0
20230814,162600,499588250,8830,8830,8830,8830,151
20230814,162500,499588250,8830,8830,8830,8830,0
20230814,162400,499588250,8830,8830,8830,8830,0
20230814,162300,499588250,8830,8830,8830,8830,0
20230814,162200,499588250,8830,8830,8830,8830,0
20230814,162100,499588250,8830,8830,8830,8830,0
20230814,162000,499588250,8830,8830,8830,8830,0
20230814,161900,499588250,8830,8830,8830,8830,0
20230814,161800,499588250,8830,8830,8830,8830,0
20230814,161700,499588250,8830,8830,8830,8830,0
20230814,161600,499588250,8830,8830,8830,8830,0
20230814,161500,499588250,8830,8830,8830,8830,0
20230814,161400,499588250,8830,8830,8830,8830,0
20230814,161300,499588250,8830,8830,8830,8830,0
20230814,161200,499588250,8830,8830,8830,8830,0
20230814,161100,499588250,8830,8830,8830,8830,0
20230814,161000,499588250,8830,8830,8830,8830,0
20230814,160900,499588250,8830,8830,8830,8830,0
20230814,160800,499588250,8830,8830,8830,8830,0
20230814,160700,499588250,8830,8830,8830,8830,0
20230814,160600,499588250,8830,8830,8830,8830,0
20230814,160500,499588250,8830,8830,8830,8830,0
20230814,160400,499588250,8830,8830,8830,8830,0
20230814,160300,499588250,8830,8830,8830,8830,0
20230814,160200,499588250,8830,8830,8830,8830,0
20230814,160100,499588250,8830,8830,8830,8830,0
20230814,160000,499588250,8830,8830,8830,8830,0
20230814,155900,499588250,8830,8830,8830,8830,0
20230814,155800,499588250,8830,8830,8830,8830,0
20230814,155700,499588250,8830,8830,8830,8830,0
20230814,155600,499588250,8830,8830,8830,8830,151
20230814,155500,499588250,8830,8830,8830,8830,0
20230814,155400,499588250,8830,8830,8830,8830,0
20230814,155300,499588250,8830,8830,8830,8830,0
20230814,155200,499588250,8830,8830,8830,8830,0
20230814,155100,499588250,8830,8830,8830,8830,0
20230814,155000,499588250,8830,8830,8830,8830,0
20230814,154900,499588250,8830,8830,8830,8830,0
20230814,154800,499588250,8830,8830,8830,8830,0
20230814,154700,499588250,8830,8830,8830,8830,0
20230814,154600,499588250,8830,8830,8830,8830,0
20230814,154500,499588250,8830,8830,8830,8830,0
20230814,154400,499588250,8830,8830,8830,8830,0
20230814,154300,499588250,8830,8830,8830,8830,0
20230814,154200,499588250,8830,8830,8830,8830,0
20230814,154100,499588250,8830,8830,8830,8830,0
20230814,154000,499588250,8830,8830,8830,8830,0
20230814,153900,499588250,8830,8830,8830,8830,0
20230814,153800,499588250,8830,8830,8830,8830,0
20230814,153700,499588250,8830,8830,8830,8830,0
20230814,153600,499588250,8830,8830,8830,8830,0
20230814,153500,499588250,8830,8830,8830,8830,0
20230814,153400,499588250,8830,8830,8830,8830,0
20230814,153300,499588250,8830,8830,8830,8830,0
20230814,153200,499588250,8830,8830,8830,8830,0
20230814,153100,499588250,8830,8830,8830,8830,0
20230814,153000,499588250,8830,8830,8830,8830,151
20230814,152900,498254920,8830,8830,8830,8830,0
20230814,152800,498254920,8830,8830,8830,8830,0
20230814,152700,498254920,8830,8830,8830,8830,0
20230814,152600,498254920,8830,8830,8830,8830,0
20230814,152500,498254920,8830,8830,8830,8830,0
20230814,152400,498254920,8830,8830,8830,8830,0
20230814,152300,498254920,8830,8830,8830,8830,0
20230814,152200,498254920,8830,8830,8830,8830,0
20230814,152100,498254920,8830,8830,8830,8830,0
20230814,152000,498254920,8830,8830,8830,8830,0
20230814,151900,498254920,8830,8830,8830,8830,25
20230814,151800,498034170,8830,8830,8830,8830,31
20230814,151700,497760440,8800,8800,8800,8800,5
20230814,151600,497716440,8800,8800,8800,8800,1000
20230814,151500,488916440,8800,8800,8800,8800,120
20230814,151400,487860440,8840,8800,8840,8800,231
20230814,151300,485827600,8800,8830,8830,8800,16
20230814,151200,485686650,8840,8840,8840,8840,1
20230814,151100,485677810,8810,8810,8810,8810,100
20230814,151000,484796810,8840,8840,8840,8840,0
20230814,150900,484796810,8840,8840,8840,8840,0
20230814,150800,484796810,8840,8840,8840,8840,100
20230814,150700,483912810,8840,8840,8840,8840,0
20230814,150600,483912810,8840,8840,8840,8840,0
20230814,150500,483912810,8840,8840,8840,8840,1
20230814,150400,483903970,8840,8840,8840,8840,0
20230814,150300,483903970,8840,8840,8840,8840,0
20230814,150200,483903970,8840,8840,8840,8840,0
20230814,150100,483903970,8840,8840,8840,8840,6
20230814,150000,483850930,8850,8850,8850,8850,0
20230814,145900,483850930,8850,8850,8850,8850,0
20230814,145800,483850930,8850,8830,8850,8830,734
20230814,145700,477361560,8810,8810,8810,8810,0
20230814,145600,477361560,8810,8810,8810,8810,5
20230814,145500,477317510,8830,8830,8830,8830,0
20230814,145400,477317510,8830,8830,8830,8830,0
20230814,145300,477317510,8830,8830,8830,8830,1
20230814,145200,477308680,8800,8800,8800,8800,0
20230814,145100,477308680,8800,8800,8800,8800,0
20230814,145000,477308680,8800,8800,8800,8800,0
20230814,144900,477308680,8800,8800,8800,8800,0
20230814,144800,477308680,8800,8800,8800,8800,300
20230814,144700,474668680,8840,8840,8840,8840,0
20230814,144600,474668680,8840,8860,8880,8840,25
20230814,144500,474447030,8800,8850,8850,8800,44
20230814,144400,474059240,8880,8840,8880,8840,213
20230814,144300,472170850,8840,8840,8840,8840,5
20230814,144200,472126650,8860,8860,8860,8860,0
20230814,144100,472126650,8860,8860,8860,8860,0
20230814,144000,472126650,8860,8840,8860,8840,57
20230814,143900,471621970,8850,8860,8860,8850,3
20230814,143800,471595410,8860,8860,8860,8860,78
20230814,143700,470904330,8850,8850,8850,8850,0
20230814,143600,470904330,8850,8850,8850,8850,0
20230814,143500,470904330,8850,8850,8850,8850,240
20230814,143400,468780330,8840,8840,8840,8840,120
20230814,143300,467719530,8820,8830,8830,8820,359
20230814,143200,464550760,8830,8830,8830,8830,0
20230814,143100,464550760,8830,8830,8830,8830,4
20230814,143000,464515440,8830,8830,8830,8830,2
20230814,142900,464497780,8880,8850,8880,8850,14
20230814,142800,464373850,8900,8830,8900,8830,52
20230814,142700,463912190,8830,8830,8830,8830,0
20230814,142600,463912190,8830,8830,8840,8830,305
20230814,142500,461216090,8840,8840,8840,8840,0
20230814,142400,461216090,8840,8830,8840,8830,906
20230814,142300,453213710,8800,8800,8800,8800,0
20230814,142200,453213710,8800,8800,8800,8800,0
20230814,142100,453213710,8800,8830,8830,8800,800
20230814,142000,446164390,8820,8820,8820,8820,49
20230814,141900,445732210,8840,8840,8840,8840,543
20230814,141800,440932090,8860,8860,8860,8860,0
20230814,141700,440932090,8860,8950,8950,8860,54
20230814,141600,440453470,8950,8910,8950,8900,101
20230814,141500,439553090,8910,8830,8910,8820,587
20230814,141400,434364260,8830,8830,8830,8830,950
20230814,141300,425975760,8830,8830,8830,8830,7
20230814,141200,425913950,8840,8840,8840,8840,0
20230814,141100,425913950,8840,8840,8840,8840,0
20230814,141000,425913950,8840,8840,8840,8840,0
20230814,140900,425913950,8840,8840,8840,8840,0
20230814,140800,425913950,8840,8840,8840,8840,111
20230814,140700,424932710,8840,8820,8840,8820,1000
20230814,140600,416102190,8820,8820,8820,8820,0
20230814,140500,416102190,8820,8830,8830,8820,201
20230814,140400,414328690,8840,8840,8840,8840,9
20230814,140300,414249130,8850,8850,8850,8850,0
20230814,140200,414249130,8850,8850,8850,8850,38
20230814,140100,413912830,8820,8820,8820,8820,0
20230814,140000,413912830,8820,8820,8820,8820,0
20230814,135900,413912830,8820,8820,8820,8820,0
20230814,135800,413912830,8820,8810,8820,8810,182
20230814,135700,412308180,8810,8810,8810,8810,0
20230814,135600,412308180,8810,8810,8810,8810,41
20230814,135500,411946970,8820,8820,8820,8820,0
20230814,135400,411946970,8820,8820,8820,8820,77
20230814,135300,411267830,8830,8830,8830,8830,50
20230814,135200,410826330,8840,8840,8840,8840,1
20230814,135100,410817490,8850,8840,8850,8840,105
20230814,135000,409888320,8850,8850,8850,8850,0
20230814,134900,409888320,8850,8850,8850,8850,0
20230814,134800,409888320,8850,8850,8850,8850,0
20230814,134700,409888320,8850,8850,8850,8850,1
20230814,134600,409879470,8850,8850,8850,8850,2
20230814,134500,409861770,8850,8850,8850,8850,0
20230814,134400,409861770,8850,8850,8850,8850,77
20230814,134300,409180320,8850,8850,8850,8850,0
20230814,134200,409180320,8850,8850,8850,8850,0
20230814,134100,409180320,8850,8830,8850,8830,479
20230814,134000,404941430,8860,8860,8860,8860,0
20230814,133900,404941430,8860,8850,8860,8850,280
20230814,133800,402460640,8830,8830,8830,8830,0
20230814,133700,402460640,8830,8840,8840,8830,690
20230814,133600,396367840,8870,8860,8870,8860,6
20230814,133500,396314630,8880,8850,8880,8850,19
20230814,133400,396146270,8830,8830,8830,8830,0
20230814,133300,396146270,8830,8830,8830,8830,0
20230814,133200,396146270,8830,8840,8840,8830,500
20230814,133100,391731220,8850,8850,8850,8850,9
20230814,133000,391651570,8850,8880,8880,8850,13
20230814,132900,391536390,8910,8910,8910,8910,0
20230814,132800,391536390,8910,8910,8910,8910,300
20230814,132700,388863390,8910,8910,8910,8910,59
20230814,132600,388337700,8920,8920,8920,8920,25
20230814,132500,388114700,8930,8920,8930,8920,42
20230814,132400,387740040,8920,8920,8920,8920,6
20230814,132300,387686520,8920,8910,8930,8910,13
20230814,132200,387570560,8920,8910,8920,8910,251
20230814,132100,385332310,8880,8890,8890,8880,127
20230814,132000,384203330,8860,8900,8910,8860,318
20230814,131900,381384450,8890,8850,8890,8850,432
20230814,131800,377549690,8850,8850,8850,8850,12
20230814,131700,377443490,8850,8830,8850,8830,1109
20230814,131600,367650900,8830,8880,8880,8830,574
20230814,131500,362563530,8890,8910,8910,8890,55
20230814,131400,362073980,8920,8950,8960,8920,949
20230814,131300,353595250,8960,8970,8970,8960,257
20230814,131200,351290830,8980,8980,8980,8980,161
20230814,131100,349845050,8960,9020,9040,8960,810
20230814,131000,342557660,9030,9020,9030,9020,10
20230814,130900,342467410,8990,9020,9030,8970,1042
20230814,130800,333064960,9020,8990,9020,8990,1870
20230814,130700,316241020,8980,8950,8980,8950,861
20230814,130600,308512420,8930,8940,8980,8930,344
20230814,130500,305434040,8940,8920,8980,8920,315
20230814,130400,302620250,8920,8910,8920,8910,507
20230814,130300,298099970,8900,8830,8900,8830,1827
20230814,130200,281902800,8830,8800,8860,8800,703
20230814,130100,275696850,8810,8780,8850,8770,2662
20230814,130000,252180180,8780,8770,8800,8760,493
20230814,125900,247860960,8770,8750,8770,8750,11
20230814,125800,247764570,8790,8790,8790,8790,0
20230814,125700,247764570,8790,8750,8800,8750,31
20230814,125600,247492710,8750,8750,8750,8750,0
20230814,125500,247492710,8750,8750,8750,8750,0
20230814,125400,247492710,8750,8750,8750,8750,0
20230814,125300,247492710,8750,8750,8750,8750,0
20230814,125200,247492710,8750,8750,8750,8750,0
20230814,125100,247492710,8750,8750,8750,8750,0
20230814,125000,247492710,8750,8750,8750,8750,0
20230814,124900,247492710,8750,8750,8750,8750,0
20230814,124800,247492710,8750,8750,8750,8750,2
20230814,124700,247475210,8750,8750,8750,8750,11
20230814,124600,247378960,8750,8750,8750,8750,2
20230814,124500,247361460,8760,8760,8760,8760,0
20230814,124400,247361460,8760,8730,8760,8730,247
20230814,124300,245205120,8740,8740,8740,8740,3
20230814,124200,245178900,8740,8740,8740,8740,10
20230814,124100,245091500,8790,8800,8800,8790,1205
20230814,124000,234499510,8800,8800,8800,8800,11
20230814,123900,234402710,8810,8820,8830,8810,99
20230814,123800,233528760,8810,8780,8810,8780,30
20230814,123700,233264850,8770,8770,8770,8760,28
20230814,123600,233019340,8800,8750,8800,8750,600
20230814,123500,227740000,8750,8750,8750,8750,0
20230814,123400,227740000,8750,8750,8750,8750,2
20230814,123300,227722500,8740,8740,8740,8740,0
20230814,123200,227722500,8740,8710,8740,8710,403
20230814,123100,224205190,8710,8700,8710,8700,1231
20230814,123000,213486180,8650,8700,8700,8650,7
20230814,122900,213425580,8680,8680,8680,8680,1
20230814,122800,213416900,8670,8690,8690,8670,500
20230814,122700,209080300,8700,8700,8700,8700,0
20230814,122600,209080300,8700,8700,8700,8700,0
20230814,122500,209080300,8700,8700,8700,8700,0
20230814,122400,209080300,8700,8700,8700,8700,7
20230814,122300,209019400,8700,8700,8700,8700,7
20230814,122200,208958500,8700,8700,8700,8700,60
20230814,122100,208436500,8720,8720,8720,8720,0
20230814,122000,208436500,8720,8720,8720,8720,0
20230814,121900,208436500,8720,8720,8720,8720,0
20230814,121800,208436500,8720,8720,8720,8720,0
20230814,121700,208436500,8720,8720,8720,8720,0
20230814,121600,208436500,8720,8720,8720,8720,0
20230814,121500,208436500,8720,8720,8720,8720,0
20230814,121400,208436500,8720,8710,8720,8710,35
20230814,121300,208131320,8720,8720,8720,8720,0
20230814,121200,208131320,8720,8720,8720,8720,0
20230814,121100,208131320,8720,8720,8720,8720,0
20230814,121000,208131320,8720,8720,8720,8720,0
20230814,120900,208131320,8720,8720,8720,8720,0
20230814,120800,208131320,8720,8720,8720,8720,0
20230814,120700,208131320,8720,8720,8720,8720,61
20230814,120600,207599400,8720,8720,8720,8720,0
20230814,120500,207599400,8720,8720,8720,8720,0
20230814,120400,207599400,8720,8720,8720,8720,9
20230814,120300,207520920,8720,8720,8720,8720,1
20230814,120200,207512200,8720,8720,8720,8720,1
20230814,120100,207503480,8710,8710,8710,8710,1
20230814,120000,207494770,8690,8690,8690,8690,5
20230814,115900,207451320,8700,8710,8710,8700,2
20230814,115800,207433910,8710,8700,8710,8700,37
20230814,115700,207111700,8720,8720,8720,8720,0
20230814,115600,207111700,8720,8720,8720,8720,0
20230814,115500,207111700,8720,8720,8720,8720,1
20230814,115400,207102980,8700,8700,8700,8700,1
20230814,115300,207094280,8690,8650,8690,8650,856
20230814,115200,199661080,8660,8660,8660,8660,0
20230814,115100,199661080,8660,8660,8660,8660,0
20230814,115000,199661080,8660,8660,8660,8660,0
20230814,114900,199661080,8660,8660,8660,8660,0
20230814,114800,199661080,8660,8660,8660,8630,3
20230814,114700,199635130,8640,8640,8640,8640,207
20230814,114600,197846650,8690,8690,8690,8690,0
20230814,114500,197846650,8690,8690,8690,8690,0
20230814,114400,197846650,8690,8690,8690,8690,4
20230814,114300,197811890,8690,8690,8690,8690,0
20230814,114200,197811890,8690,8690,8690,8690,0
20230814,114100,197811890,8690,8690,8690,8690,0
20230814,114000,197811890,8690,8690,8690,8690,0
20230814,113900,197811890,8690,8660,8690,8640,163
20230814,113800,196400820,8690,8690,8690,8690,0
20230814,113700,196400820,8690,8690,8690,8690,0
20230814,113600,196400820,8690,8690,8690,8690,0
20230814,113500,196400820,8690,8690,8690,8690,0
20230814,113400,196400820,8690,8690,8690,8690,0
20230814,113300,196400820,8690,8690,8690,8690,0
20230814,113200,196400820,8690,8690,8690,8690,0
20230814,113100,196400820,8690,8690,8690,8690,0
20230814,113000,196400820,8690,8690,8690,8690,0
20230814,112900,196400820,8690,8690,8690,8690,0
20230814,112800,196400820,8690,8690,8690,8690,0
20230814,112700,196400820,8690,8650,8690,8650,202
20230814,112600,194653440,8730,8730,8730,8730,0
20230814,112500,194653440,8730,8730,8730,8730,0
20230814,112400,194653440,8730,8730,8730,8730,0
20230814,112300,194653440,8730,8730,8730,8730,1
20230814,112200,194644710,8730,8670,8730,8670,12
20230814,112100,194540260,8670,8670,8670,8670,0
20230814,112000,194540260,8670,8670,8670,8670,0
20230814,111900,194540260,8670,8670,8670,8670,0
20230814,111800,194540260,8670,8670,8670,8670,0
20230814,111700,194540260,8670,8670,8670,8670,0
20230814,111600,194540260,8670,8650,8670,8640,6
20230814,111500,194488360,8650,8650,8650,8630,9
20230814,111400,194410590,8730,8730,8730,8730,2
20230814,111300,194393130,8730,8710,8730,8710,97
20230814,111200,193546430,8730,8730,8730,8730,0
20230814,111100,193546430,8730,8730,8730,8730,1
20230814,111000,193537700,8720,8730,8730,8720,3
20230814,110900,193511530,8720,8670,8720,8660,21
20230814,110800,193329180,8660,8660,8660,8660,250
20230814,110700,191164180,8660,8660,8660,8660,1
20230814,110600,191155520,8650,8650,8650,8650,1
20230814,110500,191146870,8640,8640,8640,8640,619
20230814,110400,185798710,8650,8640,8650,8640,17
20230814,110300,185651770,8650,8640,8650,8640,26
20230814,110200,185426980,8640,8690,8690,8640,850
20230814,110100,178082930,8650,8670,8670,8650,2
20230814,110000,178065610,8660,8700,8700,8660,202
20230814,105900,176312290,8710,8710,8710,8710,0
20230814,105800,176312290,8710,8710,8710,8710,0
20230814,105700,176312290,8710,8730,8730,8710,3
20230814,105600,176286120,8740,8740,8740,8740,0
20230814,105500,176286120,8740,8740,8740,8740,307
20230814,105400,173602940,8740,8730,8740,8730,101
20230814,105300,172721200,8740,8740,8740,8740,76
20230814,105200,172056960,8760,8740,8760,8740,111
20230814,105100,171086800,8830,8780,8830,8710,394
20230814,105000,167618570,8800,8630,8800,8630,1041
20230814,104900,158560900,8660,8680,8680,8660,472
20230814,104800,154470970,8720,8700,8720,8700,24
20230814,104700,154262130,8700,8610,8700,8610,460
20230814,104600,150269400,8600,8590,8600,8590,1289
20230814,104500,139185080,8590,8590,8590,8590,0
20230814,104400,139185080,8590,8580,8590,8580,5
20230814,104300,139142170,8590,8590,8590,8590,58
20230814,104200,138643950,8590,8590,8590,8590,0
20230814,104100,138643950,8590,8580,8590,8580,118
20230814,104000,137631500,8590,8590,8590,8590,0
20230814,103900,137631500,8590,8590,8590,8590,0
20230814,103800,137631500,8590,8590,8590,8590,0
20230814,103700,137631500,8590,8590,8590,8590,0
20230814,103600,137631500,8590,8560,8590,8560,2
20230814,103500,137614350,8590,8590,8590,8590,0
20230814,103400,137614350,8590,8590,8590,8590,0
20230814,103300,137614350,8590,8590,8590,8590,0
20230814,103200,137614350,8590,8590,8590,8590,0
20230814,103100,137614350,8590,8590,8590,8590,0
20230814,103000,137614350,8590,8570,8590,8550,305
20230814,102900,135004740,8590,8590,8590,8590,0
20230814,102800,135004740,8590,8590,8590,8590,0
20230814,102700,135004740,8590,8590,8590,8590,0
20230814,102600,135004740,8590,8590,8590,8590,0
20230814,102500,135004740,8590,8590,8590,8590,0
20230814,102400,135004740,8590,8590,8590,8590,0
20230814,102300,135004740,8590,8580,8590,8580,6
20230814,102200,134953250,8600,8600,8600,8600,2
20230814,102100,134936050,8600,8600,8600,8600,165
20230814,102000,133517050,8600,8600,8600,8600,0
20230814,101900,133517050,8600,8600,8600,8600,0
20230814,101800,133517050,8600,8600,8600,8600,19
20230814,101700,133353650,8600,8600,8600,8600,0
20230814,101600,133353650,8600,8600,8600,8600,0
20230814,101500,133353650,8600,8600,8600,8600,0
20230814,101400,133353650,8600,8590,8600,8590,2
20230814,101300,133336460,8600,8600,8600,8600,0
20230814,101200,133336460,8600,8600,8600,8600,0
20230814,101100,133336460,8600,8600,8600,8600,25
20230814,101000,133121460,8600,8600,8600,8600,0
20230814,100900,133121460,8600,8600,8600,8600,0
20230814,100800,133121460,8600,8600,8600,8600,0
20230814,100700,133121460,8600,8600,8600,8600,0
20230814,100600,133121460,8600,8600,8600,8600,0
20230814,100500,133121460,8600,8590,8600,8590,3
20230814,100400,133095670,8600,8600,8600,8600,0
20230814,100300,133095670,8600,8600,8600,8600,0
20230814,100200,133095670,8600,8600,8600,8600,0
20230814,100100,133095670,8600,8600,8600,8600,0
20230814,100000,133095670,8600,8560,8600,8560,2
20230814,095900,133078510,8600,8600,8600,8600,0
20230814,095800,133078510,8600,8590,8600,8590,26
20230814,095700,132855160,8590,8590,8590,8590,1
20230814,095600,132846570,8590,8590,8590,8590,0
20230814,095500,132846570,8590,8590,8590,8590,0
20230814,095400,132846570,8590,8590,8590,8590,0
20230814,095300,132846570,8590,8590,8590,8590,0
20230814,095200,132846570,8590,8580,8590,8550,352
20230814,095100,129836790,8590,8590,8610,8540,533
20230814,095000,125275830,8570,8600,8620,8570,54
20230814,094900,124811440,8580,8630,8630,8580,293
20230814,094800,122295270,8630,8600,8630,8600,2
20230814,094700,122278040,8600,8570,8600,8570,301
20230814,094600,119696940,8590,8590,8590,8590,0
20230814,094500,119696940,8590,8590,8590,8560,21
20230814,094400,119516940,8590,8580,8590,8560,1227
20230814,094300,108999120,8580,8570,8590,8560,320
20230814,094200,106258690,8570,8620,8620,8570,27
20230814,094100,106027170,8580,8610,8640,8580,1807
20230814,094000,90514930,8610,8650,8650,8610,497
20230814,093900,86220630,8690,8690,8690,8690,0
20230814,093800,86220630,8690,8670,8690,8670,4
20230814,093700,86185890,8670,8640,8670,8640,3
20230814,093600,86159910,8670,8670,8670,8620,6
20230814,093500,86108020,8670,8670,8670,8670,1
20230814,093400,86099350,8690,8690,8690,8690,0
20230814,093300,86099350,8690,8630,8690,8630,210
20230814,093200,84286840,8640,8600,8640,8600,378
20230814,093100,81030480,8600,8630,8630,8600,89
20230814,093000,80265020,8600,8630,8630,8600,228
20230814,092900,78298220,8630,8630,8630,8610,295
20230814,092800,75755930,8640,8620,8640,8610,140
20230814,092700,74550380,8650,8650,8650,8650,0
20230814,092600,74550380,8650,8650,8650,8650,0
20230814,092500,74550380,8650,8650,8650,8650,40
20230814,092400,74204380,8650,8620,8650,8620,7
20230814,092300,74144010,8650,8650,8650,8650,28
20230814,092200,73901810,8690,8590,8690,8590,402
20230814,092100,70436210,8590,8650,8660,8590,2397
20230814,092000,49809380,8670,8670,8670,8640,211
20230814,091900,47980760,8690,8690,8690,8690,0
20230814,091800,47980760,8690,8690,8690,8690,0
20230814,091700,47980760,8690,8740,8740,8690,8
20230814,091600,47911190,8720,8720,8720,8720,101
20230814,091500,47030470,8690,8710,8740,8690,250
20230814,091400,44855290,8740,8740,8740,8740,0
20230814,091300,44855290,8740,8760,8760,8740,971
20230814,091200,36362800,8790,8790,8790,8790,1
20230814,091100,36354010,8770,8780,8780,8770,547
20230814,091000,31556530,8830,8790,8830,8790,221
20230814,090900,29605540,8790,8690,8790,8690,4
20230814,090800,29570580,8690,8590,8690,8590,557
20230814,090700,24771700,8630,8620,8630,8600,250
20230814,090600,22621570,8630,8630,8630,8630,1
20230814,090500,22612940,8620,8630,8630,8620,654
20230814,090400,16975450,8630,8630,8690,8620,292
20230814,090300,14449130,8640,8710,8710,8640,510
20230814,090200,10026070,8740,8740,8740,8740,6
20230814,090100,9973630,8620,8650,8740,8620,516
20230814,090000,5524860,8610,8810,8810,8610,620