KissMeData/067370/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193300,631178550,9950,9950,9950,9950,1369
20230814,193200,631178550,9950,9950,9950,9950,0
20230814,193100,631178550,9950,9950,9950,9950,0
20230814,193000,631178550,9950,9950,9950,9950,0
20230814,192900,631178550,9950,9950,9950,9950,0
20230814,192800,631178550,9950,9950,9950,9950,0
20230814,192700,631178550,9950,9950,9950,9950,0
20230814,192600,631178550,9950,9950,9950,9950,0
20230814,192500,631178550,9950,9950,9950,9950,0
20230814,192400,631178550,9950,9950,9950,9950,0
20230814,192300,631178550,9950,9950,9950,9950,0
20230814,192200,631178550,9950,9950,9950,9950,0
20230814,192100,631178550,9950,9950,9950,9950,0
20230814,192000,631178550,9950,9950,9950,9950,0
20230814,191900,631178550,9950,9950,9950,9950,0
20230814,191800,631178550,9950,9950,9950,9950,0
20230814,191700,631178550,9950,9950,9950,9950,0
20230814,191600,631178550,9950,9950,9950,9950,0
20230814,191500,631178550,9950,9950,9950,9950,0
20230814,191400,631178550,9950,9950,9950,9950,0
20230814,191300,631178550,9950,9950,9950,9950,0
20230814,191200,631178550,9950,9950,9950,9950,0
20230814,191100,631178550,9950,9950,9950,9950,0
20230814,191000,631178550,9950,9950,9950,9950,0
20230814,190900,631178550,9950,9950,9950,9950,0
20230814,190800,631178550,9950,9950,9950,9950,0
20230814,190700,631178550,9950,9950,9950,9950,0
20230814,190600,631178550,9950,9950,9950,9950,0
20230814,190500,631178550,9950,9950,9950,9950,0
20230814,190400,631178550,9950,9950,9950,9950,0
20230814,190300,631178550,9950,9950,9950,9950,1369
20230814,190200,631178550,9950,9950,9950,9950,0
20230814,190100,631178550,9950,9950,9950,9950,0
20230814,190000,631178550,9950,9950,9950,9950,0
20230814,185900,631178550,9950,9950,9950,9950,0
20230814,185800,631178550,9950,9950,9950,9950,0
20230814,185700,631178550,9950,9950,9950,9950,0
20230814,185600,631178550,9950,9950,9950,9950,0
20230814,185500,631178550,9950,9950,9950,9950,0
20230814,185400,631178550,9950,9950,9950,9950,0
20230814,185300,631178550,9950,9950,9950,9950,0
20230814,185200,631178550,9950,9950,9950,9950,0
20230814,185100,631178550,9950,9950,9950,9950,0
20230814,185000,631178550,9950,9950,9950,9950,0
20230814,184900,631178550,9950,9950,9950,9950,0
20230814,184800,631178550,9950,9950,9950,9950,0
20230814,184700,631178550,9950,9950,9950,9950,0
20230814,184600,631178550,9950,9950,9950,9950,0
20230814,184500,631178550,9950,9950,9950,9950,0
20230814,184400,631178550,9950,9950,9950,9950,0
20230814,184300,631178550,9950,9950,9950,9950,0
20230814,184200,631178550,9950,9950,9950,9950,0
20230814,184100,631178550,9950,9950,9950,9950,0
20230814,184000,631178550,9950,9950,9950,9950,0
20230814,183900,631178550,9950,9950,9950,9950,0
20230814,183800,631178550,9950,9950,9950,9950,0
20230814,183700,631178550,9950,9950,9950,9950,0
20230814,183600,631178550,9950,9950,9950,9950,0
20230814,183500,631178550,9950,9950,9950,9950,0
20230814,183400,631178550,9950,9950,9950,9950,0
20230814,183300,631178550,9950,9950,9950,9950,1369
20230814,183200,631178550,9950,9950,9950,9950,0
20230814,183100,631178550,9950,9950,9950,9950,0
20230814,183000,631178550,9950,9950,9950,9950,0
20230814,182900,631178550,9950,9950,9950,9950,0
20230814,182800,631178550,9950,9950,9950,9950,0
20230814,182700,631178550,9950,9950,9950,9950,0
20230814,182600,631178550,9950,9950,9950,9950,0
20230814,182500,631178550,9950,9950,9950,9950,0
20230814,182400,631178550,9950,9950,9950,9950,0
20230814,182300,631178550,9950,9950,9950,9950,0
20230814,182200,631178550,9950,9950,9950,9950,0
20230814,182100,631178550,9950,9950,9950,9950,0
20230814,182000,631178550,9950,9950,9950,9950,0
20230814,181900,631178550,9950,9950,9950,9950,0
20230814,181800,631178550,9950,9950,9950,9950,0
20230814,181700,631178550,9950,9950,9950,9950,0
20230814,181600,631178550,9950,9950,9950,9950,0
20230814,181500,631178550,9950,9950,9950,9950,0
20230814,181400,631178550,9950,9950,9950,9950,0
20230814,181300,631178550,9950,9950,9950,9950,0
20230814,181200,631178550,9950,9950,9950,9950,0
20230814,181100,631178550,9950,9950,9950,9950,0
20230814,181000,631178550,9950,9950,9950,9950,0
20230814,180900,631178550,9950,9950,9950,9950,0
20230814,180800,631178550,9950,9950,9950,9950,0
20230814,180700,631178550,9950,9950,9950,9950,0
20230814,180600,631178550,9950,9950,9950,9950,0
20230814,180500,631178550,9950,9950,9950,9950,0
20230814,180400,631178550,9950,9950,9950,9950,0
20230814,180300,631178550,9950,9950,9950,9950,1369
20230814,180200,631178550,9950,9950,9950,9950,0
20230814,180100,631178550,9950,9950,9950,9950,0
20230814,180000,631178550,9950,9950,9950,9950,0
20230814,175900,631178550,9950,9950,9950,9950,0
20230814,175800,631178550,9950,9950,9950,9950,0
20230814,175700,631178550,9950,9950,9950,9950,0
20230814,175600,631178550,9950,9950,9950,9950,0
20230814,175500,631178550,9950,9950,9950,9950,0
20230814,175400,631178550,9950,9950,9950,9950,0
20230814,175300,631178550,9950,9950,9950,9950,0
20230814,175200,631178550,9950,9950,9950,9950,0
20230814,175100,631178550,9950,9950,9950,9950,0
20230814,175000,631178550,9950,9950,9950,9950,0
20230814,174900,631178550,9950,9950,9950,9950,0
20230814,174800,631178550,9950,9950,9950,9950,0
20230814,174700,631178550,9950,9950,9950,9950,0
20230814,174600,631178550,9950,9950,9950,9950,0
20230814,174500,631178550,9950,9950,9950,9950,0
20230814,174400,631178550,9950,9950,9950,9950,0
20230814,174300,631178550,9950,9950,9950,9950,0
20230814,174200,631178550,9950,9950,9950,9950,0
20230814,174100,631178550,9950,9950,9950,9950,0
20230814,174000,631178550,9950,9950,9950,9950,0
20230814,173900,631178550,9950,9950,9950,9950,0
20230814,173800,631178550,9950,9950,9950,9950,0
20230814,173700,631178550,9950,9950,9950,9950,0
20230814,173600,631178550,9950,9950,9950,9950,0
20230814,173500,631178550,9950,9950,9950,9950,0
20230814,173400,631178550,9950,9950,9950,9950,0
20230814,173300,631178550,9950,9950,9950,9950,1369
20230814,173200,631178550,9950,9950,9950,9950,0
20230814,173100,631178550,9950,9950,9950,9950,0
20230814,173000,631178550,9950,9950,9950,9950,0
20230814,172900,631178550,9950,9950,9950,9950,0
20230814,172800,631178550,9950,9950,9950,9950,0
20230814,172700,631178550,9950,9950,9950,9950,0
20230814,172600,631178550,9950,9950,9950,9950,0
20230814,172500,631178550,9950,9950,9950,9950,0
20230814,172400,631178550,9950,9950,9950,9950,0
20230814,172300,631178550,9950,9950,9950,9950,0
20230814,172200,631178550,9950,9950,9950,9950,0
20230814,172100,631178550,9950,9950,9950,9950,0
20230814,172000,631178550,9950,9950,9950,9950,0
20230814,171900,631178550,9950,9950,9950,9950,0
20230814,171800,631178550,9950,9950,9950,9950,0
20230814,171700,631178550,9950,9950,9950,9950,0
20230814,171600,631178550,9950,9950,9950,9950,0
20230814,171500,631178550,9950,9950,9950,9950,0
20230814,171400,631178550,9950,9950,9950,9950,0
20230814,171300,631178550,9950,9950,9950,9950,0
20230814,171200,631178550,9950,9950,9950,9950,0
20230814,171100,631178550,9950,9950,9950,9950,0
20230814,171000,631178550,9950,9950,9950,9950,0
20230814,170900,631178550,9950,9950,9950,9950,0
20230814,170800,631178550,9950,9950,9950,9950,0
20230814,170700,631178550,9950,9950,9950,9950,0
20230814,170600,631178550,9950,9950,9950,9950,0
20230814,170500,631178550,9950,9950,9950,9950,0
20230814,170400,631178550,9950,9950,9950,9950,0
20230814,170300,631178550,9950,9950,9950,9950,1369
20230814,170200,631178550,9950,9950,9950,9950,0
20230814,170100,631178550,9950,9950,9950,9950,0
20230814,170000,631178550,9950,9950,9950,9950,0
20230814,165900,631178550,9950,9950,9950,9950,0
20230814,165800,631178550,9950,9950,9950,9950,0
20230814,165700,631178550,9950,9950,9950,9950,0
20230814,165600,631178550,9950,9950,9950,9950,0
20230814,165500,631178550,9950,9950,9950,9950,0
20230814,165400,631178550,9950,9950,9950,9950,0
20230814,165300,631178550,9950,9950,9950,9950,0
20230814,165200,631178550,9950,9950,9950,9950,0
20230814,165100,631178550,9950,9950,9950,9950,0
20230814,165000,631178550,9950,9950,9950,9950,0
20230814,164900,631178550,9950,9950,9950,9950,0
20230814,164800,631178550,9950,9950,9950,9950,0
20230814,164700,631178550,9950,9950,9950,9950,0
20230814,164600,631178550,9950,9950,9950,9950,0
20230814,164500,631178550,9950,9950,9950,9950,0
20230814,164400,631178550,9950,9950,9950,9950,0
20230814,164300,631178550,9950,9950,9950,9950,0
20230814,164200,631178550,9950,9950,9950,9950,0
20230814,164100,631178550,9950,9950,9950,9950,0
20230814,164000,631178550,9950,9950,9950,9950,0
20230814,163900,631178550,9950,9950,9950,9950,0
20230814,163800,631178550,9950,9950,9950,9950,0
20230814,163700,631178550,9950,9950,9950,9950,0
20230814,163600,631178550,9950,9950,9950,9950,0
20230814,163500,631178550,9950,9950,9950,9950,0
20230814,163400,631178550,9950,9950,9950,9950,0
20230814,163300,631178550,9950,9950,9950,9950,1369
20230814,163200,631178550,9950,9950,9950,9950,0
20230814,163100,631178550,9950,9950,9950,9950,0
20230814,163000,631178550,9950,9950,9950,9950,0
20230814,162900,631178550,9950,9950,9950,9950,0
20230814,162800,631178550,9950,9950,9950,9950,0
20230814,162700,631178550,9950,9950,9950,9950,0
20230814,162600,631178550,9950,9950,9950,9950,0
20230814,162500,631178550,9950,9950,9950,9950,0
20230814,162400,631178550,9950,9950,9950,9950,0
20230814,162300,631178550,9950,9950,9950,9950,0
20230814,162200,631178550,9950,9950,9950,9950,0
20230814,162100,631178550,9950,9950,9950,9950,0
20230814,162000,631178550,9950,9950,9950,9950,0
20230814,161900,631178550,9950,9950,9950,9950,0
20230814,161800,631178550,9950,9950,9950,9950,0
20230814,161700,631178550,9950,9950,9950,9950,0
20230814,161600,631178550,9950,9950,9950,9950,0
20230814,161500,631178550,9950,9950,9950,9950,0
20230814,161400,631178550,9950,9950,9950,9950,0
20230814,161300,631178550,9950,9950,9950,9950,0
20230814,161200,631178550,9950,9950,9950,9950,0
20230814,161100,631178550,9950,9950,9950,9950,0
20230814,161000,631178550,9950,9950,9950,9950,0
20230814,160900,631178550,9950,9950,9950,9950,0
20230814,160800,631178550,9950,9950,9950,9950,0
20230814,160700,631178550,9950,9950,9950,9950,0
20230814,160600,631178550,9950,9950,9950,9950,0
20230814,160500,631178550,9950,9950,9950,9950,0
20230814,160400,631178550,9950,9950,9950,9950,0
20230814,160300,631178550,9950,9950,9950,9950,1369
20230814,160200,631178550,9950,9950,9950,9950,0
20230814,160100,631178550,9950,9950,9950,9950,0
20230814,160000,631178550,9950,9950,9950,9950,0
20230814,155900,631178550,9950,9950,9950,9950,0
20230814,155800,631178550,9950,9950,9950,9950,0
20230814,155700,631178550,9950,9950,9950,9950,0
20230814,155600,631178550,9950,9950,9950,9950,0
20230814,155500,631178550,9950,9950,9950,9950,0
20230814,155400,631178550,9950,9950,9950,9950,0
20230814,155300,631178550,9950,9950,9950,9950,0
20230814,155200,631178550,9950,9950,9950,9950,0
20230814,155100,631178550,9950,9950,9950,9950,0
20230814,155000,631178550,9950,9950,9950,9950,0
20230814,154900,631178550,9950,9950,9950,9950,0
20230814,154800,631178550,9950,9950,9950,9950,0
20230814,154700,631178550,9950,9950,9950,9950,0
20230814,154600,631178550,9950,9950,9950,9950,0
20230814,154500,631178550,9950,9950,9950,9950,0
20230814,154400,631178550,9950,9950,9950,9950,0
20230814,154300,631178550,9950,9950,9950,9950,0
20230814,154200,631178550,9950,9950,9950,9950,0
20230814,154100,631178550,9950,9950,9950,9950,0
20230814,154000,631178550,9950,9950,9950,9950,0
20230814,153900,631178550,9950,9950,9950,9950,0
20230814,153800,631178550,9950,9950,9950,9950,0
20230814,153700,631178550,9950,9950,9950,9950,0
20230814,153600,631178550,9950,9950,9950,9950,0
20230814,153500,631178550,9950,9950,9950,9950,0
20230814,153400,631178550,9950,9950,9950,9950,0
20230814,153300,631178550,9950,9950,9950,9950,1369
20230814,153200,631178550,9950,9950,9950,9950,0
20230814,153100,631178550,9950,9950,9950,9950,0
20230814,153000,631178550,9950,9950,9950,9950,1369
20230814,152900,617557000,10160,10160,10160,10160,0
20230814,152800,617557000,10160,10160,10160,10160,0
20230814,152700,617557000,10160,10160,10160,10160,0
20230814,152600,617557000,10160,10160,10160,10160,0
20230814,152500,617557000,10160,10160,10160,10160,0
20230814,152400,617557000,10160,10160,10160,10160,0
20230814,152300,617557000,10160,10160,10160,10160,0
20230814,152200,617557000,10160,10160,10160,10160,0
20230814,152100,617557000,10160,10160,10160,10160,0
20230814,152000,617557000,10160,10160,10160,10160,0
20230814,151900,617557000,10160,10160,10160,10160,27
20230814,151800,617282680,10160,10160,10160,10160,1
20230814,151700,617272520,10080,10170,10170,10070,186
20230814,151600,615398810,10160,10160,10160,10160,62
20230814,151500,614768890,10170,10160,10170,10160,32
20230814,151400,614443580,10160,10160,10160,10160,10
20230814,151300,614341980,10110,10110,10110,10110,1
20230814,151200,614331870,10110,10110,10110,10110,0
20230814,151100,614331870,10110,10110,10110,10110,9
20230814,151000,614240880,10170,10170,10170,10170,40
20230814,150900,613834080,10180,10180,10180,10180,0
20230814,150800,613834080,10180,10180,10180,10180,0
20230814,150700,613834080,10180,10180,10180,10180,0
20230814,150600,613834080,10180,10230,10230,10180,122
20230814,150500,612589450,10230,10230,10230,10230,0
20230814,150400,612589450,10230,10220,10230,10220,3
20230814,150300,612558770,10230,10230,10230,10230,18
20230814,150200,612374630,10230,10260,10260,10230,793
20230814,150100,604258790,10270,10270,10270,10270,209
20230814,150000,602112360,10260,10250,10260,10240,214
20230814,145900,599920770,10250,10180,10270,10180,1649
20230814,145800,583070300,10170,10070,10170,10070,4171
20230814,145700,540808440,10050,10050,10050,10050,3
20230814,145600,540778290,10050,10050,10050,10050,0
20230814,145500,540778290,10050,10050,10050,10050,0
20230814,145400,540778290,10050,10050,10050,10050,0
20230814,145300,540778290,10050,10050,10050,10050,0
20230814,145200,540778290,10050,10050,10050,10050,0
20230814,145100,540778290,10050,10050,10050,10050,4
20230814,145000,540738090,10060,10060,10060,10060,70
20230814,144900,540033890,10000,10060,10060,10000,1500
20230814,144800,525031930,10060,10060,10060,10060,0
20230814,144700,525031930,10060,10060,10060,10060,70
20230814,144600,524327730,10000,10000,10000,10000,0
20230814,144500,524327730,10000,10000,10000,10000,10
20230814,144400,524227730,10000,10000,10000,10000,34
20230814,144300,523887730,10000,9990,10000,9990,4852
20230814,144200,475367850,9990,9990,9990,9990,0
20230814,144100,475367850,9990,9990,9990,9990,32
20230814,144000,475048170,10000,10000,10000,10000,170
20230814,143900,473348170,10060,10060,10060,10060,2
20230814,143800,473328050,10010,10060,10060,10010,11
20230814,143700,473217890,10030,10030,10030,10030,0
20230814,143600,473217890,10030,10020,10030,10020,41
20230814,143500,472807060,10010,10010,10010,10010,0
20230814,143400,472807060,10010,9990,10010,9990,844
20230814,143300,464360700,10000,10000,10000,10000,0
20230814,143200,464360700,10000,10000,10000,10000,0
20230814,143100,464360700,10000,9990,10000,9990,1420
20230814,143000,450163040,9990,9990,9990,9990,0
20230814,142900,450163040,9990,9980,9990,9810,4001
20230814,142800,410718380,10040,10040,10040,10040,0
20230814,142700,410718380,10040,10040,10040,10040,8
20230814,142600,410638060,10040,10040,10040,10040,0
20230814,142500,410638060,10040,10040,10040,10040,203
20230814,142400,408599940,10030,10030,10030,10030,1
20230814,142300,408589910,9960,10000,10010,9960,1009
20230814,142200,398519010,10080,10080,10080,10080,0
20230814,142100,398519010,10080,10080,10080,10080,0
20230814,142000,398519010,10080,10080,10080,10080,0
20230814,141900,398519010,10080,10080,10080,10080,0
20230814,141800,398519010,10080,10080,10080,10080,0
20230814,141700,398519010,10080,10080,10080,10080,99
20230814,141600,397521090,9990,10020,10020,9990,235
20230814,141500,395169970,10020,10020,10020,10020,0
20230814,141400,395169970,10020,10020,10020,10020,0
20230814,141300,395169970,10020,10020,10020,10020,0
20230814,141200,395169970,10020,10020,10020,10020,0
20230814,141100,395169970,10020,10020,10020,10020,0
20230814,141000,395169970,10020,10020,10020,10020,0
20230814,140900,395169970,10020,10020,10020,10020,0
20230814,140800,395169970,10020,10020,10020,10020,105
20230814,140700,394117870,10020,10020,10020,10020,0
20230814,140600,394117870,10020,10020,10020,10020,0
20230814,140500,394117870,10020,10020,10020,10020,0
20230814,140400,394117870,10020,10020,10020,10020,11
20230814,140300,394007650,10020,10080,10080,10020,671
20230814,140200,387268590,10130,10130,10130,10130,0
20230814,140100,387268590,10130,10130,10130,10130,0
20230814,140000,387268590,10130,10130,10130,10130,0
20230814,135900,387268590,10130,10090,10130,10090,20
20230814,135800,387066390,10090,10090,10090,10090,107
20230814,135700,385986760,10160,10140,10160,10140,228
20230814,135600,383671700,10090,10090,10090,10090,0
20230814,135500,383671700,10090,10090,10090,10090,0
20230814,135400,383671700,10090,10090,10090,10090,0
20230814,135300,383671700,10090,10090,10090,10090,8
20230814,135200,383590980,10150,10150,10150,10150,0
20230814,135100,383590980,10150,10150,10150,10150,0
20230814,135000,383590980,10150,10150,10150,10150,1
20230814,134900,383580830,10100,10160,10160,10100,3
20230814,134800,383550470,10100,10100,10100,10100,2
20230814,134700,383530270,10100,10100,10100,10100,47
20230814,134600,383055570,10170,10170,10170,10170,0
20230814,134500,383055570,10170,10170,10170,10170,0
20230814,134400,383055570,10170,10100,10170,10100,51
20230814,134300,382540400,10190,10190,10190,10190,0
20230814,134200,382540400,10190,10190,10200,10190,7
20230814,134100,382469060,10200,10140,10200,10140,490
20230814,134000,377475880,10070,10070,10070,10070,0
20230814,133900,377475880,10070,10070,10070,10070,13
20230814,133800,377344970,10160,10070,10160,10070,2
20230814,133700,377324740,10070,10090,10090,10070,102
20230814,133600,376297570,10090,10090,10090,10090,0
20230814,133500,376297570,10090,10090,10090,10090,0
20230814,133400,376297570,10090,10090,10090,10090,0
20230814,133300,376297570,10090,10080,10090,10080,75
20230814,133200,375541550,10090,10110,10110,10090,85
20230814,133100,374683540,10120,10120,10120,10120,12
20230814,133000,374562100,10140,10140,10140,10140,1
20230814,132900,374551960,10140,10140,10140,10140,1
20230814,132800,374541820,10220,10220,10220,10220,0
20230814,132700,374541820,10220,10220,10220,10220,0
20230814,132600,374541820,10220,10220,10220,10220,0
20230814,132500,374541820,10220,10220,10220,10220,3
20230814,132400,374511160,10220,10220,10220,10220,1
20230814,132300,374500940,10150,10150,10150,10150,0
20230814,132200,374500940,10150,10160,10160,10150,57
20230814,132100,373921990,10220,10220,10220,10220,10
20230814,132000,373819790,10220,10220,10220,10220,0
20230814,131900,373819790,10220,10220,10230,10220,23
20230814,131800,373584630,10230,10190,10230,10190,108
20230814,131700,372483760,10190,10190,10190,10190,1
20230814,131600,372473570,10230,10230,10230,10230,0
20230814,131500,372473570,10230,10210,10230,10210,20
20230814,131400,372269120,10210,10140,10210,10130,927
20230814,131300,362836680,10160,10130,10160,10080,191
20230814,131200,360905040,10080,10100,10100,10080,65
20230814,131100,360248720,10090,10110,10110,10090,35
20230814,131000,359895210,10170,10170,10170,10170,0
20230814,130900,359895210,10170,10170,10170,10170,6
20230814,130800,359834190,10120,10120,10120,10120,10
20230814,130700,359732990,10180,10180,10180,10180,0
20230814,130600,359732990,10180,10110,10180,10110,4
20230814,130500,359692410,10110,10110,10110,10110,37
20230814,130400,359318340,10120,10120,10120,10120,1
20230814,130300,359308220,10120,10120,10120,10120,26
20230814,130200,359045100,10190,10190,10190,10190,0
20230814,130100,359045100,10190,10180,10190,10180,3
20230814,130000,359014550,10190,10120,10190,10120,68
20230814,125900,358326320,10120,10120,10120,10120,4
20230814,125800,358285840,10210,10210,10210,10210,0
20230814,125700,358285840,10210,10210,10210,10210,0
20230814,125600,358285840,10210,10210,10210,10210,0
20230814,125500,358285840,10210,10210,10210,10210,4
20230814,125400,358245000,10210,10210,10210,10210,2
20230814,125300,358224580,10220,10220,10220,10220,0
20230814,125200,358224580,10220,10150,10220,10150,5
20230814,125100,358173570,10240,10240,10240,10240,0
20230814,125000,358173570,10240,10240,10240,10240,0
20230814,124900,358173570,10240,10240,10240,10240,1
20230814,124800,358163330,10110,10160,10160,10110,140
20230814,124700,356746710,10250,10210,10250,10210,6
20230814,124600,356685320,10250,10250,10250,10250,0
20230814,124500,356685320,10250,10170,10250,10170,6
20230814,124400,356623930,10250,10220,10250,10220,22
20230814,124300,356398860,10140,10140,10140,10140,69
20230814,124200,355699200,10280,10280,10280,10280,0
20230814,124100,355699200,10280,10220,10280,10110,158
20230814,124000,354084450,10300,10300,10300,10230,225
20230814,123900,351772650,10300,10250,10300,10250,987
20230814,123800,341611430,10240,10250,10300,10240,316
20230814,123700,338366080,10260,10250,10260,10250,22
20230814,123600,338140440,10160,10210,10250,10160,299
20230814,123500,335092060,10160,10210,10210,10160,211
20230814,123400,332948250,10160,10230,10290,10160,331
20230814,123300,329568200,10180,10200,10300,10150,860
20230814,123200,320752110,10210,10200,10210,10150,192
20230814,123100,318795230,10210,10190,10240,10190,442
20230814,123000,314287310,10180,10160,10180,10140,140
20230814,122900,312863570,10170,10180,10180,10160,27
20230814,122800,312589130,10170,10170,10170,10170,1
20230814,122700,312578960,10170,10120,10180,10120,520
20230814,122600,307297640,10110,10070,10110,10070,553
20230814,122500,301716390,10050,10070,10070,10050,7
20230814,122400,301645920,10050,10070,10070,10050,5
20230814,122300,301595590,10080,10080,10080,10080,10
20230814,122200,301494790,10080,10080,10090,10080,150
20230814,122100,299982390,10050,10040,10050,10020,93
20230814,122000,299049300,10030,10020,10030,10020,100
20230814,121900,298046800,10020,10020,10020,10020,0
20230814,121800,298046800,10020,10020,10020,10020,0
20230814,121700,298046800,10020,10020,10020,10020,13
20230814,121600,297916540,10020,10020,10020,10020,10
20230814,121500,297816340,10010,10010,10010,10010,0
20230814,121400,297816340,10010,10010,10010,10010,0
20230814,121300,297816340,10010,10010,10010,10010,100
20230814,121200,296815340,10000,10000,10000,10000,0
20230814,121100,296815340,10000,10080,10090,10000,159
20230814,121000,295216410,10090,10000,10090,10000,181
20230814,120900,293394640,10100,10100,10100,10100,0
20230814,120800,293394640,10100,10100,10100,10100,1
20230814,120700,293384540,10040,10050,10050,10040,40
20230814,120600,292982580,10070,10020,10100,10020,236
20230814,120500,290611900,10020,10020,10020,10020,1
20230814,120400,290601880,9930,9930,9930,9930,1
20230814,120300,290591950,9870,9870,9870,9870,0
20230814,120200,290591950,9870,9870,9870,9870,0
20230814,120100,290591950,9870,10040,10040,9870,102
20230814,120000,289580920,10040,10040,10040,10040,10
20230814,115900,289480520,10060,10060,10060,10060,1
20230814,115800,289470460,10000,10080,10080,10000,7
20230814,115700,289400380,10010,9990,10010,9990,76
20230814,115600,288641120,9990,9990,10100,9990,432
20230814,115500,284312900,9990,9990,9990,9990,100
20230814,115400,283313900,10010,10010,10010,10010,0
20230814,115300,283313900,10010,9910,10010,9910,2418
20230814,115200,259250140,9910,9910,9910,9910,0
20230814,115100,259250140,9910,9910,9910,9910,0
20230814,115000,259250140,9910,9910,9910,9910,0
20230814,114900,259250140,9910,9910,9910,9910,0
20230814,114800,259250140,9910,9910,9910,9910,1
20230814,114700,259240230,9830,9830,9830,9830,0
20230814,114600,259240230,9830,9850,9850,9830,50
20230814,114500,258748370,9830,9880,9880,9830,500
20230814,114400,253828980,9910,9910,9910,9910,0
20230814,114300,253828980,9910,9910,9910,9910,0
20230814,114200,253828980,9910,9900,9910,9900,20
20230814,114100,253630800,9920,9920,9920,9920,0
20230814,114000,253630800,9920,9910,9920,9910,4
20230814,113900,253591140,9910,9870,9910,9870,98
20230814,113800,252621960,9900,9900,9900,9900,0
20230814,113700,252621960,9900,9900,9900,9900,0
20230814,113600,252621960,9900,9900,9900,9900,0
20230814,113500,252621960,9900,9900,9900,9900,39
20230814,113400,252235860,9900,9900,9900,9900,1
20230814,113300,252225960,9850,9850,9850,9850,0
20230814,113200,252225960,9850,9860,9860,9810,641
20230814,113100,245918650,9910,9910,9910,9910,0
20230814,113000,245918650,9910,9910,9910,9910,0
20230814,112900,245918650,9910,9910,9910,9910,2
20230814,112800,245898830,9850,9850,9850,9850,0
20230814,112700,245898830,9850,9850,9850,9850,200
20230814,112600,243928830,9850,9860,9860,9850,500
20230814,112500,239001830,9850,9860,9860,9850,511
20230814,112400,233966220,9860,9910,9910,9860,285
20230814,112300,231144370,9800,9800,9800,9800,0
20230814,112200,231144370,9800,9870,9870,9800,497
20230814,112100,226253570,9870,9870,9870,9870,200
20230814,112000,224279570,9930,9930,9930,9930,0
20230814,111900,224279570,9930,9930,9930,9930,0
20230814,111800,224279570,9930,9930,9930,9930,0
20230814,111700,224279570,9930,9930,9930,9930,0
20230814,111600,224279570,9930,9930,9930,9930,0
20230814,111500,224279570,9930,9930,9930,9930,0
20230814,111400,224279570,9930,9860,9930,9850,218
20230814,111300,222127210,9860,9870,9870,9730,819
20230814,111200,214112710,9880,9880,9880,9880,50
20230814,111100,213618710,9890,9890,9890,9890,0
20230814,111000,213618710,9890,9900,9900,9890,24
20230814,110900,213381240,9890,9890,9890,9890,1
20230814,110800,213371350,9920,9920,9920,9920,0
20230814,110700,213371350,9920,9910,9930,9910,32
20230814,110600,213053910,9890,9890,9890,9890,1
20230814,110500,213044020,9920,9920,9920,9920,34
20230814,110400,212706740,9930,9930,9930,9930,0
20230814,110300,212706740,9930,9930,9930,9930,0
20230814,110200,212706740,9930,9900,9930,9900,3
20230814,110100,212676980,9930,9930,9930,9930,0
20230814,110000,212676980,9930,9930,9930,9930,100
20230814,105900,211683980,9930,9930,9930,9930,0
20230814,105800,211683980,9930,9930,9930,9930,0
20230814,105700,211683980,9930,9930,9930,9930,0
20230814,105600,211683980,9930,9930,9930,9930,0
20230814,105500,211683980,9930,9900,9930,9900,6
20230814,105400,211624550,9900,9900,9900,9900,0
20230814,105300,211624550,9900,9900,9900,9900,1
20230814,105200,211614650,9940,9940,9940,9940,0
20230814,105100,211614650,9940,9940,9940,9940,1
20230814,105000,211604710,9950,9870,9950,9870,517
20230814,104900,206471610,9860,9860,9860,9860,12
20230814,104800,206353290,9800,9820,9900,9800,428
20230814,104700,202152520,9900,9920,9920,9860,21
20230814,104600,201945360,9810,9840,9840,9800,511
20230814,104500,196931420,9840,9840,9840,9840,1
20230814,104400,196921580,9950,9950,9950,9950,0
20230814,104300,196921580,9950,9950,9950,9950,15
20230814,104200,196772330,9960,9890,9960,9880,728
20230814,104100,189554600,9800,9800,9800,9800,1
20230814,104000,189544800,9890,9890,9890,9890,1
20230814,103900,189534910,9800,9900,9900,9800,24
20230814,103800,189297410,9900,9900,9900,9900,0
20230814,103700,189297410,9900,9900,9900,9900,0
20230814,103600,189297410,9900,9860,9900,9810,17
20230814,103500,189130030,9880,9880,9880,9880,10
20230814,103400,189031230,9900,9900,9900,9900,0
20230814,103300,189031230,9900,9900,9900,9900,0
20230814,103200,189031230,9900,9900,9900,9900,1
20230814,103100,189021330,9890,9890,9890,9890,15
20230814,103000,188872980,9900,9900,9900,9900,0
20230814,102900,188872980,9900,9950,9950,9900,362
20230814,102800,185273580,9940,9850,9940,9850,1396
20230814,102700,171452280,9870,9790,9880,9770,241
20230814,102600,169078740,9800,9710,9800,9710,120
20230814,102500,167904380,9770,9740,9770,9700,151
20230814,102400,166436440,9880,9880,9880,9880,0
20230814,102300,166436440,9880,9740,9880,9730,569
20230814,102200,160898570,9750,9750,9750,9750,1
20230814,102100,160888820,9790,9790,9790,9790,5
20230814,102000,160839870,9800,9800,9800,9800,0
20230814,101900,160839870,9800,9810,9810,9800,26
20230814,101800,160584890,9890,9890,9890,9890,0
20230814,101700,160584890,9890,9880,9890,9870,6
20230814,101600,160525580,9810,9820,9820,9810,55
20230814,101500,159985500,9820,9820,9820,9820,0
20230814,101400,159985500,9820,9820,9820,9820,0
20230814,101300,159985500,9820,9820,9820,9820,6
20230814,101200,159926580,9900,9900,9900,9900,0
20230814,101100,159926580,9900,9900,9900,9900,1
20230814,101000,159916680,9840,9840,9840,9840,0
20230814,100900,159916680,9840,9840,9840,9840,10
20230814,100800,159818280,9940,9750,9940,9750,686
20230814,100700,153082850,9730,9730,9730,9730,22
20230814,100600,152868790,9780,9770,9790,9680,81
20230814,100500,152079630,9780,9780,9780,9780,0
20230814,100400,152079630,9780,9750,9780,9740,70
20230814,100300,151395400,9770,9760,9770,9760,250
20230814,100200,148954970,9770,9770,9770,9770,0
20230814,100100,148954970,9770,9770,9770,9770,1
20230814,100000,148945200,9780,9780,9780,9780,0
20230814,095900,148945200,9780,9780,9780,9780,0
20230814,095800,148945200,9780,9780,9780,9780,0
20230814,095700,148945200,9780,9780,9780,9780,0
20230814,095600,148945200,9780,9670,9780,9670,586
20230814,095500,143278360,9790,9660,9790,9590,938
20230814,095400,134253790,9670,9670,9670,9670,104
20230814,095300,133248110,9680,9700,9700,9680,18
20230814,095200,133073570,9750,9750,9750,9750,0
20230814,095100,133073570,9750,9700,9750,9700,7
20230814,095000,133005620,9740,9790,9790,9740,40
20230814,094900,132615070,9790,9760,9790,9760,123
20230814,094800,131413240,9770,9770,9770,9770,2
20230814,094700,131393700,9700,9700,9700,9700,0
20230814,094600,131393700,9700,9710,9710,9700,125
20230814,094500,130180950,9700,9720,9720,9700,3
20230814,094400,130151810,9780,9780,9780,9780,0
20230814,094300,130151810,9780,9780,9780,9780,0
20230814,094200,130151810,9780,9750,9800,9750,41
20230814,094100,129751030,9760,9720,9760,9720,156
20230814,094000,128230330,9730,9690,9750,9670,190
20230814,093900,126385620,9710,9670,9710,9640,74
20230814,093800,125669990,9770,9710,9770,9690,119
20230814,093700,124513820,9720,9700,9720,9690,20
20230814,093600,124319660,9650,9660,9740,9650,216
20230814,093500,122231900,9730,9680,9730,9670,91
20230814,093400,121351510,9750,9750,9750,9750,1
20230814,093300,121341760,9750,9750,9750,9750,66
20230814,093200,120698260,9770,9770,9770,9770,0
20230814,093100,120698260,9770,9780,9780,9770,2
20230814,093000,120678710,9780,9690,9780,9680,392
20230814,092900,116879520,9690,9670,9690,9660,112
20230814,092800,115795560,9660,9700,9700,9660,134
20230814,092700,114500720,9700,9650,9700,9630,204
20230814,092600,112534950,9660,9660,9660,9660,3
20230814,092500,112505970,9650,9650,9650,9650,3
20230814,092400,112477020,9650,9710,9710,9650,64
20230814,092300,111858870,9630,9690,9710,9620,3421
20230814,092200,78865550,9690,9700,9700,9680,595
20230814,092100,73098390,9700,9720,9770,9700,286
20230814,092000,70321900,9720,9730,9730,9720,312
20230814,091900,67288150,9800,9800,9800,9800,5
20230814,091800,67239150,9730,9740,9740,9730,133
20230814,091700,65944990,9740,9740,9740,9740,11
20230814,091600,65837850,9820,9820,9820,9820,3
20230814,091500,65808390,9720,9860,9860,9720,117
20230814,091400,64669770,9750,9800,9900,9730,749
20230814,091300,57356720,9800,9800,9800,9800,4
20230814,091200,57317520,9830,9830,9830,9830,437
20230814,091100,53021810,9840,9840,9840,9840,113
20230814,091000,51909890,9990,9990,9990,9990,3
20230814,090900,51879920,9870,9700,9880,9700,674
20230814,090800,45306230,9680,9710,9710,9680,203
20230814,090700,43338860,9700,9700,9760,9700,149
20230814,090600,41890390,9770,9760,9870,9700,572
20230814,090500,36326360,9900,9900,9900,9900,31
20230814,090400,36019460,9900,9970,9970,9660,2193
20230814,090300,14316960,9970,9970,9970,9970,0
20230814,090200,14316960,9970,10000,10000,9970,237
20230814,090100,11947570,10050,10050,10050,10050,200
20230814,090000,9937570,10130,10100,10150,9980,984