KissMeData/005690/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184300,3060093520,7210,7210,7210,7210,3672
20230814,184200,3060093520,7210,7210,7210,7210,0
20230814,184100,3060093520,7210,7210,7210,7210,0
20230814,184000,3060093520,7210,7210,7210,7210,0
20230814,183900,3060093520,7210,7210,7210,7210,0
20230814,183800,3060093520,7210,7210,7210,7210,0
20230814,183700,3060093520,7210,7210,7210,7210,0
20230814,183600,3060093520,7210,7210,7210,7210,0
20230814,183500,3060093520,7210,7210,7210,7210,0
20230814,183400,3060093520,7210,7210,7210,7210,0
20230814,183300,3060093520,7210,7210,7210,7210,0
20230814,183200,3060093520,7210,7210,7210,7210,0
20230814,183100,3060093520,7210,7210,7210,7210,0
20230814,183000,3060093520,7210,7210,7210,7210,0
20230814,182900,3060093520,7210,7210,7210,7210,0
20230814,182800,3060093520,7210,7210,7210,7210,0
20230814,182700,3060093520,7210,7210,7210,7210,0
20230814,182600,3060093520,7210,7210,7210,7210,0
20230814,182500,3060093520,7210,7210,7210,7210,0
20230814,182400,3060093520,7210,7210,7210,7210,0
20230814,182300,3060093520,7210,7210,7210,7210,0
20230814,182200,3060093520,7210,7210,7210,7210,0
20230814,182100,3060093520,7210,7210,7210,7210,0
20230814,182000,3060093520,7210,7210,7210,7210,0
20230814,181900,3060093520,7210,7210,7210,7210,0
20230814,181800,3060093520,7210,7210,7210,7210,0
20230814,181700,3060093520,7210,7210,7210,7210,0
20230814,181600,3060093520,7210,7210,7210,7210,0
20230814,181500,3060093520,7210,7210,7210,7210,0
20230814,181400,3060093520,7210,7210,7210,7210,0
20230814,181300,3060093520,7210,7210,7210,7210,3672
20230814,181200,3060093520,7210,7210,7210,7210,0
20230814,181100,3060093520,7210,7210,7210,7210,0
20230814,181000,3060093520,7210,7210,7210,7210,0
20230814,180900,3060093520,7210,7210,7210,7210,0
20230814,180800,3060093520,7210,7210,7210,7210,0
20230814,180700,3060093520,7210,7210,7210,7210,0
20230814,180600,3060093520,7210,7210,7210,7210,0
20230814,180500,3060093520,7210,7210,7210,7210,0
20230814,180400,3060093520,7210,7210,7210,7210,0
20230814,180300,3060093520,7210,7210,7210,7210,0
20230814,180200,3060093520,7210,7210,7210,7210,0
20230814,180100,3060093520,7210,7210,7210,7210,0
20230814,180000,3060093520,7210,7210,7210,7210,0
20230814,175900,3060093520,7210,7210,7210,7210,0
20230814,175800,3060093520,7210,7210,7210,7210,0
20230814,175700,3060093520,7210,7210,7210,7210,0
20230814,175600,3060093520,7210,7210,7210,7210,0
20230814,175500,3060093520,7210,7210,7210,7210,0
20230814,175400,3060093520,7210,7210,7210,7210,0
20230814,175300,3060093520,7210,7210,7210,7210,0
20230814,175200,3060093520,7210,7210,7210,7210,0
20230814,175100,3060093520,7210,7210,7210,7210,0
20230814,175000,3060093520,7210,7210,7210,7210,0
20230814,174900,3060093520,7210,7210,7210,7210,0
20230814,174800,3060093520,7210,7210,7210,7210,0
20230814,174700,3060093520,7210,7210,7210,7210,0
20230814,174600,3060093520,7210,7210,7210,7210,0
20230814,174500,3060093520,7210,7210,7210,7210,0
20230814,174400,3060093520,7210,7210,7210,7210,0
20230814,174300,3060093520,7210,7210,7210,7210,3672
20230814,174200,3060093520,7210,7210,7210,7210,0
20230814,174100,3060093520,7210,7210,7210,7210,0
20230814,174000,3060093520,7210,7210,7210,7210,0
20230814,173900,3060093520,7210,7210,7210,7210,0
20230814,173800,3060093520,7210,7210,7210,7210,0
20230814,173700,3060093520,7210,7210,7210,7210,0
20230814,173600,3060093520,7210,7210,7210,7210,0
20230814,173500,3060093520,7210,7210,7210,7210,0
20230814,173400,3060093520,7210,7210,7210,7210,0
20230814,173300,3060093520,7210,7210,7210,7210,0
20230814,173200,3060093520,7210,7210,7210,7210,0
20230814,173100,3060093520,7210,7210,7210,7210,0
20230814,173000,3060093520,7210,7210,7210,7210,0
20230814,172900,3060093520,7210,7210,7210,7210,0
20230814,172800,3060093520,7210,7210,7210,7210,0
20230814,172700,3060093520,7210,7210,7210,7210,0
20230814,172600,3060093520,7210,7210,7210,7210,0
20230814,172500,3060093520,7210,7210,7210,7210,0
20230814,172400,3060093520,7210,7210,7210,7210,0
20230814,172300,3060093520,7210,7210,7210,7210,0
20230814,172200,3060093520,7210,7210,7210,7210,0
20230814,172100,3060093520,7210,7210,7210,7210,0
20230814,172000,3060093520,7210,7210,7210,7210,0
20230814,171900,3060093520,7210,7210,7210,7210,0
20230814,171800,3060093520,7210,7210,7210,7210,0
20230814,171700,3060093520,7210,7210,7210,7210,0
20230814,171600,3060093520,7210,7210,7210,7210,0
20230814,171500,3060093520,7210,7210,7210,7210,0
20230814,171400,3060093520,7210,7210,7210,7210,0
20230814,171300,3060093520,7210,7210,7210,7210,3672
20230814,171200,3060093520,7210,7210,7210,7210,0
20230814,171100,3060093520,7210,7210,7210,7210,0
20230814,171000,3060093520,7210,7210,7210,7210,0
20230814,170900,3060093520,7210,7210,7210,7210,0
20230814,170800,3060093520,7210,7210,7210,7210,0
20230814,170700,3060093520,7210,7210,7210,7210,0
20230814,170600,3060093520,7210,7210,7210,7210,0
20230814,170500,3060093520,7210,7210,7210,7210,0
20230814,170400,3060093520,7210,7210,7210,7210,0
20230814,170300,3060093520,7210,7210,7210,7210,0
20230814,170200,3060093520,7210,7210,7210,7210,0
20230814,170100,3060093520,7210,7210,7210,7210,0
20230814,170000,3060093520,7210,7210,7210,7210,0
20230814,165900,3060093520,7210,7210,7210,7210,0
20230814,165800,3060093520,7210,7210,7210,7210,0
20230814,165700,3060093520,7210,7210,7210,7210,0
20230814,165600,3060093520,7210,7210,7210,7210,0
20230814,165500,3060093520,7210,7210,7210,7210,0
20230814,165400,3060093520,7210,7210,7210,7210,0
20230814,165300,3060093520,7210,7210,7210,7210,0
20230814,165200,3060093520,7210,7210,7210,7210,0
20230814,165100,3060093520,7210,7210,7210,7210,0
20230814,165000,3060093520,7210,7210,7210,7210,0
20230814,164900,3060093520,7210,7210,7210,7210,0
20230814,164800,3060093520,7210,7210,7210,7210,0
20230814,164700,3060093520,7210,7210,7210,7210,0
20230814,164600,3060093520,7210,7210,7210,7210,0
20230814,164500,3060093520,7210,7210,7210,7210,0
20230814,164400,3060093520,7210,7210,7210,7210,0
20230814,164300,3060093520,7210,7210,7210,7210,3672
20230814,164200,3060093520,7210,7210,7210,7210,0
20230814,164100,3060093520,7210,7210,7210,7210,0
20230814,164000,3060093520,7210,7210,7210,7210,0
20230814,163900,3060093520,7210,7210,7210,7210,0
20230814,163800,3060093520,7210,7210,7210,7210,0
20230814,163700,3060093520,7210,7210,7210,7210,0
20230814,163600,3060093520,7210,7210,7210,7210,0
20230814,163500,3060093520,7210,7210,7210,7210,0
20230814,163400,3060093520,7210,7210,7210,7210,0
20230814,163300,3060093520,7210,7210,7210,7210,0
20230814,163200,3060093520,7210,7210,7210,7210,0
20230814,163100,3060093520,7210,7210,7210,7210,0
20230814,163000,3060093520,7210,7210,7210,7210,0
20230814,162900,3060093520,7210,7210,7210,7210,0
20230814,162800,3060093520,7210,7210,7210,7210,0
20230814,162700,3060093520,7210,7210,7210,7210,0
20230814,162600,3060093520,7210,7210,7210,7210,0
20230814,162500,3060093520,7210,7210,7210,7210,0
20230814,162400,3060093520,7210,7210,7210,7210,0
20230814,162300,3060093520,7210,7210,7210,7210,0
20230814,162200,3060093520,7210,7210,7210,7210,0
20230814,162100,3060093520,7210,7210,7210,7210,0
20230814,162000,3060093520,7210,7210,7210,7210,0
20230814,161900,3060093520,7210,7210,7210,7210,0
20230814,161800,3060093520,7210,7210,7210,7210,0
20230814,161700,3060093520,7210,7210,7210,7210,0
20230814,161600,3060093520,7210,7210,7210,7210,0
20230814,161500,3060093520,7210,7210,7210,7210,0
20230814,161400,3060093520,7210,7210,7210,7210,0
20230814,161300,3060093520,7210,7210,7210,7210,3672
20230814,161200,3060093520,7210,7210,7210,7210,0
20230814,161100,3060093520,7210,7210,7210,7210,0
20230814,161000,3060093520,7210,7210,7210,7210,0
20230814,160900,3060093520,7210,7210,7210,7210,0
20230814,160800,3060093520,7210,7210,7210,7210,0
20230814,160700,3060093520,7210,7210,7210,7210,0
20230814,160600,3060093520,7210,7210,7210,7210,0
20230814,160500,3060093520,7210,7210,7210,7210,0
20230814,160400,3060093520,7210,7210,7210,7210,0
20230814,160300,3060093520,7210,7210,7210,7210,0
20230814,160200,3060093520,7210,7210,7210,7210,0
20230814,160100,3060093520,7210,7210,7210,7210,0
20230814,160000,3060093520,7210,7210,7210,7210,0
20230814,155900,3060093520,7210,7210,7210,7210,0
20230814,155800,3060093520,7210,7210,7210,7210,0
20230814,155700,3060093520,7210,7210,7210,7210,0
20230814,155600,3060093520,7210,7210,7210,7210,0
20230814,155500,3060093520,7210,7210,7210,7210,0
20230814,155400,3060093520,7210,7210,7210,7210,0
20230814,155300,3060093520,7210,7210,7210,7210,0
20230814,155200,3060093520,7210,7210,7210,7210,0
20230814,155100,3060093520,7210,7210,7210,7210,0
20230814,155000,3060093520,7210,7210,7210,7210,0
20230814,154900,3060093520,7210,7210,7210,7210,0
20230814,154800,3060093520,7210,7210,7210,7210,0
20230814,154700,3060093520,7210,7210,7210,7210,0
20230814,154600,3060093520,7210,7210,7210,7210,0
20230814,154500,3060093520,7210,7210,7210,7210,0
20230814,154400,3060093520,7210,7210,7210,7210,0
20230814,154300,3060093520,7210,7210,7210,7210,3672
20230814,154200,3060093520,7210,7210,7210,7210,0
20230814,154100,3060093520,7210,7210,7210,7210,0
20230814,154000,3060093520,7210,7210,7210,7210,0
20230814,153900,3060093520,7210,7210,7210,7210,0
20230814,153800,3060093520,7210,7210,7210,7210,0
20230814,153700,3060093520,7210,7210,7210,7210,0
20230814,153600,3060093520,7210,7210,7210,7210,0
20230814,153500,3060093520,7210,7210,7210,7210,0
20230814,153400,3060093520,7210,7210,7210,7210,0
20230814,153300,3060093520,7210,7210,7210,7210,0
20230814,153200,3060093520,7210,7210,7210,7210,0
20230814,153100,3060093520,7210,7210,7210,7210,0
20230814,153000,3060093520,7210,7210,7210,7210,3672
20230814,152900,3033618400,7220,7220,7220,7220,0
20230814,152800,3033618400,7220,7220,7220,7220,0
20230814,152700,3033618400,7220,7220,7220,7220,0
20230814,152600,3033618400,7220,7220,7220,7220,0
20230814,152500,3033618400,7220,7220,7220,7220,0
20230814,152400,3033618400,7220,7220,7220,7220,0
20230814,152300,3033618400,7220,7220,7220,7220,0
20230814,152200,3033618400,7220,7220,7220,7220,0
20230814,152100,3033618400,7220,7220,7220,7220,0
20230814,152000,3033618400,7220,7220,7220,7220,0
20230814,151900,3033618400,7220,7220,7220,7210,1123
20230814,151800,3025511170,7220,7210,7220,7210,1962
20230814,151700,3011350020,7190,7210,7210,7190,516
20230814,151600,3007634990,7210,7220,7220,7210,72
20230814,151500,3007115850,7220,7220,7220,7220,4
20230814,151400,3007086970,7220,7220,7220,7220,28
20230814,151300,3006884810,7220,7210,7220,7210,549
20230814,151200,3002926490,7210,7200,7210,7200,24
20230814,151100,3002753670,7200,7210,7210,7200,242
20230814,151000,3001011250,7210,7210,7210,7200,314
20230814,150900,2998750310,7200,7210,7210,7200,7
20230814,150800,2998699850,7210,7210,7210,7210,1
20230814,150700,2998692640,7210,7210,7210,7210,4
20230814,150600,2998663800,7210,7210,7210,7210,1
20230814,150500,2998656590,7210,7200,7210,7190,3249
20230814,150400,2975293280,7200,7200,7220,7200,5
20230814,150300,2975257240,7220,7200,7220,7200,552
20230814,150200,2971282440,7200,7210,7220,7200,2327
20230814,150100,2954527680,7210,7220,7220,7210,6
20230814,150000,2954484410,7220,7210,7220,7200,696
20230814,145900,2949473060,7200,7210,7210,7200,12
20230814,145800,2949386650,7200,7190,7210,7190,72
20230814,145700,2948868880,7210,7200,7210,7200,44
20230814,145600,2948552070,7200,7210,7210,7200,1315
20230814,145500,2939083990,7200,7210,7210,7200,35
20230814,145400,2938831850,7210,7230,7230,7210,203
20230814,145300,2937367730,7220,7230,7230,7220,32
20230814,145200,2937136670,7220,7230,7230,7220,929
20230814,145100,2930429280,7220,7230,7230,7220,13
20230814,145000,2930335400,7220,7220,7220,7220,370
20230814,144900,2927664000,7220,7220,7220,7210,775
20230814,144800,2922076200,7220,7210,7220,7210,122
20230814,144700,2921196560,7220,7210,7220,7210,12
20230814,144600,2921110030,7220,7220,7220,7220,513
20230814,144500,2917406170,7210,7210,7210,7210,198
20230814,144400,2915978590,7200,7210,7210,7200,2502
20230814,144300,2897963840,7210,7210,7210,7210,30
20230814,144200,2897747540,7190,7210,7220,7190,2012
20230814,144100,2883259590,7210,7220,7230,7210,1842
20230814,144000,2869965650,7220,7210,7220,7210,466
20230814,143900,2866605780,7210,7210,7210,7210,68
20230814,143800,2866115500,7210,7210,7210,7200,560
20230814,143700,2862078000,7210,7190,7210,7190,1558
20230814,143600,2850862090,7180,7200,7200,7180,4
20230814,143500,2850833310,7200,7190,7200,7150,6845
20230814,143400,2801811990,7190,7220,7220,7190,930
20230814,143300,2795114540,7210,7200,7210,7200,230
20230814,143200,2793456550,7200,7200,7200,7200,1
20230814,143100,2793449350,7200,7210,7210,7200,509
20230814,143000,2789784530,7210,7200,7210,7200,336
20230814,142900,2787362070,7210,7200,7210,7200,1296
20230814,142800,2778018970,7200,7200,7210,7200,68
20230814,142700,2777529350,7200,7200,7200,7190,76
20230814,142600,2776982400,7200,7200,7200,7200,12
20230814,142500,2776896000,7210,7200,7210,7190,607
20230814,142400,2772528160,7210,7200,7210,7200,31
20230814,142300,2772304950,7200,7190,7210,7190,77
20230814,142200,2771750690,7200,7190,7200,7190,502
20230814,142100,2768136570,7190,7200,7200,7180,45
20230814,142000,2767813120,7200,7180,7200,7180,301
20230814,141900,2765651920,7200,7200,7200,7200,2
20230814,141800,2765637520,7200,7200,7200,7200,808
20230814,141700,2759819920,7190,7200,7200,7180,646
20230814,141600,2755170270,7200,7200,7200,7190,16
20230814,141500,2755055080,7200,7190,7200,7170,1037
20230814,141400,2747599090,7190,7180,7190,7160,430
20230814,141300,2744515880,7180,7170,7190,7170,59
20230814,141200,2744092530,7160,7170,7170,7160,19
20230814,141100,2743956430,7160,7170,7170,7160,8
20230814,141000,2743899090,7170,7190,7190,7170,773
20230814,140900,2738356300,7180,7190,7190,7170,12
20230814,140800,2738270140,7180,7170,7190,7170,653
20230814,140700,2733586800,7180,7180,7180,7180,317
20230814,140600,2731310740,7170,7170,7180,7170,569
20230814,140500,2727226010,7170,7170,7170,7170,23
20230814,140400,2727061100,7170,7160,7170,7160,31
20230814,140300,2726838940,7170,7170,7170,7170,264
20230814,140200,2724946060,7170,7170,7170,7170,209
20230814,140100,2723447530,7170,7170,7170,7170,40
20230814,140000,2723160730,7170,7160,7170,7160,375
20230814,135900,2720475630,7160,7160,7160,7160,0
20230814,135800,2720475630,7160,7160,7160,7150,1978
20230814,135700,2706318050,7160,7160,7160,7160,0
20230814,135600,2706318050,7160,7170,7170,7160,316
20230814,135500,2704055480,7160,7160,7160,7160,10
20230814,135400,2703983880,7170,7160,7170,7160,1645
20230814,135300,2692205390,7150,7150,7150,7150,0
20230814,135200,2692205390,7150,7150,7150,7150,1658
20230814,135100,2680350690,7160,7150,7160,7150,122
20230814,135000,2679477280,7160,7150,7160,7150,511
20230814,134900,2675823130,7160,7160,7160,7160,140
20230814,134800,2674820730,7170,7160,7180,7160,133
20230814,134700,2673867160,7160,7160,7160,7160,438
20230814,134600,2670731080,7160,7150,7160,7150,284
20230814,134500,2668697710,7160,7160,7160,7160,205
20230814,134400,2667229910,7160,7160,7160,7160,29
20230814,134300,2667022270,7150,7150,7150,7150,96
20230814,134200,2666335870,7160,7160,7160,7160,29
20230814,134100,2666128230,7160,7160,7160,7160,88
20230814,134000,2665498150,7170,7170,7170,7170,7
20230814,133900,2665447960,7170,7170,7170,7170,623
20230814,133800,2660981050,7160,7170,7170,7160,311
20230814,133700,2658751290,7160,7160,7160,7160,42
20230814,133600,2658450570,7160,7160,7160,7160,29
20230814,133500,2658242930,7170,7170,7170,7170,20
20230814,133400,2658099530,7160,7170,7170,7160,479
20230814,133300,2654669840,7170,7170,7170,7170,0
20230814,133200,2654669840,7170,7180,7180,7170,5
20230814,133100,2654633960,7170,7170,7170,7170,226
20230814,133000,2653013540,7160,7160,7160,7160,11
20230814,132900,2652934780,7160,7150,7160,7150,800
20230814,132800,2647206790,7160,7160,7160,7160,203
20230814,132700,2645753310,7160,7160,7160,7160,64
20230814,132600,2645295070,7150,7150,7150,7150,0
20230814,132500,2645295070,7150,7160,7160,7150,209
20230814,132400,2643798740,7150,7150,7150,7150,0
20230814,132300,2643798740,7150,7170,7170,7150,87
20230814,132200,2643175740,7160,7160,7180,7160,194
20230814,132100,2641785490,7160,7140,7160,7140,123
20230814,132000,2640906010,7160,7160,7160,7160,33
20230814,131900,2640669730,7140,7140,7140,7140,319
20230814,131800,2638392070,7130,7130,7140,7130,914
20230814,131700,2631875150,7130,7130,7140,7130,851
20230814,131600,2625801520,7130,7130,7130,7130,130
20230814,131500,2624874620,7130,7130,7130,7130,1
20230814,131400,2624867490,7140,7130,7140,7130,633
20230814,131300,2620354170,7130,7130,7130,7130,462
20230814,131200,2617060110,7140,7140,7140,7140,334
20230814,131100,2614675350,7140,7150,7150,7140,533
20230814,131000,2610869680,7150,7170,7170,7150,3964
20230814,130900,2582505680,7170,7160,7170,7160,11
20230814,130800,2582426910,7160,7160,7160,7160,16
20230814,130700,2582312350,7190,7190,7190,7190,20
20230814,130600,2582168550,7200,7200,7200,7200,10
20230814,130500,2582096550,7160,7150,7160,7150,1620
20230814,130400,2570513350,7150,7150,7150,7150,18
20230814,130300,2570384650,7160,7160,7160,7160,0
20230814,130200,2570384650,7160,7160,7160,7160,104
20230814,130100,2569640010,7170,7160,7170,7160,254
20230814,130000,2567818860,7170,7160,7170,7160,65
20230814,125900,2567353410,7160,7160,7160,7160,0
20230814,125800,2567353410,7160,7160,7160,7160,12
20230814,125700,2567267490,7160,7160,7160,7160,15
20230814,125600,2567160090,7160,7160,7160,7160,11
20230814,125500,2567081330,7170,7170,7170,7160,229
20230814,125400,2565441140,7170,7160,7170,7150,292
20230814,125300,2563352290,7160,7160,7160,7160,225
20230814,125200,2561741290,7190,7160,7190,7160,1003
20230814,125100,2554559720,7160,7160,7160,7160,191
20230814,125000,2553192160,7160,7170,7170,7160,352
20230814,124900,2550671770,7170,7190,7190,7170,43
20230814,124800,2550363300,7210,7210,7210,7210,0
20230814,124700,2550363300,7210,7160,7210,7160,261
20230814,124600,2548484660,7180,7180,7180,7180,20
20230814,124500,2548341060,7180,7180,7180,7180,14
20230814,124400,2548240540,7180,7180,7180,7180,154
20230814,124300,2547134820,7180,7180,7180,7170,2211
20230814,124200,2531278330,7180,7170,7180,7170,151
20230814,124100,2530194190,7180,7180,7180,7180,33
20230814,124000,2529957250,7180,7180,7180,7180,175
20230814,123900,2528700750,7180,7180,7180,7180,10
20230814,123800,2528628950,7180,7180,7180,7170,38
20230814,123700,2528356210,7180,7180,7180,7180,555
20230814,123600,2524371310,7190,7190,7190,7190,40
20230814,123500,2524083710,7190,7190,7190,7190,100
20230814,123400,2523364710,7180,7180,7180,7180,11
20230814,123300,2523285730,7190,7190,7190,7190,127
20230814,123200,2522372600,7180,7180,7180,7180,0
20230814,123100,2522372600,7180,7180,7180,7180,33
20230814,123000,2522135660,7180,7180,7180,7170,400
20230814,122900,2519263770,7180,7190,7200,7180,5400
20230814,122800,2480447400,7190,7190,7190,7190,70
20230814,122700,2479944100,7200,7200,7200,7190,91
20230814,122600,2479289650,7200,7200,7200,7200,45
20230814,122500,2478965650,7200,7200,7200,7200,0
20230814,122400,2478965650,7200,7210,7210,7200,834
20230814,122300,2472953890,7210,7210,7210,7210,20
20230814,122200,2472809690,7210,7210,7210,7210,10
20230814,122100,2472737590,7210,7210,7210,7210,21
20230814,122000,2472586180,7210,7210,7210,7210,0
20230814,121900,2472586180,7210,7200,7210,7200,293
20230814,121800,2470475050,7210,7210,7210,7190,25
20230814,121700,2470295100,7190,7200,7210,7190,239
20230814,121600,2468573980,7190,7200,7200,7190,113
20230814,121500,2467761380,7190,7200,7200,7190,12
20230814,121400,2467675000,7200,7200,7200,7200,0
20230814,121300,2467675000,7200,7200,7200,7190,321
20230814,121200,2465365760,7210,7190,7210,7190,306
20230814,121100,2463165510,7190,7200,7200,7190,11124
20230814,121000,2383083240,7210,7210,7210,7210,2210
20230814,120900,2367149140,7210,7220,7220,7210,18
20230814,120800,2367019280,7220,7210,7220,7210,35
20230814,120700,2366766600,7220,7220,7220,7220,0
20230814,120600,2366766600,7220,7220,7220,7220,956
20230814,120500,2359864280,7220,7220,7220,7220,94
20230814,120400,2359185600,7220,7230,7230,7210,173
20230814,120300,2357936440,7230,7220,7230,7220,6281
20230814,120200,2312586450,7220,7220,7220,7220,40
20230814,120100,2312297650,7220,7230,7230,7220,818
20230814,120000,2306391680,7230,7260,7260,7230,2703
20230814,115900,2286833690,7240,7240,7240,7240,0
20230814,115800,2286833690,7240,7240,7240,7240,404
20230814,115700,2283908730,7240,7240,7240,7240,0
20230814,115600,2283908730,7240,7240,7240,7230,1828
20230814,115500,2270687190,7240,7240,7260,7240,662
20230814,115400,2265892310,7260,7240,7260,7240,22
20230814,115300,2265733010,7260,7260,7260,7260,2
20230814,115200,2265718490,7260,7240,7260,7240,844
20230814,115100,2259607730,7240,7240,7240,7240,510
20230814,115000,2255915330,7250,7250,7250,7250,1983
20230814,114900,2241538580,7250,7260,7260,7250,112
20230814,114800,2240725580,7250,7250,7250,7250,35
20230814,114700,2240471830,7250,7260,7260,7250,61
20230814,114600,2240029080,7250,7250,7250,7250,21
20230814,114500,2239876830,7250,7260,7260,7250,41
20230814,114400,2239579480,7260,7260,7270,7260,539
20230814,114300,2235666140,7270,7260,7270,7250,175
20230814,114200,2234395240,7260,7260,7260,7260,11
20230814,114100,2234315380,7260,7260,7260,7260,69
20230814,114000,2233814440,7260,7260,7260,7260,22
20230814,113900,2233654720,7260,7250,7260,7250,1790
20230814,113800,2220665430,7250,7250,7250,7250,301
20230814,113700,2218483180,7250,7250,7250,7250,20
20230814,113600,2218338180,7250,7250,7250,7250,0
20230814,113500,2218338180,7250,7260,7260,7250,422
20230814,113400,2215277470,7260,7260,7260,7260,11
20230814,113300,2215197610,7260,7260,7260,7260,0
20230814,113200,2215197610,7260,7260,7260,7260,426
20230814,113100,2212104850,7260,7260,7260,7260,1419
20230814,113000,2201802910,7250,7260,7260,7250,244
20230814,112900,2200033670,7260,7260,7260,7260,0
20230814,112800,2200033670,7260,7260,7260,7260,1
20230814,112700,2200026410,7260,7260,7260,7260,398
20230814,112600,2197136930,7240,7260,7260,7240,312
20230814,112500,2194874050,7260,7260,7260,7260,1
20230814,112400,2194866790,7260,7240,7260,7240,532
20230814,112300,2191015090,7240,7240,7240,7230,448
20230814,112200,2187772870,7240,7230,7240,7230,431
20230814,112100,2184654430,7230,7240,7240,7220,1932
20230814,112000,2170689280,7240,7240,7250,7220,3607
20230814,111900,2144595470,7240,7260,7260,7240,6558
20230814,111800,2097050920,7260,7270,7270,7260,1536
20230814,111700,2085888470,7280,7270,7290,7270,1466
20230814,111600,2075202860,7290,7270,7290,7270,35
20230814,111500,2074948040,7290,7270,7290,7270,146
20230814,111400,2073885020,7280,7280,7280,7280,1794
20230814,111300,2060824700,7280,7280,7280,7280,820
20230814,111200,2054855100,7290,7310,7310,7290,1263
20230814,111100,2045636910,7340,7340,7340,7340,0
20230814,111000,2045636910,7340,7340,7340,7340,0
20230814,110900,2045636910,7340,7300,7340,7300,293
20230814,110800,2043494010,7310,7310,7310,7310,6
20230814,110700,2043450150,7340,7310,7340,7310,311
20230814,110600,2041172600,7310,7310,7310,7310,1
20230814,110500,2041165290,7310,7310,7310,7310,5
20230814,110400,2041128740,7310,7310,7310,7310,6
20230814,110300,2041084880,7330,7330,7330,7330,10
20230814,110200,2041011580,7330,7330,7330,7320,550
20230814,110100,2036980110,7300,7300,7300,7300,0
20230814,110000,2036980110,7300,7300,7300,7300,13
20230814,105900,2036885210,7310,7310,7310,7310,100
20230814,105800,2036154210,7310,7310,7310,7310,500
20230814,105700,2032499210,7310,7310,7310,7310,620
20230814,105600,2027967010,7320,7320,7320,7320,210
20230814,105500,2026429810,7320,7320,7320,7320,0
20230814,105400,2026429810,7320,7320,7320,7320,100
20230814,105300,2025697810,7310,7330,7350,7310,2272
20230814,105200,2009042260,7330,7310,7330,7310,961
20230814,105100,2002001390,7320,7320,7320,7320,11
20230814,105000,2001920870,7320,7320,7320,7320,4
20230814,104900,2001891590,7320,7320,7320,7320,1
20230814,104800,2001884270,7320,7320,7320,7320,1000
20230814,104700,1994564270,7310,7320,7320,7310,187
20230814,104600,1993196530,7320,7310,7320,7300,167
20230814,104500,1991974840,7310,7310,7320,7300,1080
20230814,104400,1984081100,7310,7310,7310,7310,664
20230814,104300,1979227260,7320,7320,7320,7320,1272
20230814,104200,1969916220,7330,7320,7330,7320,75
20230814,104100,1969367170,7330,7330,7330,7330,460
20230814,104000,1965995370,7330,7330,7330,7330,749
20230814,103900,1960505200,7330,7330,7330,7330,222
20230814,103800,1958877940,7330,7330,7330,7330,121
20230814,103700,1957991010,7330,7330,7330,7330,120
20230814,103600,1957111410,7320,7320,7320,7320,260
20230814,103500,1955208210,7320,7320,7320,7320,106
20230814,103400,1954432290,7320,7330,7350,7320,43
20230814,103300,1954117330,7340,7330,7340,7330,117
20230814,103200,1953259140,7330,7330,7330,7330,122
20230814,103100,1952364880,7340,7350,7350,7340,500
20230814,103000,1948691880,7330,7350,7350,7330,1038
20230814,102900,1941070240,7350,7350,7350,7340,5866
20230814,102800,1898004270,7340,7320,7350,7320,2475
20230814,102700,1879834860,7320,7300,7320,7300,26
20230814,102600,1879645040,7300,7300,7300,7300,10
20230814,102500,1879572040,7340,7330,7340,7330,500
20230814,102400,1875904040,7330,7280,7330,7280,1283
20230814,102300,1866538460,7280,7280,7280,7280,30
20230814,102200,1866320060,7280,7280,7290,7280,113
20230814,102100,1865497320,7290,7290,7290,7290,10
20230814,102000,1865424420,7300,7310,7320,7300,494
20230814,101900,1861811260,7310,7310,7310,7310,1
20230814,101800,1861803950,7300,7300,7300,7300,16
20230814,101700,1861687150,7300,7320,7330,7300,5335
20230814,101600,1822593840,7320,7270,7320,7270,3001
20230814,101500,1800630020,7300,7320,7320,7300,31
20230814,101400,1800403400,7320,7300,7320,7300,722
20230814,101300,1795132780,7270,7270,7270,7270,68
20230814,101200,1794638420,7270,7270,7270,7270,168
20230814,101100,1793417060,7300,7300,7300,7300,2
20230814,101000,1793402460,7290,7310,7310,7240,6314
20230814,100900,1747570150,7310,7310,7310,7310,24
20230814,100800,1747394710,7330,7330,7330,7320,1094
20230814,100700,1739381900,7330,7280,7330,7280,1776
20230814,100600,1726432220,7270,7280,7280,7270,81
20230814,100500,1725843040,7270,7270,7280,7270,510
20230814,100400,1722134280,7270,7270,7270,7270,40
20230814,100300,1721843480,7290,7290,7290,7290,1
20230814,100200,1721836190,7270,7260,7290,7260,214
20230814,100100,1720281890,7260,7270,7280,7260,1661
20230814,100000,1708210220,7270,7270,7270,7270,94
20230814,095900,1707526840,7290,7270,7290,7260,1034
20230814,095800,1700018300,7270,7280,7280,7270,1471
20230814,095700,1689322910,7280,7290,7290,7280,2964
20230814,095600,1667730820,7290,7310,7320,7290,840
20230814,095500,1661591400,7320,7310,7320,7300,361
20230814,095400,1658956070,7330,7330,7330,7330,114
20230814,095300,1658120450,7330,7300,7330,7300,31
20230814,095200,1657893250,7340,7310,7340,7310,105
20230814,095100,1657125670,7300,7310,7310,7300,806
20230814,095000,1651236570,7350,7330,7350,7330,176
20230814,094900,1649944710,7330,7310,7340,7300,305
20230814,094800,1647715770,7300,7340,7340,7300,1457
20230814,094700,1637077820,7340,7340,7340,7340,0
20230814,094600,1637077820,7340,7350,7350,7340,316
20230814,094500,1634755230,7350,7280,7350,7280,385
20230814,094400,1631937830,7280,7280,7280,7270,551
20230814,094300,1627927350,7280,7270,7290,7270,565
20230814,094200,1623818380,7290,7280,7290,7280,1946
20230814,094100,1609651440,7290,7300,7300,7290,1915
20230814,094000,1595687080,7300,7310,7310,7290,3537
20230814,093900,1569869120,7320,7350,7350,7320,207
20230814,093800,1568353670,7350,7350,7350,7350,1
20230814,093700,1568346320,7350,7350,7350,7350,501
20230814,093600,1564663970,7350,7350,7350,7300,605
20230814,093500,1560222170,7310,7330,7330,7310,467
20230814,093400,1556806840,7320,7330,7340,7320,1003
20230814,093300,1549454850,7330,7340,7350,7330,2239
20230814,093200,1533034720,7340,7350,7350,7340,863
20230814,093100,1526694060,7350,7330,7350,7330,744
20230814,093000,1521230890,7300,7300,7320,7290,2008
20230814,092900,1506539240,7270,7280,7300,7270,1022
20230814,092800,1499098250,7280,7320,7320,7280,6377
20230814,092700,1452514340,7320,7350,7350,7320,3323
20230814,092600,1428129040,7350,7350,7360,7350,5438
20230814,092500,1388159440,7350,7360,7370,7350,3681
20230814,092400,1361086760,7360,7380,7380,7360,5181
20230814,092300,1322905260,7380,7380,7390,7380,1587
20230814,092200,1311191590,7380,7390,7410,7380,4949
20230814,092100,1274655620,7400,7420,7420,7390,3651
20230814,092000,1247624560,7420,7430,7430,7410,1184
20230814,091900,1238840430,7410,7430,7430,7410,3470
20230814,091800,1213094540,7430,7390,7430,7390,11867
20230814,091700,1125282160,7400,7410,7410,7400,9719
20230814,091600,1053330650,7420,7430,7450,7420,5615
20230814,091500,1011617020,7430,7430,7450,7430,2542
20230814,091400,992717320,7430,7440,7460,7430,3759
20230814,091300,964740410,7450,7420,7450,7390,8331
20230814,091200,902910220,7410,7390,7420,7390,662
20230814,091100,898011020,7390,7410,7430,7390,7569
20230814,091000,841997160,7420,7460,7460,7400,3107
20230814,090900,818914810,7470,7480,7480,7460,3311
20230814,090800,794170260,7480,7420,7490,7410,7927
20230814,090700,735027420,7430,7430,7440,7400,2587
20230814,090600,715829830,7440,7400,7440,7390,4618
20230814,090500,681605940,7390,7390,7420,7380,2748
20230814,090400,661282920,7400,7380,7400,7370,4008
20230814,090300,631665950,7390,7370,7390,7350,5749
20230814,090200,589286270,7380,7420,7430,7370,10085
20230814,090100,514688830,7410,7420,7480,7410,22575
20230814,090000,346825500,7420,7530,7530,7400,46242