KissMeData/080220/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194000,775820555,4220,4220,4220,4220,3063
20230814,193900,775820555,4220,4220,4220,4220,0
20230814,193800,775820555,4220,4220,4220,4220,0
20230814,193700,775820555,4220,4220,4220,4220,0
20230814,193600,775820555,4220,4220,4220,4220,0
20230814,193500,775820555,4220,4220,4220,4220,0
20230814,193400,775820555,4220,4220,4220,4220,0
20230814,193300,775820555,4220,4220,4220,4220,0
20230814,193200,775820555,4220,4220,4220,4220,0
20230814,193100,775820555,4220,4220,4220,4220,0
20230814,193000,775820555,4220,4220,4220,4220,0
20230814,192900,775820555,4220,4220,4220,4220,0
20230814,192800,775820555,4220,4220,4220,4220,0
20230814,192700,775820555,4220,4220,4220,4220,0
20230814,192600,775820555,4220,4220,4220,4220,0
20230814,192500,775820555,4220,4220,4220,4220,0
20230814,192400,775820555,4220,4220,4220,4220,0
20230814,192300,775820555,4220,4220,4220,4220,0
20230814,192200,775820555,4220,4220,4220,4220,0
20230814,192100,775820555,4220,4220,4220,4220,0
20230814,192000,775820555,4220,4220,4220,4220,0
20230814,191900,775820555,4220,4220,4220,4220,0
20230814,191800,775820555,4220,4220,4220,4220,0
20230814,191700,775820555,4220,4220,4220,4220,0
20230814,191600,775820555,4220,4220,4220,4220,0
20230814,191500,775820555,4220,4220,4220,4220,0
20230814,191400,775820555,4220,4220,4220,4220,0
20230814,191300,775820555,4220,4220,4220,4220,0
20230814,191200,775820555,4220,4220,4220,4220,0
20230814,191100,775820555,4220,4220,4220,4220,0
20230814,191000,775820555,4220,4220,4220,4220,3063
20230814,190900,775820555,4220,4220,4220,4220,0
20230814,190800,775820555,4220,4220,4220,4220,0
20230814,190700,775820555,4220,4220,4220,4220,0
20230814,190600,775820555,4220,4220,4220,4220,0
20230814,190500,775820555,4220,4220,4220,4220,0
20230814,190400,775820555,4220,4220,4220,4220,0
20230814,190300,775820555,4220,4220,4220,4220,0
20230814,190200,775820555,4220,4220,4220,4220,0
20230814,190100,775820555,4220,4220,4220,4220,0
20230814,190000,775820555,4220,4220,4220,4220,0
20230814,185900,775820555,4220,4220,4220,4220,0
20230814,185800,775820555,4220,4220,4220,4220,0
20230814,185700,775820555,4220,4220,4220,4220,0
20230814,185600,775820555,4220,4220,4220,4220,0
20230814,185500,775820555,4220,4220,4220,4220,0
20230814,185400,775820555,4220,4220,4220,4220,0
20230814,185300,775820555,4220,4220,4220,4220,0
20230814,185200,775820555,4220,4220,4220,4220,0
20230814,185100,775820555,4220,4220,4220,4220,0
20230814,185000,775820555,4220,4220,4220,4220,0
20230814,184900,775820555,4220,4220,4220,4220,0
20230814,184800,775820555,4220,4220,4220,4220,0
20230814,184700,775820555,4220,4220,4220,4220,0
20230814,184600,775820555,4220,4220,4220,4220,0
20230814,184500,775820555,4220,4220,4220,4220,0
20230814,184400,775820555,4220,4220,4220,4220,0
20230814,184300,775820555,4220,4220,4220,4220,0
20230814,184200,775820555,4220,4220,4220,4220,0
20230814,184100,775820555,4220,4220,4220,4220,0
20230814,184000,775820555,4220,4220,4220,4220,3063
20230814,183900,775820555,4220,4220,4220,4220,0
20230814,183800,775820555,4220,4220,4220,4220,0
20230814,183700,775820555,4220,4220,4220,4220,0
20230814,183600,775820555,4220,4220,4220,4220,0
20230814,183500,775820555,4220,4220,4220,4220,0
20230814,183400,775820555,4220,4220,4220,4220,0
20230814,183300,775820555,4220,4220,4220,4220,0
20230814,183200,775820555,4220,4220,4220,4220,0
20230814,183100,775820555,4220,4220,4220,4220,0
20230814,183000,775820555,4220,4220,4220,4220,0
20230814,182900,775820555,4220,4220,4220,4220,0
20230814,182800,775820555,4220,4220,4220,4220,0
20230814,182700,775820555,4220,4220,4220,4220,0
20230814,182600,775820555,4220,4220,4220,4220,0
20230814,182500,775820555,4220,4220,4220,4220,0
20230814,182400,775820555,4220,4220,4220,4220,0
20230814,182300,775820555,4220,4220,4220,4220,0
20230814,182200,775820555,4220,4220,4220,4220,0
20230814,182100,775820555,4220,4220,4220,4220,0
20230814,182000,775820555,4220,4220,4220,4220,0
20230814,181900,775820555,4220,4220,4220,4220,0
20230814,181800,775820555,4220,4220,4220,4220,0
20230814,181700,775820555,4220,4220,4220,4220,0
20230814,181600,775820555,4220,4220,4220,4220,0
20230814,181500,775820555,4220,4220,4220,4220,0
20230814,181400,775820555,4220,4220,4220,4220,0
20230814,181300,775820555,4220,4220,4220,4220,0
20230814,181200,775820555,4220,4220,4220,4220,0
20230814,181100,775820555,4220,4220,4220,4220,0
20230814,181000,775820555,4220,4220,4220,4220,3063
20230814,180900,775820555,4220,4220,4220,4220,0
20230814,180800,775820555,4220,4220,4220,4220,0
20230814,180700,775820555,4220,4220,4220,4220,0
20230814,180600,775820555,4220,4220,4220,4220,0
20230814,180500,775820555,4220,4220,4220,4220,0
20230814,180400,775820555,4220,4220,4220,4220,0
20230814,180300,775820555,4220,4220,4220,4220,0
20230814,180200,775820555,4220,4220,4220,4220,0
20230814,180100,775820555,4220,4220,4220,4220,0
20230814,180000,775820555,4220,4220,4220,4220,0
20230814,175900,775820555,4220,4220,4220,4220,0
20230814,175800,775820555,4220,4220,4220,4220,0
20230814,175700,775820555,4220,4220,4220,4220,0
20230814,175600,775820555,4220,4220,4220,4220,0
20230814,175500,775820555,4220,4220,4220,4220,0
20230814,175400,775820555,4220,4220,4220,4220,0
20230814,175300,775820555,4220,4220,4220,4220,0
20230814,175200,775820555,4220,4220,4220,4220,0
20230814,175100,775820555,4220,4220,4220,4220,0
20230814,175000,775820555,4220,4220,4220,4220,0
20230814,174900,775820555,4220,4220,4220,4220,0
20230814,174800,775820555,4220,4220,4220,4220,0
20230814,174700,775820555,4220,4220,4220,4220,0
20230814,174600,775820555,4220,4220,4220,4220,0
20230814,174500,775820555,4220,4220,4220,4220,0
20230814,174400,775820555,4220,4220,4220,4220,0
20230814,174300,775820555,4220,4220,4220,4220,0
20230814,174200,775820555,4220,4220,4220,4220,0
20230814,174100,775820555,4220,4220,4220,4220,0
20230814,174000,775820555,4220,4220,4220,4220,3063
20230814,173900,775820555,4220,4220,4220,4220,0
20230814,173800,775820555,4220,4220,4220,4220,0
20230814,173700,775820555,4220,4220,4220,4220,0
20230814,173600,775820555,4220,4220,4220,4220,0
20230814,173500,775820555,4220,4220,4220,4220,0
20230814,173400,775820555,4220,4220,4220,4220,0
20230814,173300,775820555,4220,4220,4220,4220,0
20230814,173200,775820555,4220,4220,4220,4220,0
20230814,173100,775820555,4220,4220,4220,4220,0
20230814,173000,775820555,4220,4220,4220,4220,0
20230814,172900,775820555,4220,4220,4220,4220,0
20230814,172800,775820555,4220,4220,4220,4220,0
20230814,172700,775820555,4220,4220,4220,4220,0
20230814,172600,775820555,4220,4220,4220,4220,0
20230814,172500,775820555,4220,4220,4220,4220,0
20230814,172400,775820555,4220,4220,4220,4220,0
20230814,172300,775820555,4220,4220,4220,4220,0
20230814,172200,775820555,4220,4220,4220,4220,0
20230814,172100,775820555,4220,4220,4220,4220,0
20230814,172000,775820555,4220,4220,4220,4220,0
20230814,171900,775820555,4220,4220,4220,4220,0
20230814,171800,775820555,4220,4220,4220,4220,0
20230814,171700,775820555,4220,4220,4220,4220,0
20230814,171600,775820555,4220,4220,4220,4220,0
20230814,171500,775820555,4220,4220,4220,4220,0
20230814,171400,775820555,4220,4220,4220,4220,0
20230814,171300,775820555,4220,4220,4220,4220,0
20230814,171200,775820555,4220,4220,4220,4220,0
20230814,171100,775820555,4220,4220,4220,4220,0
20230814,171000,775820555,4220,4220,4220,4220,3063
20230814,170900,775820555,4220,4220,4220,4220,0
20230814,170800,775820555,4220,4220,4220,4220,0
20230814,170700,775820555,4220,4220,4220,4220,0
20230814,170600,775820555,4220,4220,4220,4220,0
20230814,170500,775820555,4220,4220,4220,4220,0
20230814,170400,775820555,4220,4220,4220,4220,0
20230814,170300,775820555,4220,4220,4220,4220,0
20230814,170200,775820555,4220,4220,4220,4220,0
20230814,170100,775820555,4220,4220,4220,4220,0
20230814,170000,775820555,4220,4220,4220,4220,0
20230814,165900,775820555,4220,4220,4220,4220,0
20230814,165800,775820555,4220,4220,4220,4220,0
20230814,165700,775820555,4220,4220,4220,4220,0
20230814,165600,775820555,4220,4220,4220,4220,0
20230814,165500,775820555,4220,4220,4220,4220,0
20230814,165400,775820555,4220,4220,4220,4220,0
20230814,165300,775820555,4220,4220,4220,4220,0
20230814,165200,775820555,4220,4220,4220,4220,0
20230814,165100,775820555,4220,4220,4220,4220,0
20230814,165000,775820555,4220,4220,4220,4220,0
20230814,164900,775820555,4220,4220,4220,4220,0
20230814,164800,775820555,4220,4220,4220,4220,0
20230814,164700,775820555,4220,4220,4220,4220,0
20230814,164600,775820555,4220,4220,4220,4220,0
20230814,164500,775820555,4220,4220,4220,4220,0
20230814,164400,775820555,4220,4220,4220,4220,0
20230814,164300,775820555,4220,4220,4220,4220,0
20230814,164200,775820555,4220,4220,4220,4220,0
20230814,164100,775820555,4220,4220,4220,4220,0
20230814,164000,775820555,4220,4220,4220,4220,3063
20230814,163900,775820555,4220,4220,4220,4220,0
20230814,163800,775820555,4220,4220,4220,4220,0
20230814,163700,775820555,4220,4220,4220,4220,0
20230814,163600,775820555,4220,4220,4220,4220,0
20230814,163500,775820555,4220,4220,4220,4220,0
20230814,163400,775820555,4220,4220,4220,4220,0
20230814,163300,775820555,4220,4220,4220,4220,0
20230814,163200,775820555,4220,4220,4220,4220,0
20230814,163100,775820555,4220,4220,4220,4220,0
20230814,163000,775820555,4220,4220,4220,4220,0
20230814,162900,775820555,4220,4220,4220,4220,0
20230814,162800,775820555,4220,4220,4220,4220,0
20230814,162700,775820555,4220,4220,4220,4220,0
20230814,162600,775820555,4220,4220,4220,4220,0
20230814,162500,775820555,4220,4220,4220,4220,0
20230814,162400,775820555,4220,4220,4220,4220,0
20230814,162300,775820555,4220,4220,4220,4220,0
20230814,162200,775820555,4220,4220,4220,4220,0
20230814,162100,775820555,4220,4220,4220,4220,0
20230814,162000,775820555,4220,4220,4220,4220,0
20230814,161900,775820555,4220,4220,4220,4220,0
20230814,161800,775820555,4220,4220,4220,4220,0
20230814,161700,775820555,4220,4220,4220,4220,0
20230814,161600,775820555,4220,4220,4220,4220,0
20230814,161500,775820555,4220,4220,4220,4220,0
20230814,161400,775820555,4220,4220,4220,4220,0
20230814,161300,775820555,4220,4220,4220,4220,0
20230814,161200,775820555,4220,4220,4220,4220,0
20230814,161100,775820555,4220,4220,4220,4220,0
20230814,161000,775820555,4220,4220,4220,4220,3063
20230814,160900,775820555,4220,4220,4220,4220,0
20230814,160800,775820555,4220,4220,4220,4220,0
20230814,160700,775820555,4220,4220,4220,4220,0
20230814,160600,775820555,4220,4220,4220,4220,0
20230814,160500,775820555,4220,4220,4220,4220,0
20230814,160400,775820555,4220,4220,4220,4220,0
20230814,160300,775820555,4220,4220,4220,4220,0
20230814,160200,775820555,4220,4220,4220,4220,0
20230814,160100,775820555,4220,4220,4220,4220,0
20230814,160000,775820555,4220,4220,4220,4220,0
20230814,155900,775820555,4220,4220,4220,4220,0
20230814,155800,775820555,4220,4220,4220,4220,0
20230814,155700,775820555,4220,4220,4220,4220,0
20230814,155600,775820555,4220,4220,4220,4220,0
20230814,155500,775820555,4220,4220,4220,4220,0
20230814,155400,775820555,4220,4220,4220,4220,0
20230814,155300,775820555,4220,4220,4220,4220,0
20230814,155200,775820555,4220,4220,4220,4220,0
20230814,155100,775820555,4220,4220,4220,4220,0
20230814,155000,775820555,4220,4220,4220,4220,0
20230814,154900,775820555,4220,4220,4220,4220,0
20230814,154800,775820555,4220,4220,4220,4220,0
20230814,154700,775820555,4220,4220,4220,4220,0
20230814,154600,775820555,4220,4220,4220,4220,0
20230814,154500,775820555,4220,4220,4220,4220,0
20230814,154400,775820555,4220,4220,4220,4220,0
20230814,154300,775820555,4220,4220,4220,4220,0
20230814,154200,775820555,4220,4220,4220,4220,0
20230814,154100,775820555,4220,4220,4220,4220,0
20230814,154000,775820555,4220,4220,4220,4220,3063
20230814,153900,775820555,4220,4220,4220,4220,0
20230814,153800,775820555,4220,4220,4220,4220,0
20230814,153700,775820555,4220,4220,4220,4220,0
20230814,153600,775820555,4220,4220,4220,4220,0
20230814,153500,775820555,4220,4220,4220,4220,0
20230814,153400,775820555,4220,4220,4220,4220,0
20230814,153300,775820555,4220,4220,4220,4220,0
20230814,153200,775820555,4220,4220,4220,4220,0
20230814,153100,775820555,4220,4220,4220,4220,0
20230814,153000,775820555,4220,4220,4220,4220,3063
20230814,152900,762894695,4220,4220,4220,4220,0
20230814,152800,762894695,4220,4220,4220,4220,0
20230814,152700,762894695,4220,4220,4220,4220,0
20230814,152600,762894695,4220,4220,4220,4220,0
20230814,152500,762894695,4220,4220,4220,4220,0
20230814,152400,762894695,4220,4220,4220,4220,0
20230814,152300,762894695,4220,4220,4220,4220,0
20230814,152200,762894695,4220,4220,4220,4220,0
20230814,152100,762894695,4220,4220,4220,4220,0
20230814,152000,762894695,4220,4220,4220,4220,0
20230814,151900,762894695,4220,4210,4225,4210,331
20230814,151800,761499355,4225,4210,4225,4210,76
20230814,151700,761178345,4210,4220,4225,4210,328
20230814,151600,759794400,4220,4220,4220,4220,16
20230814,151500,759726880,4220,4220,4220,4220,4
20230814,151400,759710000,4220,4220,4220,4210,66
20230814,151300,759432110,4220,4220,4220,4220,0
20230814,151200,759432110,4220,4205,4225,4205,573
20230814,151100,757021065,4225,4225,4225,4200,4361
20230814,151000,738678050,4225,4225,4225,4225,0
20230814,150900,738678050,4225,4230,4230,4225,23
20230814,150800,738580765,4230,4230,4230,4230,72
20230814,150700,738276205,4230,4225,4235,4220,305
20230814,150600,736985730,4240,4240,4240,4240,0
20230814,150500,736985730,4240,4240,4240,4240,1
20230814,150400,736981490,4235,4240,4240,4230,2585
20230814,150300,726042815,4240,4240,4240,4240,17
20230814,150200,725970735,4240,4240,4240,4235,12
20230814,150100,725919905,4235,4235,4235,4235,300
20230814,150000,724649405,4235,4235,4235,4235,0
20230814,145900,724649405,4235,4235,4235,4235,101
20230814,145800,724221670,4230,4230,4230,4230,500
20230814,145700,722106670,4235,4240,4240,4235,523
20230814,145600,719891510,4235,4240,4240,4235,100
20230814,145500,719467720,4240,4240,4240,4240,1
20230814,145400,719463480,4235,4235,4235,4235,1344
20230814,145300,713771640,4235,4230,4235,4230,474
20230814,145200,711766610,4230,4230,4230,4230,10
20230814,145100,711724310,4230,4230,4230,4230,1
20230814,145000,711720080,4230,4220,4230,4220,154
20230814,144900,711069320,4220,4225,4225,4220,888
20230814,144800,707321605,4225,4225,4225,4225,0
20230814,144700,707321605,4225,4225,4225,4225,30
20230814,144600,707194855,4225,4225,4225,4225,1
20230814,144500,707190630,4225,4225,4225,4225,0
20230814,144400,707190630,4225,4225,4225,4225,0
20230814,144300,707190630,4225,4225,4225,4225,0
20230814,144200,707190630,4225,4225,4225,4225,0
20230814,144100,707190630,4225,4225,4225,4225,1
20230814,144000,707186405,4220,4220,4220,4220,241
20230814,143900,706169385,4230,4225,4230,4225,999
20230814,143800,701947110,4230,4230,4230,4225,42
20230814,143700,701769500,4225,4235,4235,4225,305
20230814,143600,700480075,4235,4230,4235,4230,601
20230814,143500,697937840,4230,4225,4230,4225,285
20230814,143400,696733710,4225,4225,4225,4220,2532
20230814,143300,686036350,4225,4225,4225,4220,86
20230814,143200,685673005,4220,4220,4220,4220,50
20230814,143100,685462005,4225,4225,4225,4225,0
20230814,143000,685462005,4225,4220,4225,4220,2
20230814,142900,685453560,4225,4225,4225,4225,18
20230814,142800,685377510,4225,4225,4225,4220,4
20230814,142700,685360615,4220,4220,4225,4190,3284
20230814,142600,671497165,4220,4220,4220,4220,1
20230814,142500,671492945,4215,4215,4215,4215,0
20230814,142400,671492945,4215,4215,4215,4215,788
20230814,142300,668171525,4215,4215,4215,4215,204
20230814,142200,667311665,4220,4220,4220,4220,203
20230814,142100,666455005,4220,4220,4220,4220,365
20230814,142000,664914705,4215,4220,4220,4215,316
20230814,141900,663582150,4215,4215,4215,4215,1120
20230814,141800,658861350,4215,4215,4215,4190,1053
20230814,141700,654448875,4220,4220,4220,4220,272
20230814,141600,653301035,4220,4220,4220,4220,6
20230814,141500,653275715,4220,4210,4220,4210,56
20230814,141400,653039680,4210,4210,4210,4210,17
20230814,141300,652968110,4210,4210,4210,4210,0
20230814,141200,652968110,4210,4215,4215,4210,240
20230814,141100,651956520,4200,4200,4200,4200,0
20230814,141000,651956520,4200,4200,4200,4200,250
20230814,140900,650906520,4210,4210,4210,4210,10
20230814,140800,650864420,4220,4210,4220,4210,1211
20230814,140700,645758240,4220,4220,4220,4220,0
20230814,140600,645758240,4220,4220,4220,4220,1
20230814,140500,645754020,4215,4215,4215,4215,12
20230814,140400,645703440,4215,4210,4215,4210,101
20230814,140300,645277730,4215,4210,4215,4210,753
20230814,140200,642107590,4210,4205,4210,4205,418
20230814,140100,640348805,4200,4200,4200,4200,10
20230814,140000,640306805,4205,4205,4205,4195,39
20230814,135900,640143010,4205,4195,4205,4195,295
20230814,135800,638905475,4200,4200,4200,4200,331
20230814,135700,637515275,4200,4200,4200,4200,925
20230814,135600,633630275,4210,4210,4210,4210,500
20230814,135500,631525275,4210,4210,4210,4210,2
20230814,135400,631516855,4210,4210,4210,4210,0
20230814,135300,631516855,4210,4210,4210,4210,0
20230814,135200,631516855,4210,4210,4210,4210,289
20230814,135100,630300165,4210,4210,4210,4210,10
20230814,135000,630258065,4210,4210,4210,4210,103
20230814,134900,629824435,4210,4210,4210,4210,349
20230814,134800,628355145,4215,4215,4215,4215,251
20230814,134700,627297180,4215,4215,4215,4215,120
20230814,134600,626791380,4220,4215,4220,4215,888
20230814,134500,623044520,4215,4210,4220,4210,2298
20230814,134400,613359745,4200,4210,4210,4200,201
20230814,134300,612515185,4210,4210,4210,4210,133
20230814,134200,611955255,4210,4205,4210,4205,131
20230814,134100,611404000,4205,4205,4205,4205,1716
20230814,134000,604188220,4205,4205,4205,4205,0
20230814,133900,604188220,4205,4205,4205,4205,100
20230814,133800,603767720,4200,4200,4200,4200,305
20230814,133700,602486720,4205,4200,4205,4200,1391
20230814,133600,596640565,4190,4190,4190,4190,0
20230814,133500,596640565,4190,4195,4195,4190,668
20230814,133400,593841305,4195,4190,4195,4190,901
20230814,133300,590066110,4190,4190,4190,4190,159
20230814,133200,589399900,4190,4195,4195,4190,53
20230814,133100,589177825,4190,4190,4190,4190,1000
20230814,133000,584987825,4190,4190,4190,4190,0
20230814,132900,584987825,4190,4190,4190,4190,796
20230814,132800,581652585,4190,4185,4190,4185,258
20230814,132700,580571815,4185,4190,4190,4185,371
20230814,132600,579019055,4190,4190,4190,4190,227
20230814,132500,578067925,4190,4190,4190,4190,8
20230814,132400,578034405,4190,4190,4190,4185,2138
20230814,132300,569077360,4190,4190,4190,4185,5762
20230814,132200,544937580,4190,4195,4195,4190,633
20230814,132100,542284645,4195,4205,4205,4195,101
20230814,132000,541859950,4205,4205,4205,4205,1
20230814,131900,541855745,4205,4200,4205,4200,1502
20230814,131800,535540500,4200,4195,4200,4195,111
20230814,131700,535074345,4195,4200,4200,4195,4
20230814,131600,535057555,4200,4200,4200,4190,108
20230814,131500,534604830,4195,4195,4195,4195,52
20230814,131400,534386690,4195,4195,4195,4195,1
20230814,131300,534382495,4195,4200,4200,4195,11
20230814,131200,534336345,4195,4195,4195,4195,10
20230814,131100,534294395,4200,4190,4200,4190,70
20230814,131000,534001065,4190,4190,4190,4190,47
20230814,130900,533804135,4195,4195,4195,4195,306
20230814,130800,532520465,4195,4195,4195,4195,56
20230814,130700,532285545,4195,4195,4195,4195,1
20230814,130600,532281350,4195,4195,4195,4195,0
20230814,130500,532281350,4195,4195,4195,4195,6
20230814,130400,532256180,4195,4195,4195,4195,2
20230814,130300,532247790,4190,4190,4190,4190,1
20230814,130200,532243600,4195,4195,4195,4195,511
20230814,130100,530099955,4195,4195,4195,4195,90
20230814,130000,529722405,4195,4190,4195,4190,103
20230814,125900,529290735,4195,4190,4195,4190,75
20230814,125800,528976480,4190,4190,4190,4190,0
20230814,125700,528976480,4190,4190,4190,4190,173
20230814,125600,528251610,4190,4190,4190,4190,0
20230814,125500,528251610,4190,4190,4190,4190,0
20230814,125400,528251610,4190,4190,4190,4190,0
20230814,125300,528251610,4190,4190,4190,4190,103
20230814,125200,527820040,4190,4185,4190,4185,81
20230814,125100,527481050,4190,4190,4190,4190,4
20230814,125000,527464290,4185,4185,4185,4185,0
20230814,124900,527464290,4185,4185,4185,4185,0
20230814,124800,527464290,4185,4185,4185,4185,0
20230814,124700,527464290,4185,4185,4185,4185,1
20230814,124600,527460105,4185,4195,4195,4185,2
20230814,124500,527451725,4185,4185,4185,4185,0
20230814,124400,527451725,4185,4185,4185,4185,0
20230814,124300,527451725,4185,4185,4185,4185,0
20230814,124200,527451725,4185,4185,4185,4185,20
20230814,124100,527368025,4175,4175,4175,4175,0
20230814,124000,527368025,4175,4175,4175,4175,61
20230814,123900,527113350,4175,4175,4175,4175,50
20230814,123800,526904600,4175,4175,4175,4175,633
20230814,123700,524261825,4175,4175,4175,4175,30
20230814,123600,524136575,4180,4185,4185,4180,571
20230814,123500,521747295,4185,4185,4185,4185,26
20230814,123400,521638485,4190,4190,4190,4190,0
20230814,123300,521638485,4190,4190,4190,4190,0
20230814,123200,521638485,4190,4185,4190,4185,171
20230814,123100,520922015,4185,4185,4185,4185,0
20230814,123000,520922015,4185,4190,4190,4185,77
20230814,122900,520599755,4195,4195,4195,4195,1
20230814,122800,520595560,4195,4195,4195,4195,1
20230814,122700,520591365,4195,4195,4195,4195,4
20230814,122600,520574585,4195,4195,4195,4195,1
20230814,122500,520570390,4195,4190,4195,4190,8
20230814,122400,520536835,4190,4190,4190,4190,0
20230814,122300,520536835,4190,4190,4190,4190,1
20230814,122200,520532645,4180,4180,4180,4180,0
20230814,122100,520532645,4180,4180,4180,4180,0
20230814,122000,520532645,4180,4190,4190,4180,250
20230814,121900,519487635,4190,4185,4190,4185,422
20230814,121800,517719545,4175,4175,4175,4175,0
20230814,121700,517719545,4175,4190,4190,4175,1560
20230814,121600,511198495,4180,4190,4190,4180,201
20230814,121500,510356315,4180,4180,4180,4180,0
20230814,121400,510356315,4180,4190,4190,4180,93
20230814,121300,509967485,4190,4190,4190,4190,64
20230814,121200,509699325,4190,4190,4190,4190,0
20230814,121100,509699325,4190,4190,4190,4190,0
20230814,121000,509699325,4190,4190,4190,4190,0
20230814,120900,509699325,4190,4190,4190,4190,22
20230814,120800,509607145,4190,4190,4190,4190,262
20230814,120700,508509365,4190,4190,4190,4190,0
20230814,120600,508509365,4190,4190,4190,4190,31
20230814,120500,508379475,4190,4190,4190,4190,796
20230814,120400,505044235,4185,4185,4185,4185,385
20230814,120300,503433010,4185,4185,4185,4185,3
20230814,120200,503420455,4185,4185,4185,4185,10
20230814,120100,503378605,4185,4185,4185,4185,13
20230814,120000,503324200,4165,4185,4185,4165,12
20230814,115900,503274000,4170,4170,4170,4170,2
20230814,115800,503265660,4170,4165,4170,4165,150
20230814,115700,502640860,4165,4165,4165,4165,75
20230814,115600,502328485,4170,4170,4170,4170,14
20230814,115500,502270105,4170,4170,4170,4170,0
20230814,115400,502270105,4170,4170,4170,4170,64
20230814,115300,502003225,4170,4165,4170,4165,273
20230814,115200,500865565,4170,4170,4170,4170,0
20230814,115100,500865565,4170,4170,4170,4170,100
20230814,115000,500448565,4170,4170,4170,4170,9
20230814,114900,500411035,4165,4165,4165,4165,115
20230814,114800,499932060,4165,4160,4165,4160,865
20230814,114700,496333550,4165,4165,4165,4165,11
20230814,114600,496287735,4165,4165,4165,4165,474
20230814,114500,494313525,4165,4170,4170,4165,226
20230814,114400,493372225,4170,4170,4170,4170,10
20230814,114300,493330525,4185,4185,4185,4185,5
20230814,114200,493309600,4185,4170,4185,4170,17
20230814,114100,493238695,4185,4185,4185,4185,0
20230814,114000,493238695,4185,4185,4185,4160,5002
20230814,113900,472388730,4185,4185,4185,4175,1056
20230814,113800,467975780,4185,4180,4185,4180,241
20230814,113700,466968395,4185,4185,4185,4185,4
20230814,113600,466951655,4190,4190,4190,4190,0
20230814,113500,466951655,4190,4190,4190,4190,0
20230814,113400,466951655,4190,4190,4190,4190,11
20230814,113300,466905565,4195,4185,4195,4180,67
20230814,113200,466624605,4185,4185,4185,4185,100
20230814,113100,466206105,4185,4185,4185,4185,50
20230814,113000,465996855,4185,4185,4185,4185,0
20230814,112900,465996855,4185,4185,4185,4185,0
20230814,112800,465996855,4185,4185,4185,4185,30
20230814,112700,465871305,4185,4185,4185,4185,1
20230814,112600,465867120,4185,4185,4185,4185,0
20230814,112500,465867120,4185,4185,4185,4180,7
20230814,112400,465837845,4185,4180,4185,4180,44
20230814,112300,465653805,4170,4170,4170,4170,0
20230814,112200,465653805,4170,4170,4170,4170,0
20230814,112100,465653805,4170,4175,4175,4170,142
20230814,112000,465061180,4175,4175,4180,4175,557
20230814,111900,462735565,4175,4175,4175,4175,1059
20230814,111800,458314240,4175,4175,4175,4175,10
20230814,111700,458272490,4180,4180,4180,4180,31
20230814,111600,458142910,4180,4175,4180,4175,252
20230814,111500,457090060,4175,4180,4180,4175,30
20230814,111400,456964760,4175,4175,4175,4175,0
20230814,111300,456964760,4175,4180,4180,4175,562
20230814,111200,454615605,4185,4185,4185,4185,95
20230814,111100,454218030,4180,4180,4180,4180,1234
20230814,111000,449059910,4185,4185,4185,4185,216
20230814,110900,448155950,4185,4185,4185,4185,33
20230814,110800,448017845,4190,4195,4195,4190,8
20230814,110700,447984305,4200,4200,4200,4200,1
20230814,110600,447980105,4185,4185,4185,4185,435
20230814,110500,446159630,4200,4200,4200,4200,0
20230814,110400,446159630,4200,4200,4200,4200,1
20230814,110300,446155430,4180,4190,4190,4180,1111
20230814,110200,441507335,4200,4200,4200,4200,0
20230814,110100,441507335,4200,4200,4200,4200,0
20230814,110000,441507335,4200,4200,4200,4200,0
20230814,105900,441507335,4200,4200,4200,4200,2
20230814,105800,441498935,4200,4195,4200,4195,383
20230814,105700,439892215,4190,4190,4190,4190,0
20230814,105600,439892215,4190,4190,4190,4190,1
20230814,105500,439888025,4190,4190,4190,4190,3
20230814,105400,439875455,4190,4190,4190,4190,827
20230814,105300,436410325,4190,4195,4195,4190,104
20230814,105200,435974560,4195,4190,4195,4190,13
20230814,105100,435920085,4190,4185,4190,4185,354
20230814,105000,434436925,4185,4190,4190,4185,15
20230814,104900,434374135,4190,4190,4190,4190,0
20230814,104800,434374135,4190,4200,4200,4190,655
20230814,104700,431629615,4190,4200,4200,4190,55
20230814,104600,431399135,4200,4200,4200,4200,1
20230814,104500,431394935,4185,4185,4185,4185,233
20230814,104400,430419830,4185,4185,4185,4185,50
20230814,104300,430210580,4200,4200,4200,4200,0
20230814,104200,430210580,4200,4200,4200,4200,0
20230814,104100,430210580,4200,4200,4200,4200,10
20230814,104000,430168580,4200,4205,4205,4200,97
20230814,103900,429760760,4205,4200,4205,4200,2
20230814,103800,429752355,4205,4205,4205,4195,54
20230814,103700,429525785,4205,4200,4205,4200,20
20230814,103600,429441760,4205,4205,4205,4205,0
20230814,103500,429441760,4205,4205,4205,4205,100
20230814,103400,429021260,4205,4200,4205,4200,502
20230814,103300,426912850,4200,4185,4200,4185,13
20230814,103200,426858400,4185,4185,4185,4185,1
20230814,103100,426854215,4185,4190,4190,4185,294
20230814,103000,425623650,4190,4190,4190,4190,0
20230814,102900,425623650,4190,4190,4190,4190,0
20230814,102800,425623650,4190,4190,4190,4190,6
20230814,102700,425598510,4200,4200,4200,4200,57
20230814,102600,425359110,4200,4200,4200,4200,20
20230814,102500,425275110,4200,4200,4200,4200,25
20230814,102400,425170110,4200,4200,4200,4200,20
20230814,102300,425086110,4200,4200,4200,4200,5
20230814,102200,425065110,4200,4200,4200,4200,2
20230814,102100,425056710,4190,4200,4200,4190,501
20230814,102000,422957510,4200,4185,4200,4185,543
20230814,101900,420684530,4205,4205,4205,4205,2
20230814,101800,420676120,4205,4205,4210,4205,723
20230814,101700,417635870,4180,4180,4180,4180,0
20230814,101600,417635870,4180,4195,4195,4180,493
20230814,101500,415571375,4195,4205,4205,4195,4
20230814,101400,415554585,4205,4205,4205,4205,0
20230814,101300,415554585,4205,4205,4205,4205,2
20230814,101200,415546175,4205,4205,4205,4205,111
20230814,101100,415079420,4200,4200,4200,4200,218
20230814,101000,414163820,4200,4200,4200,4200,101
20230814,100900,413739620,4200,4200,4200,4200,0
20230814,100800,413739620,4200,4195,4200,4195,413
20230814,100700,412007015,4190,4175,4190,4175,692
20230814,100600,409113015,4180,4175,4180,4175,234
20230814,100500,408135410,4175,4175,4175,4175,105
20230814,100400,407697035,4175,4175,4175,4175,809
20230814,100300,404319460,4180,4180,4180,4180,103
20230814,100200,403888920,4180,4185,4185,4180,146
20230814,100100,403278425,4185,4185,4185,4185,4
20230814,100000,403261685,4190,4190,4190,4190,104
20230814,095900,402825925,4190,4190,4190,4190,201
20230814,095800,401983735,4190,4180,4190,4180,198
20230814,095700,401156085,4180,4185,4185,4180,3135
20230814,095600,388051275,4190,4185,4190,4185,1304
20230814,095500,382594015,4190,4190,4190,4190,1
20230814,095400,382589825,4190,4190,4190,4180,1201
20230814,095300,377567020,4185,4185,4185,4185,115
20230814,095200,377085745,4185,4190,4190,4185,29
20230814,095100,376964245,4195,4200,4200,4195,2
20230814,095000,376955850,4180,4180,4180,4180,207
20230814,094900,376090590,4180,4180,4190,4180,1951
20230814,094800,367916910,4185,4185,4185,4185,337
20230814,094700,366506565,4185,4185,4185,4180,368
20230814,094600,364967775,4185,4185,4185,4185,3
20230814,094500,364955220,4185,4185,4185,4185,1259
20230814,094400,359686305,4185,4190,4190,4185,475
20230814,094300,357696855,4190,4185,4190,4185,682
20230814,094200,354839675,4190,4195,4195,4190,605
20230814,094100,352304620,4190,4195,4195,4190,81
20230814,094000,351965225,4195,4190,4195,4190,785
20230814,093900,348676050,4195,4200,4200,4195,171
20230814,093800,347958455,4200,4195,4200,4195,98
20230814,093700,347547335,4200,4200,4200,4200,121
20230814,093600,347039135,4200,4200,4200,4200,132
20230814,093500,346484735,4200,4200,4200,4200,113
20230814,093400,346010135,4200,4190,4200,4190,1012
20230814,093300,341759755,4200,4200,4200,4200,754
20230814,093200,338592955,4200,4200,4200,4200,120
20230814,093100,338088955,4200,4205,4205,4200,120
20230814,093000,337584935,4205,4205,4205,4205,554
20230814,092900,335255365,4205,4190,4205,4190,1031
20230814,092800,330930535,4190,4185,4190,4185,1972
20230814,092700,322677540,4185,4180,4185,4180,71
20230814,092600,322380460,4185,4185,4185,4180,219
20230814,092500,321465020,4180,4180,4180,4180,255
20230814,092400,320399120,4180,4180,4185,4180,219
20230814,092300,319483685,4180,4185,4185,4175,808
20230814,092200,316106995,4185,4180,4185,4180,543
20230814,092100,313837240,4180,4185,4185,4180,504
20230814,092000,311729000,4185,4185,4185,4185,20
20230814,091900,311645300,4195,4180,4195,4170,2422
20230814,091800,301536315,4175,4165,4175,4160,5253
20230814,091700,279644895,4165,4165,4165,4165,388
20230814,091600,278028875,4165,4165,4165,4165,373
20230814,091500,276475330,4170,4170,4170,4160,643
20230814,091400,273800390,4160,4160,4165,4160,1275
20230814,091300,268491390,4165,4175,4175,4165,5229
20230814,091200,246701410,4175,4165,4175,4165,1062
20230814,091100,242272710,4165,4180,4180,4165,4438
20230814,091000,223765645,4180,4175,4180,4170,852
20230814,090900,220211270,4165,4165,4165,4165,0
20230814,090800,220211270,4165,4165,4190,4165,3399
20230814,090700,205998845,4165,4155,4165,4155,1211
20230814,090600,200962395,4155,4155,4165,4155,1608
20230814,090500,194280155,4165,4160,4165,4155,3552
20230814,090400,179516715,4160,4170,4175,4160,2782
20230814,090300,167923295,4170,4155,4170,4155,3356
20230814,090200,153967650,4155,4155,4160,4150,3147
20230814,090100,140892145,4160,4185,4185,4150,10046
20230814,090000,99155660,4170,4160,4230,4160,23542