KissMeData/005010/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184200,8155029560,5110,5110,5110,5110,45453
20230814,184100,8155029560,5110,5110,5110,5110,0
20230814,184000,8155029560,5110,5110,5110,5110,0
20230814,183900,8155029560,5110,5110,5110,5110,0
20230814,183800,8155029560,5110,5110,5110,5110,0
20230814,183700,8155029560,5110,5110,5110,5110,0
20230814,183600,8155029560,5110,5110,5110,5110,0
20230814,183500,8155029560,5110,5110,5110,5110,0
20230814,183400,8155029560,5110,5110,5110,5110,0
20230814,183300,8155029560,5110,5110,5110,5110,0
20230814,183200,8155029560,5110,5110,5110,5110,0
20230814,183100,8155029560,5110,5110,5110,5110,0
20230814,183000,8155029560,5110,5110,5110,5110,0
20230814,182900,8155029560,5110,5110,5110,5110,0
20230814,182800,8155029560,5110,5110,5110,5110,0
20230814,182700,8155029560,5110,5110,5110,5110,0
20230814,182600,8155029560,5110,5110,5110,5110,0
20230814,182500,8155029560,5110,5110,5110,5110,0
20230814,182400,8155029560,5110,5110,5110,5110,0
20230814,182300,8155029560,5110,5110,5110,5110,0
20230814,182200,8155029560,5110,5110,5110,5110,0
20230814,182100,8155029560,5110,5110,5110,5110,0
20230814,182000,8155029560,5110,5110,5110,5110,0
20230814,181900,8155029560,5110,5110,5110,5110,0
20230814,181800,8155029560,5110,5110,5110,5110,0
20230814,181700,8155029560,5110,5110,5110,5110,0
20230814,181600,8155029560,5110,5110,5110,5110,0
20230814,181500,8155029560,5110,5110,5110,5110,0
20230814,181400,8155029560,5110,5110,5110,5110,0
20230814,181300,8155029560,5110,5110,5110,5110,0
20230814,181200,8155029560,5110,5110,5110,5110,45453
20230814,181100,8155029560,5110,5110,5110,5110,0
20230814,181000,8155029560,5110,5110,5110,5110,0
20230814,180900,8155029560,5110,5110,5110,5110,0
20230814,180800,8155029560,5110,5110,5110,5110,0
20230814,180700,8155029560,5110,5110,5110,5110,0
20230814,180600,8155029560,5110,5110,5110,5110,0
20230814,180500,8155029560,5110,5110,5110,5110,0
20230814,180400,8155029560,5110,5110,5110,5110,0
20230814,180300,8155029560,5110,5110,5110,5110,0
20230814,180200,8155029560,5110,5110,5110,5110,0
20230814,180100,8155029560,5110,5110,5110,5110,0
20230814,180000,8155029560,5110,5110,5110,5110,0
20230814,175900,8155029560,5110,5110,5110,5110,0
20230814,175800,8155029560,5110,5110,5110,5110,0
20230814,175700,8155029560,5110,5110,5110,5110,0
20230814,175600,8155029560,5110,5110,5110,5110,0
20230814,175500,8155029560,5110,5110,5110,5110,0
20230814,175400,8155029560,5110,5110,5110,5110,0
20230814,175300,8155029560,5110,5110,5110,5110,0
20230814,175200,8155029560,5110,5110,5110,5110,0
20230814,175100,8155029560,5110,5110,5110,5110,0
20230814,175000,8155029560,5110,5110,5110,5110,0
20230814,174900,8155029560,5110,5110,5110,5110,0
20230814,174800,8155029560,5110,5110,5110,5110,0
20230814,174700,8155029560,5110,5110,5110,5110,0
20230814,174600,8155029560,5110,5110,5110,5110,0
20230814,174500,8155029560,5110,5110,5110,5110,0
20230814,174400,8155029560,5110,5110,5110,5110,0
20230814,174300,8155029560,5110,5110,5110,5110,0
20230814,174200,8155029560,5110,5110,5110,5110,45453
20230814,174100,8155029560,5110,5110,5110,5110,0
20230814,174000,8155029560,5110,5110,5110,5110,0
20230814,173900,8155029560,5110,5110,5110,5110,0
20230814,173800,8155029560,5110,5110,5110,5110,0
20230814,173700,8155029560,5110,5110,5110,5110,0
20230814,173600,8155029560,5110,5110,5110,5110,0
20230814,173500,8155029560,5110,5110,5110,5110,0
20230814,173400,8155029560,5110,5110,5110,5110,0
20230814,173300,8155029560,5110,5110,5110,5110,0
20230814,173200,8155029560,5110,5110,5110,5110,0
20230814,173100,8155029560,5110,5110,5110,5110,0
20230814,173000,8155029560,5110,5110,5110,5110,0
20230814,172900,8155029560,5110,5110,5110,5110,0
20230814,172800,8155029560,5110,5110,5110,5110,0
20230814,172700,8155029560,5110,5110,5110,5110,0
20230814,172600,8155029560,5110,5110,5110,5110,0
20230814,172500,8155029560,5110,5110,5110,5110,0
20230814,172400,8155029560,5110,5110,5110,5110,0
20230814,172300,8155029560,5110,5110,5110,5110,0
20230814,172200,8155029560,5110,5110,5110,5110,0
20230814,172100,8155029560,5110,5110,5110,5110,0
20230814,172000,8155029560,5110,5110,5110,5110,0
20230814,171900,8155029560,5110,5110,5110,5110,0
20230814,171800,8155029560,5110,5110,5110,5110,0
20230814,171700,8155029560,5110,5110,5110,5110,0
20230814,171600,8155029560,5110,5110,5110,5110,0
20230814,171500,8155029560,5110,5110,5110,5110,0
20230814,171400,8155029560,5110,5110,5110,5110,0
20230814,171300,8155029560,5110,5110,5110,5110,0
20230814,171200,8155029560,5110,5110,5110,5110,45453
20230814,171100,8155029560,5110,5110,5110,5110,0
20230814,171000,8155029560,5110,5110,5110,5110,0
20230814,170900,8155029560,5110,5110,5110,5110,0
20230814,170800,8155029560,5110,5110,5110,5110,0
20230814,170700,8155029560,5110,5110,5110,5110,0
20230814,170600,8155029560,5110,5110,5110,5110,0
20230814,170500,8155029560,5110,5110,5110,5110,0
20230814,170400,8155029560,5110,5110,5110,5110,0
20230814,170300,8155029560,5110,5110,5110,5110,0
20230814,170200,8155029560,5110,5110,5110,5110,0
20230814,170100,8155029560,5110,5110,5110,5110,0
20230814,170000,8155029560,5110,5110,5110,5110,0
20230814,165900,8155029560,5110,5110,5110,5110,0
20230814,165800,8155029560,5110,5110,5110,5110,0
20230814,165700,8155029560,5110,5110,5110,5110,0
20230814,165600,8155029560,5110,5110,5110,5110,0
20230814,165500,8155029560,5110,5110,5110,5110,0
20230814,165400,8155029560,5110,5110,5110,5110,0
20230814,165300,8155029560,5110,5110,5110,5110,0
20230814,165200,8155029560,5110,5110,5110,5110,0
20230814,165100,8155029560,5110,5110,5110,5110,0
20230814,165000,8155029560,5110,5110,5110,5110,0
20230814,164900,8155029560,5110,5110,5110,5110,0
20230814,164800,8155029560,5110,5110,5110,5110,0
20230814,164700,8155029560,5110,5110,5110,5110,0
20230814,164600,8155029560,5110,5110,5110,5110,0
20230814,164500,8155029560,5110,5110,5110,5110,0
20230814,164400,8155029560,5110,5110,5110,5110,0
20230814,164300,8155029560,5110,5110,5110,5110,0
20230814,164200,8155029560,5110,5110,5110,5110,45453
20230814,164100,8155029560,5110,5110,5110,5110,0
20230814,164000,8155029560,5110,5110,5110,5110,0
20230814,163900,8155029560,5110,5110,5110,5110,0
20230814,163800,8155029560,5110,5110,5110,5110,0
20230814,163700,8155029560,5110,5110,5110,5110,0
20230814,163600,8155029560,5110,5110,5110,5110,0
20230814,163500,8155029560,5110,5110,5110,5110,0
20230814,163400,8155029560,5110,5110,5110,5110,0
20230814,163300,8155029560,5110,5110,5110,5110,0
20230814,163200,8155029560,5110,5110,5110,5110,0
20230814,163100,8155029560,5110,5110,5110,5110,0
20230814,163000,8155029560,5110,5110,5110,5110,0
20230814,162900,8155029560,5110,5110,5110,5110,0
20230814,162800,8155029560,5110,5110,5110,5110,0
20230814,162700,8155029560,5110,5110,5110,5110,0
20230814,162600,8155029560,5110,5110,5110,5110,0
20230814,162500,8155029560,5110,5110,5110,5110,0
20230814,162400,8155029560,5110,5110,5110,5110,0
20230814,162300,8155029560,5110,5110,5110,5110,0
20230814,162200,8155029560,5110,5110,5110,5110,0
20230814,162100,8155029560,5110,5110,5110,5110,0
20230814,162000,8155029560,5110,5110,5110,5110,0
20230814,161900,8155029560,5110,5110,5110,5110,0
20230814,161800,8155029560,5110,5110,5110,5110,0
20230814,161700,8155029560,5110,5110,5110,5110,0
20230814,161600,8155029560,5110,5110,5110,5110,0
20230814,161500,8155029560,5110,5110,5110,5110,0
20230814,161400,8155029560,5110,5110,5110,5110,0
20230814,161300,8155029560,5110,5110,5110,5110,0
20230814,161200,8155029560,5110,5110,5110,5110,45453
20230814,161100,8155029560,5110,5110,5110,5110,0
20230814,161000,8155029560,5110,5110,5110,5110,0
20230814,160900,8155029560,5110,5110,5110,5110,0
20230814,160800,8155029560,5110,5110,5110,5110,0
20230814,160700,8155029560,5110,5110,5110,5110,0
20230814,160600,8155029560,5110,5110,5110,5110,0
20230814,160500,8155029560,5110,5110,5110,5110,0
20230814,160400,8155029560,5110,5110,5110,5110,0
20230814,160300,8155029560,5110,5110,5110,5110,0
20230814,160200,8155029560,5110,5110,5110,5110,0
20230814,160100,8155029560,5110,5110,5110,5110,0
20230814,160000,8155029560,5110,5110,5110,5110,0
20230814,155900,8155029560,5110,5110,5110,5110,0
20230814,155800,8155029560,5110,5110,5110,5110,0
20230814,155700,8155029560,5110,5110,5110,5110,0
20230814,155600,8155029560,5110,5110,5110,5110,0
20230814,155500,8155029560,5110,5110,5110,5110,0
20230814,155400,8155029560,5110,5110,5110,5110,0
20230814,155300,8155029560,5110,5110,5110,5110,0
20230814,155200,8155029560,5110,5110,5110,5110,0
20230814,155100,8155029560,5110,5110,5110,5110,0
20230814,155000,8155029560,5110,5110,5110,5110,0
20230814,154900,8155029560,5110,5110,5110,5110,0
20230814,154800,8155029560,5110,5110,5110,5110,0
20230814,154700,8155029560,5110,5110,5110,5110,0
20230814,154600,8155029560,5110,5110,5110,5110,0
20230814,154500,8155029560,5110,5110,5110,5110,0
20230814,154400,8155029560,5110,5110,5110,5110,0
20230814,154300,8155029560,5110,5110,5110,5110,0
20230814,154200,8155029560,5110,5110,5110,5110,45453
20230814,154100,8155029560,5110,5110,5110,5110,0
20230814,154000,8155029560,5110,5110,5110,5110,0
20230814,153900,8155029560,5110,5110,5110,5110,0
20230814,153800,8155029560,5110,5110,5110,5110,0
20230814,153700,8155029560,5110,5110,5110,5110,0
20230814,153600,8155029560,5110,5110,5110,5110,0
20230814,153500,8155029560,5110,5110,5110,5110,0
20230814,153400,8155029560,5110,5110,5110,5110,0
20230814,153300,8155029560,5110,5110,5110,5110,0
20230814,153200,8155029560,5110,5110,5110,5110,0
20230814,153100,8155029560,5110,5110,5110,5110,0
20230814,153000,8155029560,5110,5110,5110,5110,45453
20230814,152900,7922764730,5140,5140,5140,5140,0
20230814,152800,7922764730,5140,5140,5140,5140,0
20230814,152700,7922764730,5140,5140,5140,5140,0
20230814,152600,7922764730,5140,5140,5140,5140,0
20230814,152500,7922764730,5140,5140,5140,5140,0
20230814,152400,7922764730,5140,5140,5140,5140,0
20230814,152300,7922764730,5140,5140,5140,5140,0
20230814,152200,7922764730,5140,5140,5140,5140,0
20230814,152100,7922764730,5140,5140,5140,5140,0
20230814,152000,7922764730,5140,5140,5140,5140,0
20230814,151900,7922764730,5140,5130,5150,5120,8403
20230814,151800,7879664760,5140,5140,5140,5130,1454
20230814,151700,7872200010,5140,5130,5140,5120,2812
20230814,151600,7857751800,5130,5130,5130,5130,56
20230814,151500,7857464520,5130,5130,5130,5120,3668
20230814,151400,7838682950,5130,5140,5140,5120,7380
20230814,151300,7800854740,5130,5130,5140,5130,2226
20230814,151200,7789431410,5140,5140,5140,5130,1134
20230814,151100,7783605900,5140,5140,5140,5130,344
20230814,151000,7781840740,5140,5140,5140,5130,658
20230814,150900,7778465010,5140,5140,5140,5140,3337
20230814,150800,7761312830,5140,5130,5140,5130,2791
20230814,150700,7746974090,5140,5140,5140,5140,1704
20230814,150600,7738215530,5130,5130,5130,5130,730
20230814,150500,7734470630,5140,5140,5140,5130,2090
20230814,150400,7723729030,5130,5140,5140,5130,2250
20230814,150300,7712166530,5140,5140,5140,5140,78
20230814,150200,7711765610,5140,5140,5140,5130,1592
20230814,150100,7703594530,5130,5130,5140,5130,309
20230814,150000,7702009340,5140,5140,5140,5130,276
20230814,145900,7700592420,5130,5150,5150,5130,1528
20230814,145800,7692738640,5150,5140,5150,5140,1827
20230814,145700,7683346910,5140,5140,5150,5130,7256
20230814,145600,7646052280,5130,5130,5140,5120,4684
20230814,145500,7622025700,5130,5130,5130,5120,553
20230814,145400,7619189410,5120,5130,5130,5120,473
20230814,145300,7616766640,5120,5110,5130,5110,215
20230814,145200,7615665950,5120,5120,5120,5120,3395
20230814,145100,7598283550,5110,5120,5120,5110,1661
20230814,145000,7589779560,5120,5110,5120,5110,411
20230814,144900,7587678240,5110,5120,5120,5110,569
20230814,144800,7584765800,5120,5120,5130,5120,1848
20230814,144700,7575304030,5120,5120,5130,5100,12716
20230814,144600,7510355510,5120,5120,5130,5120,943
20230814,144500,7505527190,5130,5130,5130,5120,2363
20230814,144400,7493428420,5120,5130,5130,5120,130
20230814,144300,7492761820,5130,5130,5130,5120,6582
20230814,144200,7459061490,5120,5120,5130,5120,2363
20230814,144100,7446955470,5130,5130,5130,5130,50
20230814,144000,7446698970,5120,5140,5140,5120,2250
20230814,143900,7435151760,5140,5130,5140,5130,633
20230814,143800,7431901430,5130,5130,5130,5130,1286
20230814,143700,7425304250,5130,5130,5140,5130,2098
20230814,143600,7414541500,5130,5130,5130,5130,1872
20230814,143500,7404938140,5130,5130,5130,5130,204
20230814,143400,7403891620,5140,5140,5140,5140,1531
20230814,143300,7396022280,5140,5140,5140,5130,214
20230814,143200,7394923320,5140,5130,5140,5130,820
20230814,143100,7390710110,5130,5130,5140,5130,2581
20230814,143000,7377469550,5130,5120,5130,5120,3537
20230814,142900,7359358080,5120,5120,5120,5120,909
20230814,142800,7354704000,5120,5120,5130,5120,1484
20230814,142700,7347104790,5120,5130,5130,5120,156
20230814,142600,7346305800,5120,5130,5130,5120,151
20230814,142500,7345531670,5130,5130,5140,5130,434
20230814,142400,7343304640,5130,5140,5140,5120,5189
20230814,142300,7316707300,5140,5140,5140,5140,171
20230814,142200,7315828360,5130,5130,5130,5130,135
20230814,142100,7315135810,5130,5140,5140,5130,74
20230814,142000,7314756150,5140,5140,5140,5130,333
20230814,141900,7313047530,5130,5130,5130,5130,76
20230814,141800,7312657650,5130,5130,5140,5130,308
20230814,141700,7311075660,5130,5130,5130,5130,188
20230814,141600,7310111220,5130,5130,5130,5130,333
20230814,141500,7308402930,5130,5130,5140,5120,1909
20230814,141400,7298610960,5140,5140,5140,5140,702
20230814,141300,7295002680,5140,5130,5140,5130,858
20230814,141200,7290601130,5130,5130,5140,5130,609
20230814,141100,7287475220,5140,5130,5140,5130,170
20230814,141000,7286602300,5140,5140,5140,5130,798
20230814,140900,7282507040,5140,5140,5140,5140,16
20230814,140800,7282424800,5130,5130,5130,5130,120
20230814,140700,7281809200,5130,5140,5140,5130,2032
20230814,140600,7271364940,5140,5130,5140,5130,104
20230814,140500,7270831390,5130,5130,5140,5120,573
20230814,140400,7267892180,5130,5150,5150,5120,507
20230814,140300,7265286090,5120,5120,5150,5120,1165
20230814,140200,7259304780,5120,5130,5130,5120,701
20230814,140100,7255708990,5130,5140,5140,5130,439
20230814,140000,7253453350,5140,5130,5140,5130,433
20230814,135900,7251231710,5130,5130,5130,5130,177
20230814,135800,7250323700,5130,5140,5140,5130,309
20230814,135700,7248736280,5140,5140,5140,5130,648
20230814,135600,7245405900,5140,5130,5140,5130,427
20230814,135500,7243214280,5130,5130,5130,5110,1137
20230814,135400,7237393160,5130,5130,5140,5130,885
20230814,135300,7232851840,5130,5130,5130,5130,38
20230814,135200,7232656900,5130,5120,5130,5120,219
20230814,135100,7231534760,5120,5130,5150,5120,5211
20230814,135000,7204841690,5120,5130,5130,5120,2384
20230814,134900,7192613910,5120,5130,5130,5120,694
20230814,134800,7189060530,5130,5130,5130,5120,527
20230814,134700,7186360940,5120,5130,5130,5120,895
20230814,134600,7181776600,5130,5130,5130,5130,35
20230814,134500,7181597050,5140,5130,5140,5130,1513
20230814,134400,7173834660,5130,5130,5150,5130,1893
20230814,134300,7164122550,5130,5130,5140,5130,181
20230814,134200,7163193010,5130,5140,5140,5130,4
20230814,134100,7163172480,5140,5140,5150,5140,2514
20230814,134000,7150246510,5140,5150,5150,5140,224
20230814,133900,7149094610,5160,5150,5160,5150,790
20230814,133800,7145020100,5140,5140,5160,5140,289
20230814,133700,7143532270,5140,5150,5150,5140,1049
20230814,133600,7138132350,5150,5150,5150,5150,5
20230814,133500,7138106600,5150,5140,5150,5140,333
20230814,133400,7136392980,5140,5150,5150,5140,794
20230814,133300,7132307790,5150,5140,5150,5140,54
20230814,133200,7132029830,5130,5140,5140,5130,1184
20230814,133100,7125954470,5150,5120,5150,5120,1402
20230814,133000,7118749790,5130,5130,5130,5130,3069
20230814,132900,7103005820,5160,5140,5160,5130,3316
20230814,132800,7085973730,5170,5160,5170,5160,2410
20230814,132700,7073529630,5140,5150,5150,5140,15252
20230814,132600,6995012380,5160,5160,5160,5160,302
20230814,132500,6993454060,5160,5160,5160,5160,270
20230814,132400,6992060860,5160,5160,5160,5150,650
20230814,132300,6988708030,5160,5150,5160,5150,428
20230814,132200,6986502830,5160,5160,5160,5160,3370
20230814,132100,6969113630,5160,5160,5160,5160,169
20230814,132000,6968241590,5160,5170,5170,5160,588
20230814,131900,6965202050,5170,5170,5170,5160,1044
20230814,131800,6959804910,5160,5160,5160,5160,46
20230814,131700,6959567550,5160,5160,5160,5160,481
20230814,131600,6957085590,5170,5160,5170,5160,153
20230814,131500,6956295910,5170,5170,5170,5160,729
20230814,131400,6952534160,5170,5160,5170,5160,319
20230814,131300,6950885790,5160,5170,5170,5160,132
20230814,131200,6950203690,5160,5160,5160,5160,61
20230814,131100,6949888930,5160,5160,5160,5160,126
20230814,131000,6949238770,5160,5160,5160,5160,130
20230814,130900,6948567970,5160,5170,5170,5160,132
20230814,130800,6947886760,5170,5160,5170,5160,34
20230814,130700,6947711310,5160,5170,5170,5160,668
20230814,130600,6944262490,5170,5170,5170,5170,11
20230814,130500,6944205620,5160,5160,5170,5160,172
20230814,130400,6943317090,5160,5170,5170,5160,1249
20230814,130300,6936870650,5160,5170,5170,5160,334
20230814,130200,6935144710,5160,5170,5170,5160,309
20230814,130100,6933549500,5160,5170,5170,5160,35
20230814,130000,6933368850,5170,5160,5170,5160,236
20230814,125900,6932149890,5160,5150,5160,5150,325
20230814,125800,6930473330,5160,5150,5160,5150,225
20230814,125700,6929312380,5160,5160,5160,5150,332
20230814,125600,6927602080,5160,5150,5160,5150,1389
20230814,125500,6920435480,5160,5160,5160,5160,1837
20230814,125400,6910956560,5160,5170,5170,5160,5094
20230814,125300,6884670920,5170,5160,5170,5160,636
20230814,125200,6881389080,5170,5160,5170,5160,55
20230814,125100,6881105070,5160,5160,5160,5160,50
20230814,125000,6880847070,5160,5160,5160,5160,108
20230814,124900,6880289790,5170,5160,5170,5160,282
20230814,124800,6878832410,5160,5170,5170,5160,1345
20230814,124700,6871890400,5170,5160,5170,5160,24
20230814,124600,6871766340,5160,5160,5170,5160,1051
20230814,124500,6866337250,5170,5160,5170,5160,125
20230814,124400,6865692100,5170,5170,5170,5170,25
20230814,124300,6865562850,5160,5170,5170,5160,149
20230814,124200,6864793270,5160,5170,5170,5160,270
20230814,124100,6863397810,5170,5160,5170,5160,615
20230814,124000,6860223660,5180,5160,5180,5160,169
20230814,123900,6859349920,5160,5180,5180,5160,1177
20230814,123800,6853265090,5170,5170,5170,5170,340
20230814,123700,6851507290,5170,5160,5180,5160,59
20230814,123600,6851202590,5170,5170,5180,5170,888
20230814,123500,6846611620,5170,5170,5170,5170,44
20230814,123400,6846384140,5170,5160,5170,5160,281
20230814,123300,6844931610,5170,5170,5170,5170,558
20230814,123200,6842046750,5170,5170,5180,5170,542
20230814,123100,6839242890,5180,5190,5190,5180,6628
20230814,123000,6804908940,5190,5190,5190,5180,516
20230814,122900,6802231230,5190,5190,5200,5190,2204
20230814,122800,6790792460,5190,5180,5190,5180,582
20230814,122700,6787772070,5180,5190,5190,5180,52
20230814,122600,6787502540,5190,5180,5190,5180,1942
20230814,122500,6777439830,5190,5190,5190,5190,202
20230814,122400,6776391450,5180,5180,5180,5180,36
20230814,122300,6776204970,5180,5190,5200,5180,7049
20230814,122200,6739620200,5190,5200,5200,5190,534
20230814,122100,6736843740,5200,5200,5210,5200,1920
20230814,122000,6726857410,5200,5190,5200,5190,440
20230814,121900,6724571770,5200,5200,5210,5190,4724
20230814,121800,6700006410,5200,5190,5210,5190,3549
20230814,121700,6681554600,5190,5200,5200,5190,966
20230814,121600,6676539320,5190,5190,5200,5180,1336
20230814,121500,6669606310,5190,5170,5200,5170,2701
20230814,121400,6655601880,5180,5170,5180,5170,239
20230814,121300,6654366200,5180,5170,5180,5170,113
20230814,121200,6653781860,5180,5160,5180,5150,2463
20230814,121100,6641066350,5150,5160,5160,5150,947
20230814,121000,6636184260,5160,5160,5160,5160,0
20230814,120900,6636184260,5160,5160,5160,5160,137
20230814,120800,6635477340,5160,5160,5160,5160,250
20230814,120700,6634187340,5160,5160,5160,5160,909
20230814,120600,6629496900,5160,5160,5170,5160,5252
20230814,120500,6602390140,5160,5160,5170,5160,1108
20230814,120400,6596672840,5160,5160,5160,5160,117
20230814,120300,6596069120,5160,5170,5170,5150,83
20230814,120200,6595641070,5170,5160,5170,5150,1344
20230814,120100,6588713740,5160,5170,5170,5160,486
20230814,120000,6586205560,5170,5160,5170,5150,1513
20230814,115900,6578398770,5150,5160,5160,5150,112
20230814,115800,6577821960,5160,5150,5160,5150,2757
20230814,115700,6563615360,5150,5150,5160,5150,439
20230814,115600,6561354370,5150,5150,5170,5150,455
20230814,115500,6559009310,5150,5160,5170,5150,2118
20230814,115400,6548084720,5150,5140,5150,5130,1674
20230814,115300,6539468020,5140,5140,5140,5130,2783
20230814,115200,6525173470,5140,5150,5150,5130,3447
20230814,115100,6507429030,5150,5140,5150,5130,2938
20230814,115000,6492328140,5140,5140,5140,5130,125
20230814,114900,6491686110,5140,5140,5150,5130,1515
20230814,114800,6483897900,5130,5120,5130,5120,1536
20230814,114700,6476022500,5120,5110,5120,5110,1508
20230814,114600,6468301900,5110,5110,5120,5110,643
20230814,114500,6465013990,5110,5110,5110,5100,2498
20230814,114400,6452250990,5110,5100,5110,5100,734
20230814,114300,6448501550,5100,5110,5110,5100,366
20230814,114200,6446632400,5110,5100,5110,5100,461
20230814,114100,6444277990,5100,5100,5110,5100,502
20230814,114000,6441716250,5100,5100,5100,5100,17
20230814,113900,6441629550,5090,5100,5100,5090,1793
20230814,113800,6432488990,5100,5120,5120,5100,2271
20230814,113700,6420896020,5120,5120,5120,5100,115
20230814,113600,6420307590,5110,5110,5120,5100,1632
20230814,113500,6411966370,5100,5110,5120,5100,348
20230814,113400,6410187250,5110,5110,5120,5110,2248
20230814,113300,6398699750,5120,5110,5120,5100,2312
20230814,113200,6386868360,5110,5080,5110,5080,4039
20230814,113100,6366289010,5090,5080,5090,5050,9833
20230814,113000,6316422040,5090,5090,5090,5080,635
20230814,112900,6313195370,5090,5080,5090,5080,394
20230814,112800,6311193840,5080,5090,5090,5070,2062
20230814,112700,6300716060,5080,5080,5080,5080,717
20230814,112600,6297073700,5080,5070,5090,5070,2356
20230814,112500,6285107370,5080,5070,5080,5070,3358
20230814,112400,6268082020,5080,5090,5090,5070,4484
20230814,112300,6245302350,5100,5080,5100,5080,3941
20230814,112200,6225266240,5080,5090,5100,5080,1474
20230814,112100,6217767150,5090,5100,5110,5060,10530
20230814,112000,6164238100,5100,5080,5100,5070,6354
20230814,111900,6131883720,5090,5140,5140,5010,44619
20230814,111800,5906838510,5100,5130,5170,5010,89086
20230814,111700,5454927360,5130,5140,5140,5130,8245
20230814,111600,5412591450,5140,5160,5160,5140,4090
20230814,111500,5391531020,5150,5150,5170,5150,358
20230814,111400,5389684860,5150,5160,5160,5150,7696
20230814,111300,5350050310,5160,5160,5160,5160,4576
20230814,111200,5326438150,5160,5160,5170,5160,1233
20230814,111100,5320075770,5160,5170,5180,5160,4192
20230814,111000,5298407770,5180,5170,5180,5170,244
20230814,110900,5297144300,5180,5170,5180,5170,534
20230814,110800,5294378920,5170,5170,5180,5170,245
20230814,110700,5293111270,5180,5180,5180,5170,1120
20230814,110600,5287311670,5170,5180,5180,5170,427
20230814,110500,5285101370,5170,5180,5180,5170,324
20230814,110400,5283424040,5170,5180,5180,5170,1367
20230814,110300,5276352310,5180,5190,5190,5170,516
20230814,110200,5273677180,5180,5190,5200,5180,1186
20230814,110100,5267532980,5190,5200,5200,5190,4261
20230814,110000,5245397840,5200,5190,5200,5190,2708
20230814,105900,5231316620,5200,5220,5220,5200,2759
20230814,105800,5216965290,5210,5200,5230,5200,6821
20230814,105700,5181375980,5200,5220,5220,5190,2255
20230814,105600,5169650340,5220,5220,5220,5200,848
20230814,105500,5165223880,5220,5210,5220,5200,5785
20230814,105400,5135092070,5210,5210,5220,5200,4927
20230814,105300,5109389750,5210,5180,5210,5180,4294
20230814,105200,5087054600,5190,5200,5200,5180,2624
20230814,105100,5073452120,5180,5190,5210,5180,6589
20230814,105000,5039191280,5180,5170,5200,5170,4774
20230814,104900,5014402350,5170,5180,5180,5160,1313
20230814,104800,5007616170,5170,5170,5180,5160,1352
20230814,104700,5000626360,5170,5150,5170,5150,704
20230814,104600,4996994390,5150,5160,5160,5150,1848
20230814,104500,4987465510,5160,5160,5170,5150,3796
20230814,104400,4967908820,5160,5160,5160,5150,1616
20230814,104300,4959572040,5150,5150,5150,5150,882
20230814,104200,4955029740,5150,5160,5160,5140,1150
20230814,104100,4949107280,5150,5150,5150,5140,3366
20230814,104000,4931773420,5140,5150,5150,5140,1547
20230814,103900,4923818800,5140,5150,5150,5130,1792
20230814,103800,4914600200,5150,5140,5160,5140,3277
20230814,103700,4897732630,5140,5160,5160,5140,5602
20230814,103600,4868889280,5170,5150,5170,5150,657
20230814,103500,4865499490,5160,5170,5170,5160,5509
20230814,103400,4837043130,5170,5170,5180,5160,3232
20230814,103300,4820336730,5160,5150,5160,5150,265
20230814,103200,4818971250,5160,5130,5160,5130,5342
20230814,103100,4791502310,5130,5120,5140,5120,2095
20230814,103000,4780739530,5120,5110,5140,5110,2322
20230814,102900,4768837010,5120,5130,5130,5120,1953
20230814,102800,4758832390,5130,5130,5140,5120,1421
20230814,102700,4751548280,5130,5130,5130,5110,1444
20230814,102600,4744142210,5130,5100,5140,5090,12145
20230814,102500,4682005450,5100,5100,5100,5080,11136
20230814,102400,4625321130,5100,5070,5100,5070,5557
20230814,102300,4597070700,5070,5120,5120,5070,63341
20230814,102200,4274480540,5120,5140,5140,5110,32907
20230814,102100,4105883010,5140,5160,5160,5140,8842
20230814,102000,4060411630,5160,5150,5160,5150,3685
20230814,101900,4041431870,5150,5150,5160,5150,1610
20230814,101800,4033124360,5150,5160,5170,5150,2926
20230814,101700,4018035950,5170,5150,5170,5150,712
20230814,101600,4014358470,5150,5150,5160,5140,3238
20230814,101500,3997683150,5150,5150,5150,5140,4317
20230814,101400,3975469260,5150,5150,5160,5140,3290
20230814,101300,3958539370,5150,5150,5160,5140,11046
20230814,101200,3901743230,5150,5160,5160,5140,17893
20230814,101100,3809545280,5160,5170,5170,5160,7539
20230814,101000,3770641600,5160,5170,5180,5160,3632
20230814,100900,3751869910,5180,5170,5180,5160,1747
20230814,100800,3742831100,5170,5180,5180,5170,1785
20230814,100700,3733600790,5180,5170,5180,5160,1571
20230814,100600,3725478490,5160,5170,5180,5160,1142
20230814,100500,3719573950,5170,5180,5180,5170,2160
20230814,100400,3708402980,5180,5180,5190,5160,4162
20230814,100300,3686887830,5180,5170,5190,5170,1045
20230814,100200,3681478320,5170,5170,5190,5170,1249
20230814,100100,3675020670,5180,5190,5190,5170,7467
20230814,100000,3636369790,5190,5180,5190,5180,1351
20230814,095900,3629366090,5180,5180,5190,5180,1215
20230814,095800,3623070210,5180,5180,5190,5180,8364
20230814,095700,3579730510,5190,5200,5210,5190,4297
20230814,095600,3557419580,5210,5200,5210,5190,545
20230814,095500,3554584670,5190,5190,5190,5180,4356
20230814,095400,3531980640,5180,5200,5200,5180,2951
20230814,095300,3516665470,5190,5200,5200,5190,531
20230814,095200,3513904320,5190,5190,5190,5180,1091
20230814,095100,3508242040,5180,5180,5200,5180,4088
20230814,095000,3487045200,5190,5210,5210,5190,6221
20230814,094900,3454715100,5210,5200,5210,5190,5167
20230814,094800,3427859440,5190,5200,5200,5190,1475
20230814,094700,3420189710,5190,5180,5200,5170,4800
20230814,094600,3395286460,5190,5180,5190,5170,1642
20230814,094500,3386779780,5170,5180,5180,5160,3198
20230814,094400,3370241130,5180,5160,5180,5160,2778
20230814,094300,3355877150,5170,5170,5180,5160,4413
20230814,094200,3333057670,5180,5160,5190,5160,1365
20230814,094100,3325989370,5170,5180,5190,5150,39585
20230814,094000,3121955360,5190,5210,5210,5170,8641
20230814,093900,3077121030,5200,5220,5220,5190,5843
20230814,093800,3046721440,5200,5200,5220,5200,1912
20230814,093700,3036753160,5200,5220,5230,5200,10772
20230814,093600,2980624380,5220,5190,5220,5180,9096
20230814,093500,2933340320,5190,5160,5200,5140,12162
20230814,093400,2870482510,5160,5170,5180,5110,35843
20230814,093300,2686148470,5180,5180,5200,5160,19852
20230814,093200,2583478450,5200,5220,5230,5180,39253
20230814,093100,2379057670,5230,5250,5250,5220,15618
20230814,093000,2297321260,5250,5260,5260,5240,12049
20230814,092900,2234134980,5250,5260,5270,5250,6056
20230814,092800,2202287810,5270,5270,5280,5270,6087
20230814,092700,2170193590,5270,5260,5270,5260,2447
20230814,092600,2157310970,5260,5260,5260,5240,5794
20230814,092500,2126889520,5260,5280,5280,5230,37753
20230814,092400,1928828200,5280,5260,5280,5260,421
20230814,092300,1926610710,5260,5290,5300,5260,9552
20230814,092200,1876205770,5290,5280,5300,5280,7123
20230814,092100,1838490680,5280,5310,5320,5270,20100
20230814,092000,1732126510,5310,5320,5330,5310,5305
20230814,091900,1703918550,5320,5320,5330,5310,2878
20230814,091800,1688614090,5310,5320,5320,5310,5571
20230814,091700,1659015110,5320,5330,5330,5310,4376
20230814,091600,1635737110,5320,5290,5330,5290,3390
20230814,091500,1617726790,5310,5350,5350,5290,43300
20230814,091400,1387191570,5360,5350,5370,5350,8358
20230814,091300,1342425410,5350,5350,5370,5340,8576
20230814,091200,1296533560,5350,5390,5390,5350,11025
20230814,091100,1237340120,5390,5380,5400,5370,4721
20230814,091000,1211906060,5390,5380,5400,5370,6749
20230814,090900,1175582000,5380,5370,5390,5370,8655
20230814,090800,1129052900,5380,5370,5390,5370,1232
20230814,090700,1122434770,5370,5370,5380,5350,9544
20230814,090600,1071284560,5370,5390,5400,5360,13374
20230814,090500,999375020,5380,5400,5400,5370,13188
20230814,090400,928270980,5390,5350,5400,5350,6727
20230814,090300,892016760,5350,5350,5370,5320,13604
20230814,090200,819397120,5350,5460,5460,5340,56314
20230814,090100,515843710,5460,5430,5500,5430,31341
20230814,090000,344650820,5440,5400,5460,5400,63692