KissMeData/136490/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,200200,311319750,8240,8240,8240,8240,621
20230814,200100,311319750,8240,8240,8240,8240,0
20230814,200000,311319750,8240,8240,8240,8240,0
20230814,195900,311319750,8240,8240,8240,8240,0
20230814,195800,311319750,8240,8240,8240,8240,0
20230814,195700,311319750,8240,8240,8240,8240,0
20230814,195600,311319750,8240,8240,8240,8240,0
20230814,195500,311319750,8240,8240,8240,8240,0
20230814,195400,311319750,8240,8240,8240,8240,0
20230814,195300,311319750,8240,8240,8240,8240,0
20230814,195200,311319750,8240,8240,8240,8240,0
20230814,195100,311319750,8240,8240,8240,8240,0
20230814,195000,311319750,8240,8240,8240,8240,0
20230814,194900,311319750,8240,8240,8240,8240,0
20230814,194800,311319750,8240,8240,8240,8240,0
20230814,194700,311319750,8240,8240,8240,8240,0
20230814,194600,311319750,8240,8240,8240,8240,0
20230814,194500,311319750,8240,8240,8240,8240,0
20230814,194400,311319750,8240,8240,8240,8240,0
20230814,194300,311319750,8240,8240,8240,8240,0
20230814,194200,311319750,8240,8240,8240,8240,0
20230814,194100,311319750,8240,8240,8240,8240,0
20230814,194000,311319750,8240,8240,8240,8240,0
20230814,193900,311319750,8240,8240,8240,8240,0
20230814,193800,311319750,8240,8240,8240,8240,0
20230814,193700,311319750,8240,8240,8240,8240,0
20230814,193600,311319750,8240,8240,8240,8240,0
20230814,193500,311319750,8240,8240,8240,8240,0
20230814,193400,311319750,8240,8240,8240,8240,0
20230814,193300,311319750,8240,8240,8240,8240,0
20230814,193200,311319750,8240,8240,8240,8240,621
20230814,193100,311319750,8240,8240,8240,8240,0
20230814,193000,311319750,8240,8240,8240,8240,0
20230814,192900,311319750,8240,8240,8240,8240,0
20230814,192800,311319750,8240,8240,8240,8240,0
20230814,192700,311319750,8240,8240,8240,8240,0
20230814,192600,311319750,8240,8240,8240,8240,0
20230814,192500,311319750,8240,8240,8240,8240,0
20230814,192400,311319750,8240,8240,8240,8240,0
20230814,192300,311319750,8240,8240,8240,8240,0
20230814,192200,311319750,8240,8240,8240,8240,0
20230814,192100,311319750,8240,8240,8240,8240,0
20230814,192000,311319750,8240,8240,8240,8240,0
20230814,191900,311319750,8240,8240,8240,8240,0
20230814,191800,311319750,8240,8240,8240,8240,0
20230814,191700,311319750,8240,8240,8240,8240,0
20230814,191600,311319750,8240,8240,8240,8240,0
20230814,191500,311319750,8240,8240,8240,8240,0
20230814,191400,311319750,8240,8240,8240,8240,0
20230814,191300,311319750,8240,8240,8240,8240,0
20230814,191200,311319750,8240,8240,8240,8240,0
20230814,191100,311319750,8240,8240,8240,8240,0
20230814,191000,311319750,8240,8240,8240,8240,0
20230814,190900,311319750,8240,8240,8240,8240,0
20230814,190800,311319750,8240,8240,8240,8240,0
20230814,190700,311319750,8240,8240,8240,8240,0
20230814,190600,311319750,8240,8240,8240,8240,0
20230814,190500,311319750,8240,8240,8240,8240,0
20230814,190400,311319750,8240,8240,8240,8240,0
20230814,190300,311319750,8240,8240,8240,8240,0
20230814,190200,311319750,8240,8240,8240,8240,621
20230814,190100,311319750,8240,8240,8240,8240,0
20230814,190000,311319750,8240,8240,8240,8240,0
20230814,185900,311319750,8240,8240,8240,8240,0
20230814,185800,311319750,8240,8240,8240,8240,0
20230814,185700,311319750,8240,8240,8240,8240,0
20230814,185600,311319750,8240,8240,8240,8240,0
20230814,185500,311319750,8240,8240,8240,8240,0
20230814,185400,311319750,8240,8240,8240,8240,0
20230814,185300,311319750,8240,8240,8240,8240,0
20230814,185200,311319750,8240,8240,8240,8240,0
20230814,185100,311319750,8240,8240,8240,8240,0
20230814,185000,311319750,8240,8240,8240,8240,0
20230814,184900,311319750,8240,8240,8240,8240,0
20230814,184800,311319750,8240,8240,8240,8240,0
20230814,184700,311319750,8240,8240,8240,8240,0
20230814,184600,311319750,8240,8240,8240,8240,0
20230814,184500,311319750,8240,8240,8240,8240,0
20230814,184400,311319750,8240,8240,8240,8240,0
20230814,184300,311319750,8240,8240,8240,8240,0
20230814,184200,311319750,8240,8240,8240,8240,0
20230814,184100,311319750,8240,8240,8240,8240,0
20230814,184000,311319750,8240,8240,8240,8240,0
20230814,183900,311319750,8240,8240,8240,8240,0
20230814,183800,311319750,8240,8240,8240,8240,0
20230814,183700,311319750,8240,8240,8240,8240,0
20230814,183600,311319750,8240,8240,8240,8240,0
20230814,183500,311319750,8240,8240,8240,8240,0
20230814,183400,311319750,8240,8240,8240,8240,0
20230814,183300,311319750,8240,8240,8240,8240,0
20230814,183200,311319750,8240,8240,8240,8240,621
20230814,183100,311319750,8240,8240,8240,8240,0
20230814,183000,311319750,8240,8240,8240,8240,0
20230814,182900,311319750,8240,8240,8240,8240,0
20230814,182800,311319750,8240,8240,8240,8240,0
20230814,182700,311319750,8240,8240,8240,8240,0
20230814,182600,311319750,8240,8240,8240,8240,0
20230814,182500,311319750,8240,8240,8240,8240,0
20230814,182400,311319750,8240,8240,8240,8240,0
20230814,182300,311319750,8240,8240,8240,8240,0
20230814,182200,311319750,8240,8240,8240,8240,0
20230814,182100,311319750,8240,8240,8240,8240,0
20230814,182000,311319750,8240,8240,8240,8240,0
20230814,181900,311319750,8240,8240,8240,8240,0
20230814,181800,311319750,8240,8240,8240,8240,0
20230814,181700,311319750,8240,8240,8240,8240,0
20230814,181600,311319750,8240,8240,8240,8240,0
20230814,181500,311319750,8240,8240,8240,8240,0
20230814,181400,311319750,8240,8240,8240,8240,0
20230814,181300,311319750,8240,8240,8240,8240,0
20230814,181200,311319750,8240,8240,8240,8240,0
20230814,181100,311319750,8240,8240,8240,8240,0
20230814,181000,311319750,8240,8240,8240,8240,0
20230814,180900,311319750,8240,8240,8240,8240,0
20230814,180800,311319750,8240,8240,8240,8240,0
20230814,180700,311319750,8240,8240,8240,8240,0
20230814,180600,311319750,8240,8240,8240,8240,0
20230814,180500,311319750,8240,8240,8240,8240,0
20230814,180400,311319750,8240,8240,8240,8240,0
20230814,180300,311319750,8240,8240,8240,8240,0
20230814,180200,311319750,8240,8240,8240,8240,621
20230814,180100,311319750,8240,8240,8240,8240,0
20230814,180000,311319750,8240,8240,8240,8240,0
20230814,175900,311319750,8240,8240,8240,8240,0
20230814,175800,311319750,8240,8240,8240,8240,0
20230814,175700,311319750,8240,8240,8240,8240,0
20230814,175600,311319750,8240,8240,8240,8240,0
20230814,175500,311319750,8240,8240,8240,8240,0
20230814,175400,311319750,8240,8240,8240,8240,0
20230814,175300,311319750,8240,8240,8240,8240,0
20230814,175200,311319750,8240,8240,8240,8240,0
20230814,175100,311319750,8240,8240,8240,8240,0
20230814,175000,311319750,8240,8240,8240,8240,0
20230814,174900,311319750,8240,8240,8240,8240,0
20230814,174800,311319750,8240,8240,8240,8240,0
20230814,174700,311319750,8240,8240,8240,8240,0
20230814,174600,311319750,8240,8240,8240,8240,0
20230814,174500,311319750,8240,8240,8240,8240,0
20230814,174400,311319750,8240,8240,8240,8240,0
20230814,174300,311319750,8240,8240,8240,8240,0
20230814,174200,311319750,8240,8240,8240,8240,0
20230814,174100,311319750,8240,8240,8240,8240,0
20230814,174000,311319750,8240,8240,8240,8240,0
20230814,173900,311319750,8240,8240,8240,8240,0
20230814,173800,311319750,8240,8240,8240,8240,0
20230814,173700,311319750,8240,8240,8240,8240,0
20230814,173600,311319750,8240,8240,8240,8240,0
20230814,173500,311319750,8240,8240,8240,8240,0
20230814,173400,311319750,8240,8240,8240,8240,0
20230814,173300,311319750,8240,8240,8240,8240,0
20230814,173200,311319750,8240,8240,8240,8240,621
20230814,173100,311319750,8240,8240,8240,8240,0
20230814,173000,311319750,8240,8240,8240,8240,0
20230814,172900,311319750,8240,8240,8240,8240,0
20230814,172800,311319750,8240,8240,8240,8240,0
20230814,172700,311319750,8240,8240,8240,8240,0
20230814,172600,311319750,8240,8240,8240,8240,0
20230814,172500,311319750,8240,8240,8240,8240,0
20230814,172400,311319750,8240,8240,8240,8240,0
20230814,172300,311319750,8240,8240,8240,8240,0
20230814,172200,311319750,8240,8240,8240,8240,0
20230814,172100,311319750,8240,8240,8240,8240,0
20230814,172000,311319750,8240,8240,8240,8240,0
20230814,171900,311319750,8240,8240,8240,8240,0
20230814,171800,311319750,8240,8240,8240,8240,0
20230814,171700,311319750,8240,8240,8240,8240,0
20230814,171600,311319750,8240,8240,8240,8240,0
20230814,171500,311319750,8240,8240,8240,8240,0
20230814,171400,311319750,8240,8240,8240,8240,0
20230814,171300,311319750,8240,8240,8240,8240,0
20230814,171200,311319750,8240,8240,8240,8240,0
20230814,171100,311319750,8240,8240,8240,8240,0
20230814,171000,311319750,8240,8240,8240,8240,0
20230814,170900,311319750,8240,8240,8240,8240,0
20230814,170800,311319750,8240,8240,8240,8240,0
20230814,170700,311319750,8240,8240,8240,8240,0
20230814,170600,311319750,8240,8240,8240,8240,0
20230814,170500,311319750,8240,8240,8240,8240,0
20230814,170400,311319750,8240,8240,8240,8240,0
20230814,170300,311319750,8240,8240,8240,8240,0
20230814,170200,311319750,8240,8240,8240,8240,621
20230814,170100,311319750,8240,8240,8240,8240,0
20230814,170000,311319750,8240,8240,8240,8240,0
20230814,165900,311319750,8240,8240,8240,8240,0
20230814,165800,311319750,8240,8240,8240,8240,0
20230814,165700,311319750,8240,8240,8240,8240,0
20230814,165600,311319750,8240,8240,8240,8240,0
20230814,165500,311319750,8240,8240,8240,8240,0
20230814,165400,311319750,8240,8240,8240,8240,0
20230814,165300,311319750,8240,8240,8240,8240,0
20230814,165200,311319750,8240,8240,8240,8240,0
20230814,165100,311319750,8240,8240,8240,8240,0
20230814,165000,311319750,8240,8240,8240,8240,0
20230814,164900,311319750,8240,8240,8240,8240,0
20230814,164800,311319750,8240,8240,8240,8240,0
20230814,164700,311319750,8240,8240,8240,8240,0
20230814,164600,311319750,8240,8240,8240,8240,0
20230814,164500,311319750,8240,8240,8240,8240,0
20230814,164400,311319750,8240,8240,8240,8240,0
20230814,164300,311319750,8240,8240,8240,8240,0
20230814,164200,311319750,8240,8240,8240,8240,0
20230814,164100,311319750,8240,8240,8240,8240,0
20230814,164000,311319750,8240,8240,8240,8240,0
20230814,163900,311319750,8240,8240,8240,8240,0
20230814,163800,311319750,8240,8240,8240,8240,0
20230814,163700,311319750,8240,8240,8240,8240,0
20230814,163600,311319750,8240,8240,8240,8240,0
20230814,163500,311319750,8240,8240,8240,8240,0
20230814,163400,311319750,8240,8240,8240,8240,0
20230814,163300,311319750,8240,8240,8240,8240,0
20230814,163200,311319750,8240,8240,8240,8240,621
20230814,163100,311319750,8240,8240,8240,8240,0
20230814,163000,311319750,8240,8240,8240,8240,0
20230814,162900,311319750,8240,8240,8240,8240,0
20230814,162800,311319750,8240,8240,8240,8240,0
20230814,162700,311319750,8240,8240,8240,8240,0
20230814,162600,311319750,8240,8240,8240,8240,0
20230814,162500,311319750,8240,8240,8240,8240,0
20230814,162400,311319750,8240,8240,8240,8240,0
20230814,162300,311319750,8240,8240,8240,8240,0
20230814,162200,311319750,8240,8240,8240,8240,0
20230814,162100,311319750,8240,8240,8240,8240,0
20230814,162000,311319750,8240,8240,8240,8240,0
20230814,161900,311319750,8240,8240,8240,8240,0
20230814,161800,311319750,8240,8240,8240,8240,0
20230814,161700,311319750,8240,8240,8240,8240,0
20230814,161600,311319750,8240,8240,8240,8240,0
20230814,161500,311319750,8240,8240,8240,8240,0
20230814,161400,311319750,8240,8240,8240,8240,0
20230814,161300,311319750,8240,8240,8240,8240,0
20230814,161200,311319750,8240,8240,8240,8240,0
20230814,161100,311319750,8240,8240,8240,8240,0
20230814,161000,311319750,8240,8240,8240,8240,0
20230814,160900,311319750,8240,8240,8240,8240,0
20230814,160800,311319750,8240,8240,8240,8240,0
20230814,160700,311319750,8240,8240,8240,8240,0
20230814,160600,311319750,8240,8240,8240,8240,0
20230814,160500,311319750,8240,8240,8240,8240,0
20230814,160400,311319750,8240,8240,8240,8240,0
20230814,160300,311319750,8240,8240,8240,8240,0
20230814,160200,311319750,8240,8240,8240,8240,621
20230814,160100,311319750,8240,8240,8240,8240,0
20230814,160000,311319750,8240,8240,8240,8240,0
20230814,155900,311319750,8240,8240,8240,8240,0
20230814,155800,311319750,8240,8240,8240,8240,0
20230814,155700,311319750,8240,8240,8240,8240,0
20230814,155600,311319750,8240,8240,8240,8240,0
20230814,155500,311319750,8240,8240,8240,8240,0
20230814,155400,311319750,8240,8240,8240,8240,0
20230814,155300,311319750,8240,8240,8240,8240,0
20230814,155200,311319750,8240,8240,8240,8240,0
20230814,155100,311319750,8240,8240,8240,8240,0
20230814,155000,311319750,8240,8240,8240,8240,0
20230814,154900,311319750,8240,8240,8240,8240,0
20230814,154800,311319750,8240,8240,8240,8240,0
20230814,154700,311319750,8240,8240,8240,8240,0
20230814,154600,311319750,8240,8240,8240,8240,0
20230814,154500,311319750,8240,8240,8240,8240,0
20230814,154400,311319750,8240,8240,8240,8240,0
20230814,154300,311319750,8240,8240,8240,8240,0
20230814,154200,311319750,8240,8240,8240,8240,0
20230814,154100,311319750,8240,8240,8240,8240,0
20230814,154000,311319750,8240,8240,8240,8240,0
20230814,153900,311319750,8240,8240,8240,8240,0
20230814,153800,311319750,8240,8240,8240,8240,0
20230814,153700,311319750,8240,8240,8240,8240,0
20230814,153600,311319750,8240,8240,8240,8240,0
20230814,153500,311319750,8240,8240,8240,8240,0
20230814,153400,311319750,8240,8240,8240,8240,0
20230814,153300,311319750,8240,8240,8240,8240,0
20230814,153200,311319750,8240,8240,8240,8240,621
20230814,153100,311319750,8240,8240,8240,8240,0
20230814,153000,311319750,8240,8240,8240,8240,621
20230814,152900,306202710,8200,8200,8200,8200,0
20230814,152800,306202710,8200,8200,8200,8200,0
20230814,152700,306202710,8200,8200,8200,8200,0
20230814,152600,306202710,8200,8200,8200,8200,0
20230814,152500,306202710,8200,8200,8200,8200,0
20230814,152400,306202710,8200,8200,8200,8200,0
20230814,152300,306202710,8200,8200,8200,8200,0
20230814,152200,306202710,8200,8200,8200,8200,0
20230814,152100,306202710,8200,8200,8200,8200,0
20230814,152000,306202710,8200,8200,8200,8200,0
20230814,151900,306202710,8200,8200,8200,8200,44
20230814,151800,305841910,8210,8190,8210,8190,90
20230814,151700,305103910,8190,8190,8190,8190,12
20230814,151600,305005630,8190,8210,8210,8190,35
20230814,151500,304718650,8220,8220,8220,8220,0
20230814,151400,304718650,8220,8220,8220,8220,0
20230814,151300,304718650,8220,8220,8220,8220,0
20230814,151200,304718650,8220,8220,8220,8220,1
20230814,151100,304710430,8210,8210,8210,8210,7
20230814,151000,304652960,8220,8220,8220,8220,0
20230814,150900,304652960,8220,8200,8220,8200,103
20230814,150800,303807260,8210,8210,8210,8210,0
20230814,150700,303807260,8210,8210,8210,8210,0
20230814,150600,303807260,8210,8210,8210,8210,7
20230814,150500,303749790,8210,8210,8210,8210,0
20230814,150400,303749790,8210,8200,8210,8200,42
20230814,150300,303405350,8200,8200,8200,8200,41
20230814,150200,303069150,8200,8200,8200,8200,0
20230814,150100,303069150,8200,8200,8200,8200,0
20230814,150000,303069150,8200,8190,8200,8190,3
20230814,145900,303044570,8200,8190,8200,8190,21
20230814,145800,302872380,8190,8190,8190,8190,2
20230814,145700,302856000,8180,8180,8180,8180,0
20230814,145600,302856000,8180,8180,8180,8180,2
20230814,145500,302839640,8180,8180,8180,8180,0
20230814,145400,302839640,8180,8180,8180,8180,0
20230814,145300,302839640,8180,8180,8180,8180,0
20230814,145200,302839640,8180,8180,8180,8180,3
20230814,145100,302815100,8180,8180,8180,8180,87
20230814,145000,302103440,8170,8170,8170,8170,0
20230814,144900,302103440,8170,8170,8170,8170,0
20230814,144800,302103440,8170,8170,8170,8170,2
20230814,144700,302087100,8170,8170,8170,8170,0
20230814,144600,302087100,8170,8170,8170,8170,0
20230814,144500,302087100,8170,8170,8170,8170,2
20230814,144400,302070760,8170,8170,8170,8170,0
20230814,144300,302070760,8170,8170,8170,8170,0
20230814,144200,302070760,8170,8170,8170,8170,0
20230814,144100,302070760,8170,8170,8170,8170,2
20230814,144000,302054420,8180,8180,8180,8180,25
20230814,143900,301849920,8170,8170,8170,8170,0
20230814,143800,301849920,8170,8170,8170,8170,0
20230814,143700,301849920,8170,8180,8180,8170,32
20230814,143600,301588180,8170,8170,8170,8170,0
20230814,143500,301588180,8170,8170,8170,8170,0
20230814,143400,301588180,8170,8170,8170,8170,0
20230814,143300,301588180,8170,8170,8170,8170,32
20230814,143200,301326740,8170,8170,8170,8170,0
20230814,143100,301326740,8170,8170,8170,8170,0
20230814,143000,301326740,8170,8170,8170,8170,2
20230814,142900,301310400,8170,8170,8170,8170,30
20230814,142800,301065300,8170,8170,8170,8170,0
20230814,142700,301065300,8170,8170,8170,8170,15
20230814,142600,300942750,8170,8170,8170,8170,2
20230814,142500,300926410,8170,8170,8170,8170,125
20230814,142400,299905160,8180,8180,8180,8180,39
20230814,142300,299586140,8190,8190,8190,8190,1
20230814,142200,299577950,8180,8180,8180,8180,2
20230814,142100,299561590,8190,8190,8190,8190,0
20230814,142000,299561590,8190,8190,8190,8190,1798
20230814,141900,284835970,8190,8190,8190,8190,0
20230814,141800,284835970,8190,8190,8190,8190,2
20230814,141700,284819590,8200,8200,8200,8200,0
20230814,141600,284819590,8200,8200,8200,8200,0
20230814,141500,284819590,8200,8200,8200,8200,9
20230814,141400,284745790,8200,8200,8200,8200,0
20230814,141300,284745790,8200,8200,8200,8200,0
20230814,141200,284745790,8200,8200,8200,8200,0
20230814,141100,284745790,8200,8190,8200,8190,405
20230814,141000,281428630,8190,8190,8190,8190,4
20230814,140900,281395870,8190,8190,8190,8190,112
20230814,140800,280478590,8170,8170,8170,8170,0
20230814,140700,280478590,8170,8170,8170,8170,2
20230814,140600,280462250,8170,8170,8170,8170,0
20230814,140500,280462250,8170,8170,8170,8170,0
20230814,140400,280462250,8170,8170,8170,8170,0
20230814,140300,280462250,8170,8170,8170,8170,2
20230814,140200,280445910,8170,8170,8170,8170,0
20230814,140100,280445910,8170,8170,8170,8170,0
20230814,140000,280445910,8170,8180,8180,8170,14
20230814,135900,280331410,8180,8180,8180,8180,3
20230814,135800,280306870,8180,8180,8180,8180,110
20230814,135700,279407070,8180,8180,8180,8180,20
20230814,135600,279243470,8180,8180,8180,8180,2
20230814,135500,279227110,8190,8190,8190,8190,0
20230814,135400,279227110,8190,8190,8190,8190,0
20230814,135300,279227110,8190,8190,8190,8190,1
20230814,135200,279218920,8180,8180,8180,8180,2
20230814,135100,279202560,8190,8190,8190,8190,0
20230814,135000,279202560,8190,8190,8190,8190,1
20230814,134900,279194370,8180,8180,8180,8180,2
20230814,134800,279178010,8190,8190,8190,8190,1
20230814,134700,279169820,8170,8170,8170,8170,0
20230814,134600,279169820,8170,8170,8170,8170,0
20230814,134500,279169820,8170,8170,8170,8170,2
20230814,134400,279153480,8170,8170,8170,8170,0
20230814,134300,279153480,8170,8170,8170,8170,0
20230814,134200,279153480,8170,8170,8170,8170,0
20230814,134100,279153480,8170,8170,8170,8170,2
20230814,134000,279137140,8180,8180,8180,8180,0
20230814,133900,279137140,8180,8180,8180,8180,0
20230814,133800,279137140,8180,8180,8180,8180,30
20230814,133700,278891740,8170,8170,8170,8170,2
20230814,133600,278875400,8170,8170,8170,8170,0
20230814,133500,278875400,8170,8170,8170,8170,0
20230814,133400,278875400,8170,8170,8170,8170,2
20230814,133300,278859060,8170,8170,8170,8170,0
20230814,133200,278859060,8170,8170,8170,8170,0
20230814,133100,278859060,8170,8170,8170,8170,0
20230814,133000,278859060,8170,8170,8170,8170,2
20230814,132900,278842720,8160,8160,8160,8160,0
20230814,132800,278842720,8160,8160,8160,8160,0
20230814,132700,278842720,8160,8160,8160,8160,0
20230814,132600,278842720,8160,8140,8160,8140,22
20230814,132500,278663600,8160,8130,8160,8130,24
20230814,132400,278467990,8130,8140,8140,8130,643
20230814,132300,273239820,8140,8140,8140,8140,1
20230814,132200,273231680,8140,8140,8140,8140,2
20230814,132100,273215400,8190,8190,8190,8190,0
20230814,132000,273215400,8190,8190,8190,8190,1
20230814,131900,273207210,8140,8140,8140,8140,2
20230814,131800,273190930,8190,8190,8190,8190,13
20230814,131700,273084460,8140,8140,8140,8140,0
20230814,131600,273084460,8140,8140,8140,8140,0
20230814,131500,273084460,8140,8140,8140,8140,2
20230814,131400,273068180,8140,8140,8140,8140,0
20230814,131300,273068180,8140,8140,8140,8140,0
20230814,131200,273068180,8140,8140,8140,8140,0
20230814,131100,273068180,8140,8140,8140,8140,2
20230814,131000,273051900,8140,8140,8140,8140,0
20230814,130900,273051900,8140,8140,8140,8140,0
20230814,130800,273051900,8140,8160,8160,8140,164
20230814,130700,271716830,8170,8170,8170,8170,8
20230814,130600,271651470,8180,8180,8180,8180,0
20230814,130500,271651470,8180,8180,8180,8180,0
20230814,130400,271651470,8180,8180,8180,8180,2
20230814,130300,271635110,8190,8190,8190,8190,0
20230814,130200,271635110,8190,8190,8190,8190,4
20230814,130100,271602350,8190,8190,8190,8190,0
20230814,130000,271602350,8190,8140,8190,8140,18
20230814,125900,271455180,8140,8140,8140,8140,0
20230814,125800,271455180,8140,8140,8140,8140,0
20230814,125700,271455180,8140,8140,8140,8140,0
20230814,125600,271455180,8140,8140,8140,8140,2
20230814,125500,271438900,8140,8140,8140,8140,1
20230814,125400,271430760,8140,8140,8140,8140,0
20230814,125300,271430760,8140,8140,8140,8140,452
20230814,125200,267751480,8140,8140,8140,8130,392
20230814,125100,264563410,8140,8140,8140,8140,567
20230814,125000,259948030,8140,8140,8140,8140,111
20230814,124900,259044490,8140,8140,8140,8140,2
20230814,124800,259028210,8190,8190,8190,8190,0
20230814,124700,259028210,8190,8190,8190,8190,1
20230814,124600,259020020,8140,8140,8140,8140,0
20230814,124500,259020020,8140,8140,8140,8140,2
20230814,124400,259003740,8130,8130,8130,8130,123
20230814,124300,258003750,8120,8170,8170,8110,4910
20230814,124200,218127710,8180,8180,8180,8180,0
20230814,124100,218127710,8180,8180,8180,8180,9
20230814,124000,218054090,8180,8180,8180,8180,43
20230814,123900,217702350,8180,8180,8180,8180,79
20230814,123800,217056130,8180,8180,8180,8180,2
20230814,123700,217039770,8180,8180,8180,8180,20
20230814,123600,216876170,8190,8180,8190,8110,2911
20230814,123500,193140120,8180,8190,8190,8180,980
20230814,123400,185118920,8190,8200,8200,8190,502
20230814,123300,181006740,8200,8200,8200,8200,245
20230814,123200,178997740,8200,8200,8200,8200,0
20230814,123100,178997740,8200,8200,8200,8200,0
20230814,123000,178997740,8200,8200,8200,8190,502
20230814,122900,174881360,8200,8200,8200,8200,0
20230814,122800,174881360,8200,8200,8200,8200,246
20230814,122700,172864160,8200,8200,8200,8200,254
20230814,122600,170781360,8200,8220,8220,8200,503
20230814,122500,166655650,8220,8220,8220,8220,0
20230814,122400,166655650,8220,8220,8220,8220,379
20230814,122300,163540270,8220,8220,8220,8220,2
20230814,122200,163523830,8220,8220,8220,8220,0
20230814,122100,163523830,8220,8220,8220,8220,0
20230814,122000,163523830,8220,8220,8220,8220,0
20230814,121900,163523830,8220,8220,8220,8220,2
20230814,121800,163507390,8220,8220,8220,8220,0
20230814,121700,163507390,8220,8220,8220,8220,127
20230814,121600,162463450,8210,8210,8210,8210,0
20230814,121500,162463450,8210,8220,8220,8210,30
20230814,121400,162216870,8210,8210,8210,8210,0
20230814,121300,162216870,8210,8210,8210,8210,0
20230814,121200,162216870,8210,8210,8210,8210,113
20230814,121100,161289140,8200,8210,8210,8200,4
20230814,121000,161256320,8210,8210,8210,8210,0
20230814,120900,161256320,8210,8210,8210,8210,2
20230814,120800,161239900,8210,8210,8210,8210,585
20230814,120700,156437050,8220,8220,8220,8220,0
20230814,120600,156437050,8220,8220,8220,8220,0
20230814,120500,156437050,8220,8220,8220,8220,9
20230814,120400,156363070,8220,8230,8230,8220,596
20230814,120300,151462010,8230,8230,8230,8230,0
20230814,120200,151462010,8230,8230,8230,8230,0
20230814,120100,151462010,8230,8230,8230,8230,0
20230814,120000,151462010,8230,8240,8240,8230,102
20230814,115900,150621550,8240,8240,8240,8240,0
20230814,115800,150621550,8240,8240,8240,8240,0
20230814,115700,150621550,8240,8230,8240,8230,18
20230814,115600,150473380,8230,8230,8230,8230,2
20230814,115500,150456920,8230,8230,8230,8230,1
20230814,115400,150448690,8230,8230,8230,8230,0
20230814,115300,150448690,8230,8230,8230,8230,2
20230814,115200,150432230,8240,8240,8240,8240,50
20230814,115100,150020230,8240,8240,8240,8240,300
20230814,115000,147548230,8230,8230,8230,8230,0
20230814,114900,147548230,8230,8230,8230,8230,2
20230814,114800,147531770,8230,8230,8230,8230,0
20230814,114700,147531770,8230,8230,8230,8230,0
20230814,114600,147531770,8230,8230,8230,8230,0
20230814,114500,147531770,8230,8260,8260,8230,390
20230814,114400,144317630,8260,8260,8260,8260,0
20230814,114300,144317630,8260,8260,8260,8260,0
20230814,114200,144317630,8260,8260,8260,8260,0
20230814,114100,144317630,8260,8280,8280,8260,12
20230814,114000,144218310,8280,8280,8280,8280,2
20230814,113900,144201750,8260,8260,8260,8260,0
20230814,113800,144201750,8260,8260,8260,8260,11
20230814,113700,144110890,8280,8280,8280,8280,1
20230814,113600,144102610,8250,8250,8250,8250,0
20230814,113500,144102610,8250,8250,8250,8250,0
20230814,113400,144102610,8250,8250,8250,8250,2
20230814,113300,144086110,8280,8250,8280,8250,132
20230814,113200,142997080,8250,8250,8250,8250,0
20230814,113100,142997080,8250,8250,8250,8250,1
20230814,113000,142988830,8240,8240,8240,8240,1
20230814,112900,142980590,8240,8240,8240,8240,0
20230814,112800,142980590,8240,8240,8240,8240,0
20230814,112700,142980590,8240,8240,8240,8240,0
20230814,112600,142980590,8240,8240,8240,8240,2
20230814,112500,142964110,8240,8240,8240,8240,0
20230814,112400,142964110,8240,8240,8240,8240,0
20230814,112300,142964110,8240,8240,8240,8240,1
20230814,112200,142955870,8250,8250,8250,8250,1
20230814,112100,142947620,8240,8240,8240,8240,0
20230814,112000,142947620,8240,8240,8240,8240,0
20230814,111900,142947620,8240,8240,8240,8240,2
20230814,111800,142931140,8240,8240,8240,8240,0
20230814,111700,142931140,8240,8240,8240,8240,0
20230814,111600,142931140,8240,8240,8240,8240,0
20230814,111500,142931140,8240,8250,8250,8240,43
20230814,111400,142576400,8250,8250,8250,8250,0
20230814,111300,142576400,8250,8250,8250,8250,92
20230814,111200,141817400,8250,8250,8250,8250,2
20230814,111100,141800900,8250,8250,8250,8250,0
20230814,111000,141800900,8250,8250,8250,8250,0
20230814,110900,141800900,8250,8250,8250,8250,53
20230814,110800,141363650,8250,8250,8250,8250,1
20230814,110700,141355400,8250,8250,8250,8250,0
20230814,110600,141355400,8250,8250,8250,8250,0
20230814,110500,141355400,8250,8250,8250,8250,0
20230814,110400,141355400,8250,8250,8250,8250,2
20230814,110300,141338900,8250,8250,8250,8250,0
20230814,110200,141338900,8250,8250,8250,8250,34
20230814,110100,141058400,8250,8250,8250,8250,0
20230814,110000,141058400,8250,8250,8250,8250,1
20230814,105900,141050150,8250,8250,8250,8250,0
20230814,105800,141050150,8250,8250,8250,8250,0
20230814,105700,141050150,8250,8250,8250,8250,2
20230814,105600,141033650,8280,8280,8280,8280,0
20230814,105500,141033650,8280,8280,8280,8280,1
20230814,105400,141025370,8250,8250,8250,8250,0
20230814,105300,141025370,8250,8250,8250,8250,1
20230814,105200,141017120,8250,8250,8250,8250,0
20230814,105100,141017120,8250,8250,8250,8250,0
20230814,105000,141017120,8250,8250,8250,8250,0
20230814,104900,141017120,8250,8250,8250,8250,2
20230814,104800,141000620,8260,8260,8260,8260,0
20230814,104700,141000620,8260,8260,8260,8260,0
20230814,104600,141000620,8260,8260,8260,8260,0
20230814,104500,141000620,8260,8260,8260,8260,1
20230814,104400,140992360,8280,8280,8280,8280,0
20230814,104300,140992360,8280,8280,8280,8280,0
20230814,104200,140992360,8280,8250,8280,8240,202
20230814,104100,139323320,8250,8250,8250,8250,0
20230814,104000,139323320,8250,8260,8260,8250,100
20230814,103900,138497720,8250,8250,8250,8250,0
20230814,103800,138497720,8250,8250,8250,8250,1
20230814,103700,138489470,8280,8280,8280,8280,0
20230814,103600,138489470,8280,8280,8280,8280,0
20230814,103500,138489470,8280,8280,8280,8280,1
20230814,103400,138481190,8240,8240,8240,8240,2
20230814,103300,138464710,8240,8240,8240,8240,0
20230814,103200,138464710,8240,8240,8240,8240,204
20230814,103100,136783750,8240,8260,8260,8240,646
20230814,103000,131456340,8260,8260,8260,8260,213
20230814,102900,129696960,8260,8260,8260,8260,0
20230814,102800,129696960,8260,8260,8260,8260,0
20230814,102700,129696960,8260,8260,8260,8260,2
20230814,102600,129680440,8260,8260,8260,8260,0
20230814,102500,129680440,8260,8260,8260,8260,0
20230814,102400,129680440,8260,8260,8260,8260,0
20230814,102300,129680440,8260,8260,8260,8260,1
20230814,102200,129672180,8260,8260,8260,8260,0
20230814,102100,129672180,8260,8260,8260,8260,0
20230814,102000,129672180,8260,8260,8260,8260,0
20230814,101900,129672180,8260,8260,8260,8260,2
20230814,101800,129655660,8260,8260,8260,8260,44
20230814,101700,129292220,8270,8270,8270,8270,339
20230814,101600,126488690,8270,8270,8270,8270,20
20230814,101500,126323290,8270,8290,8290,8270,61
20230814,101400,125817620,8280,8280,8280,8280,68
20230814,101300,125254580,8290,8300,8300,8280,4906
20230814,101200,84585660,8300,8300,8300,8300,3005
20230814,101100,59644160,8310,8310,8310,8310,375
20230814,101000,56527910,8320,8320,8320,8320,145
20230814,100900,55321510,8320,8320,8320,8320,0
20230814,100800,55321510,8320,8330,8330,8310,2691
20230814,100700,32931210,8330,8330,8330,8330,0
20230814,100600,32931210,8330,8360,8360,8330,1232
20230814,100500,22646970,8360,8360,8360,8360,0
20230814,100400,22646970,8360,8380,8380,8360,1002
20230814,100300,14250250,8370,8370,8370,8370,0
20230814,100200,14250250,8370,8370,8370,8370,0
20230814,100100,14250250,8370,8370,8370,8370,0
20230814,100000,14250250,8370,8370,8370,8370,0
20230814,095900,14250250,8370,8370,8370,8370,0
20230814,095800,14250250,8370,8370,8370,8370,0
20230814,095700,14250250,8370,8370,8370,8370,19
20230814,095600,14091220,8380,8380,8380,8380,0
20230814,095500,14091220,8380,8380,8380,8380,0
20230814,095400,14091220,8380,8380,8380,8380,18
20230814,095300,13940380,8380,8380,8380,8380,0
20230814,095200,13940380,8380,8380,8380,8380,2
20230814,095100,13923620,8370,8370,8370,8370,1
20230814,095000,13915250,8360,8360,8360,8360,1
20230814,094900,13906890,8350,8350,8350,8350,0
20230814,094800,13906890,8350,8350,8350,8350,0
20230814,094700,13906890,8350,8350,8350,8350,0
20230814,094600,13906890,8350,8350,8350,8350,55
20230814,094500,13447640,8350,8350,8350,8350,0
20230814,094400,13447640,8350,8350,8350,8350,0
20230814,094300,13447640,8350,8350,8350,8350,0
20230814,094200,13447640,8350,8350,8350,8350,0
20230814,094100,13447640,8350,8350,8350,8350,9
20230814,094000,13372490,8370,8370,8370,8370,45
20230814,093900,12995840,8370,8360,8370,8360,2
20230814,093800,12979110,8350,8350,8350,8350,0
20230814,093700,12979110,8350,8350,8350,8350,0
20230814,093600,12979110,8350,8350,8350,8350,0
20230814,093500,12979110,8350,8350,8350,8350,0
20230814,093400,12979110,8350,8350,8350,8350,5
20230814,093300,12937360,8350,8350,8350,8350,0
20230814,093200,12937360,8350,8350,8350,8350,0
20230814,093100,12937360,8350,8350,8350,8350,0
20230814,093000,12937360,8350,8350,8350,8350,45
20230814,092900,12561610,8350,8350,8350,8350,0
20230814,092800,12561610,8350,8350,8350,8350,0
20230814,092700,12561610,8350,8350,8350,8350,0
20230814,092600,12561610,8350,8350,8350,8350,5
20230814,092500,12519860,8320,8320,8320,8320,0
20230814,092400,12519860,8320,8320,8320,8320,94
20230814,092300,11737780,8320,8320,8320,8320,2
20230814,092200,11721140,8320,8320,8320,8320,0
20230814,092100,11721140,8320,8320,8320,8320,0
20230814,092000,11721140,8320,8320,8320,8320,0
20230814,091900,11721140,8320,8320,8320,8320,5
20230814,091800,11679540,8300,8300,8300,8300,0
20230814,091700,11679540,8300,8300,8300,8300,150
20230814,091600,10434540,8320,8320,8320,8320,0
20230814,091500,10434540,8320,8320,8320,8320,0
20230814,091400,10434540,8320,8320,8320,8320,2
20230814,091300,10417900,8320,8320,8320,8320,10
20230814,091200,10334700,8320,8320,8320,8320,0
20230814,091100,10334700,8320,8320,8320,8320,0
20230814,091000,10334700,8320,8320,8320,8320,0
20230814,090900,10334700,8320,8320,8320,8320,40
20230814,090800,10001900,8300,8300,8300,8300,360
20230814,090700,7013900,8290,8300,8300,8290,56
20230814,090600,6549190,8310,8340,8340,8310,474
20230814,090500,2607070,8350,8350,8350,8350,10
20230814,090400,2523570,8350,8350,8350,8350,13
20230814,090300,2415020,8350,8350,8350,8350,0
20230814,090200,2415020,8350,8370,8370,8350,240
20230814,090100,409660,8370,8370,8370,8370,2
20230814,090000,392920,8360,8360,8360,8360,47