KissMeData/089970/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194500,2623416440,14800,14800,14800,14800,3645
20230814,194400,2623416440,14800,14800,14800,14800,0
20230814,194300,2623416440,14800,14800,14800,14800,0
20230814,194200,2623416440,14800,14800,14800,14800,0
20230814,194100,2623416440,14800,14800,14800,14800,0
20230814,194000,2623416440,14800,14800,14800,14800,0
20230814,193900,2623416440,14800,14800,14800,14800,0
20230814,193800,2623416440,14800,14800,14800,14800,0
20230814,193700,2623416440,14800,14800,14800,14800,0
20230814,193600,2623416440,14800,14800,14800,14800,0
20230814,193500,2623416440,14800,14800,14800,14800,0
20230814,193400,2623416440,14800,14800,14800,14800,0
20230814,193300,2623416440,14800,14800,14800,14800,0
20230814,193200,2623416440,14800,14800,14800,14800,0
20230814,193100,2623416440,14800,14800,14800,14800,0
20230814,193000,2623416440,14800,14800,14800,14800,0
20230814,192900,2623416440,14800,14800,14800,14800,0
20230814,192800,2623416440,14800,14800,14800,14800,0
20230814,192700,2623416440,14800,14800,14800,14800,0
20230814,192600,2623416440,14800,14800,14800,14800,0
20230814,192500,2623416440,14800,14800,14800,14800,0
20230814,192400,2623416440,14800,14800,14800,14800,0
20230814,192300,2623416440,14800,14800,14800,14800,0
20230814,192200,2623416440,14800,14800,14800,14800,0
20230814,192100,2623416440,14800,14800,14800,14800,0
20230814,192000,2623416440,14800,14800,14800,14800,0
20230814,191900,2623416440,14800,14800,14800,14800,0
20230814,191800,2623416440,14800,14800,14800,14800,0
20230814,191700,2623416440,14800,14800,14800,14800,0
20230814,191600,2623416440,14800,14800,14800,14800,0
20230814,191500,2623416440,14800,14800,14800,14800,3645
20230814,191400,2623416440,14800,14800,14800,14800,0
20230814,191300,2623416440,14800,14800,14800,14800,0
20230814,191200,2623416440,14800,14800,14800,14800,0
20230814,191100,2623416440,14800,14800,14800,14800,0
20230814,191000,2623416440,14800,14800,14800,14800,0
20230814,190900,2623416440,14800,14800,14800,14800,0
20230814,190800,2623416440,14800,14800,14800,14800,0
20230814,190700,2623416440,14800,14800,14800,14800,0
20230814,190600,2623416440,14800,14800,14800,14800,0
20230814,190500,2623416440,14800,14800,14800,14800,0
20230814,190400,2623416440,14800,14800,14800,14800,0
20230814,190300,2623416440,14800,14800,14800,14800,0
20230814,190200,2623416440,14800,14800,14800,14800,0
20230814,190100,2623416440,14800,14800,14800,14800,0
20230814,190000,2623416440,14800,14800,14800,14800,0
20230814,185900,2623416440,14800,14800,14800,14800,0
20230814,185800,2623416440,14800,14800,14800,14800,0
20230814,185700,2623416440,14800,14800,14800,14800,0
20230814,185600,2623416440,14800,14800,14800,14800,0
20230814,185500,2623416440,14800,14800,14800,14800,0
20230814,185400,2623416440,14800,14800,14800,14800,0
20230814,185300,2623416440,14800,14800,14800,14800,0
20230814,185200,2623416440,14800,14800,14800,14800,0
20230814,185100,2623416440,14800,14800,14800,14800,0
20230814,185000,2623416440,14800,14800,14800,14800,0
20230814,184900,2623416440,14800,14800,14800,14800,0
20230814,184800,2623416440,14800,14800,14800,14800,0
20230814,184700,2623416440,14800,14800,14800,14800,0
20230814,184600,2623416440,14800,14800,14800,14800,0
20230814,184500,2623416440,14800,14800,14800,14800,3645
20230814,184400,2623416440,14800,14800,14800,14800,0
20230814,184300,2623416440,14800,14800,14800,14800,0
20230814,184200,2623416440,14800,14800,14800,14800,0
20230814,184100,2623416440,14800,14800,14800,14800,0
20230814,184000,2623416440,14800,14800,14800,14800,0
20230814,183900,2623416440,14800,14800,14800,14800,0
20230814,183800,2623416440,14800,14800,14800,14800,0
20230814,183700,2623416440,14800,14800,14800,14800,0
20230814,183600,2623416440,14800,14800,14800,14800,0
20230814,183500,2623416440,14800,14800,14800,14800,0
20230814,183400,2623416440,14800,14800,14800,14800,0
20230814,183300,2623416440,14800,14800,14800,14800,0
20230814,183200,2623416440,14800,14800,14800,14800,0
20230814,183100,2623416440,14800,14800,14800,14800,0
20230814,183000,2623416440,14800,14800,14800,14800,0
20230814,182900,2623416440,14800,14800,14800,14800,0
20230814,182800,2623416440,14800,14800,14800,14800,0
20230814,182700,2623416440,14800,14800,14800,14800,0
20230814,182600,2623416440,14800,14800,14800,14800,0
20230814,182500,2623416440,14800,14800,14800,14800,0
20230814,182400,2623416440,14800,14800,14800,14800,0
20230814,182300,2623416440,14800,14800,14800,14800,0
20230814,182200,2623416440,14800,14800,14800,14800,0
20230814,182100,2623416440,14800,14800,14800,14800,0
20230814,182000,2623416440,14800,14800,14800,14800,0
20230814,181900,2623416440,14800,14800,14800,14800,0
20230814,181800,2623416440,14800,14800,14800,14800,0
20230814,181700,2623416440,14800,14800,14800,14800,0
20230814,181600,2623416440,14800,14800,14800,14800,0
20230814,181500,2623416440,14800,14800,14800,14800,3645
20230814,181400,2623416440,14800,14800,14800,14800,0
20230814,181300,2623416440,14800,14800,14800,14800,0
20230814,181200,2623416440,14800,14800,14800,14800,0
20230814,181100,2623416440,14800,14800,14800,14800,0
20230814,181000,2623416440,14800,14800,14800,14800,0
20230814,180900,2623416440,14800,14800,14800,14800,0
20230814,180800,2623416440,14800,14800,14800,14800,0
20230814,180700,2623416440,14800,14800,14800,14800,0
20230814,180600,2623416440,14800,14800,14800,14800,0
20230814,180500,2623416440,14800,14800,14800,14800,0
20230814,180400,2623416440,14800,14800,14800,14800,0
20230814,180300,2623416440,14800,14800,14800,14800,0
20230814,180200,2623416440,14800,14800,14800,14800,0
20230814,180100,2623416440,14800,14800,14800,14800,0
20230814,180000,2623416440,14800,14800,14800,14800,0
20230814,175900,2623416440,14800,14800,14800,14800,0
20230814,175800,2623416440,14800,14800,14800,14800,0
20230814,175700,2623416440,14800,14800,14800,14800,0
20230814,175600,2623416440,14800,14800,14800,14800,0
20230814,175500,2623416440,14800,14800,14800,14800,0
20230814,175400,2623416440,14800,14800,14800,14800,0
20230814,175300,2623416440,14800,14800,14800,14800,0
20230814,175200,2623416440,14800,14800,14800,14800,0
20230814,175100,2623416440,14800,14800,14800,14800,0
20230814,175000,2623416440,14800,14800,14800,14800,0
20230814,174900,2623416440,14800,14800,14800,14800,0
20230814,174800,2623416440,14800,14800,14800,14800,0
20230814,174700,2623416440,14800,14800,14800,14800,0
20230814,174600,2623416440,14800,14800,14800,14800,0
20230814,174500,2623416440,14800,14800,14800,14800,3645
20230814,174400,2623416440,14800,14800,14800,14800,0
20230814,174300,2623416440,14800,14800,14800,14800,0
20230814,174200,2623416440,14800,14800,14800,14800,0
20230814,174100,2623416440,14800,14800,14800,14800,0
20230814,174000,2623416440,14800,14800,14800,14800,0
20230814,173900,2623416440,14800,14800,14800,14800,0
20230814,173800,2623416440,14800,14800,14800,14800,0
20230814,173700,2623416440,14800,14800,14800,14800,0
20230814,173600,2623416440,14800,14800,14800,14800,0
20230814,173500,2623416440,14800,14800,14800,14800,0
20230814,173400,2623416440,14800,14800,14800,14800,0
20230814,173300,2623416440,14800,14800,14800,14800,0
20230814,173200,2623416440,14800,14800,14800,14800,0
20230814,173100,2623416440,14800,14800,14800,14800,0
20230814,173000,2623416440,14800,14800,14800,14800,0
20230814,172900,2623416440,14800,14800,14800,14800,0
20230814,172800,2623416440,14800,14800,14800,14800,0
20230814,172700,2623416440,14800,14800,14800,14800,0
20230814,172600,2623416440,14800,14800,14800,14800,0
20230814,172500,2623416440,14800,14800,14800,14800,0
20230814,172400,2623416440,14800,14800,14800,14800,0
20230814,172300,2623416440,14800,14800,14800,14800,0
20230814,172200,2623416440,14800,14800,14800,14800,0
20230814,172100,2623416440,14800,14800,14800,14800,0
20230814,172000,2623416440,14800,14800,14800,14800,0
20230814,171900,2623416440,14800,14800,14800,14800,0
20230814,171800,2623416440,14800,14800,14800,14800,0
20230814,171700,2623416440,14800,14800,14800,14800,0
20230814,171600,2623416440,14800,14800,14800,14800,0
20230814,171500,2623416440,14800,14800,14800,14800,3645
20230814,171400,2623416440,14800,14800,14800,14800,0
20230814,171300,2623416440,14800,14800,14800,14800,0
20230814,171200,2623416440,14800,14800,14800,14800,0
20230814,171100,2623416440,14800,14800,14800,14800,0
20230814,171000,2623416440,14800,14800,14800,14800,0
20230814,170900,2623416440,14800,14800,14800,14800,0
20230814,170800,2623416440,14800,14800,14800,14800,0
20230814,170700,2623416440,14800,14800,14800,14800,0
20230814,170600,2623416440,14800,14800,14800,14800,0
20230814,170500,2623416440,14800,14800,14800,14800,0
20230814,170400,2623416440,14800,14800,14800,14800,0
20230814,170300,2623416440,14800,14800,14800,14800,0
20230814,170200,2623416440,14800,14800,14800,14800,0
20230814,170100,2623416440,14800,14800,14800,14800,0
20230814,170000,2623416440,14800,14800,14800,14800,0
20230814,165900,2623416440,14800,14800,14800,14800,0
20230814,165800,2623416440,14800,14800,14800,14800,0
20230814,165700,2623416440,14800,14800,14800,14800,0
20230814,165600,2623416440,14800,14800,14800,14800,0
20230814,165500,2623416440,14800,14800,14800,14800,0
20230814,165400,2623416440,14800,14800,14800,14800,0
20230814,165300,2623416440,14800,14800,14800,14800,0
20230814,165200,2623416440,14800,14800,14800,14800,0
20230814,165100,2623416440,14800,14800,14800,14800,0
20230814,165000,2623416440,14800,14800,14800,14800,0
20230814,164900,2623416440,14800,14800,14800,14800,0
20230814,164800,2623416440,14800,14800,14800,14800,0
20230814,164700,2623416440,14800,14800,14800,14800,0
20230814,164600,2623416440,14800,14800,14800,14800,0
20230814,164500,2623416440,14800,14800,14800,14800,3645
20230814,164400,2623416440,14800,14800,14800,14800,0
20230814,164300,2623416440,14800,14800,14800,14800,0
20230814,164200,2623416440,14800,14800,14800,14800,0
20230814,164100,2623416440,14800,14800,14800,14800,0
20230814,164000,2623416440,14800,14800,14800,14800,0
20230814,163900,2623416440,14800,14800,14800,14800,0
20230814,163800,2623416440,14800,14800,14800,14800,0
20230814,163700,2623416440,14800,14800,14800,14800,0
20230814,163600,2623416440,14800,14800,14800,14800,0
20230814,163500,2623416440,14800,14800,14800,14800,0
20230814,163400,2623416440,14800,14800,14800,14800,0
20230814,163300,2623416440,14800,14800,14800,14800,0
20230814,163200,2623416440,14800,14800,14800,14800,0
20230814,163100,2623416440,14800,14800,14800,14800,0
20230814,163000,2623416440,14800,14800,14800,14800,0
20230814,162900,2623416440,14800,14800,14800,14800,0
20230814,162800,2623416440,14800,14800,14800,14800,0
20230814,162700,2623416440,14800,14800,14800,14800,0
20230814,162600,2623416440,14800,14800,14800,14800,0
20230814,162500,2623416440,14800,14800,14800,14800,0
20230814,162400,2623416440,14800,14800,14800,14800,0
20230814,162300,2623416440,14800,14800,14800,14800,0
20230814,162200,2623416440,14800,14800,14800,14800,0
20230814,162100,2623416440,14800,14800,14800,14800,0
20230814,162000,2623416440,14800,14800,14800,14800,0
20230814,161900,2623416440,14800,14800,14800,14800,0
20230814,161800,2623416440,14800,14800,14800,14800,0
20230814,161700,2623416440,14800,14800,14800,14800,0
20230814,161600,2623416440,14800,14800,14800,14800,0
20230814,161500,2623416440,14800,14800,14800,14800,3645
20230814,161400,2623416440,14800,14800,14800,14800,0
20230814,161300,2623416440,14800,14800,14800,14800,0
20230814,161200,2623416440,14800,14800,14800,14800,0
20230814,161100,2623416440,14800,14800,14800,14800,0
20230814,161000,2623416440,14800,14800,14800,14800,0
20230814,160900,2623416440,14800,14800,14800,14800,0
20230814,160800,2623416440,14800,14800,14800,14800,0
20230814,160700,2623416440,14800,14800,14800,14800,0
20230814,160600,2623416440,14800,14800,14800,14800,0
20230814,160500,2623416440,14800,14800,14800,14800,0
20230814,160400,2623416440,14800,14800,14800,14800,0
20230814,160300,2623416440,14800,14800,14800,14800,0
20230814,160200,2623416440,14800,14800,14800,14800,0
20230814,160100,2623416440,14800,14800,14800,14800,0
20230814,160000,2623416440,14800,14800,14800,14800,0
20230814,155900,2623416440,14800,14800,14800,14800,0
20230814,155800,2623416440,14800,14800,14800,14800,0
20230814,155700,2623416440,14800,14800,14800,14800,0
20230814,155600,2623416440,14800,14800,14800,14800,0
20230814,155500,2623416440,14800,14800,14800,14800,0
20230814,155400,2623416440,14800,14800,14800,14800,0
20230814,155300,2623416440,14800,14800,14800,14800,0
20230814,155200,2623416440,14800,14800,14800,14800,0
20230814,155100,2623416440,14800,14800,14800,14800,0
20230814,155000,2623416440,14800,14800,14800,14800,0
20230814,154900,2623416440,14800,14800,14800,14800,0
20230814,154800,2623416440,14800,14800,14800,14800,0
20230814,154700,2623416440,14800,14800,14800,14800,0
20230814,154600,2623416440,14800,14800,14800,14800,0
20230814,154500,2623416440,14800,14800,14800,14800,3645
20230814,154400,2623416440,14800,14800,14800,14800,0
20230814,154300,2623416440,14800,14800,14800,14800,0
20230814,154200,2623416440,14800,14800,14800,14800,0
20230814,154100,2623416440,14800,14800,14800,14800,0
20230814,154000,2623416440,14800,14800,14800,14800,0
20230814,153900,2623416440,14800,14800,14800,14800,0
20230814,153800,2623416440,14800,14800,14800,14800,0
20230814,153700,2623416440,14800,14800,14800,14800,0
20230814,153600,2623416440,14800,14800,14800,14800,0
20230814,153500,2623416440,14800,14800,14800,14800,0
20230814,153400,2623416440,14800,14800,14800,14800,0
20230814,153300,2623416440,14800,14800,14800,14800,0
20230814,153200,2623416440,14800,14800,14800,14800,0
20230814,153100,2623416440,14800,14800,14800,14800,0
20230814,153000,2623416440,14800,14800,14800,14800,3645
20230814,152900,2569470440,15000,15000,15000,15000,0
20230814,152800,2569470440,15000,15000,15000,15000,0
20230814,152700,2569470440,15000,15000,15000,15000,0
20230814,152600,2569470440,15000,15000,15000,15000,0
20230814,152500,2569470440,15000,15000,15000,15000,0
20230814,152400,2569470440,15000,15000,15000,15000,0
20230814,152300,2569470440,15000,15000,15000,15000,0
20230814,152200,2569470440,15000,15000,15000,15000,0
20230814,152100,2569470440,15000,15000,15000,15000,0
20230814,152000,2569470440,15000,15000,15000,15000,0
20230814,151900,2569470440,15000,15000,15000,14990,805
20230814,151800,2557397280,15050,15130,15140,15040,874
20230814,151700,2544211900,15120,15100,15120,15090,1419
20230814,151600,2522778160,15100,15080,15100,15050,1526
20230814,151500,2499769990,15070,15030,15070,15000,1677
20230814,151400,2474533010,15030,14970,15030,14970,1839
20230814,151300,2446959930,14970,14960,14970,14950,1229
20230814,151200,2428567110,14950,14940,14950,14940,1390
20230814,151100,2407791700,14940,14950,14960,14940,1148
20230814,151000,2390629580,14950,14940,14950,14930,1634
20230814,150900,2366204790,14940,14920,14940,14920,1145
20230814,150800,2349118260,14920,14920,14930,14910,1259
20230814,150700,2330341030,14920,14880,14920,14880,1786
20230814,150600,2303744610,14880,14860,14880,14860,733
20230814,150500,2292839540,14860,14860,14890,14860,414
20230814,150400,2286683870,14860,14880,14880,14860,546
20230814,150300,2278569680,14870,14860,14890,14860,200
20230814,150200,2275594470,14860,14860,14890,14860,390
20230814,150100,2269797130,14840,14910,14910,14840,688
20230814,150000,2259581670,14910,14860,14920,14850,1136
20230814,145900,2242709170,14860,14870,14930,14860,469
20230814,145800,2235733510,14890,14920,14920,14890,999
20230814,145700,2220844600,14920,14890,14920,14860,861
20230814,145600,2208032240,14890,14930,14930,14890,225
20230814,145500,2204679110,14930,14930,14930,14890,359
20230814,145400,2199327170,14930,14930,14930,14910,509
20230814,145300,2191734050,14930,14930,14930,14910,211
20230814,145200,2188586280,14930,14940,14940,14890,334
20230814,145100,2183609850,14940,14940,14940,14890,474
20230814,145000,2176547290,14940,14930,14940,14870,832
20230814,144900,2164147260,14930,14930,14930,14900,250
20230814,144800,2160420580,14940,14900,14940,14870,752
20230814,144700,2149233210,14950,14950,14950,14880,627
20230814,144600,2139900790,14950,14930,14950,14900,314
20230814,144500,2135215320,14890,14930,14930,14880,1804
20230814,144400,2108336560,14930,14960,14960,14930,94
20230814,144300,2106932580,14960,14920,14970,14920,350
20230814,144200,2101706660,14970,14910,14970,14910,417
20230814,144100,2095482260,14970,14910,14970,14900,430
20230814,144000,2089073660,14970,14980,14980,14900,113
20230814,143900,2087388860,14900,14900,14980,14890,1030
20230814,143800,2072046860,14980,14990,14990,14900,358
20230814,143700,2066709380,14990,14930,14990,14920,430
20230814,143600,2060290610,14990,14990,14990,14920,575
20230814,143500,2051706560,14990,14960,14990,14910,449
20230814,143400,2045006560,14900,14990,14990,14900,1127
20230814,143300,2028193820,14940,14990,14990,14940,137
20230814,143200,2026146590,14990,14990,14990,14940,190
20230814,143100,2023307540,14990,15000,15000,14940,494
20230814,143000,2015922840,15000,14950,15000,14940,168
20230814,142900,2013411570,14950,15000,15000,14950,168
20230814,142800,2010899500,14950,14960,15000,14940,497
20230814,142700,2003467680,14960,15000,15000,14960,191
20230814,142600,2000609780,14960,15010,15010,14960,141
20230814,142500,1998499610,14960,15010,15010,14950,619
20230814,142400,1989234780,15010,15000,15010,14970,584
20230814,142300,1980473650,14960,15010,15010,14960,176
20230814,142200,1977838320,14960,15010,15010,14960,520
20230814,142100,1970047570,15000,14970,15010,14970,298
20230814,142000,1965580750,14960,14960,15010,14960,179
20230814,141900,1962901910,14970,14980,15010,14970,773
20230814,141800,1951320580,14980,14970,14980,14940,168
20230814,141700,1948809620,14930,14920,14980,14920,417
20230814,141600,1942586650,14980,14980,14980,14920,324
20230814,141500,1937742100,14980,14990,14990,14930,146
20230814,141400,1935561600,14990,14940,15000,14930,481
20230814,141300,1928377500,14990,15000,15000,14940,184
20230814,141200,1925623940,15000,15010,15010,14940,168
20230814,141100,1923112650,15000,14940,15010,14940,475
20230814,141000,1916012560,14950,14980,15030,14930,248
20230814,140900,1912303340,14930,14980,14980,14930,221
20230814,140800,1909002960,14980,14960,14990,14920,2143
20230814,140700,1876977750,14980,14990,14990,14960,218
20230814,140600,1873711540,14990,15000,15000,14980,33
20230814,140500,1873216820,15030,15020,15030,14960,450
20230814,140400,1866484060,15020,15030,15030,14960,662
20230814,140300,1856577360,15030,14970,15040,14960,220
20230814,140200,1853281350,14960,15030,15040,14960,445
20230814,140100,1846620170,15040,15040,15060,14960,144
20230814,140000,1844463910,15040,14970,15040,14960,452
20230814,135900,1837697450,15040,15050,15050,14960,156
20230814,135800,1835361820,14960,14960,15060,14960,157
20230814,135700,1833011200,15060,14980,15060,14960,613
20230814,135600,1823829600,14980,14980,14980,14970,136
20230814,135500,1821793540,14970,14970,14990,14970,116
20230814,135400,1820056960,15000,14980,15040,14970,395
20230814,135300,1814135640,14980,14990,15010,14980,200
20230814,135200,1811136190,15010,15050,15050,14980,7
20230814,135100,1811031160,14980,15000,15050,14980,620
20230814,135000,1801732860,15050,15000,15050,15000,169
20230814,134900,1799195070,15030,15000,15030,15000,144
20230814,134800,1797034980,15030,15000,15030,15000,488
20230814,134700,1789713090,15030,15020,15030,15010,163
20230814,134600,1787265710,14990,14990,14990,14990,129
20230814,134500,1785332000,14990,14990,14990,14970,422
20230814,134400,1779010200,14990,14990,15000,14990,457
20230814,134300,1772158810,15000,15030,15030,15000,32
20230814,134200,1771678780,15000,15020,15020,15000,492
20230814,134100,1764294310,15020,15020,15020,15020,1
20230814,134000,1764279290,14980,15000,15000,14980,416
20230814,133900,1758041910,15010,15000,15010,15000,410
20230814,133800,1751888960,15010,15020,15040,15010,160
20230814,133700,1749487230,15000,14980,15000,14950,1203
20230814,133600,1731485480,14980,15020,15020,14980,2687
20230814,133500,1691187290,15020,15050,15050,15020,598
20230814,133400,1682198950,15030,15050,15050,15030,625
20230814,133300,1672799480,15040,15040,15040,15040,105
20230814,133200,1671220280,15040,15040,15040,15040,100
20230814,133100,1669716280,15040,15070,15070,15040,301
20230814,133000,1665188290,15060,15060,15060,15060,111
20230814,132900,1663516630,15170,15060,15170,15060,331
20230814,132800,1658512310,15040,15050,15050,15040,1214
20230814,132700,1640242160,15050,15050,15050,15050,126
20230814,132600,1638345860,15060,15050,15060,15050,144
20230814,132500,1636178650,15060,15060,15070,15060,498
20230814,132400,1628676060,15160,15060,15160,15060,199
20230814,132300,1625679020,15060,15090,15160,15060,132
20230814,132200,1623690780,15060,15060,15060,15060,394
20230814,132100,1617757140,15070,15070,15070,15070,138
20230814,132000,1615677480,15070,15060,15070,15060,431
20230814,131900,1609186590,15060,15070,15070,15060,216
20230814,131800,1605932920,15070,15070,15070,15070,31
20230814,131700,1605465750,15060,15060,15090,15060,536
20230814,131600,1597385490,15070,15070,15070,15070,127
20230814,131500,1595471600,15070,15070,15070,15070,104
20230814,131400,1593904320,15060,15100,15100,15060,1423
20230814,131300,1572442140,15100,15100,15100,15100,102
20230814,131200,1570901940,15100,15100,15100,15100,132
20230814,131100,1568908740,15100,15100,15100,15100,411
20230814,131000,1562702640,15100,15100,15100,15100,183
20230814,130900,1559939340,15100,15100,15100,15100,115
20230814,130800,1558202840,15100,15110,15110,15100,808
20230814,130700,1545997970,15110,15110,15110,15100,1383
20230814,130600,1525101860,15110,15120,15120,15110,112
20230814,130500,1523409530,15120,15120,15140,15120,389
20230814,130400,1517523170,15120,15120,15120,15120,139
20230814,130300,1515421490,15120,15120,15190,15120,250
20230814,130200,1511634490,15120,15120,15150,15110,417
20230814,130100,1505332280,15100,15110,15110,15100,368
20230814,130000,1499774810,15110,15120,15120,15100,413
20230814,125900,1493535720,15110,15110,15110,15110,149
20230814,125800,1491284330,15120,15110,15120,15110,246
20230814,125700,1487567110,15110,15120,15120,15110,384
20230814,125600,1481763890,15140,15140,15140,15140,107
20230814,125500,1480143910,15140,15140,15140,15140,110
20230814,125400,1478478510,15140,15140,15140,15120,419
20230814,125300,1472140400,15190,15170,15190,15120,141
20230814,125200,1470008300,15120,15110,15120,15110,129
20230814,125100,1468059040,15110,15130,15130,15110,404
20230814,125000,1461951140,15120,15130,15130,15120,191
20230814,124900,1459063130,15130,15130,15130,15130,137
20230814,124800,1456990320,15120,15140,15140,15120,505
20230814,124700,1449347160,15140,15140,15140,15140,220
20230814,124600,1446016360,15140,15140,15140,15140,14
20230814,124500,1445804400,15140,15120,15140,15120,494
20230814,124400,1438333400,15140,15140,15140,15140,40
20230814,124300,1437727800,15160,15140,15160,15120,3544
20230814,124200,1384075520,15150,15150,15150,15150,234
20230814,124100,1380530420,15160,15160,15160,15160,61
20230814,124000,1379605660,15160,15150,15160,15140,398
20230814,123900,1373577060,15150,15150,15150,15150,131
20230814,123800,1371592410,15150,15140,15150,15140,145
20230814,123700,1369397080,15150,15150,15150,15140,467
20230814,123600,1362323470,15150,15150,15150,15150,106
20230814,123500,1360717570,15150,15150,15150,15150,120
20230814,123400,1358899570,15200,15150,15200,15140,432
20230814,123300,1352357200,15150,15140,15150,15140,209
20230814,123200,1349192010,15150,15150,15150,15150,1081
20230814,123100,1332814860,15150,15160,15160,15150,400
20230814,123000,1326754390,15160,15160,15160,15160,103
20230814,122900,1325192910,15160,15160,15160,15160,132
20230814,122800,1323191790,15160,15170,15170,15160,417
20230814,122700,1316869960,15170,15170,15170,15170,94
20230814,122600,1315443980,15170,15170,15170,15170,388
20230814,122500,1309558020,15170,15180,15180,15170,399
20230814,122400,1303503870,15180,15180,15180,15180,114
20230814,122300,1301773350,15170,15170,15170,15170,126
20230814,122200,1299861930,15170,15170,15190,15170,425
20230814,122100,1293414480,15170,15170,15170,15170,108
20230814,122000,1291776120,15170,15160,15170,15160,389
20230814,121900,1285877840,15170,15170,15170,15170,103
20230814,121800,1284315330,15170,15170,15170,15170,139
20230814,121700,1282206700,15170,15180,15180,15160,394
20230814,121600,1276231140,15160,15160,15160,15160,129
20230814,121500,1274275500,15160,15160,15160,15160,129
20230814,121400,1272319860,15160,15160,15160,15160,391
20230814,121300,1266392300,15160,15190,15190,15160,1113
20230814,121200,1249507580,15190,15190,15190,15190,103
20230814,121100,1247943010,15190,15200,15200,15190,425
20230814,121000,1241487080,15190,15200,15200,15190,104
20230814,120900,1239907300,15200,15210,15210,15200,162
20230814,120800,1237444220,15200,15210,15210,15200,551
20230814,120700,1229068710,15210,15210,15210,15210,31
20230814,120600,1228597200,15210,15200,15210,15200,134
20230814,120500,1226560390,15200,15260,15260,15200,690
20230814,120400,1216053380,15260,15210,15260,15210,147
20230814,120300,1213815010,15210,15210,15210,15210,406
20230814,120200,1207639750,15210,15210,15210,15210,121
20230814,120100,1205799340,15210,15210,15210,15210,137
20230814,120000,1203715570,15210,15220,15220,15200,1727
20230814,115900,1177442670,15220,15220,15220,15220,144
20230814,115800,1175250990,15210,15260,15260,15210,117
20230814,115700,1173471370,15210,15210,15210,15210,382
20230814,115600,1167661150,15210,15210,15210,15210,144
20230814,115500,1165470910,15210,15210,15210,15210,113
20230814,115400,1163752180,15210,15210,15210,15210,417
20230814,115300,1157409610,15210,15200,15210,15200,339
20230814,115200,1152253430,15210,15210,15210,15210,5
20230814,115100,1152177380,15200,15210,15210,15200,569
20230814,115000,1143523970,15210,15280,15280,15210,117
20230814,114900,1141743210,15280,15210,15280,15210,145
20230814,114800,1139535030,15220,15220,15220,15210,394
20230814,114700,1133541200,15210,15210,15210,15210,143
20230814,114600,1131366170,15210,15210,15210,15210,124
20230814,114500,1129480130,15220,15220,15220,15220,407
20230814,114400,1123285590,15220,15230,15230,15220,346
20230814,114300,1118017190,15220,15230,15230,15220,182
20230814,114200,1115246580,15230,15250,15250,15230,212
20230814,114100,1112015840,15250,15230,15250,15230,79
20230814,114000,1110812650,15230,15240,15240,15230,546
20230814,113900,1102495070,15240,15250,15250,15220,121
20230814,113800,1100651020,15250,15300,15300,15250,182
20230814,113700,1097873020,15300,15210,15300,15210,1171
20230814,113600,1080024750,15210,15210,15210,15210,128
20230814,113500,1078077870,15190,15190,15190,15190,106
20230814,113400,1076467730,15170,15190,15240,15170,539
20230814,113300,1068285870,15240,15160,15240,15160,125
20230814,113200,1066390630,15150,15150,15150,15150,109
20230814,113100,1064739280,15250,15200,15250,15150,672
20230814,113000,1054549200,15200,15200,15250,15200,382
20230814,112900,1048742450,15200,15220,15220,15200,1632
20230814,112800,1023924520,15220,15250,15250,15220,424
20230814,112700,1017469620,15250,15260,15260,15250,165
20230814,112600,1014952860,15260,15260,15260,15260,118
20230814,112500,1013152180,15250,15270,15270,15250,884
20230814,112400,999661200,15270,15270,15270,15270,151
20230814,112300,997355430,15270,15310,15310,15270,1818
20230814,112200,969539590,15320,15320,15320,15310,673
20230814,112100,959230270,15320,15310,15320,15310,104
20230814,112000,957637960,15310,15320,15320,15310,428
20230814,111900,951082390,15320,15320,15320,15320,15
20230814,111800,950852590,15310,15310,15310,15310,175
20230814,111700,948173340,15310,15330,15330,15310,516
20230814,111600,940272300,15330,15310,15330,15310,308
20230814,111500,935555900,15300,15330,15330,15300,152
20230814,111400,933227800,15340,15380,15380,15340,1427
20230814,111300,911315240,15380,15410,15410,15380,376
20230814,111200,905528310,15460,15410,15460,15410,461
20230814,111100,898416750,15410,15420,15420,15410,374
20230814,111000,892652330,15420,15420,15420,15410,140
20230814,110900,890494890,15410,15390,15410,15390,140
20230814,110800,888340270,15390,15390,15390,15390,392
20230814,110700,882307390,15380,15380,15380,15370,133
20230814,110600,880261900,15370,15370,15370,15370,127
20230814,110500,878309910,15370,15360,15370,15360,414
20230814,110400,871948010,15360,15360,15360,15360,208
20230814,110300,868753130,15360,15370,15370,15360,987
20230814,110200,853589890,15370,15360,15450,15360,423
20230814,110100,847069700,15360,15360,15420,15360,126
20230814,110000,845133260,15360,15420,15420,15350,1839
20230814,105900,816830170,15420,15440,15460,15420,1152
20230814,105800,799058630,15440,15430,15440,15430,624
20230814,105700,789428020,15440,15440,15440,15440,187
20230814,105600,786540740,15440,15450,15450,15440,212
20230814,105500,783266410,15440,15440,15440,15440,138
20230814,105400,781135690,15440,15460,15460,15440,1651
20230814,105300,755624960,15460,15460,15460,15460,107
20230814,105200,753970740,15470,15460,15470,15460,231
20230814,105100,750398480,15460,15470,15470,15460,409
20230814,105000,744074100,15470,15470,15470,15470,119
20230814,104900,742233170,15470,15470,15470,15470,721
20230814,104800,731079300,15470,15510,15510,15470,3379
20230814,104700,678715200,15500,15510,15510,15500,174
20230814,104600,676017440,15510,15510,15510,15510,310
20230814,104500,671209340,15510,15510,15510,15510,142
20230814,104400,669006920,15510,15520,15520,15510,177
20230814,104300,666261040,15510,15520,15520,15510,489
20230814,104200,658673150,15530,15520,15530,15520,173
20230814,104100,655987540,15530,15520,15530,15520,154
20230814,104000,653597360,15510,15530,15530,15500,2112
20230814,103900,620847510,15530,15540,15540,15530,203
20230814,103800,617693920,15530,15550,15560,15520,646
20230814,103700,607665230,15540,15600,15600,15540,1394
20230814,103600,585969380,15570,15570,15570,15570,121
20230814,103500,584085410,15570,15580,15600,15570,1314
20230814,103400,563625530,15580,15600,15600,15580,1638
20230814,103300,538104080,15590,15590,15590,15590,126
20230814,103200,536139740,15580,15610,15610,15580,2262
20230814,103100,500862020,15610,15610,15610,15610,497
20230814,103000,493103850,15610,15610,15620,15610,361
20230814,102900,487468290,15620,15650,15650,15620,952
20230814,102800,472592430,15650,15670,15680,15650,1524
20230814,102700,448724720,15680,15680,15680,15680,111
20230814,102600,446984240,15680,15680,15680,15680,585
20230814,102500,437811440,15690,15710,15710,15690,1026
20230814,102400,421708640,15700,15740,15740,15700,7155
20230814,102300,309354850,15740,15750,15760,15740,773
20230814,102200,297182160,15750,15750,15750,15750,62
20230814,102100,296205660,15750,15750,15750,15750,200
20230814,102000,293055660,15750,15760,15760,15750,251
20230814,101900,289101420,15760,15780,15780,15760,85
20230814,101800,287760470,15790,15830,15830,15790,933
20230814,101700,273019060,15800,15810,15810,15800,898
20230814,101600,258827310,15810,15820,15820,15810,400
20230814,101500,252503230,15820,15820,15820,15820,3
20230814,101400,252455770,15820,15860,15860,15820,2935
20230814,101300,206015290,15860,15860,15860,15860,50
20230814,101200,205222290,15870,15870,15870,15870,0
20230814,101100,205222290,15870,15870,15870,15870,0
20230814,101000,205222290,15870,15870,15870,15870,1
20230814,100900,205206420,15870,15870,15870,15870,5
20230814,100800,205127070,15870,15870,15870,15870,1
20230814,100700,205111200,15870,15870,15870,15870,0
20230814,100600,205111200,15870,15870,15870,15870,11
20230814,100500,204936630,15870,15870,15870,15870,0
20230814,100400,204936630,15870,15870,15870,15870,0
20230814,100300,204936630,15870,15870,15870,15870,3
20230814,100200,204889020,15870,15870,15870,15870,101
20230814,100100,203286150,15880,15880,15880,15880,0
20230814,100000,203286150,15880,15880,15880,15880,500
20230814,095900,195346150,15880,15880,15880,15880,7
20230814,095800,195234990,15880,15880,15880,15880,9
20230814,095700,195092070,15880,15880,15880,15880,94
20230814,095600,193599350,15890,15890,15890,15890,0
20230814,095500,193599350,15890,15870,15970,15840,635
20230814,095400,183504170,15830,15830,15830,15830,0
20230814,095300,183504170,15830,15830,15830,15830,0
20230814,095200,183504170,15830,15840,15840,15830,221
20230814,095100,180004520,15840,15870,15870,15840,186
20230814,095000,177057380,15870,15870,15870,15870,3
20230814,094900,177009770,15870,15880,15910,15870,110
20230814,094800,175260850,15880,15890,15890,15880,29
20230814,094700,174800170,15890,15890,15890,15890,0
20230814,094600,174800170,15890,15910,15910,15890,27
20230814,094500,174370830,15900,15970,15970,15900,783
20230814,094400,161886280,15970,15970,15970,15970,0
20230814,094300,161886280,15970,15970,15970,15970,0
20230814,094200,161886280,15970,15970,15970,15970,0
20230814,094100,161886280,15970,15980,15980,15970,17
20230814,094000,161614690,16020,16020,16020,16020,1
20230814,093900,161598670,15980,15980,15980,15980,0
20230814,093800,161598670,15980,15980,15980,15980,5
20230814,093700,161518770,15990,15990,15990,15990,126
20230814,093600,159504030,15990,15990,15990,15990,31
20230814,093500,159008340,15980,16000,16000,15980,90
20230814,093400,157569570,16020,16060,16060,16020,128
20230814,093300,155515920,16070,16090,16190,16070,12
20230814,093200,155322940,16170,16060,16170,16060,6
20230814,093100,155226220,16060,16060,16060,16060,2
20230814,093000,155194100,16050,15980,16050,15980,1160
20230814,092900,136632180,15970,15920,15970,15920,281
20230814,092800,132151080,15920,15920,15920,15920,47
20230814,092700,131402840,15870,15870,15870,15870,2
20230814,092600,131371100,15880,15880,15880,15880,0
20230814,092500,131371100,15880,15880,15880,15880,36
20230814,092400,130799420,15880,15880,15880,15880,52
20230814,092300,129973660,15880,15880,15880,15880,30
20230814,092200,129497260,15830,15830,15830,15830,184
20230814,092100,126584540,15820,15820,15820,15820,0
20230814,092000,126584540,15820,15830,15830,15820,110
20230814,091900,124844240,15820,15840,15850,15820,103
20230814,091800,123214210,15820,15820,15820,15820,0
20230814,091700,123214210,15820,15880,15880,15820,155
20230814,091600,120762000,15810,15870,15870,15810,500
20230814,091500,112856940,15920,15820,15920,15810,49
20230814,091400,112081560,15810,15820,15820,15810,220
20230814,091300,108602600,15840,15840,15840,15840,1
20230814,091200,108586760,15940,15880,15950,15880,186
20230814,091100,105624950,15800,15810,15820,15800,814
20230814,091000,92757510,15810,15850,15850,15810,735
20230814,090900,81123130,15860,15930,15930,15860,389
20230814,090800,74949650,15840,15840,15840,15840,80
20230814,090700,73682450,15840,15840,15950,15840,590
20230814,090600,64320270,15830,15870,15870,15830,852
20230814,090500,50812160,15920,15930,15930,15900,231
20230814,090400,47135630,15950,15880,15950,15850,212
20230814,090300,43770700,15900,15920,15920,15900,111
20230814,090200,42004010,16000,16020,16020,16000,1322
20230814,090100,20827010,16020,16060,16060,16020,1142
20230814,090000,2511940,16270,16270,16270,16060,155