KissMeData/033500/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,3359183120,14660,14660,14660,14660,5207
20230809,190500,3359183120,14660,14660,14660,14660,0
20230809,190400,3359183120,14660,14660,14660,14660,0
20230809,190300,3359183120,14660,14660,14660,14660,0
20230809,190200,3359183120,14660,14660,14660,14660,0
20230809,190100,3359183120,14660,14660,14660,14660,0
20230809,190000,3359183120,14660,14660,14660,14660,0
20230809,185900,3359183120,14660,14660,14660,14660,0
20230809,185800,3359183120,14660,14660,14660,14660,0
20230809,185700,3359183120,14660,14660,14660,14660,0
20230809,185600,3359183120,14660,14660,14660,14660,0
20230809,185500,3359183120,14660,14660,14660,14660,0
20230809,185400,3359183120,14660,14660,14660,14660,0
20230809,185300,3359183120,14660,14660,14660,14660,0
20230809,185200,3359183120,14660,14660,14660,14660,0
20230809,185100,3359183120,14660,14660,14660,14660,0
20230809,185000,3359183120,14660,14660,14660,14660,0
20230809,184900,3359183120,14660,14660,14660,14660,0
20230809,184800,3359183120,14660,14660,14660,14660,0
20230809,184700,3359183120,14660,14660,14660,14660,0
20230809,184600,3359183120,14660,14660,14660,14660,0
20230809,184500,3359183120,14660,14660,14660,14660,0
20230809,184400,3359183120,14660,14660,14660,14660,0
20230809,184300,3359183120,14660,14660,14660,14660,0
20230809,184200,3359183120,14660,14660,14660,14660,0
20230809,184100,3359183120,14660,14660,14660,14660,0
20230809,184000,3359183120,14660,14660,14660,14660,0
20230809,183900,3359183120,14660,14660,14660,14660,0
20230809,183800,3359183120,14660,14660,14660,14660,0
20230809,183700,3359183120,14660,14660,14660,14660,0
20230809,183600,3359183120,14660,14660,14660,14660,5207
20230809,183500,3359183120,14660,14660,14660,14660,0
20230809,183400,3359183120,14660,14660,14660,14660,0
20230809,183300,3359183120,14660,14660,14660,14660,0
20230809,183200,3359183120,14660,14660,14660,14660,0
20230809,183100,3359183120,14660,14660,14660,14660,0
20230809,183000,3359183120,14660,14660,14660,14660,0
20230809,182900,3359183120,14660,14660,14660,14660,0
20230809,182800,3359183120,14660,14660,14660,14660,0
20230809,182700,3359183120,14660,14660,14660,14660,0
20230809,182600,3359183120,14660,14660,14660,14660,0
20230809,182500,3359183120,14660,14660,14660,14660,0
20230809,182400,3359183120,14660,14660,14660,14660,0
20230809,182300,3359183120,14660,14660,14660,14660,0
20230809,182200,3359183120,14660,14660,14660,14660,0
20230809,182100,3359183120,14660,14660,14660,14660,0
20230809,182000,3359183120,14660,14660,14660,14660,0
20230809,181900,3359183120,14660,14660,14660,14660,0
20230809,181800,3359183120,14660,14660,14660,14660,0
20230809,181700,3359183120,14660,14660,14660,14660,0
20230809,181600,3359183120,14660,14660,14660,14660,0
20230809,181500,3359183120,14660,14660,14660,14660,0
20230809,181400,3359183120,14660,14660,14660,14660,0
20230809,181300,3359183120,14660,14660,14660,14660,0
20230809,181200,3359183120,14660,14660,14660,14660,0
20230809,181100,3359183120,14660,14660,14660,14660,0
20230809,181000,3359183120,14660,14660,14660,14660,0
20230809,180900,3359183120,14660,14660,14660,14660,0
20230809,180800,3359183120,14660,14660,14660,14660,0
20230809,180700,3359183120,14660,14660,14660,14660,0
20230809,180600,3359183120,14660,14660,14660,14660,5207
20230809,180500,3359183120,14660,14660,14660,14660,0
20230809,180400,3359183120,14660,14660,14660,14660,0
20230809,180300,3359183120,14660,14660,14660,14660,0
20230809,180200,3359183120,14660,14660,14660,14660,0
20230809,180100,3359183120,14660,14660,14660,14660,0
20230809,180000,3359183120,14660,14660,14660,14660,0
20230809,175900,3359183120,14660,14660,14660,14660,0
20230809,175800,3359183120,14660,14660,14660,14660,0
20230809,175700,3359183120,14660,14660,14660,14660,0
20230809,175600,3359183120,14660,14660,14660,14660,0
20230809,175500,3359183120,14660,14660,14660,14660,0
20230809,175400,3359183120,14660,14660,14660,14660,0
20230809,175300,3359183120,14660,14660,14660,14660,0
20230809,175200,3359183120,14660,14660,14660,14660,0
20230809,175100,3359183120,14660,14660,14660,14660,0
20230809,175000,3359183120,14660,14660,14660,14660,0
20230809,174900,3359183120,14660,14660,14660,14660,0
20230809,174800,3359183120,14660,14660,14660,14660,0
20230809,174700,3359183120,14660,14660,14660,14660,0
20230809,174600,3359183120,14660,14660,14660,14660,0
20230809,174500,3359183120,14660,14660,14660,14660,0
20230809,174400,3359183120,14660,14660,14660,14660,0
20230809,174300,3359183120,14660,14660,14660,14660,0
20230809,174200,3359183120,14660,14660,14660,14660,0
20230809,174100,3359183120,14660,14660,14660,14660,0
20230809,174000,3359183120,14660,14660,14660,14660,0
20230809,173900,3359183120,14660,14660,14660,14660,0
20230809,173800,3359183120,14660,14660,14660,14660,0
20230809,173700,3359183120,14660,14660,14660,14660,0
20230809,173600,3359183120,14660,14660,14660,14660,5207
20230809,173500,3359183120,14660,14660,14660,14660,0
20230809,173400,3359183120,14660,14660,14660,14660,0
20230809,173300,3359183120,14660,14660,14660,14660,0
20230809,173200,3359183120,14660,14660,14660,14660,0
20230809,173100,3359183120,14660,14660,14660,14660,0
20230809,173000,3359183120,14660,14660,14660,14660,0
20230809,172900,3359183120,14660,14660,14660,14660,0
20230809,172800,3359183120,14660,14660,14660,14660,0
20230809,172700,3359183120,14660,14660,14660,14660,0
20230809,172600,3359183120,14660,14660,14660,14660,0
20230809,172500,3359183120,14660,14660,14660,14660,0
20230809,172400,3359183120,14660,14660,14660,14660,0
20230809,172300,3359183120,14660,14660,14660,14660,0
20230809,172200,3359183120,14660,14660,14660,14660,0
20230809,172100,3359183120,14660,14660,14660,14660,0
20230809,172000,3359183120,14660,14660,14660,14660,0
20230809,171900,3359183120,14660,14660,14660,14660,0
20230809,171800,3359183120,14660,14660,14660,14660,0
20230809,171700,3359183120,14660,14660,14660,14660,0
20230809,171600,3359183120,14660,14660,14660,14660,0
20230809,171500,3359183120,14660,14660,14660,14660,0
20230809,171400,3359183120,14660,14660,14660,14660,0
20230809,171300,3359183120,14660,14660,14660,14660,0
20230809,171200,3359183120,14660,14660,14660,14660,0
20230809,171100,3359183120,14660,14660,14660,14660,0
20230809,171000,3359183120,14660,14660,14660,14660,0
20230809,170900,3359183120,14660,14660,14660,14660,0
20230809,170800,3359183120,14660,14660,14660,14660,0
20230809,170700,3359183120,14660,14660,14660,14660,0
20230809,170600,3359183120,14660,14660,14660,14660,5207
20230809,170500,3359183120,14660,14660,14660,14660,0
20230809,170400,3359183120,14660,14660,14660,14660,0
20230809,170300,3359183120,14660,14660,14660,14660,0
20230809,170200,3359183120,14660,14660,14660,14660,0
20230809,170100,3359183120,14660,14660,14660,14660,0
20230809,170000,3359183120,14660,14660,14660,14660,0
20230809,165900,3359183120,14660,14660,14660,14660,0
20230809,165800,3359183120,14660,14660,14660,14660,0
20230809,165700,3359183120,14660,14660,14660,14660,0
20230809,165600,3359183120,14660,14660,14660,14660,0
20230809,165500,3359183120,14660,14660,14660,14660,0
20230809,165400,3359183120,14660,14660,14660,14660,0
20230809,165300,3359183120,14660,14660,14660,14660,0
20230809,165200,3359183120,14660,14660,14660,14660,0
20230809,165100,3359183120,14660,14660,14660,14660,0
20230809,165000,3359183120,14660,14660,14660,14660,0
20230809,164900,3359183120,14660,14660,14660,14660,0
20230809,164800,3359183120,14660,14660,14660,14660,0
20230809,164700,3359183120,14660,14660,14660,14660,0
20230809,164600,3359183120,14660,14660,14660,14660,0
20230809,164500,3359183120,14660,14660,14660,14660,0
20230809,164400,3359183120,14660,14660,14660,14660,0
20230809,164300,3359183120,14660,14660,14660,14660,0
20230809,164200,3359183120,14660,14660,14660,14660,0
20230809,164100,3359183120,14660,14660,14660,14660,0
20230809,164000,3359183120,14660,14660,14660,14660,0
20230809,163900,3359183120,14660,14660,14660,14660,0
20230809,163800,3359183120,14660,14660,14660,14660,0
20230809,163700,3359183120,14660,14660,14660,14660,0
20230809,163600,3359183120,14660,14660,14660,14660,5207
20230809,163500,3359183120,14660,14660,14660,14660,0
20230809,163400,3359183120,14660,14660,14660,14660,0
20230809,163300,3359183120,14660,14660,14660,14660,0
20230809,163200,3359183120,14660,14660,14660,14660,0
20230809,163100,3359183120,14660,14660,14660,14660,0
20230809,163000,3359183120,14660,14660,14660,14660,0
20230809,162900,3359183120,14660,14660,14660,14660,0
20230809,162800,3359183120,14660,14660,14660,14660,0
20230809,162700,3359183120,14660,14660,14660,14660,0
20230809,162600,3359183120,14660,14660,14660,14660,0
20230809,162500,3359183120,14660,14660,14660,14660,0
20230809,162400,3359183120,14660,14660,14660,14660,0
20230809,162300,3359183120,14660,14660,14660,14660,0
20230809,162200,3359183120,14660,14660,14660,14660,0
20230809,162100,3359183120,14660,14660,14660,14660,0
20230809,162000,3359183120,14660,14660,14660,14660,0
20230809,161900,3359183120,14660,14660,14660,14660,0
20230809,161800,3359183120,14660,14660,14660,14660,0
20230809,161700,3359183120,14660,14660,14660,14660,0
20230809,161600,3359183120,14660,14660,14660,14660,0
20230809,161500,3359183120,14660,14660,14660,14660,0
20230809,161400,3359183120,14660,14660,14660,14660,0
20230809,161300,3359183120,14660,14660,14660,14660,0
20230809,161200,3359183120,14660,14660,14660,14660,0
20230809,161100,3359183120,14660,14660,14660,14660,0
20230809,161000,3359183120,14660,14660,14660,14660,0
20230809,160900,3359183120,14660,14660,14660,14660,0
20230809,160800,3359183120,14660,14660,14660,14660,0
20230809,160700,3359183120,14660,14660,14660,14660,0
20230809,160600,3359183120,14660,14660,14660,14660,5207
20230809,160500,3359183120,14660,14660,14660,14660,0
20230809,160400,3359183120,14660,14660,14660,14660,0
20230809,160300,3359183120,14660,14660,14660,14660,0
20230809,160200,3359183120,14660,14660,14660,14660,0
20230809,160100,3359183120,14660,14660,14660,14660,0
20230809,160000,3359183120,14660,14660,14660,14660,0
20230809,155900,3359183120,14660,14660,14660,14660,0
20230809,155800,3359183120,14660,14660,14660,14660,0
20230809,155700,3359183120,14660,14660,14660,14660,0
20230809,155600,3359183120,14660,14660,14660,14660,0
20230809,155500,3359183120,14660,14660,14660,14660,0
20230809,155400,3359183120,14660,14660,14660,14660,0
20230809,155300,3359183120,14660,14660,14660,14660,0
20230809,155200,3359183120,14660,14660,14660,14660,0
20230809,155100,3359183120,14660,14660,14660,14660,0
20230809,155000,3359183120,14660,14660,14660,14660,0
20230809,154900,3359183120,14660,14660,14660,14660,0
20230809,154800,3359183120,14660,14660,14660,14660,0
20230809,154700,3359183120,14660,14660,14660,14660,0
20230809,154600,3359183120,14660,14660,14660,14660,0
20230809,154500,3359183120,14660,14660,14660,14660,0
20230809,154400,3359183120,14660,14660,14660,14660,0
20230809,154300,3359183120,14660,14660,14660,14660,0
20230809,154200,3359183120,14660,14660,14660,14660,0
20230809,154100,3359183120,14660,14660,14660,14660,0
20230809,154000,3359183120,14660,14660,14660,14660,0
20230809,153900,3359183120,14660,14660,14660,14660,0
20230809,153800,3359183120,14660,14660,14660,14660,0
20230809,153700,3359183120,14660,14660,14660,14660,0
20230809,153600,3359183120,14660,14660,14660,14660,5207
20230809,153500,3359183120,14660,14660,14660,14660,0
20230809,153400,3359183120,14660,14660,14660,14660,0
20230809,153300,3359183120,14660,14660,14660,14660,0
20230809,153200,3359183120,14660,14660,14660,14660,0
20230809,153100,3359183120,14660,14660,14660,14660,0
20230809,153000,3359183120,14660,14660,14660,14660,5207
20230809,152900,3282848500,14660,14660,14660,14660,0
20230809,152800,3282848500,14660,14660,14660,14660,0
20230809,152700,3282848500,14660,14660,14660,14660,0
20230809,152600,3282848500,14660,14660,14660,14660,0
20230809,152500,3282848500,14660,14660,14660,14660,0
20230809,152400,3282848500,14660,14660,14660,14660,0
20230809,152300,3282848500,14660,14660,14660,14660,0
20230809,152200,3282848500,14660,14660,14660,14660,0
20230809,152100,3282848500,14660,14660,14660,14660,0
20230809,152000,3282848500,14660,14660,14660,14660,0
20230809,151900,3282848500,14660,14670,14670,14660,327
20230809,151800,3278052940,14670,14670,14680,14670,813
20230809,151700,3266126130,14670,14680,14680,14670,247
20230809,151600,3262502620,14670,14670,14670,14670,247
20230809,151500,3258879130,14670,14680,14680,14670,233
20230809,151400,3255459860,14670,14670,14670,14660,325
20230809,151300,3250692360,14660,14670,14670,14660,150
20230809,151200,3248493350,14660,14680,14680,14660,321
20230809,151100,3243785860,14670,14670,14670,14660,277
20230809,151000,3239722570,14660,14660,14660,14660,37
20230809,150900,3239180150,14660,14670,14670,14660,95
20230809,150800,3237786620,14680,14670,14680,14670,69
20230809,150700,3236774380,14660,14660,14660,14660,546
20230809,150600,3228770020,14660,14670,14670,14660,263
20230809,150500,3224911910,14680,14670,14680,14670,67
20230809,150400,3223928660,14680,14680,14680,14670,184
20230809,150300,3221227820,14690,14690,14690,14690,16
20230809,150200,3220992780,14690,14690,14690,14690,1
20230809,150100,3220978090,14670,14660,14670,14660,120
20230809,150000,3219218140,14660,14650,14660,14650,947
20230809,145900,3205335790,14650,14650,14660,14650,624
20230809,145800,3196194180,14650,14650,14650,14650,402
20230809,145700,3190304880,14650,14650,14650,14650,78
20230809,145600,3189162180,14650,14640,14650,14640,235
20230809,145500,3185719580,14640,14650,14650,14640,23
20230809,145400,3185382830,14650,14650,14650,14650,121
20230809,145300,3183610180,14650,14650,14650,14650,94
20230809,145200,3182233080,14650,14650,14650,14640,364
20230809,145100,3176903660,14650,14670,14670,14650,113
20230809,145000,3175247600,14670,14680,14680,14640,3670
20230809,144900,3121455470,14680,14670,14680,14670,37
20230809,144800,3120912440,14670,14680,14690,14670,1680
20230809,144700,3096257710,14680,14700,14700,14680,22
20230809,144600,3095934420,14700,14690,14700,14690,85
20230809,144500,3094685560,14690,14690,14690,14690,7
20230809,144400,3094582730,14680,14680,14690,14680,56
20230809,144300,3093760640,14680,14680,14680,14680,193
20230809,144200,3090927400,14680,14680,14700,14680,303
20230809,144100,3086478730,14680,14680,14690,14680,20
20230809,144000,3086185120,14680,14680,14690,14680,12
20230809,143900,3086008940,14680,14690,14690,14680,5
20230809,143800,3085935530,14680,14680,14700,14680,124
20230809,143700,3084113950,14680,14680,14680,14680,24
20230809,143600,3083761630,14680,14680,14690,14680,26
20230809,143500,3083379900,14680,14680,14690,14680,49
20230809,143400,3082660570,14680,14680,14680,14680,34
20230809,143300,3082161450,14680,14680,14690,14680,12
20230809,143200,3081985280,14690,14680,14690,14680,20
20230809,143100,3081691670,14680,14690,14700,14680,169
20230809,143000,3079209870,14680,14680,14680,14680,44
20230809,142900,3078563950,14690,14690,14700,14680,330
20230809,142800,3073716260,14690,14700,14710,14690,599
20230809,142700,3064910950,14700,14700,14710,14700,110
20230809,142600,3063293390,14700,14700,14710,14700,182
20230809,142500,3060617980,14700,14700,14700,14700,440
20230809,142400,3054149980,14700,14710,14720,14700,112
20230809,142300,3052501670,14700,14720,14720,14700,698
20230809,142200,3042233040,14720,14720,14730,14720,105
20230809,142100,3040687380,14720,14720,14720,14710,283
20230809,142000,3036521690,14710,14710,14720,14710,106
20230809,141900,3034961750,14710,14710,14710,14710,23
20230809,141800,3034623420,14710,14710,14720,14710,112
20230809,141700,3032974890,14710,14710,14720,14710,166
20230809,141600,3030533020,14710,14710,14720,14710,149
20230809,141500,3028339870,14710,14710,14720,14710,13
20230809,141400,3028148620,14700,14720,14720,14700,456
20230809,141300,3021439340,14720,14710,14720,14710,130
20230809,141200,3019525830,14710,14730,14730,14710,217
20230809,141100,3016330520,14720,14720,14730,14720,158
20230809,141000,3014004750,14720,14730,14730,14720,47
20230809,140900,3013312860,14720,14720,14730,14720,392
20230809,140800,3007540160,14710,14710,14720,14710,70
20230809,140700,3006509960,14730,14710,14730,14700,387
20230809,140600,3000815760,14700,14680,14720,14680,1656
20230809,140500,2976466610,14690,14690,14690,14670,1111
20230809,140400,2960152250,14680,14680,14690,14680,451
20230809,140300,2953527770,14680,14680,14700,14680,21
20230809,140200,2953219450,14680,14680,14700,14680,23
20230809,140100,2952881770,14700,14690,14700,14680,10
20230809,140000,2952734880,14700,14680,14700,14680,45
20230809,135900,2952074120,14680,14680,14680,14680,35
20230809,135800,2951560320,14680,14690,14690,14680,9
20230809,135700,2951428190,14680,14680,14690,14680,64
20230809,135600,2950488660,14680,14690,14690,14680,76
20230809,135500,2949372240,14690,14700,14700,14690,96
20230809,135400,2947961990,14690,14690,14700,14690,21
20230809,135300,2947653490,14690,14690,14690,14690,39
20230809,135200,2947080580,14690,14680,14690,14680,78
20230809,135100,2945934780,14680,14690,14690,14680,100
20230809,135000,2944466000,14690,14690,14690,14690,35
20230809,134900,2943951850,14690,14680,14690,14680,105
20230809,134800,2942409440,14680,14700,14700,14680,150
20230809,134700,2940205470,14700,14720,14720,14700,39
20230809,134600,2939631450,14720,14710,14720,14710,1037
20230809,134500,2924370430,14700,14710,14710,14700,451
20230809,134400,2917736490,14710,14700,14710,14700,17
20230809,134300,2917486580,14700,14720,14720,14700,83
20230809,134200,2916266390,14720,14700,14720,14700,70
20230809,134100,2915236510,14700,14690,14700,14690,16
20230809,134000,2915001330,14690,14700,14710,14690,10
20230809,133900,2914854320,14710,14690,14710,14690,22
20230809,133800,2914530980,14700,14700,14700,14700,180
20230809,133700,2911884980,14710,14720,14730,14710,828
20230809,133600,2899697210,14730,14700,14730,14700,328
20230809,133500,2894872060,14700,14700,14700,14700,136
20230809,133400,2892872860,14700,14680,14700,14680,535
20230809,133300,2885011470,14680,14670,14680,14670,188
20230809,133200,2882251750,14670,14670,14670,14670,1
20230809,133100,2882237080,14670,14680,14680,14670,12
20230809,133000,2882060940,14670,14670,14670,14670,88
20230809,132900,2880769980,14670,14660,14680,14660,387
20230809,132800,2875094370,14660,14680,14680,14660,625
20230809,132700,2865922390,14680,14680,14690,14680,12
20230809,132600,2865746220,14680,14680,14680,14680,102
20230809,132500,2864248860,14680,14690,14690,14680,12
20230809,132400,2864072690,14680,14680,14680,14680,10
20230809,132300,2863925890,14690,14680,14690,14680,28
20230809,132200,2863514640,14680,14680,14690,14680,403
20230809,132100,2857598360,14680,14680,14700,14680,190
20230809,132000,2854807420,14690,14680,14690,14680,218
20230809,131900,2851607170,14700,14690,14700,14680,15
20230809,131800,2851386850,14680,14680,14700,14680,53
20230809,131700,2850608790,14680,14690,14700,14680,656
20230809,131600,2840969980,14680,14690,14690,14680,3
20230809,131500,2840925930,14680,14680,14690,14680,21
20230809,131400,2840617550,14680,14700,14700,14680,15
20230809,131300,2840397330,14690,14690,14700,14690,146
20230809,131200,2838252580,14690,14690,14700,14690,225
20230809,131100,2834946870,14690,14660,14690,14650,2039
20230809,131000,2805022300,14660,14650,14660,14650,10
20230809,130900,2804875710,14650,14660,14660,14640,20
20230809,130800,2804582610,14670,14650,14670,14640,142
20230809,130700,2802502000,14650,14650,14670,14650,37
20230809,130600,2801959520,14650,14670,14670,14650,160
20230809,130500,2799612840,14670,14670,14670,14660,135
20230809,130400,2797632410,14660,14650,14670,14650,890
20230809,130300,2784589940,14640,14650,14660,14640,1395
20230809,130200,2764152680,14650,14650,14650,14640,477
20230809,130100,2757164660,14640,14610,14640,14610,308
20230809,130000,2752657250,14620,14610,14620,14610,136
20230809,125900,2750668960,14620,14600,14620,14600,18
20230809,125800,2750405920,14600,14600,14610,14600,91
20230809,125700,2749077310,14600,14600,14600,14600,1
20230809,125600,2749062710,14600,14590,14600,14590,3
20230809,125500,2749018930,14590,14580,14630,14580,688
20230809,125400,2738972280,14580,14590,14590,14580,11
20230809,125300,2738811800,14580,14580,14580,14580,4
20230809,125200,2738753480,14590,14580,14590,14580,12
20230809,125100,2738578510,14590,14580,14590,14580,21
20230809,125000,2738272150,14570,14580,14580,14560,1001
20230809,124900,2723686070,14590,14600,14600,14580,12
20230809,124800,2723510960,14580,14580,14600,14580,10
20230809,124700,2723365040,14600,14580,14600,14580,41
20230809,124600,2722767240,14580,14580,14580,14570,579
20230809,124500,2714330880,14580,14590,14590,14580,98
20230809,124400,2712901810,14590,14590,14590,14590,6
20230809,124300,2712814270,14580,14590,14590,14580,55
20230809,124200,2712012360,14590,14580,14590,14570,294
20230809,124100,2707725830,14590,14590,14590,14590,86
20230809,124000,2706471090,14600,14600,14600,14600,114
20230809,123900,2704806690,14600,14600,14600,14600,42
20230809,123800,2704193490,14590,14600,14600,14590,7
20230809,123700,2704091340,14590,14590,14590,14590,0
20230809,123600,2704091340,14590,14590,14620,14570,707
20230809,123500,2693780670,14590,14600,14600,14590,4
20230809,123400,2693722300,14590,14590,14600,14580,23
20230809,123300,2693386800,14580,14580,14580,14580,111
20230809,123200,2691768420,14580,14580,14580,14580,1
20230809,123100,2691753840,14570,14580,14580,14570,214
20230809,123000,2688635330,14570,14570,14590,14570,391
20230809,122900,2682938370,14590,14600,14600,14580,1193
20230809,122800,2665543230,14590,14590,14590,14580,74
20230809,122700,2664463660,14590,14580,14590,14580,2
20230809,122600,2664434490,14580,14600,14600,14580,2
20230809,122500,2664405310,14580,14600,14600,14580,631
20230809,122400,2655201760,14600,14600,14600,14600,4
20230809,122300,2655143360,14620,14630,14630,14620,47
20230809,122200,2654455960,14630,14640,14640,14630,85
20230809,122100,2653212240,14630,14630,14640,14610,364
20230809,122000,2647886910,14610,14620,14630,14610,116
20230809,121900,2646192060,14610,14630,14630,14610,17
20230809,121800,2645943460,14620,14610,14620,14610,16
20230809,121700,2645709560,14610,14600,14610,14600,165
20230809,121600,2643300370,14590,14580,14600,14580,66
20230809,121500,2642337190,14580,14580,14580,14580,2
20230809,121400,2642308030,14580,14580,14580,14570,96
20230809,121300,2640908380,14570,14580,14580,14570,516
20230809,121200,2633388160,14590,14570,14590,14570,2
20230809,121100,2633359000,14590,14570,14590,14570,152
20230809,121000,2631144140,14570,14580,14580,14570,10
20230809,120900,2630998430,14580,14600,14600,14580,142
20230809,120800,2628925270,14600,14590,14600,14580,653
20230809,120700,2619398830,14600,14590,14600,14590,2
20230809,120600,2619369640,14590,14590,14590,14590,4
20230809,120500,2619311280,14600,14570,14600,14570,76
20230809,120400,2618202390,14590,14580,14590,14580,215
20230809,120300,2615065890,14580,14580,14580,14580,48
20230809,120200,2614366050,14580,14580,14590,14570,104
20230809,120100,2612849720,14580,14580,14590,14580,577
20230809,120000,2604436240,14570,14560,14570,14560,176
20230809,115900,2601871940,14560,14560,14570,14560,147
20230809,115800,2599731300,14560,14560,14560,14560,3
20230809,115700,2599687620,14560,14570,14570,14560,6
20230809,115600,2599600240,14550,14540,14570,14540,317
20230809,115500,2594987670,14540,14550,14550,14540,735
20230809,115400,2584293450,14550,14550,14550,14540,509
20230809,115300,2576888060,14540,14540,14540,14540,10
20230809,115200,2576742660,14540,14540,14550,14540,56
20230809,115100,2575927960,14540,14550,14550,14540,18
20230809,115000,2575666070,14540,14560,14560,14540,106
20230809,114900,2574123610,14540,14540,14540,14540,6
20230809,114800,2574036370,14550,14550,14550,14540,83
20230809,114700,2572829430,14550,14550,14550,14550,145
20230809,114600,2570719680,14550,14550,14550,14550,8
20230809,114500,2570603280,14550,14550,14570,14550,12
20230809,114400,2570428660,14550,14540,14550,14540,588
20230809,114300,2561873520,14550,14540,14550,14540,13
20230809,114200,2561684490,14540,14550,14550,14540,6
20230809,114100,2561597240,14540,14540,14550,14540,331
20230809,114000,2556784490,14540,14540,14540,14540,251
20230809,113900,2553134950,14540,14540,14540,14530,488
20230809,113800,2546039450,14530,14540,14540,14530,488
20230809,113700,2538948080,14540,14540,14540,14530,881
20230809,113600,2526138350,14540,14540,14550,14540,290
20230809,113500,2521921580,14550,14550,14550,14540,943
20230809,113400,2508201050,14550,14560,14570,14550,1135
20230809,113300,2491680950,14560,14560,14570,14560,69
20230809,113200,2490676290,14560,14560,14570,14560,424
20230809,113100,2484502790,14560,14570,14570,14560,89
20230809,113000,2483206750,14570,14560,14570,14560,28
20230809,112900,2482798850,14560,14560,14570,14560,251
20230809,112800,2479143990,14560,14560,14560,14560,24
20230809,112700,2478794550,14570,14570,14570,14570,1
20230809,112600,2478779980,14560,14570,14570,14560,310
20230809,112500,2474264410,14570,14570,14570,14570,3
20230809,112400,2474220700,14570,14570,14580,14570,906
20230809,112300,2461019500,14570,14570,14580,14570,15
20230809,112200,2460800940,14570,14580,14580,14570,12
20230809,112100,2460625990,14580,14580,14580,14570,86
20230809,112000,2459372780,14580,14570,14580,14570,183
20230809,111900,2456704780,14570,14590,14590,14570,7
20230809,111800,2456602770,14580,14570,14590,14570,83
20230809,111700,2455393340,14570,14570,14570,14570,94
20230809,111600,2454023760,14570,14570,14570,14570,7
20230809,111500,2453921770,14590,14580,14590,14570,353
20230809,111400,2448775040,14580,14580,14600,14580,6
20230809,111300,2448687540,14580,14600,14600,14580,512
20230809,111200,2441222190,14600,14580,14600,14580,11
20230809,111100,2441061700,14590,14590,14590,14580,335
20230809,111000,2436175540,14580,14600,14600,14580,38
20230809,110900,2435620760,14600,14590,14600,14580,366
20230809,110800,2430278370,14590,14590,14590,14590,206
20230809,110700,2427272830,14590,14590,14590,14590,5
20230809,110600,2427199880,14590,14590,14600,14580,396
20230809,110500,2421422370,14590,14570,14590,14570,5
20230809,110400,2421349470,14570,14590,14590,14570,24
20230809,110300,2420999560,14580,14570,14580,14570,187
20230809,110200,2418274200,14570,14570,14580,14570,124
20230809,110100,2416467320,14570,14580,14580,14570,182
20230809,110000,2413815570,14570,14570,14570,14570,54
20230809,105900,2413028790,14590,14570,14590,14570,107
20230809,105800,2411469740,14570,14570,14570,14570,7
20230809,105700,2411367750,14570,14560,14570,14560,410
20230809,105600,2405396040,14560,14570,14580,14560,1083
20230809,105500,2389614390,14590,14590,14600,14580,1511
20230809,105400,2367577810,14590,14590,14590,14590,116
20230809,105300,2365885370,14590,14590,14590,14590,346
20230809,105200,2360837230,14590,14600,14600,14590,1081
20230809,105100,2345054690,14600,14600,14600,14600,115
20230809,105000,2343375690,14600,14600,14600,14600,122
20230809,104900,2341594490,14600,14600,14610,14600,510
20230809,104800,2334148480,14600,14600,14610,14600,226
20230809,104700,2330848590,14600,14600,14610,14600,505
20230809,104600,2323475100,14600,14610,14610,14600,17
20230809,104500,2323226890,14600,14610,14610,14600,856
20230809,104400,2310720780,14620,14610,14620,14610,16
20230809,104300,2310486950,14620,14620,14620,14610,404
20230809,104200,2304580480,14620,14620,14620,14620,197
20230809,104100,2301700340,14630,14630,14630,14620,301
20230809,104000,2297296810,14630,14620,14630,14620,261
20230809,103900,2293478500,14620,14620,14620,14610,51
20230809,103800,2292733250,14620,14620,14620,14610,102
20230809,103700,2291242020,14610,14600,14610,14600,122
20230809,103600,2289460110,14610,14610,14610,14610,333
20230809,103500,2284594980,14610,14630,14630,14610,3002
20230809,103400,2240705470,14630,14630,14630,14630,144
20230809,103300,2238598750,14640,14640,14640,14640,454
20230809,103200,2231952190,14640,14640,14640,14640,27
20230809,103100,2231556910,14640,14650,14650,14640,61
20230809,103000,2230663770,14640,14650,14650,14640,497
20230809,102900,2223382860,14650,14650,14660,14650,231
20230809,102800,2219996430,14650,14640,14650,14640,521
20230809,102700,2212364440,14650,14640,14650,14640,187
20230809,102600,2209626260,14650,14650,14650,14640,146
20230809,102500,2207488360,14650,14650,14660,14640,894
20230809,102400,2194392250,14650,14660,14660,14650,278
20230809,102300,2190316960,14650,14640,14650,14640,202
20230809,102200,2187357710,14640,14640,14640,14640,169
20230809,102100,2184883550,14640,14660,14660,14640,2200
20230809,102000,2152653460,14660,14660,14670,14660,61
20230809,101900,2151759080,14660,14660,14660,14660,2
20230809,101800,2151729760,14660,14660,14660,14660,173
20230809,101700,2149193580,14660,14650,14660,14650,9
20230809,101600,2149061720,14650,14660,14660,14650,305
20230809,101500,2144590960,14660,14690,14690,14650,4293
20230809,101400,2081579510,14700,14690,14700,14690,52
20230809,101300,2080815530,14690,14690,14700,14690,35
20230809,101200,2080301280,14690,14680,14690,14680,20
20230809,101100,2080007490,14680,14660,14680,14660,184
20230809,101000,2077306860,14660,14660,14670,14660,577
20230809,100900,2068843210,14660,14660,14670,14660,138
20230809,100800,2066819820,14670,14670,14670,14670,318
20230809,100700,2062154760,14670,14700,14710,14670,130
20230809,100600,2060245020,14700,14720,14720,14700,1612
20230809,100500,2036529790,14720,14720,14720,14720,313
20230809,100400,2031922430,14720,14720,14720,14720,14
20230809,100300,2031716350,14720,14720,14720,14720,123
20230809,100200,2029905790,14720,14720,14720,14710,404
20230809,100100,2023961910,14710,14670,14710,14670,111
20230809,100000,2022330700,14660,14660,14680,14660,313
20230809,095900,2017738680,14660,14680,14680,14660,509
20230809,095800,2010271680,14680,14670,14680,14670,24
20230809,095700,2009919380,14670,14660,14670,14650,216
20230809,095600,2006752750,14660,14650,14660,14650,15
20230809,095500,2006532890,14660,14650,14660,14650,571
20230809,095400,1998167680,14650,14660,14660,14640,648
20230809,095300,1988674300,14660,14640,14660,14640,1035
20230809,095200,1973505740,14640,14650,14650,14640,427
20230809,095100,1967254250,14650,14660,14660,14650,111
20230809,095000,1965627690,14660,14670,14670,14660,1170
20230809,094900,1948473530,14670,14670,14670,14670,444
20230809,094800,1941960050,14670,14680,14690,14670,1018
20230809,094700,1927016110,14670,14670,14670,14660,79
20230809,094600,1925857400,14660,14660,14660,14660,47
20230809,094500,1925168380,14650,14660,14660,14650,88
20230809,094400,1923878770,14660,14650,14660,14650,145
20230809,094300,1921753870,14650,14650,14650,14640,101
20230809,094200,1920274980,14650,14640,14670,14630,752
20230809,094100,1909255870,14640,14630,14640,14620,454
20230809,094000,1902616380,14630,14640,14650,14630,1513
20230809,093900,1880465170,14640,14640,14650,14630,900
20230809,093800,1867296110,14640,14620,14640,14620,1181
20230809,093700,1850016560,14620,14630,14630,14620,601
20230809,093600,1841224290,14630,14650,14650,14630,478
20230809,093500,1834223930,14660,14680,14680,14650,2086
20230809,093400,1803636990,14680,14680,14690,14680,1111
20230809,093300,1787326690,14670,14670,14680,14670,1192
20230809,093200,1769838500,14670,14670,14680,14670,192
20230809,093100,1767021760,14670,14670,14670,14650,1542
20230809,093000,1744418060,14670,14720,14730,14670,2420
20230809,092900,1708882810,14720,14730,14730,14720,1237
20230809,092800,1690674090,14730,14720,14730,14720,222
20230809,092700,1687405900,14720,14750,14750,14720,164
20230809,092600,1684988830,14740,14820,14820,14720,3004
20230809,092500,1640676760,14790,14790,14820,14750,2020
20230809,092400,1610816170,14800,14790,14800,14780,611
20230809,092300,1601778320,14790,14800,14810,14780,665
20230809,092200,1591936270,14800,14760,14800,14750,6928
20230809,092100,1489665380,14730,14650,14740,14640,1922
20230809,092000,1461397470,14640,14580,14640,14580,627
20230809,091900,1452237330,14590,14580,14590,14580,2422
20230809,091800,1416906890,14590,14660,14660,14580,4908
20230809,091700,1345162310,14670,14670,14670,14650,5730
20230809,091600,1261192170,14690,14770,14770,14650,6249
20230809,091500,1169263630,14760,14780,14780,14760,3792
20230809,091400,1113271630,14780,14840,14840,14770,3197
20230809,091300,1065951170,14830,14840,14840,14820,2236
20230809,091200,1032776970,14840,14850,14850,14830,1901
20230809,091100,1004569200,14850,14840,14860,14830,2123
20230809,091000,973044060,14840,14920,14930,14840,2797
20230809,090900,931400040,14930,14950,14950,14910,5597
20230809,090800,847817210,14950,14940,14950,14930,1876
20230809,090700,819792260,14940,14950,14950,14930,1347
20230809,090600,799661780,14950,14950,14960,14930,4724
20230809,090500,729051940,14950,14930,14950,14920,2220
20230809,090400,695884180,14920,14930,14950,14860,6839
20230809,090300,593907240,14940,14940,14980,14930,8588
20230809,090200,465445030,14930,14920,14940,14900,4266
20230809,090100,401811790,14930,14990,14990,14920,9107
20230809,090000,265648740,14990,14960,15000,14880,17760