KissMeData/051370/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,192200,627727600,10450,10450,10450,10450,2354
20230814,192100,627727600,10450,10450,10450,10450,0
20230814,192000,627727600,10450,10450,10450,10450,0
20230814,191900,627727600,10450,10450,10450,10450,0
20230814,191800,627727600,10450,10450,10450,10450,0
20230814,191700,627727600,10450,10450,10450,10450,0
20230814,191600,627727600,10450,10450,10450,10450,0
20230814,191500,627727600,10450,10450,10450,10450,0
20230814,191400,627727600,10450,10450,10450,10450,0
20230814,191300,627727600,10450,10450,10450,10450,0
20230814,191200,627727600,10450,10450,10450,10450,0
20230814,191100,627727600,10450,10450,10450,10450,0
20230814,191000,627727600,10450,10450,10450,10450,0
20230814,190900,627727600,10450,10450,10450,10450,0
20230814,190800,627727600,10450,10450,10450,10450,0
20230814,190700,627727600,10450,10450,10450,10450,0
20230814,190600,627727600,10450,10450,10450,10450,0
20230814,190500,627727600,10450,10450,10450,10450,0
20230814,190400,627727600,10450,10450,10450,10450,0
20230814,190300,627727600,10450,10450,10450,10450,0
20230814,190200,627727600,10450,10450,10450,10450,0
20230814,190100,627727600,10450,10450,10450,10450,0
20230814,190000,627727600,10450,10450,10450,10450,0
20230814,185900,627727600,10450,10450,10450,10450,0
20230814,185800,627727600,10450,10450,10450,10450,0
20230814,185700,627727600,10450,10450,10450,10450,0
20230814,185600,627727600,10450,10450,10450,10450,0
20230814,185500,627727600,10450,10450,10450,10450,0
20230814,185400,627727600,10450,10450,10450,10450,0
20230814,185300,627727600,10450,10450,10450,10450,0
20230814,185200,627727600,10450,10450,10450,10450,2354
20230814,185100,627727600,10450,10450,10450,10450,0
20230814,185000,627727600,10450,10450,10450,10450,0
20230814,184900,627727600,10450,10450,10450,10450,0
20230814,184800,627727600,10450,10450,10450,10450,0
20230814,184700,627727600,10450,10450,10450,10450,0
20230814,184600,627727600,10450,10450,10450,10450,0
20230814,184500,627727600,10450,10450,10450,10450,0
20230814,184400,627727600,10450,10450,10450,10450,0
20230814,184300,627727600,10450,10450,10450,10450,0
20230814,184200,627727600,10450,10450,10450,10450,0
20230814,184100,627727600,10450,10450,10450,10450,0
20230814,184000,627727600,10450,10450,10450,10450,0
20230814,183900,627727600,10450,10450,10450,10450,0
20230814,183800,627727600,10450,10450,10450,10450,0
20230814,183700,627727600,10450,10450,10450,10450,0
20230814,183600,627727600,10450,10450,10450,10450,0
20230814,183500,627727600,10450,10450,10450,10450,0
20230814,183400,627727600,10450,10450,10450,10450,0
20230814,183300,627727600,10450,10450,10450,10450,0
20230814,183200,627727600,10450,10450,10450,10450,0
20230814,183100,627727600,10450,10450,10450,10450,0
20230814,183000,627727600,10450,10450,10450,10450,0
20230814,182900,627727600,10450,10450,10450,10450,0
20230814,182800,627727600,10450,10450,10450,10450,0
20230814,182700,627727600,10450,10450,10450,10450,0
20230814,182600,627727600,10450,10450,10450,10450,0
20230814,182500,627727600,10450,10450,10450,10450,0
20230814,182400,627727600,10450,10450,10450,10450,0
20230814,182300,627727600,10450,10450,10450,10450,0
20230814,182200,627727600,10450,10450,10450,10450,2354
20230814,182100,627727600,10450,10450,10450,10450,0
20230814,182000,627727600,10450,10450,10450,10450,0
20230814,181900,627727600,10450,10450,10450,10450,0
20230814,181800,627727600,10450,10450,10450,10450,0
20230814,181700,627727600,10450,10450,10450,10450,0
20230814,181600,627727600,10450,10450,10450,10450,0
20230814,181500,627727600,10450,10450,10450,10450,0
20230814,181400,627727600,10450,10450,10450,10450,0
20230814,181300,627727600,10450,10450,10450,10450,0
20230814,181200,627727600,10450,10450,10450,10450,0
20230814,181100,627727600,10450,10450,10450,10450,0
20230814,181000,627727600,10450,10450,10450,10450,0
20230814,180900,627727600,10450,10450,10450,10450,0
20230814,180800,627727600,10450,10450,10450,10450,0
20230814,180700,627727600,10450,10450,10450,10450,0
20230814,180600,627727600,10450,10450,10450,10450,0
20230814,180500,627727600,10450,10450,10450,10450,0
20230814,180400,627727600,10450,10450,10450,10450,0
20230814,180300,627727600,10450,10450,10450,10450,0
20230814,180200,627727600,10450,10450,10450,10450,0
20230814,180100,627727600,10450,10450,10450,10450,0
20230814,180000,627727600,10450,10450,10450,10450,0
20230814,175900,627727600,10450,10450,10450,10450,0
20230814,175800,627727600,10450,10450,10450,10450,0
20230814,175700,627727600,10450,10450,10450,10450,0
20230814,175600,627727600,10450,10450,10450,10450,0
20230814,175500,627727600,10450,10450,10450,10450,0
20230814,175400,627727600,10450,10450,10450,10450,0
20230814,175300,627727600,10450,10450,10450,10450,0
20230814,175200,627727600,10450,10450,10450,10450,2354
20230814,175100,627727600,10450,10450,10450,10450,0
20230814,175000,627727600,10450,10450,10450,10450,0
20230814,174900,627727600,10450,10450,10450,10450,0
20230814,174800,627727600,10450,10450,10450,10450,0
20230814,174700,627727600,10450,10450,10450,10450,0
20230814,174600,627727600,10450,10450,10450,10450,0
20230814,174500,627727600,10450,10450,10450,10450,0
20230814,174400,627727600,10450,10450,10450,10450,0
20230814,174300,627727600,10450,10450,10450,10450,0
20230814,174200,627727600,10450,10450,10450,10450,0
20230814,174100,627727600,10450,10450,10450,10450,0
20230814,174000,627727600,10450,10450,10450,10450,0
20230814,173900,627727600,10450,10450,10450,10450,0
20230814,173800,627727600,10450,10450,10450,10450,0
20230814,173700,627727600,10450,10450,10450,10450,0
20230814,173600,627727600,10450,10450,10450,10450,0
20230814,173500,627727600,10450,10450,10450,10450,0
20230814,173400,627727600,10450,10450,10450,10450,0
20230814,173300,627727600,10450,10450,10450,10450,0
20230814,173200,627727600,10450,10450,10450,10450,0
20230814,173100,627727600,10450,10450,10450,10450,0
20230814,173000,627727600,10450,10450,10450,10450,0
20230814,172900,627727600,10450,10450,10450,10450,0
20230814,172800,627727600,10450,10450,10450,10450,0
20230814,172700,627727600,10450,10450,10450,10450,0
20230814,172600,627727600,10450,10450,10450,10450,0
20230814,172500,627727600,10450,10450,10450,10450,0
20230814,172400,627727600,10450,10450,10450,10450,0
20230814,172300,627727600,10450,10450,10450,10450,0
20230814,172200,627727600,10450,10450,10450,10450,2354
20230814,172100,627727600,10450,10450,10450,10450,0
20230814,172000,627727600,10450,10450,10450,10450,0
20230814,171900,627727600,10450,10450,10450,10450,0
20230814,171800,627727600,10450,10450,10450,10450,0
20230814,171700,627727600,10450,10450,10450,10450,0
20230814,171600,627727600,10450,10450,10450,10450,0
20230814,171500,627727600,10450,10450,10450,10450,0
20230814,171400,627727600,10450,10450,10450,10450,0
20230814,171300,627727600,10450,10450,10450,10450,0
20230814,171200,627727600,10450,10450,10450,10450,0
20230814,171100,627727600,10450,10450,10450,10450,0
20230814,171000,627727600,10450,10450,10450,10450,0
20230814,170900,627727600,10450,10450,10450,10450,0
20230814,170800,627727600,10450,10450,10450,10450,0
20230814,170700,627727600,10450,10450,10450,10450,0
20230814,170600,627727600,10450,10450,10450,10450,0
20230814,170500,627727600,10450,10450,10450,10450,0
20230814,170400,627727600,10450,10450,10450,10450,0
20230814,170300,627727600,10450,10450,10450,10450,0
20230814,170200,627727600,10450,10450,10450,10450,0
20230814,170100,627727600,10450,10450,10450,10450,0
20230814,170000,627727600,10450,10450,10450,10450,0
20230814,165900,627727600,10450,10450,10450,10450,0
20230814,165800,627727600,10450,10450,10450,10450,0
20230814,165700,627727600,10450,10450,10450,10450,0
20230814,165600,627727600,10450,10450,10450,10450,0
20230814,165500,627727600,10450,10450,10450,10450,0
20230814,165400,627727600,10450,10450,10450,10450,0
20230814,165300,627727600,10450,10450,10450,10450,0
20230814,165200,627727600,10450,10450,10450,10450,2354
20230814,165100,627727600,10450,10450,10450,10450,0
20230814,165000,627727600,10450,10450,10450,10450,0
20230814,164900,627727600,10450,10450,10450,10450,0
20230814,164800,627727600,10450,10450,10450,10450,0
20230814,164700,627727600,10450,10450,10450,10450,0
20230814,164600,627727600,10450,10450,10450,10450,0
20230814,164500,627727600,10450,10450,10450,10450,0
20230814,164400,627727600,10450,10450,10450,10450,0
20230814,164300,627727600,10450,10450,10450,10450,0
20230814,164200,627727600,10450,10450,10450,10450,0
20230814,164100,627727600,10450,10450,10450,10450,0
20230814,164000,627727600,10450,10450,10450,10450,0
20230814,163900,627727600,10450,10450,10450,10450,0
20230814,163800,627727600,10450,10450,10450,10450,0
20230814,163700,627727600,10450,10450,10450,10450,0
20230814,163600,627727600,10450,10450,10450,10450,0
20230814,163500,627727600,10450,10450,10450,10450,0
20230814,163400,627727600,10450,10450,10450,10450,0
20230814,163300,627727600,10450,10450,10450,10450,0
20230814,163200,627727600,10450,10450,10450,10450,0
20230814,163100,627727600,10450,10450,10450,10450,0
20230814,163000,627727600,10450,10450,10450,10450,0
20230814,162900,627727600,10450,10450,10450,10450,0
20230814,162800,627727600,10450,10450,10450,10450,0
20230814,162700,627727600,10450,10450,10450,10450,0
20230814,162600,627727600,10450,10450,10450,10450,0
20230814,162500,627727600,10450,10450,10450,10450,0
20230814,162400,627727600,10450,10450,10450,10450,0
20230814,162300,627727600,10450,10450,10450,10450,0
20230814,162200,627727600,10450,10450,10450,10450,2354
20230814,162100,627727600,10450,10450,10450,10450,0
20230814,162000,627727600,10450,10450,10450,10450,0
20230814,161900,627727600,10450,10450,10450,10450,0
20230814,161800,627727600,10450,10450,10450,10450,0
20230814,161700,627727600,10450,10450,10450,10450,0
20230814,161600,627727600,10450,10450,10450,10450,0
20230814,161500,627727600,10450,10450,10450,10450,0
20230814,161400,627727600,10450,10450,10450,10450,0
20230814,161300,627727600,10450,10450,10450,10450,0
20230814,161200,627727600,10450,10450,10450,10450,0
20230814,161100,627727600,10450,10450,10450,10450,0
20230814,161000,627727600,10450,10450,10450,10450,0
20230814,160900,627727600,10450,10450,10450,10450,0
20230814,160800,627727600,10450,10450,10450,10450,0
20230814,160700,627727600,10450,10450,10450,10450,0
20230814,160600,627727600,10450,10450,10450,10450,0
20230814,160500,627727600,10450,10450,10450,10450,0
20230814,160400,627727600,10450,10450,10450,10450,0
20230814,160300,627727600,10450,10450,10450,10450,0
20230814,160200,627727600,10450,10450,10450,10450,0
20230814,160100,627727600,10450,10450,10450,10450,0
20230814,160000,627727600,10450,10450,10450,10450,0
20230814,155900,627727600,10450,10450,10450,10450,0
20230814,155800,627727600,10450,10450,10450,10450,0
20230814,155700,627727600,10450,10450,10450,10450,0
20230814,155600,627727600,10450,10450,10450,10450,0
20230814,155500,627727600,10450,10450,10450,10450,0
20230814,155400,627727600,10450,10450,10450,10450,0
20230814,155300,627727600,10450,10450,10450,10450,0
20230814,155200,627727600,10450,10450,10450,10450,2354
20230814,155100,627727600,10450,10450,10450,10450,0
20230814,155000,627727600,10450,10450,10450,10450,0
20230814,154900,627727600,10450,10450,10450,10450,0
20230814,154800,627727600,10450,10450,10450,10450,0
20230814,154700,627727600,10450,10450,10450,10450,0
20230814,154600,627727600,10450,10450,10450,10450,0
20230814,154500,627727600,10450,10450,10450,10450,0
20230814,154400,627727600,10450,10450,10450,10450,0
20230814,154300,627727600,10450,10450,10450,10450,0
20230814,154200,627727600,10450,10450,10450,10450,0
20230814,154100,627727600,10450,10450,10450,10450,0
20230814,154000,627727600,10450,10450,10450,10450,0
20230814,153900,627727600,10450,10450,10450,10450,0
20230814,153800,627727600,10450,10450,10450,10450,0
20230814,153700,627727600,10450,10450,10450,10450,0
20230814,153600,627727600,10450,10450,10450,10450,0
20230814,153500,627727600,10450,10450,10450,10450,0
20230814,153400,627727600,10450,10450,10450,10450,0
20230814,153300,627727600,10450,10450,10450,10450,0
20230814,153200,627727600,10450,10450,10450,10450,0
20230814,153100,627727600,10450,10450,10450,10450,0
20230814,153000,627727600,10450,10450,10450,10450,2354
20230814,152900,603128300,10390,10390,10390,10390,0
20230814,152800,603128300,10390,10390,10390,10390,0
20230814,152700,603128300,10390,10390,10390,10390,0
20230814,152600,603128300,10390,10390,10390,10390,0
20230814,152500,603128300,10390,10390,10390,10390,0
20230814,152400,603128300,10390,10390,10390,10390,0
20230814,152300,603128300,10390,10390,10390,10390,0
20230814,152200,603128300,10390,10390,10390,10390,0
20230814,152100,603128300,10390,10390,10390,10390,0
20230814,152000,603128300,10390,10390,10390,10390,0
20230814,151900,603128300,10390,10370,10390,10360,930
20230814,151800,593469870,10370,10330,10370,10330,741
20230814,151700,585800940,10330,10330,10330,10330,5
20230814,151600,585749290,10340,10330,10340,10330,33
20230814,151500,585408330,10330,10330,10330,10330,0
20230814,151400,585408330,10330,10330,10330,10330,0
20230814,151300,585408330,10330,10330,10330,10330,3
20230814,151200,585377340,10330,10330,10330,10330,0
20230814,151100,585377340,10330,10330,10330,10330,1
20230814,151000,585367010,10300,10300,10300,10300,0
20230814,150900,585367010,10300,10300,10300,10300,0
20230814,150800,585367010,10300,10300,10300,10300,0
20230814,150700,585367010,10300,10300,10300,10300,300
20230814,150600,582277010,10300,10330,10330,10300,1131
20230814,150500,570598250,10330,10330,10330,10330,5
20230814,150400,570546600,10330,10320,10330,10320,64
20230814,150300,569885700,10320,10320,10320,10320,20
20230814,150200,569679300,10320,10320,10320,10320,0
20230814,150100,569679300,10320,10320,10320,10320,0
20230814,150000,569679300,10320,10320,10320,10320,10
20230814,145900,569576100,10280,10280,10280,10280,11
20230814,145800,569463020,10280,10280,10280,10280,0
20230814,145700,569463020,10280,10280,10280,10280,0
20230814,145600,569463020,10280,10280,10280,10280,0
20230814,145500,569463020,10280,10280,10280,10280,0
20230814,145400,569463020,10280,10280,10280,10280,0
20230814,145300,569463020,10280,10280,10280,10280,0
20230814,145200,569463020,10280,10280,10280,10280,262
20230814,145100,566769660,10280,10280,10280,10280,0
20230814,145000,566769660,10280,10280,10280,10280,0
20230814,144900,566769660,10280,10280,10280,10280,0
20230814,144800,566769660,10280,10280,10280,10280,0
20230814,144700,566769660,10280,10280,10280,10280,1
20230814,144600,566759380,10280,10300,10300,10280,310
20230814,144500,563568970,10300,10300,10300,10300,0
20230814,144400,563568970,10300,10300,10300,10300,0
20230814,144300,563568970,10300,10300,10300,10300,0
20230814,144200,563568970,10300,10300,10300,10300,0
20230814,144100,563568970,10300,10300,10300,10300,0
20230814,144000,563568970,10300,10300,10300,10300,1
20230814,143900,563558670,10300,10300,10300,10300,0
20230814,143800,563558670,10300,10300,10300,10300,0
20230814,143700,563558670,10300,10300,10300,10300,0
20230814,143600,563558670,10300,10300,10300,10300,29
20230814,143500,563259970,10300,10300,10300,10300,500
20230814,143400,558109970,10350,10320,10350,10320,30
20230814,143300,557800130,10300,10300,10300,10300,0
20230814,143200,557800130,10300,10330,10330,10300,700
20230814,143100,550590070,10350,10350,10350,10350,0
20230814,143000,550590070,10350,10350,10350,10350,5
20230814,142900,550538320,10350,10350,10350,10350,0
20230814,142800,550538320,10350,10350,10350,10350,18
20230814,142700,550352020,10350,10350,10350,10350,2
20230814,142600,550331320,10350,10350,10350,10350,0
20230814,142500,550331320,10350,10350,10350,10350,0
20230814,142400,550331320,10350,10350,10350,10350,0
20230814,142300,550331320,10350,10320,10350,10320,10
20230814,142200,550228030,10320,10320,10320,10320,28
20230814,142100,549939070,10320,10310,10320,10310,234
20230814,142000,547526430,10300,10300,10300,10300,0
20230814,141900,547526430,10300,10300,10300,10300,10
20230814,141800,547423430,10310,10310,10310,10310,10
20230814,141700,547320330,10290,10300,10300,10290,200
20230814,141600,545262300,10300,10300,10300,10300,86
20230814,141500,544376500,10310,10310,10310,10310,1
20230814,141400,544366190,10310,10310,10310,10310,0
20230814,141300,544366190,10310,10300,10310,10300,40
20230814,141200,543954090,10290,10290,10290,10290,0
20230814,141100,543954090,10290,10290,10290,10290,0
20230814,141000,543954090,10290,10290,10290,10290,1
20230814,140900,543943800,10300,10300,10300,10300,0
20230814,140800,543943800,10300,10300,10300,10300,0
20230814,140700,543943800,10300,10300,10300,10300,0
20230814,140600,543943800,10300,10300,10300,10300,0
20230814,140500,543943800,10300,10300,10300,10300,0
20230814,140400,543943800,10300,10300,10300,10300,0
20230814,140300,543943800,10300,10300,10300,10300,5
20230814,140200,543892300,10300,10300,10300,10300,4
20230814,140100,543851100,10300,10300,10300,10300,0
20230814,140000,543851100,10300,10300,10300,10300,350
20230814,135900,540246100,10300,10300,10300,10300,0
20230814,135800,540246100,10300,10280,10300,10280,518
20230814,135700,534920860,10280,10280,10280,10280,0
20230814,135600,534920860,10280,10280,10280,10280,0
20230814,135500,534920860,10280,10280,10280,10280,0
20230814,135400,534920860,10280,10280,10280,10280,53
20230814,135300,534376020,10270,10270,10270,10270,150
20230814,135200,532835520,10270,10270,10270,10270,0
20230814,135100,532835520,10270,10270,10270,10270,0
20230814,135000,532835520,10270,10270,10270,10270,0
20230814,134900,532835520,10270,10270,10270,10270,10
20230814,134800,532732820,10270,10270,10270,10270,0
20230814,134700,532732820,10270,10270,10270,10270,80
20230814,134600,531911220,10270,10270,10270,10270,0
20230814,134500,531911220,10270,10270,10270,10270,2
20230814,134400,531890680,10280,10280,10280,10280,0
20230814,134300,531890680,10280,10280,10280,10280,7
20230814,134200,531818720,10270,10280,10280,10270,84
20230814,134100,530955960,10270,10270,10270,10270,109
20230814,134000,529836530,10280,10270,10280,10270,104
20230814,133900,528768400,10280,10290,10290,10280,335
20230814,133800,525324520,10300,10300,10300,10300,2
20230814,133700,525303920,10290,10290,10290,10290,0
20230814,133600,525303920,10290,10290,10290,10290,0
20230814,133500,525303920,10290,10290,10290,10290,0
20230814,133400,525303920,10290,10290,10290,10290,188
20230814,133300,523369400,10300,10300,10300,10300,0
20230814,133200,523369400,10300,10300,10300,10300,0
20230814,133100,523369400,10300,10300,10300,10300,86
20230814,133000,522483600,10300,10300,10300,10300,0
20230814,132900,522483600,10300,10300,10300,10300,0
20230814,132800,522483600,10300,10300,10300,10300,50
20230814,132700,521968600,10300,10300,10300,10300,3
20230814,132600,521937700,10300,10300,10300,10300,110
20230814,132500,520804700,10310,10310,10310,10310,22
20230814,132400,520577880,10310,10310,10310,10310,0
20230814,132300,520577880,10310,10310,10310,10310,5
20230814,132200,520526330,10300,10300,10300,10300,0
20230814,132100,520526330,10300,10300,10300,10300,10
20230814,132000,520423330,10310,10310,10310,10310,0
20230814,131900,520423330,10310,10310,10310,10310,0
20230814,131800,520423330,10310,10310,10310,10310,0
20230814,131700,520423330,10310,10310,10310,10310,0
20230814,131600,520423330,10310,10310,10310,10310,129
20230814,131500,519093340,10310,10310,10310,10310,0
20230814,131400,519093340,10310,10310,10310,10310,0
20230814,131300,519093340,10310,10310,10310,10310,5
20230814,131200,519041790,10280,10280,10280,10280,0
20230814,131100,519041790,10280,10280,10280,10280,0
20230814,131000,519041790,10280,10280,10280,10280,0
20230814,130900,519041790,10280,10280,10280,10280,0
20230814,130800,519041790,10280,10280,10280,10280,0
20230814,130700,519041790,10280,10280,10280,10280,0
20230814,130600,519041790,10280,10280,10280,10280,20
20230814,130500,518836190,10280,10280,10280,10280,0
20230814,130400,518836190,10280,10280,10280,10280,0
20230814,130300,518836190,10280,10280,10280,10270,103
20230814,130200,517778320,10260,10260,10260,10260,0
20230814,130100,517778320,10260,10260,10260,10260,0
20230814,130000,517778320,10260,10260,10260,10260,0
20230814,125900,517778320,10260,10260,10260,10260,0
20230814,125800,517778320,10260,10260,10260,10260,0
20230814,125700,517778320,10260,10280,10280,10260,2517
20230814,125600,491938140,10280,10280,10280,10280,0
20230814,125500,491938140,10280,10280,10280,10280,101
20230814,125400,490899860,10280,10300,10300,10280,1998
20230814,125300,470344090,10300,10320,10320,10300,121
20230814,125200,469096690,10320,10360,10360,10320,182
20230814,125100,467215260,10360,10360,10360,10360,0
20230814,125000,467215260,10360,10360,10360,10360,15
20230814,124900,467059860,10360,10360,10360,10360,0
20230814,124800,467059860,10360,10360,10360,10360,0
20230814,124700,467059860,10360,10360,10360,10360,0
20230814,124600,467059860,10360,10360,10360,10360,0
20230814,124500,467059860,10360,10360,10360,10360,0
20230814,124400,467059860,10360,10360,10360,10360,10
20230814,124300,466956260,10360,10360,10360,10360,4
20230814,124200,466914820,10350,10350,10350,10350,11
20230814,124100,466800970,10350,10350,10350,10350,0
20230814,124000,466800970,10350,10350,10350,10350,0
20230814,123900,466800970,10350,10350,10350,10350,1
20230814,123800,466790620,10350,10350,10350,10350,21
20230814,123700,466573270,10340,10340,10340,10340,1
20230814,123600,466562930,10350,10350,10350,10350,1
20230814,123500,466552580,10350,10350,10350,10350,5
20230814,123400,466500830,10380,10370,10380,10370,57
20230814,123300,465909670,10370,10370,10370,10370,229
20230814,123200,463534940,10370,10370,10370,10370,0
20230814,123100,463534940,10370,10370,10370,10370,0
20230814,123000,463534940,10370,10370,10370,10370,0
20230814,122900,463534940,10370,10370,10370,10370,1
20230814,122800,463524570,10380,10380,10380,10380,0
20230814,122700,463524570,10380,10380,10380,10380,0
20230814,122600,463524570,10380,10380,10380,10380,0
20230814,122500,463524570,10380,10380,10380,10380,0
20230814,122400,463524570,10380,10380,10380,10380,0
20230814,122300,463524570,10380,10380,10380,10380,0
20230814,122200,463524570,10380,10380,10380,10380,0
20230814,122100,463524570,10380,10370,10380,10370,20
20230814,122000,463317060,10390,10320,10390,10320,320
20230814,121900,460007510,10310,10300,10310,10300,698
20230814,121800,452811910,10280,10270,10280,10270,3386
20230814,121700,418035680,10270,10270,10270,10270,130
20230814,121600,416700580,10270,10270,10270,10270,130
20230814,121500,415365480,10260,10260,10260,10260,0
20230814,121400,415365480,10260,10260,10260,10260,0
20230814,121300,415365480,10260,10260,10260,10260,449
20230814,121200,410758740,10270,10270,10270,10270,0
20230814,121100,410758740,10270,10270,10270,10270,0
20230814,121000,410758740,10270,10270,10270,10270,100
20230814,120900,409731740,10270,10270,10270,10270,1113
20230814,120800,398301230,10270,10270,10270,10270,0
20230814,120700,398301230,10270,10270,10270,10270,203
20230814,120600,396216420,10280,10280,10280,10280,4
20230814,120500,396175300,10280,10280,10280,10280,284
20230814,120400,393255780,10280,10280,10290,10280,70
20230814,120300,392536160,10280,10280,10280,10280,0
20230814,120200,392536160,10280,10280,10280,10280,0
20230814,120100,392536160,10280,10280,10280,10280,0
20230814,120000,392536160,10280,10300,10300,10280,40
20230814,115900,392124360,10300,10300,10300,10300,51
20230814,115800,391599060,10290,10290,10290,10290,50
20230814,115700,391084560,10300,10300,10300,10300,0
20230814,115600,391084560,10300,10300,10300,10300,54
20230814,115500,390528360,10300,10300,10300,10300,2
20230814,115400,390507760,10310,10310,10310,10310,10
20230814,115300,390404660,10280,10280,10280,10280,0
20230814,115200,390404660,10280,10280,10280,10280,0
20230814,115100,390404660,10280,10280,10280,10280,1
20230814,115000,390394380,10280,10280,10280,10280,4
20230814,114900,390353260,10280,10280,10280,10280,0
20230814,114800,390353260,10280,10280,10280,10280,4
20230814,114700,390312140,10300,10300,10300,10300,0
20230814,114600,390312140,10300,10300,10300,10300,0
20230814,114500,390312140,10300,10300,10300,10300,0
20230814,114400,390312140,10300,10300,10300,10300,5
20230814,114300,390260640,10250,10300,10300,10250,13662
20230814,114200,249874250,10300,10300,10300,10300,0
20230814,114100,249874250,10300,10300,10300,10300,60
20230814,114000,249256250,10340,10340,10340,10340,0
20230814,113900,249256250,10340,10340,10340,10340,14
20230814,113800,249111490,10340,10340,10340,10340,0
20230814,113700,249111490,10340,10340,10340,10340,0
20230814,113600,249111490,10340,10340,10340,10340,1
20230814,113500,249101150,10340,10340,10340,10340,0
20230814,113400,249101150,10340,10340,10340,10340,0
20230814,113300,249101150,10340,10340,10340,10340,6
20230814,113200,249039110,10300,10300,10300,10300,0
20230814,113100,249039110,10300,10300,10300,10300,0
20230814,113000,249039110,10300,10310,10310,10300,1581
20230814,112900,232743990,10310,10310,10310,10310,0
20230814,112800,232743990,10310,10310,10310,10310,46
20230814,112700,232269730,10350,10350,10350,10350,0
20230814,112600,232269730,10350,10350,10350,10350,0
20230814,112500,232269730,10350,10330,10350,10330,154
20230814,112400,230676030,10330,10330,10330,10330,150
20230814,112300,229126530,10330,10330,10330,10330,48
20230814,112200,228630690,10310,10310,10310,10310,0
20230814,112100,228630690,10310,10310,10310,10310,2
20230814,112000,228610070,10300,10300,10300,10300,0
20230814,111900,228610070,10300,10300,10300,10300,250
20230814,111800,226035070,10300,10300,10300,10300,50
20230814,111700,225520070,10300,10300,10300,10300,33
20230814,111600,225180170,10290,10290,10290,10290,0
20230814,111500,225180170,10290,10290,10290,10290,460
20230814,111400,220446770,10300,10300,10300,10300,1
20230814,111300,220436470,10300,10300,10300,10300,1582
20230814,111200,204141870,10320,10320,10320,10300,1525
20230814,111100,188421830,10320,10330,10330,10320,945
20230814,111000,178669210,10330,10330,10330,10330,48
20230814,110900,178173370,10330,10330,10330,10330,30
20230814,110800,177863470,10330,10330,10330,10330,6
20230814,110700,177801490,10330,10330,10330,10330,0
20230814,110600,177801490,10330,10330,10330,10330,0
20230814,110500,177801490,10330,10330,10330,10330,1
20230814,110400,177791160,10330,10330,10330,10330,0
20230814,110300,177791160,10330,10330,10330,10330,200
20230814,110200,175725160,10330,10330,10330,10330,0
20230814,110100,175725160,10330,10330,10330,10330,0
20230814,110000,175725160,10330,10330,10330,10330,0
20230814,105900,175725160,10330,10330,10330,10330,0
20230814,105800,175725160,10330,10330,10330,10330,0
20230814,105700,175725160,10330,10330,10330,10330,100
20230814,105600,174692160,10330,10330,10330,10330,0
20230814,105500,174692160,10330,10330,10330,10330,0
20230814,105400,174692160,10330,10350,10350,10330,757
20230814,105300,166870850,10350,10350,10350,10350,4
20230814,105200,166829450,10350,10350,10350,10350,0
20230814,105100,166829450,10350,10350,10350,10350,0
20230814,105000,166829450,10350,10350,10350,10350,1
20230814,104900,166819100,10350,10350,10350,10350,10
20230814,104800,166715600,10350,10350,10350,10350,0
20230814,104700,166715600,10350,10350,10350,10350,0
20230814,104600,166715600,10350,10350,10350,10350,0
20230814,104500,166715600,10350,10350,10350,10350,0
20230814,104400,166715600,10350,10350,10350,10350,0
20230814,104300,166715600,10350,10350,10350,10350,4
20230814,104200,166674200,10350,10350,10350,10350,15
20230814,104100,166518950,10350,10350,10350,10350,0
20230814,104000,166518950,10350,10350,10350,10350,1
20230814,103900,166508600,10350,10350,10350,10350,0
20230814,103800,166508600,10350,10350,10350,10350,0
20230814,103700,166508600,10350,10350,10350,10350,0
20230814,103600,166508600,10350,10350,10350,10350,0
20230814,103500,166508600,10350,10350,10350,10350,0
20230814,103400,166508600,10350,10350,10350,10350,1
20230814,103300,166498250,10330,10330,10330,10330,0
20230814,103200,166498250,10330,10330,10330,10330,1
20230814,103100,166487920,10350,10350,10350,10350,1
20230814,103000,166477570,10350,10350,10350,10350,0
20230814,102900,166477570,10350,10350,10350,10350,0
20230814,102800,166477570,10350,10350,10350,10350,161
20230814,102700,164811220,10350,10350,10350,10350,0
20230814,102600,164811220,10350,10350,10350,10350,0
20230814,102500,164811220,10350,10350,10350,10350,0
20230814,102400,164811220,10350,10350,10350,10350,0
20230814,102300,164811220,10350,10360,10360,10350,40
20230814,102200,164397120,10380,10380,10380,10380,0
20230814,102100,164397120,10380,10380,10380,10380,1
20230814,102000,164386740,10360,10360,10360,10360,0
20230814,101900,164386740,10360,10360,10360,10360,2
20230814,101800,164366020,10350,10350,10350,10350,0
20230814,101700,164366020,10350,10350,10350,10350,2
20230814,101600,164345320,10360,10360,10360,10360,35
20230814,101500,163982720,10360,10350,10360,10350,194
20230814,101400,161974780,10350,10350,10350,10350,0
20230814,101300,161974780,10350,10350,10350,10350,30
20230814,101200,161664280,10350,10350,10350,10350,0
20230814,101100,161664280,10350,10350,10350,10350,80
20230814,101000,160836280,10350,10350,10350,10350,10
20230814,100900,160732780,10380,10380,10380,10380,0
20230814,100800,160732780,10380,10380,10380,10380,2
20230814,100700,160712020,10380,10330,10380,10330,42
20230814,100600,160276560,10320,10320,10320,10320,0
20230814,100500,160276560,10320,10320,10320,10320,0
20230814,100400,160276560,10320,10330,10330,10320,1708
20230814,100300,142643010,10380,10380,10380,10380,0
20230814,100200,142643010,10380,10380,10380,10380,2
20230814,100100,142622250,10330,10330,10330,10330,0
20230814,100000,142622250,10330,10330,10330,10330,0
20230814,095900,142622250,10330,10330,10330,10330,0
20230814,095800,142622250,10330,10330,10330,10330,430
20230814,095700,138180350,10330,10350,10370,10330,12
20230814,095600,138056030,10330,10330,10330,10330,500
20230814,095500,132891030,10340,10340,10340,10340,5
20230814,095400,132839330,10340,10340,10340,10340,0
20230814,095300,132839330,10340,10340,10340,10340,10
20230814,095200,132735930,10340,10340,10340,10340,1
20230814,095100,132725590,10340,10340,10340,10340,156
20230814,095000,131112550,10340,10340,10340,10340,27
20230814,094900,130833370,10340,10330,10340,10330,350
20230814,094800,127214870,10340,10340,10340,10340,35
20230814,094700,126852970,10340,10340,10340,10340,2
20230814,094600,126832290,10330,10330,10330,10330,2
20230814,094500,126811630,10330,10330,10330,10330,0
20230814,094400,126811630,10330,10330,10330,10330,531
20230814,094300,121326400,10330,10330,10330,10330,2
20230814,094200,121305740,10330,10330,10330,10330,2
20230814,094100,121285080,10330,10330,10330,10330,2
20230814,094000,121264420,10330,10330,10330,10330,2
20230814,093900,121243760,10330,10330,10330,10330,302
20230814,093800,118124100,10330,10330,10330,10330,19
20230814,093700,117927830,10330,10340,10370,10330,121
20230814,093600,116676880,10340,10370,10370,10340,3
20230814,093500,116645830,10360,10350,10360,10350,698
20230814,093400,109419610,10350,10370,10370,10350,285
20230814,093300,106466750,10370,10370,10370,10360,104
20230814,093200,105389280,10360,10390,10390,10360,1519
20230814,093100,89636980,10360,10360,10390,10360,402
20230814,093000,85463380,10350,10390,10390,10350,12
20230814,092900,85339100,10350,10350,10350,10350,102
20230814,092800,84283400,10350,10350,10350,10350,2
20230814,092700,84262700,10350,10350,10350,10350,2
20230814,092600,84242000,10350,10330,10350,10330,4
20230814,092500,84200640,10330,10360,10360,10330,638
20230814,092400,77595100,10360,10320,10360,10320,448
20230814,092300,72971560,10320,10320,10330,10320,4
20230814,092200,72930270,10320,10320,10320,10320,2
20230814,092100,72909630,10320,10320,10320,10320,2
20230814,092000,72888990,10320,10320,10320,10320,2
20230814,091900,72868350,10320,10320,10390,10320,138
20230814,091800,71438910,10320,10320,10320,10320,282
20230814,091700,68528670,10320,10320,10320,10320,2
20230814,091600,68508030,10320,10330,10330,10320,533
20230814,091500,63005600,10330,10320,10330,10320,315
20230814,091400,59754700,10320,10330,10330,10320,11
20230814,091300,59641080,10320,10350,10350,10320,1006
20230814,091200,49250260,10350,10330,10350,10330,481
20230814,091100,44271930,10340,10330,10340,10330,4
20230814,091000,44230600,10330,10360,10370,10330,1307
20230814,090900,30695600,10360,10420,10420,10360,7
20230814,090800,30622780,10360,10360,10410,10360,370
20230814,090700,26785020,10360,10360,10360,10360,3
20230814,090600,26753940,10370,10370,10370,10360,21
20230814,090500,26536180,10370,10410,10410,10360,573
20230814,090400,20587230,10410,10410,10410,10410,60
20230814,090300,19962630,10410,10390,10410,10390,194
20230814,090200,17944620,10350,10350,10350,10350,2
20230814,090100,17923920,10350,10430,10430,10350,1374
20230814,090000,3609110,10430,10560,10560,10430,344