KissMeData/034230/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190900,5726944700,14350,14350,14350,14350,9237
20230808,190800,5726944700,14350,14350,14350,14350,0
20230808,190700,5726944700,14350,14350,14350,14350,0
20230808,190600,5726944700,14350,14350,14350,14350,0
20230808,190500,5726944700,14350,14350,14350,14350,0
20230808,190400,5726944700,14350,14350,14350,14350,0
20230808,190300,5726944700,14350,14350,14350,14350,0
20230808,190200,5726944700,14350,14350,14350,14350,0
20230808,190100,5726944700,14350,14350,14350,14350,0
20230808,190000,5726944700,14350,14350,14350,14350,0
20230808,185900,5726944700,14350,14350,14350,14350,0
20230808,185800,5726944700,14350,14350,14350,14350,0
20230808,185700,5726944700,14350,14350,14350,14350,0
20230808,185600,5726944700,14350,14350,14350,14350,0
20230808,185500,5726944700,14350,14350,14350,14350,0
20230808,185400,5726944700,14350,14350,14350,14350,0
20230808,185300,5726944700,14350,14350,14350,14350,0
20230808,185200,5726944700,14350,14350,14350,14350,0
20230808,185100,5726944700,14350,14350,14350,14350,0
20230808,185000,5726944700,14350,14350,14350,14350,0
20230808,184900,5726944700,14350,14350,14350,14350,0
20230808,184800,5726944700,14350,14350,14350,14350,0
20230808,184700,5726944700,14350,14350,14350,14350,0
20230808,184600,5726944700,14350,14350,14350,14350,0
20230808,184500,5726944700,14350,14350,14350,14350,0
20230808,184400,5726944700,14350,14350,14350,14350,0
20230808,184300,5726944700,14350,14350,14350,14350,0
20230808,184200,5726944700,14350,14350,14350,14350,0
20230808,184100,5726944700,14350,14350,14350,14350,0
20230808,184000,5726944700,14350,14350,14350,14350,0
20230808,183900,5726944700,14350,14350,14350,14350,9237
20230808,183800,5726944700,14350,14350,14350,14350,0
20230808,183700,5726944700,14350,14350,14350,14350,0
20230808,183600,5726944700,14350,14350,14350,14350,0
20230808,183500,5726944700,14350,14350,14350,14350,0
20230808,183400,5726944700,14350,14350,14350,14350,0
20230808,183300,5726944700,14350,14350,14350,14350,0
20230808,183200,5726944700,14350,14350,14350,14350,0
20230808,183100,5726944700,14350,14350,14350,14350,0
20230808,183000,5726944700,14350,14350,14350,14350,0
20230808,182900,5726944700,14350,14350,14350,14350,0
20230808,182800,5726944700,14350,14350,14350,14350,0
20230808,182700,5726944700,14350,14350,14350,14350,0
20230808,182600,5726944700,14350,14350,14350,14350,0
20230808,182500,5726944700,14350,14350,14350,14350,0
20230808,182400,5726944700,14350,14350,14350,14350,0
20230808,182300,5726944700,14350,14350,14350,14350,0
20230808,182200,5726944700,14350,14350,14350,14350,0
20230808,182100,5726944700,14350,14350,14350,14350,0
20230808,182000,5726944700,14350,14350,14350,14350,0
20230808,181900,5726944700,14350,14350,14350,14350,0
20230808,181800,5726944700,14350,14350,14350,14350,0
20230808,181700,5726944700,14350,14350,14350,14350,0
20230808,181600,5726944700,14350,14350,14350,14350,0
20230808,181500,5726944700,14350,14350,14350,14350,0
20230808,181400,5726944700,14350,14350,14350,14350,0
20230808,181300,5726944700,14350,14350,14350,14350,0
20230808,181200,5726944700,14350,14350,14350,14350,0
20230808,181100,5726944700,14350,14350,14350,14350,0
20230808,181000,5726944700,14350,14350,14350,14350,0
20230808,180900,5726944700,14350,14350,14350,14350,9237
20230808,180800,5726944700,14350,14350,14350,14350,0
20230808,180700,5726944700,14350,14350,14350,14350,0
20230808,180600,5726944700,14350,14350,14350,14350,0
20230808,180500,5726944700,14350,14350,14350,14350,0
20230808,180400,5726944700,14350,14350,14350,14350,0
20230808,180300,5726944700,14350,14350,14350,14350,0
20230808,180200,5726944700,14350,14350,14350,14350,0
20230808,180100,5726944700,14350,14350,14350,14350,0
20230808,180000,5726944700,14350,14350,14350,14350,0
20230808,175900,5726944700,14350,14350,14350,14350,0
20230808,175800,5726944700,14350,14350,14350,14350,0
20230808,175700,5726944700,14350,14350,14350,14350,0
20230808,175600,5726944700,14350,14350,14350,14350,0
20230808,175500,5726944700,14350,14350,14350,14350,0
20230808,175400,5726944700,14350,14350,14350,14350,0
20230808,175300,5726944700,14350,14350,14350,14350,0
20230808,175200,5726944700,14350,14350,14350,14350,0
20230808,175100,5726944700,14350,14350,14350,14350,0
20230808,175000,5726944700,14350,14350,14350,14350,0
20230808,174900,5726944700,14350,14350,14350,14350,0
20230808,174800,5726944700,14350,14350,14350,14350,0
20230808,174700,5726944700,14350,14350,14350,14350,0
20230808,174600,5726944700,14350,14350,14350,14350,0
20230808,174500,5726944700,14350,14350,14350,14350,0
20230808,174400,5726944700,14350,14350,14350,14350,0
20230808,174300,5726944700,14350,14350,14350,14350,0
20230808,174200,5726944700,14350,14350,14350,14350,0
20230808,174100,5726944700,14350,14350,14350,14350,0
20230808,174000,5726944700,14350,14350,14350,14350,0
20230808,173900,5726944700,14350,14350,14350,14350,9237
20230808,173800,5726944700,14350,14350,14350,14350,0
20230808,173700,5726944700,14350,14350,14350,14350,0
20230808,173600,5726944700,14350,14350,14350,14350,0
20230808,173500,5726944700,14350,14350,14350,14350,0
20230808,173400,5726944700,14350,14350,14350,14350,0
20230808,173300,5726944700,14350,14350,14350,14350,0
20230808,173200,5726944700,14350,14350,14350,14350,0
20230808,173100,5726944700,14350,14350,14350,14350,0
20230808,173000,5726944700,14350,14350,14350,14350,0
20230808,172900,5726944700,14350,14350,14350,14350,0
20230808,172800,5726944700,14350,14350,14350,14350,0
20230808,172700,5726944700,14350,14350,14350,14350,0
20230808,172600,5726944700,14350,14350,14350,14350,0
20230808,172500,5726944700,14350,14350,14350,14350,0
20230808,172400,5726944700,14350,14350,14350,14350,0
20230808,172300,5726944700,14350,14350,14350,14350,0
20230808,172200,5726944700,14350,14350,14350,14350,0
20230808,172100,5726944700,14350,14350,14350,14350,0
20230808,172000,5726944700,14350,14350,14350,14350,0
20230808,171900,5726944700,14350,14350,14350,14350,0
20230808,171800,5726944700,14350,14350,14350,14350,0
20230808,171700,5726944700,14350,14350,14350,14350,0
20230808,171600,5726944700,14350,14350,14350,14350,0
20230808,171500,5726944700,14350,14350,14350,14350,0
20230808,171400,5726944700,14350,14350,14350,14350,0
20230808,171300,5726944700,14350,14350,14350,14350,0
20230808,171200,5726944700,14350,14350,14350,14350,0
20230808,171100,5726944700,14350,14350,14350,14350,0
20230808,171000,5726944700,14350,14350,14350,14350,0
20230808,170900,5726944700,14350,14350,14350,14350,9237
20230808,170800,5726944700,14350,14350,14350,14350,0
20230808,170700,5726944700,14350,14350,14350,14350,0
20230808,170600,5726944700,14350,14350,14350,14350,0
20230808,170500,5726944700,14350,14350,14350,14350,0
20230808,170400,5726944700,14350,14350,14350,14350,0
20230808,170300,5726944700,14350,14350,14350,14350,0
20230808,170200,5726944700,14350,14350,14350,14350,0
20230808,170100,5726944700,14350,14350,14350,14350,0
20230808,170000,5726944700,14350,14350,14350,14350,0
20230808,165900,5726944700,14350,14350,14350,14350,0
20230808,165800,5726944700,14350,14350,14350,14350,0
20230808,165700,5726944700,14350,14350,14350,14350,0
20230808,165600,5726944700,14350,14350,14350,14350,0
20230808,165500,5726944700,14350,14350,14350,14350,0
20230808,165400,5726944700,14350,14350,14350,14350,0
20230808,165300,5726944700,14350,14350,14350,14350,0
20230808,165200,5726944700,14350,14350,14350,14350,0
20230808,165100,5726944700,14350,14350,14350,14350,0
20230808,165000,5726944700,14350,14350,14350,14350,0
20230808,164900,5726944700,14350,14350,14350,14350,0
20230808,164800,5726944700,14350,14350,14350,14350,0
20230808,164700,5726944700,14350,14350,14350,14350,0
20230808,164600,5726944700,14350,14350,14350,14350,0
20230808,164500,5726944700,14350,14350,14350,14350,0
20230808,164400,5726944700,14350,14350,14350,14350,0
20230808,164300,5726944700,14350,14350,14350,14350,0
20230808,164200,5726944700,14350,14350,14350,14350,0
20230808,164100,5726944700,14350,14350,14350,14350,0
20230808,164000,5726944700,14350,14350,14350,14350,0
20230808,163900,5726944700,14350,14350,14350,14350,9237
20230808,163800,5726944700,14350,14350,14350,14350,0
20230808,163700,5726944700,14350,14350,14350,14350,0
20230808,163600,5726944700,14350,14350,14350,14350,0
20230808,163500,5726944700,14350,14350,14350,14350,0
20230808,163400,5726944700,14350,14350,14350,14350,0
20230808,163300,5726944700,14350,14350,14350,14350,0
20230808,163200,5726944700,14350,14350,14350,14350,0
20230808,163100,5726944700,14350,14350,14350,14350,0
20230808,163000,5726944700,14350,14350,14350,14350,0
20230808,162900,5726944700,14350,14350,14350,14350,0
20230808,162800,5726944700,14350,14350,14350,14350,0
20230808,162700,5726944700,14350,14350,14350,14350,0
20230808,162600,5726944700,14350,14350,14350,14350,0
20230808,162500,5726944700,14350,14350,14350,14350,0
20230808,162400,5726944700,14350,14350,14350,14350,0
20230808,162300,5726944700,14350,14350,14350,14350,0
20230808,162200,5726944700,14350,14350,14350,14350,0
20230808,162100,5726944700,14350,14350,14350,14350,0
20230808,162000,5726944700,14350,14350,14350,14350,0
20230808,161900,5726944700,14350,14350,14350,14350,0
20230808,161800,5726944700,14350,14350,14350,14350,0
20230808,161700,5726944700,14350,14350,14350,14350,0
20230808,161600,5726944700,14350,14350,14350,14350,0
20230808,161500,5726944700,14350,14350,14350,14350,0
20230808,161400,5726944700,14350,14350,14350,14350,0
20230808,161300,5726944700,14350,14350,14350,14350,0
20230808,161200,5726944700,14350,14350,14350,14350,0
20230808,161100,5726944700,14350,14350,14350,14350,0
20230808,161000,5726944700,14350,14350,14350,14350,0
20230808,160900,5726944700,14350,14350,14350,14350,9237
20230808,160800,5726944700,14350,14350,14350,14350,0
20230808,160700,5726944700,14350,14350,14350,14350,0
20230808,160600,5726944700,14350,14350,14350,14350,0
20230808,160500,5726944700,14350,14350,14350,14350,0
20230808,160400,5726944700,14350,14350,14350,14350,0
20230808,160300,5726944700,14350,14350,14350,14350,0
20230808,160200,5726944700,14350,14350,14350,14350,0
20230808,160100,5726944700,14350,14350,14350,14350,0
20230808,160000,5726944700,14350,14350,14350,14350,0
20230808,155900,5726944700,14350,14350,14350,14350,0
20230808,155800,5726944700,14350,14350,14350,14350,0
20230808,155700,5726944700,14350,14350,14350,14350,0
20230808,155600,5726944700,14350,14350,14350,14350,0
20230808,155500,5726944700,14350,14350,14350,14350,0
20230808,155400,5726944700,14350,14350,14350,14350,0
20230808,155300,5726944700,14350,14350,14350,14350,0
20230808,155200,5726944700,14350,14350,14350,14350,0
20230808,155100,5726944700,14350,14350,14350,14350,0
20230808,155000,5726944700,14350,14350,14350,14350,0
20230808,154900,5726944700,14350,14350,14350,14350,0
20230808,154800,5726944700,14350,14350,14350,14350,0
20230808,154700,5726944700,14350,14350,14350,14350,0
20230808,154600,5726944700,14350,14350,14350,14350,0
20230808,154500,5726944700,14350,14350,14350,14350,0
20230808,154400,5726944700,14350,14350,14350,14350,0
20230808,154300,5726944700,14350,14350,14350,14350,0
20230808,154200,5726944700,14350,14350,14350,14350,0
20230808,154100,5726944700,14350,14350,14350,14350,0
20230808,154000,5726944700,14350,14350,14350,14350,0
20230808,153900,5726944700,14350,14350,14350,14350,9237
20230808,153800,5726944700,14350,14350,14350,14350,0
20230808,153700,5726944700,14350,14350,14350,14350,0
20230808,153600,5726944700,14350,14350,14350,14350,0
20230808,153500,5726944700,14350,14350,14350,14350,0
20230808,153400,5726944700,14350,14350,14350,14350,0
20230808,153300,5726944700,14350,14350,14350,14350,0
20230808,153200,5726944700,14350,14350,14350,14350,0
20230808,153100,5726944700,14350,14350,14350,14350,0
20230808,153000,5726944700,14350,14350,14350,14350,9237
20230808,152900,5594393750,14350,14350,14350,14350,0
20230808,152800,5594393750,14350,14350,14350,14350,0
20230808,152700,5594393750,14350,14350,14350,14350,0
20230808,152600,5594393750,14350,14350,14350,14350,0
20230808,152500,5594393750,14350,14350,14350,14350,0
20230808,152400,5594393750,14350,14350,14350,14350,0
20230808,152300,5594393750,14350,14350,14350,14350,0
20230808,152200,5594393750,14350,14350,14350,14350,0
20230808,152100,5594393750,14350,14350,14350,14350,0
20230808,152000,5594393750,14350,14350,14350,14350,0
20230808,151900,5594393750,14350,14360,14360,14350,1636
20230808,151800,5570904800,14360,14370,14370,14360,401
20230808,151700,5565145890,14360,14370,14370,14360,843
20230808,151600,5553040050,14360,14360,14390,14360,1213
20230808,151500,5535605420,14360,14360,14360,14350,972
20230808,151400,5521647510,14350,14350,14360,14350,3801
20230808,151300,5467073030,14350,14350,14360,14350,650
20230808,151200,5457742970,14350,14350,14360,14350,360
20230808,151100,5452575570,14350,14360,14360,14350,38
20230808,151000,5452030040,14350,14340,14350,14340,492
20230808,150900,5444970260,14350,14340,14350,14340,193
20230808,150800,5442201470,14340,14340,14350,14340,1202
20230808,150700,5424957200,14350,14330,14350,14330,762
20230808,150600,5414029710,14330,14340,14340,14330,1099
20230808,150500,5398275140,14340,14330,14340,14330,338
20230808,150400,5393431210,14330,14330,14340,14330,2419
20230808,150300,5358746350,14340,14350,14350,14340,1117
20230808,150200,5342723230,14340,14360,14360,14330,671
20230808,150100,5333097700,14360,14360,14370,14360,1000
20230808,150000,5318729250,14360,14360,14370,14340,6899
20230808,145900,5219745380,14360,14360,14360,14350,1050
20230808,145800,5204677730,14360,14350,14360,14350,798
20230808,145700,5193224350,14360,14360,14370,14350,1486
20230808,145600,5171885330,14360,14360,14370,14360,1373
20230808,145500,5152158820,14360,14370,14370,14360,258
20230808,145400,5148453430,14360,14360,14370,14360,484
20230808,145300,5141502730,14370,14370,14380,14370,1815
20230808,145200,5115416110,14380,14370,14380,14370,37
20230808,145100,5114884120,14370,14370,14390,14370,1202
20230808,145000,5097599860,14370,14340,14370,14340,484
20230808,144900,5090646840,14340,14360,14370,14340,1831
20230808,144800,5064363750,14380,14360,14380,14350,1439
20230808,144700,5043698200,14350,14380,14380,14350,3399
20230808,144600,4994895600,14380,14370,14380,14370,139
20230808,144500,4992897990,14370,14380,14380,14370,70
20230808,144400,4991891560,14370,14380,14380,14370,1380
20230808,144300,4972060660,14370,14370,14380,14370,632
20230808,144200,4962972610,14380,14380,14390,14370,3341
20230808,144100,4914924350,14380,14380,14390,14380,136
20230808,144000,4912968600,14390,14380,14390,14380,581
20230808,143900,4904612210,14390,14390,14400,14380,1190
20230808,143800,4887487780,14390,14390,14400,14390,1841
20230808,143700,4860995440,14400,14410,14410,14400,3896
20230808,143600,4804892250,14410,14410,14410,14400,509
20230808,143500,4797558140,14400,14420,14420,14400,1069
20230808,143400,4782153820,14410,14420,14420,14410,80
20230808,143300,4781000700,14420,14420,14430,14410,112
20230808,143200,4779385470,14420,14420,14430,14420,91
20230808,143100,4778073150,14430,14420,14430,14410,218
20230808,143000,4774929660,14420,14410,14420,14410,1402
20230808,142900,4754726680,14410,14410,14410,14410,35
20230808,142800,4754222330,14410,14410,14410,14410,112
20230808,142700,4752608410,14410,14410,14410,14400,2017
20230808,142600,4723561280,14410,14420,14420,14410,2192
20230808,142500,4691973390,14420,14410,14420,14410,3063
20230808,142400,4647827170,14420,14410,14420,14410,568
20230808,142300,4639637450,14410,14420,14420,14410,440
20230808,142200,4633294540,14420,14420,14430,14420,898
20230808,142100,4620345300,14420,14420,14430,14420,9989
20230808,142000,4476303190,14420,14430,14430,14420,81
20230808,141900,4475134390,14430,14430,14430,14420,398
20230808,141800,4469392370,14430,14430,14430,14420,109
20230808,141700,4467819980,14420,14420,14430,14420,101
20230808,141600,4466363520,14430,14430,14430,14430,40
20230808,141500,4465786320,14430,14430,14430,14430,978
20230808,141400,4451673780,14430,14430,14430,14430,316
20230808,141300,4447113900,14440,14430,14440,14430,238
20230808,141200,4443679380,14430,14440,14440,14420,1218
20230808,141100,4426103810,14440,14430,14440,14430,2430
20230808,141000,4391037640,14440,14440,14440,14430,1129
20230808,140900,4374737700,14440,14440,14440,14440,1734
20230808,140800,4349698740,14450,14460,14460,14450,2046
20230808,140700,4320133590,14460,14460,14460,14450,173
20230808,140600,4317632060,14460,14460,14460,14460,84
20230808,140500,4316417420,14460,14450,14460,14450,1651
20230808,140400,4292553560,14460,14450,14460,14440,617
20230808,140300,4283639510,14450,14460,14460,14440,70
20230808,140200,4282627980,14460,14460,14460,14460,75
20230808,140100,4281543480,14450,14450,14460,14450,233
20230808,140000,4278176250,14440,14450,14460,14440,566
20230808,135900,4270002730,14450,14460,14460,14450,210
20230808,135800,4266967960,14440,14450,14450,14440,522
20230808,135700,4259426380,14450,14450,14450,14440,215
20230808,135600,4256320370,14450,14450,14450,14440,105
20230808,135500,4254803910,14450,14440,14450,14440,42
20230808,135400,4254197020,14440,14450,14450,14430,125
20230808,135300,4252391830,14450,14440,14450,14440,2077
20230808,135200,4222392210,14440,14450,14450,14440,117
20230808,135100,4220702700,14450,14450,14450,14440,83
20230808,135000,4219503830,14430,14450,14450,14430,2633
20230808,134900,4181468500,14450,14450,14450,14440,1022
20230808,134800,4166710600,14450,14440,14450,14440,121
20230808,134700,4164963080,14440,14440,14440,14440,1114
20230808,134600,4148876920,14450,14450,14450,14440,192
20230808,134500,4146103990,14450,14440,14450,14440,543
20230808,134400,4138262940,14440,14440,14450,14440,1364
20230808,134300,4118566610,14440,14440,14450,14440,1006
20230808,134200,4104039890,14440,14440,14440,14430,284
20230808,134100,4099939920,14430,14440,14440,14430,211
20230808,134000,4096894790,14430,14440,14440,14430,113
20230808,133900,4095264010,14440,14430,14440,14430,1278
20230808,133800,4076822080,14440,14430,14440,14430,24
20230808,133700,4076475550,14440,14440,14450,14440,97
20230808,133600,4075074820,14450,14440,14450,14440,89
20230808,133500,4073789530,14450,14440,14450,14430,135
20230808,133400,4071840840,14440,14430,14440,14430,163
20230808,133300,4069488530,14440,14440,14450,14440,602
20230808,133200,4060795510,14450,14440,14450,14430,374
20230808,133100,4055395650,14440,14440,14440,14430,102
20230808,133000,4053922800,14450,14440,14450,14440,77
20230808,132900,4052810820,14440,14440,14450,14430,698
20230808,132800,4042734940,14450,14450,14450,14440,167
20230808,132700,4040323160,14450,14450,14460,14440,781
20230808,132600,4029038610,14460,14450,14460,14450,109
20230808,132500,4027462690,14450,14460,14460,14450,297
20230808,132400,4023170850,14460,14440,14460,14440,180
20230808,132300,4020569670,14440,14460,14460,14440,120
20230808,132200,4018836710,14460,14450,14460,14450,60
20230808,132100,4017969560,14450,14450,14450,14450,185
20230808,132000,4015296310,14440,14430,14450,14430,304
20230808,131900,4010908360,14450,14440,14450,14440,208
20230808,131800,4007904810,14440,14450,14450,14430,111
20230808,131700,4006302830,14450,14450,14450,14430,433
20230808,131600,4000051360,14450,14450,14450,14450,19
20230808,131500,3999776810,14460,14440,14460,14440,164
20230808,131400,3997408490,14450,14460,14460,14450,685
20230808,131300,3987510140,14460,14460,14460,14460,30
20230808,131200,3987076340,14460,14460,14460,14460,349
20230808,131100,3982029800,14460,14470,14470,14460,21
20230808,131000,3981725960,14470,14470,14470,14460,263
20230808,130900,3977922610,14460,14460,14470,14460,487
20230808,130800,3970878030,14450,14460,14460,14450,169
20230808,130700,3968435930,14460,14460,14460,14450,24
20230808,130600,3968088900,14460,14460,14470,14460,43
20230808,130500,3967467070,14460,14460,14470,14460,128
20230808,130400,3965615960,14460,14470,14470,14460,103
20230808,130300,3964126530,14470,14470,14470,14460,59
20230808,130200,3963273020,14470,14460,14470,14460,109
20230808,130100,3961696760,14470,14470,14470,14470,8
20230808,130000,3961581000,14460,14470,14470,14460,308
20230808,125900,3957125340,14470,14460,14470,14460,103
20230808,125800,3955635750,14470,14470,14470,14460,35
20230808,125700,3955129340,14460,14460,14460,14460,110
20230808,125600,3953538740,14470,14470,14470,14470,9
20230808,125500,3953408510,14470,14470,14470,14460,351
20230808,125400,3948330460,14470,14470,14470,14470,275
20230808,125300,3944351210,14470,14470,14470,14450,1480
20230808,125200,3922937910,14450,14450,14470,14440,384
20230808,125100,3917389070,14450,14450,14450,14440,154
20230808,125000,3915165210,14450,14450,14450,14450,20
20230808,124900,3914876210,14440,14450,14450,14440,106
20230808,124800,3913345530,14460,14470,14470,14460,395
20230808,124700,3907633420,14470,14460,14470,14460,99
20230808,124600,3906201800,14460,14450,14460,14450,229
20230808,124500,3902891730,14440,14450,14450,14440,176
20230808,124400,3900349590,14450,14440,14450,14440,794
20230808,124300,3888877280,14450,14440,14450,14440,116
20230808,124200,3887202060,14440,14450,14450,14440,72
20230808,124100,3886162300,14440,14440,14450,14440,429
20230808,124000,3879967070,14440,14440,14450,14440,206
20230808,123900,3876992330,14440,14450,14450,14440,194
20230808,123800,3874189660,14450,14450,14450,14450,19
20230808,123700,3873915110,14460,14460,14460,14450,44
20230808,123600,3873278930,14470,14430,14470,14430,676
20230808,123500,3863516190,14430,14440,14440,14430,34
20230808,123400,3863025270,14440,14430,14440,14420,382
20230808,123300,3857515050,14430,14430,14430,14430,144
20230808,123200,3855437130,14430,14420,14430,14420,330
20230808,123100,3850677520,14420,14420,14420,14420,154
20230808,123000,3848456840,14420,14420,14420,14410,247
20230808,122900,3844896260,14410,14430,14430,14410,2105
20230808,122800,3814543840,14420,14430,14430,14420,87
20230808,122700,3813289200,14430,14430,14440,14430,590
20230808,122600,3804774390,14440,14430,14440,14430,143
20230808,122500,3802710540,14440,14430,14440,14430,15
20230808,122400,3802493950,14430,14440,14440,14430,166
20230808,122300,3800097800,14440,14430,14440,14430,185
20230808,122200,3797428180,14430,14430,14440,14420,350
20230808,122100,3792379880,14430,14430,14440,14430,162
20230808,122000,3790042070,14430,14440,14450,14430,33
20230808,121900,3789565620,14430,14440,14440,14430,978
20230808,121800,3775450550,14440,14470,14470,14440,4265
20230808,121700,3713780780,14470,14470,14470,14460,362
20230808,121600,3708543510,14470,14450,14470,14440,4013
20230808,121500,3650524410,14440,14450,14450,14440,125
20230808,121400,3648719200,14450,14450,14450,14450,25
20230808,121300,3648357950,14440,14440,14440,14420,325
20230808,121200,3643666290,14430,14440,14440,14430,60
20230808,121100,3642799920,14440,14440,14440,14440,14
20230808,121000,3642597760,14430,14430,14430,14430,86
20230808,120900,3641356780,14450,14450,14450,14440,5478
20230808,120800,3562254180,14450,14450,14450,14450,26
20230808,120700,3561878480,14450,14450,14450,14440,552
20230808,120600,3553903720,14450,14450,14450,14440,318
20230808,120500,3549308660,14440,14450,14450,14440,188
20230808,120400,3546593670,14450,14450,14450,14450,44
20230808,120300,3545957870,14440,14440,14450,14440,109
20230808,120200,3544383840,14450,14450,14450,14450,23
20230808,120100,3544051490,14440,14450,14450,14440,268
20230808,120000,3540180980,14450,14450,14450,14440,115
20230808,115900,3538520210,14450,14440,14450,14440,232
20230808,115800,3535167890,14450,14440,14450,14430,568
20230808,115700,3526964200,14440,14440,14440,14440,34
20230808,115600,3526473240,14430,14430,14430,14420,1724
20230808,115500,3501596770,14430,14420,14430,14420,819
20230808,115400,3489779710,14430,14430,14430,14420,402
20230808,115300,3483979830,14430,14420,14430,14420,236
20230808,115200,3480575500,14430,14420,14430,14420,264
20230808,115100,3476768350,14430,14430,14430,14430,4
20230808,115000,3476710630,14430,14430,14430,14420,270
20230808,114900,3472815700,14420,14420,14430,14420,208
20230808,114800,3469816260,14430,14430,14430,14420,324
20230808,114700,3465142820,14430,14430,14430,14430,311
20230808,114600,3460655090,14430,14430,14430,14420,1336
20230808,114500,3441388700,14430,14440,14440,14430,3836
20230808,114400,3386032440,14440,14450,14450,14440,2112
20230808,114300,3355528310,14460,14450,14460,14450,39
20230808,114200,3354964560,14450,14460,14470,14450,471
20230808,114100,3348154560,14470,14460,14470,14460,118
20230808,114000,3346448230,14470,14470,14470,14460,42
20230808,113900,3345840530,14470,14460,14470,14460,408
20230808,113800,3339937700,14470,14460,14470,14460,567
20230808,113700,3331738800,14460,14460,14460,14450,321
20230808,113600,3327099520,14450,14460,14460,14450,176
20230808,113500,3324554640,14460,14450,14460,14450,109
20230808,113400,3322979290,14450,14450,14450,14450,72
20230808,113300,3321938890,14450,14460,14460,14440,392
20230808,113200,3316275090,14450,14460,14460,14450,1040
20230808,113100,3301236790,14440,14440,14450,14440,192
20230808,113000,3298464200,14460,14440,14460,14440,354
20230808,112900,3293348880,14450,14460,14460,14440,184
20230808,112800,3290690920,14460,14460,14460,14460,33
20230808,112700,3290213740,14440,14450,14460,14440,275
20230808,112600,3286241890,14450,14460,14460,14450,21
20230808,112500,3285938270,14460,14450,14460,14450,312
20230808,112400,3281429070,14460,14450,14460,14450,171
20230808,112300,3278956420,14450,14450,14450,14440,634
20230808,112200,3269797010,14440,14440,14450,14440,220
20230808,112100,3266620130,14450,14440,14450,14430,365
20230808,112000,3261349360,14440,14440,14440,14430,655
20230808,111900,3251895830,14450,14450,14450,14450,702
20230808,111800,3241751930,14440,14440,14450,14430,1156
20230808,111700,3225059630,14450,14440,14450,14440,87
20230808,111600,3223802560,14450,14450,14450,14440,602
20230808,111500,3215105850,14450,14440,14450,14440,1033
20230808,111400,3200189140,14440,14450,14450,14440,1046
20230808,111300,3185079550,14450,14450,14450,14440,303
20230808,111200,3180701230,14450,14460,14460,14440,290
20230808,111100,3176512000,14460,14460,14460,14430,2429
20230808,111000,3141434770,14460,14450,14460,14440,396
20230808,110900,3135712610,14450,14450,14450,14450,484
20230808,110800,3128718810,14450,14460,14460,14450,228
20230808,110700,3125423080,14460,14460,14460,14450,1821
20230808,110600,3099108670,14460,14450,14460,14450,1397
20230808,110500,3078920630,14440,14450,14460,14440,3339
20230808,110400,3030684080,14450,14460,14460,14450,546
20230808,110300,3022792840,14450,14470,14470,14450,2614
20230808,110200,2984994930,14470,14470,14470,14460,59
20230808,110100,2984141700,14470,14460,14470,14460,454
20230808,110000,2977574250,14460,14480,14480,14460,37
20230808,105900,2977038860,14470,14460,14480,14460,141
20230808,105800,2974999470,14480,14480,14480,14470,320
20230808,105700,2970366930,14480,14470,14480,14470,2257
20230808,105600,2937707530,14480,14480,14480,14470,723
20230808,105500,2927240000,14480,14470,14480,14470,211
20230808,105400,2924186680,14480,14470,14480,14470,358
20230808,105300,2919006350,14480,14460,14480,14460,814
20230808,105200,2907228380,14460,14460,14460,14460,232
20230808,105100,2903873660,14460,14480,14480,14450,372
20230808,105000,2898494090,14480,14450,14480,14450,317
20230808,104900,2893907120,14450,14460,14460,14450,297
20230808,104800,2889613530,14460,14470,14470,14460,2822
20230808,104700,2848806450,14470,14490,14490,14470,1427
20230808,104600,2828148990,14490,14490,14490,14480,252
20230808,104500,2824499010,14480,14490,14490,14480,149
20230808,104400,2822340910,14490,14500,14500,14480,596
20230808,104300,2813701170,14500,14510,14510,14500,383
20230808,104200,2808146020,14510,14510,14510,14500,299
20230808,104100,2803809930,14520,14520,14520,14520,47
20230808,104000,2803127490,14520,14520,14530,14510,426
20230808,103900,2796942600,14530,14530,14530,14530,5
20230808,103800,2796869950,14530,14490,14530,14490,2589
20230808,103700,2759301810,14490,14480,14500,14470,1264
20230808,103600,2740994870,14470,14480,14490,14470,601
20230808,103500,2732293640,14490,14480,14490,14480,878
20230808,103400,2719576470,14480,14490,14490,14480,105
20230808,103300,2718055900,14480,14490,14490,14480,394
20230808,103200,2712347780,14500,14480,14500,14480,1877
20230808,103100,2685155560,14480,14480,14500,14480,1586
20230808,103000,2662184400,14480,14480,14500,14480,1265
20230808,102900,2643854060,14490,14500,14500,14490,932
20230808,102800,2630347160,14490,14500,14510,14490,1289
20230808,102700,2611663590,14490,14490,14510,14470,1361
20230808,102600,2591940600,14490,14460,14490,14450,1343
20230808,102500,2572516330,14470,14460,14470,14450,407
20230808,102400,2566634340,14450,14460,14460,14450,358
20230808,102300,2561458910,14460,14450,14460,14450,280
20230808,102200,2557411000,14450,14490,14490,14450,2001
20230808,102100,2528439920,14490,14480,14490,14480,394
20230808,102000,2522734250,14490,14460,14490,14460,1578
20230808,101900,2499894260,14460,14450,14460,14450,369
20230808,101800,2494560270,14460,14460,14460,14460,395
20230808,101700,2488848570,14460,14460,14460,14450,1082
20230808,101600,2473204130,14460,14460,14470,14450,2560
20230808,101500,2436200790,14460,14460,14490,14460,1542
20230808,101400,2413902960,14460,14460,14490,14450,2194
20230808,101300,2382186120,14460,14450,14470,14450,2569
20230808,101200,2345048680,14460,14500,14510,14450,9021
20230808,101100,2214485350,14500,14500,14500,14500,91
20230808,101000,2213165850,14500,14500,14510,14500,590
20230808,100900,2204610760,14510,14500,14510,14500,649
20230808,100800,2195200040,14500,14500,14500,14500,2219
20230808,100700,2163024540,14510,14510,14510,14500,181
20230808,100600,2160399210,14510,14520,14520,14510,1038
20230808,100500,2145337490,14520,14510,14520,14510,1026
20230808,100400,2130446130,14500,14520,14520,14500,536
20230808,100300,2122669140,14520,14500,14520,14500,151
20230808,100200,2120479010,14510,14520,14540,14490,1920
20230808,100100,2092598800,14500,14510,14510,14490,3453
20230808,100000,2042521600,14520,14530,14530,14520,439
20230808,095900,2036147280,14530,14520,14530,14520,104
20230808,095800,2034637120,14520,14520,14530,14510,773
20230808,095700,2023413960,14520,14520,14530,14510,1127
20230808,095600,2007045870,14520,14530,14540,14520,540
20230808,095500,1999199840,14530,14550,14550,14520,1003
20230808,095400,1984624640,14540,14550,14550,14540,151
20230808,095300,1982428790,14540,14560,14560,14540,442
20230808,095200,1976001600,14560,14590,14590,14530,3065
20230808,095100,1931352480,14590,14590,14600,14580,1700
20230808,095000,1906559320,14590,14610,14610,14590,1693
20230808,094900,1881834620,14610,14600,14620,14600,778
20230808,094800,1870469630,14600,14610,14610,14600,877
20230808,094700,1857663920,14610,14580,14610,14570,720
20230808,094600,1847164710,14580,14620,14630,14580,2690
20230808,094500,1807866160,14620,14620,14630,14610,2718
20230808,094400,1768144860,14630,14630,14640,14630,1410
20230808,094300,1747514350,14630,14630,14640,14620,1164
20230808,094200,1730487290,14630,14630,14630,14620,1135
20230808,094100,1713883740,14630,14630,14650,14630,8573
20230808,094000,1588392380,14630,14630,14640,14620,2449
20230808,093900,1552552940,14630,14590,14640,14590,12201
20230808,093800,1374197320,14590,14590,14600,14590,4065
20230808,093700,1314852100,14590,14560,14590,14560,5283
20230808,093600,1237836740,14560,14550,14570,14550,3137
20230808,093500,1192177250,14550,14530,14550,14530,2418
20230808,093400,1157032380,14520,14520,14530,14520,130
20230808,093300,1155144770,14520,14520,14530,14500,1926
20230808,093200,1127180140,14520,14500,14520,14490,4202
20230808,093100,1066221310,14490,14490,14500,14490,987
20230808,093000,1051919300,14490,14480,14490,14480,69
20230808,092900,1050920090,14490,14490,14500,14480,954
20230808,092800,1037099730,14500,14490,14500,14480,694
20230808,092700,1027046940,14490,14530,14530,14480,4660
20230808,092600,959427370,14540,14560,14560,14510,829
20230808,092500,947376850,14570,14530,14570,14530,1038
20230808,092400,932275730,14520,14530,14530,14510,1584
20230808,092300,909275880,14530,14530,14530,14510,992
20230808,092200,894867230,14530,14550,14550,14530,659
20230808,092100,885287160,14550,14540,14560,14520,3296
20230808,092000,837374690,14520,14540,14550,14520,337
20230808,091900,832480280,14540,14520,14550,14500,2113
20230808,091800,801795500,14510,14510,14520,14510,729
20230808,091700,791217010,14510,14510,14520,14510,1345
20230808,091600,771694180,14510,14500,14550,14490,1418
20230808,091500,751104000,14490,14520,14520,14460,4100
20230808,091400,691802850,14520,14490,14520,14470,1243
20230808,091300,673786550,14480,14450,14510,14450,1528
20230808,091200,651668940,14440,14430,14450,14430,1063
20230808,091100,636321570,14430,14460,14460,14420,4586
20230808,091000,570097060,14460,14470,14470,14460,1951
20230808,090900,541879820,14470,14490,14490,14470,938
20230808,090800,528290300,14490,14500,14520,14480,240
20230808,090700,524809330,14470,14450,14500,14450,3064
20230808,090600,480473540,14450,14460,14470,14440,3016
20230808,090500,436869390,14460,14460,14470,14450,2513
20230808,090400,400533830,14470,14480,14500,14460,1740
20230808,090300,375338240,14480,14540,14570,14450,9810
20230808,090200,232961510,14540,14590,14600,14530,5835
20230808,090100,147903690,14580,14590,14630,14570,5001
20230808,090000,74895590,14590,14580,14590,14550,4373