KissMeData/084730/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194200,4753294100,14110,14110,14110,14110,6031
20230814,194100,4753294100,14110,14110,14110,14110,0
20230814,194000,4753294100,14110,14110,14110,14110,0
20230814,193900,4753294100,14110,14110,14110,14110,0
20230814,193800,4753294100,14110,14110,14110,14110,0
20230814,193700,4753294100,14110,14110,14110,14110,0
20230814,193600,4753294100,14110,14110,14110,14110,0
20230814,193500,4753294100,14110,14110,14110,14110,0
20230814,193400,4753294100,14110,14110,14110,14110,0
20230814,193300,4753294100,14110,14110,14110,14110,0
20230814,193200,4753294100,14110,14110,14110,14110,0
20230814,193100,4753294100,14110,14110,14110,14110,0
20230814,193000,4753294100,14110,14110,14110,14110,0
20230814,192900,4753294100,14110,14110,14110,14110,0
20230814,192800,4753294100,14110,14110,14110,14110,0
20230814,192700,4753294100,14110,14110,14110,14110,0
20230814,192600,4753294100,14110,14110,14110,14110,0
20230814,192500,4753294100,14110,14110,14110,14110,0
20230814,192400,4753294100,14110,14110,14110,14110,0
20230814,192300,4753294100,14110,14110,14110,14110,0
20230814,192200,4753294100,14110,14110,14110,14110,0
20230814,192100,4753294100,14110,14110,14110,14110,0
20230814,192000,4753294100,14110,14110,14110,14110,0
20230814,191900,4753294100,14110,14110,14110,14110,0
20230814,191800,4753294100,14110,14110,14110,14110,0
20230814,191700,4753294100,14110,14110,14110,14110,0
20230814,191600,4753294100,14110,14110,14110,14110,0
20230814,191500,4753294100,14110,14110,14110,14110,0
20230814,191400,4753294100,14110,14110,14110,14110,0
20230814,191300,4753294100,14110,14110,14110,14110,0
20230814,191200,4753294100,14110,14110,14110,14110,6031
20230814,191100,4753294100,14110,14110,14110,14110,0
20230814,191000,4753294100,14110,14110,14110,14110,0
20230814,190900,4753294100,14110,14110,14110,14110,0
20230814,190800,4753294100,14110,14110,14110,14110,0
20230814,190700,4753294100,14110,14110,14110,14110,0
20230814,190600,4753294100,14110,14110,14110,14110,0
20230814,190500,4753294100,14110,14110,14110,14110,0
20230814,190400,4753294100,14110,14110,14110,14110,0
20230814,190300,4753294100,14110,14110,14110,14110,0
20230814,190200,4753294100,14110,14110,14110,14110,0
20230814,190100,4753294100,14110,14110,14110,14110,0
20230814,190000,4753294100,14110,14110,14110,14110,0
20230814,185900,4753294100,14110,14110,14110,14110,0
20230814,185800,4753294100,14110,14110,14110,14110,0
20230814,185700,4753294100,14110,14110,14110,14110,0
20230814,185600,4753294100,14110,14110,14110,14110,0
20230814,185500,4753294100,14110,14110,14110,14110,0
20230814,185400,4753294100,14110,14110,14110,14110,0
20230814,185300,4753294100,14110,14110,14110,14110,0
20230814,185200,4753294100,14110,14110,14110,14110,0
20230814,185100,4753294100,14110,14110,14110,14110,0
20230814,185000,4753294100,14110,14110,14110,14110,0
20230814,184900,4753294100,14110,14110,14110,14110,0
20230814,184800,4753294100,14110,14110,14110,14110,0
20230814,184700,4753294100,14110,14110,14110,14110,0
20230814,184600,4753294100,14110,14110,14110,14110,0
20230814,184500,4753294100,14110,14110,14110,14110,0
20230814,184400,4753294100,14110,14110,14110,14110,0
20230814,184300,4753294100,14110,14110,14110,14110,0
20230814,184200,4753294100,14110,14110,14110,14110,6031
20230814,184100,4753294100,14110,14110,14110,14110,0
20230814,184000,4753294100,14110,14110,14110,14110,0
20230814,183900,4753294100,14110,14110,14110,14110,0
20230814,183800,4753294100,14110,14110,14110,14110,0
20230814,183700,4753294100,14110,14110,14110,14110,0
20230814,183600,4753294100,14110,14110,14110,14110,0
20230814,183500,4753294100,14110,14110,14110,14110,0
20230814,183400,4753294100,14110,14110,14110,14110,0
20230814,183300,4753294100,14110,14110,14110,14110,0
20230814,183200,4753294100,14110,14110,14110,14110,0
20230814,183100,4753294100,14110,14110,14110,14110,0
20230814,183000,4753294100,14110,14110,14110,14110,0
20230814,182900,4753294100,14110,14110,14110,14110,0
20230814,182800,4753294100,14110,14110,14110,14110,0
20230814,182700,4753294100,14110,14110,14110,14110,0
20230814,182600,4753294100,14110,14110,14110,14110,0
20230814,182500,4753294100,14110,14110,14110,14110,0
20230814,182400,4753294100,14110,14110,14110,14110,0
20230814,182300,4753294100,14110,14110,14110,14110,0
20230814,182200,4753294100,14110,14110,14110,14110,0
20230814,182100,4753294100,14110,14110,14110,14110,0
20230814,182000,4753294100,14110,14110,14110,14110,0
20230814,181900,4753294100,14110,14110,14110,14110,0
20230814,181800,4753294100,14110,14110,14110,14110,0
20230814,181700,4753294100,14110,14110,14110,14110,0
20230814,181600,4753294100,14110,14110,14110,14110,0
20230814,181500,4753294100,14110,14110,14110,14110,0
20230814,181400,4753294100,14110,14110,14110,14110,0
20230814,181300,4753294100,14110,14110,14110,14110,0
20230814,181200,4753294100,14110,14110,14110,14110,6031
20230814,181100,4753294100,14110,14110,14110,14110,0
20230814,181000,4753294100,14110,14110,14110,14110,0
20230814,180900,4753294100,14110,14110,14110,14110,0
20230814,180800,4753294100,14110,14110,14110,14110,0
20230814,180700,4753294100,14110,14110,14110,14110,0
20230814,180600,4753294100,14110,14110,14110,14110,0
20230814,180500,4753294100,14110,14110,14110,14110,0
20230814,180400,4753294100,14110,14110,14110,14110,0
20230814,180300,4753294100,14110,14110,14110,14110,0
20230814,180200,4753294100,14110,14110,14110,14110,0
20230814,180100,4753294100,14110,14110,14110,14110,0
20230814,180000,4753294100,14110,14110,14110,14110,0
20230814,175900,4753294100,14110,14110,14110,14110,0
20230814,175800,4753294100,14110,14110,14110,14110,0
20230814,175700,4753294100,14110,14110,14110,14110,0
20230814,175600,4753294100,14110,14110,14110,14110,0
20230814,175500,4753294100,14110,14110,14110,14110,0
20230814,175400,4753294100,14110,14110,14110,14110,0
20230814,175300,4753294100,14110,14110,14110,14110,0
20230814,175200,4753294100,14110,14110,14110,14110,0
20230814,175100,4753294100,14110,14110,14110,14110,0
20230814,175000,4753294100,14110,14110,14110,14110,0
20230814,174900,4753294100,14110,14110,14110,14110,0
20230814,174800,4753294100,14110,14110,14110,14110,0
20230814,174700,4753294100,14110,14110,14110,14110,0
20230814,174600,4753294100,14110,14110,14110,14110,0
20230814,174500,4753294100,14110,14110,14110,14110,0
20230814,174400,4753294100,14110,14110,14110,14110,0
20230814,174300,4753294100,14110,14110,14110,14110,0
20230814,174200,4753294100,14110,14110,14110,14110,6031
20230814,174100,4753294100,14110,14110,14110,14110,0
20230814,174000,4753294100,14110,14110,14110,14110,0
20230814,173900,4753294100,14110,14110,14110,14110,0
20230814,173800,4753294100,14110,14110,14110,14110,0
20230814,173700,4753294100,14110,14110,14110,14110,0
20230814,173600,4753294100,14110,14110,14110,14110,0
20230814,173500,4753294100,14110,14110,14110,14110,0
20230814,173400,4753294100,14110,14110,14110,14110,0
20230814,173300,4753294100,14110,14110,14110,14110,0
20230814,173200,4753294100,14110,14110,14110,14110,0
20230814,173100,4753294100,14110,14110,14110,14110,0
20230814,173000,4753294100,14110,14110,14110,14110,0
20230814,172900,4753294100,14110,14110,14110,14110,0
20230814,172800,4753294100,14110,14110,14110,14110,0
20230814,172700,4753294100,14110,14110,14110,14110,0
20230814,172600,4753294100,14110,14110,14110,14110,0
20230814,172500,4753294100,14110,14110,14110,14110,0
20230814,172400,4753294100,14110,14110,14110,14110,0
20230814,172300,4753294100,14110,14110,14110,14110,0
20230814,172200,4753294100,14110,14110,14110,14110,0
20230814,172100,4753294100,14110,14110,14110,14110,0
20230814,172000,4753294100,14110,14110,14110,14110,0
20230814,171900,4753294100,14110,14110,14110,14110,0
20230814,171800,4753294100,14110,14110,14110,14110,0
20230814,171700,4753294100,14110,14110,14110,14110,0
20230814,171600,4753294100,14110,14110,14110,14110,0
20230814,171500,4753294100,14110,14110,14110,14110,0
20230814,171400,4753294100,14110,14110,14110,14110,0
20230814,171300,4753294100,14110,14110,14110,14110,0
20230814,171200,4753294100,14110,14110,14110,14110,6031
20230814,171100,4753294100,14110,14110,14110,14110,0
20230814,171000,4753294100,14110,14110,14110,14110,0
20230814,170900,4753294100,14110,14110,14110,14110,0
20230814,170800,4753294100,14110,14110,14110,14110,0
20230814,170700,4753294100,14110,14110,14110,14110,0
20230814,170600,4753294100,14110,14110,14110,14110,0
20230814,170500,4753294100,14110,14110,14110,14110,0
20230814,170400,4753294100,14110,14110,14110,14110,0
20230814,170300,4753294100,14110,14110,14110,14110,0
20230814,170200,4753294100,14110,14110,14110,14110,0
20230814,170100,4753294100,14110,14110,14110,14110,0
20230814,170000,4753294100,14110,14110,14110,14110,0
20230814,165900,4753294100,14110,14110,14110,14110,0
20230814,165800,4753294100,14110,14110,14110,14110,0
20230814,165700,4753294100,14110,14110,14110,14110,0
20230814,165600,4753294100,14110,14110,14110,14110,0
20230814,165500,4753294100,14110,14110,14110,14110,0
20230814,165400,4753294100,14110,14110,14110,14110,0
20230814,165300,4753294100,14110,14110,14110,14110,0
20230814,165200,4753294100,14110,14110,14110,14110,0
20230814,165100,4753294100,14110,14110,14110,14110,0
20230814,165000,4753294100,14110,14110,14110,14110,0
20230814,164900,4753294100,14110,14110,14110,14110,0
20230814,164800,4753294100,14110,14110,14110,14110,0
20230814,164700,4753294100,14110,14110,14110,14110,0
20230814,164600,4753294100,14110,14110,14110,14110,0
20230814,164500,4753294100,14110,14110,14110,14110,0
20230814,164400,4753294100,14110,14110,14110,14110,0
20230814,164300,4753294100,14110,14110,14110,14110,0
20230814,164200,4753294100,14110,14110,14110,14110,6031
20230814,164100,4753294100,14110,14110,14110,14110,0
20230814,164000,4753294100,14110,14110,14110,14110,0
20230814,163900,4753294100,14110,14110,14110,14110,0
20230814,163800,4753294100,14110,14110,14110,14110,0
20230814,163700,4753294100,14110,14110,14110,14110,0
20230814,163600,4753294100,14110,14110,14110,14110,0
20230814,163500,4753294100,14110,14110,14110,14110,0
20230814,163400,4753294100,14110,14110,14110,14110,0
20230814,163300,4753294100,14110,14110,14110,14110,0
20230814,163200,4753294100,14110,14110,14110,14110,0
20230814,163100,4753294100,14110,14110,14110,14110,0
20230814,163000,4753294100,14110,14110,14110,14110,0
20230814,162900,4753294100,14110,14110,14110,14110,0
20230814,162800,4753294100,14110,14110,14110,14110,0
20230814,162700,4753294100,14110,14110,14110,14110,0
20230814,162600,4753294100,14110,14110,14110,14110,0
20230814,162500,4753294100,14110,14110,14110,14110,0
20230814,162400,4753294100,14110,14110,14110,14110,0
20230814,162300,4753294100,14110,14110,14110,14110,0
20230814,162200,4753294100,14110,14110,14110,14110,0
20230814,162100,4753294100,14110,14110,14110,14110,0
20230814,162000,4753294100,14110,14110,14110,14110,0
20230814,161900,4753294100,14110,14110,14110,14110,0
20230814,161800,4753294100,14110,14110,14110,14110,0
20230814,161700,4753294100,14110,14110,14110,14110,0
20230814,161600,4753294100,14110,14110,14110,14110,0
20230814,161500,4753294100,14110,14110,14110,14110,0
20230814,161400,4753294100,14110,14110,14110,14110,0
20230814,161300,4753294100,14110,14110,14110,14110,0
20230814,161200,4753294100,14110,14110,14110,14110,6031
20230814,161100,4753294100,14110,14110,14110,14110,0
20230814,161000,4753294100,14110,14110,14110,14110,0
20230814,160900,4753294100,14110,14110,14110,14110,0
20230814,160800,4753294100,14110,14110,14110,14110,0
20230814,160700,4753294100,14110,14110,14110,14110,0
20230814,160600,4753294100,14110,14110,14110,14110,0
20230814,160500,4753294100,14110,14110,14110,14110,0
20230814,160400,4753294100,14110,14110,14110,14110,0
20230814,160300,4753294100,14110,14110,14110,14110,0
20230814,160200,4753294100,14110,14110,14110,14110,0
20230814,160100,4753294100,14110,14110,14110,14110,0
20230814,160000,4753294100,14110,14110,14110,14110,0
20230814,155900,4753294100,14110,14110,14110,14110,0
20230814,155800,4753294100,14110,14110,14110,14110,0
20230814,155700,4753294100,14110,14110,14110,14110,0
20230814,155600,4753294100,14110,14110,14110,14110,0
20230814,155500,4753294100,14110,14110,14110,14110,0
20230814,155400,4753294100,14110,14110,14110,14110,0
20230814,155300,4753294100,14110,14110,14110,14110,0
20230814,155200,4753294100,14110,14110,14110,14110,0
20230814,155100,4753294100,14110,14110,14110,14110,0
20230814,155000,4753294100,14110,14110,14110,14110,0
20230814,154900,4753294100,14110,14110,14110,14110,0
20230814,154800,4753294100,14110,14110,14110,14110,0
20230814,154700,4753294100,14110,14110,14110,14110,0
20230814,154600,4753294100,14110,14110,14110,14110,0
20230814,154500,4753294100,14110,14110,14110,14110,0
20230814,154400,4753294100,14110,14110,14110,14110,0
20230814,154300,4753294100,14110,14110,14110,14110,0
20230814,154200,4753294100,14110,14110,14110,14110,6031
20230814,154100,4753294100,14110,14110,14110,14110,0
20230814,154000,4753294100,14110,14110,14110,14110,0
20230814,153900,4753294100,14110,14110,14110,14110,0
20230814,153800,4753294100,14110,14110,14110,14110,0
20230814,153700,4753294100,14110,14110,14110,14110,0
20230814,153600,4753294100,14110,14110,14110,14110,0
20230814,153500,4753294100,14110,14110,14110,14110,0
20230814,153400,4753294100,14110,14110,14110,14110,0
20230814,153300,4753294100,14110,14110,14110,14110,0
20230814,153200,4753294100,14110,14110,14110,14110,0
20230814,153100,4753294100,14110,14110,14110,14110,0
20230814,153000,4753294100,14110,14110,14110,14110,6031
20230814,152900,4668196690,14210,14210,14210,14210,0
20230814,152800,4668196690,14210,14210,14210,14210,0
20230814,152700,4668196690,14210,14210,14210,14210,0
20230814,152600,4668196690,14210,14210,14210,14210,0
20230814,152500,4668196690,14210,14210,14210,14210,0
20230814,152400,4668196690,14210,14210,14210,14210,0
20230814,152300,4668196690,14210,14210,14210,14210,0
20230814,152200,4668196690,14210,14210,14210,14210,0
20230814,152100,4668196690,14210,14210,14210,14210,0
20230814,152000,4668196690,14210,14210,14210,14210,0
20230814,151900,4668196690,14210,14180,14350,14170,2539
20230814,151800,4632157000,14170,14140,14170,14130,2343
20230814,151700,4599022770,14130,14140,14140,14120,1950
20230814,151600,4571476700,14150,14140,14150,14130,845
20230814,151500,4559522620,14140,14140,14150,14140,292
20230814,151400,4555393350,14140,14180,14190,14130,2502
20230814,151300,4519973470,14190,14200,14200,14190,983
20230814,151200,4506018440,14220,14220,14220,14200,3213
20230814,151100,4460365220,14230,14260,14260,14230,1645
20230814,151000,4436949320,14260,14260,14260,14250,110
20230814,150900,4435381580,14250,14260,14260,14250,410
20230814,150800,4429537780,14250,14260,14260,14250,230
20230814,150700,4426259980,14260,14270,14270,14260,397
20230814,150600,4420598630,14260,14260,14260,14260,0
20230814,150500,4420598630,14260,14270,14270,14260,300
20230814,150400,4416320600,14270,14270,14270,14260,471
20230814,150300,4409603810,14270,14310,14310,14270,233
20230814,150200,4406278860,14310,14310,14310,14310,8
20230814,150100,4406164380,14260,14300,14300,14260,151
20230814,150000,4404010520,14310,14310,14310,14310,686
20230814,145900,4394193860,14250,14270,14270,14250,118
20230814,145800,4392510360,14230,14320,14320,14230,238
20230814,145700,4389116580,14250,14220,14250,14210,1038
20230814,145600,4374362710,14210,14280,14280,14200,5143
20230814,145500,4301163070,14280,14300,14300,14280,1443
20230814,145400,4280546500,14300,14340,14340,14300,749
20230814,145300,4269835070,14340,14300,14340,14300,19
20230814,145200,4269562690,14340,14340,14340,14340,46
20230814,145100,4268903050,14340,14340,14340,14340,2
20230814,145000,4268874370,14350,14350,14350,14350,0
20230814,144900,4268874370,14350,14310,14350,14310,5
20230814,144800,4268802740,14350,14350,14350,14350,11
20230814,144700,4268644890,14310,14350,14350,14310,1288
20230814,144600,4250193270,14350,14350,14350,14350,124
20230814,144500,4248413870,14350,14350,14350,14350,539
20230814,144400,4240679220,14360,14370,14370,14360,540
20230814,144300,4232920420,14370,14370,14370,14370,690
20230814,144200,4223005120,14350,14350,14350,14350,112
20230814,144100,4221397920,14350,14350,14350,14350,0
20230814,144000,4221397920,14350,14370,14370,14340,170
20230814,143900,4218957300,14330,14330,14330,14330,0
20230814,143800,4218957300,14330,14330,14330,14330,0
20230814,143700,4218957300,14330,14380,14380,14330,135
20230814,143600,4217017750,14380,14380,14380,14380,153
20230814,143500,4214817610,14380,14330,14380,14320,461
20230814,143400,4208212710,14330,14340,14340,14330,334
20230814,143300,4203426440,14330,14350,14350,14330,700
20230814,143200,4193391630,14350,14350,14350,14350,110
20230814,143100,4191813130,14350,14380,14380,14350,201
20230814,143000,4188928540,14350,14350,14350,14350,241
20230814,142900,4185470190,14380,14380,14380,14380,1
20230814,142800,4185455810,14350,14350,14350,14350,1
20230814,142700,4185441460,14350,14360,14360,14350,751
20230814,142600,4174662110,14360,14370,14370,14360,558
20230814,142500,4166647640,14400,14400,14400,14400,0
20230814,142400,4166647640,14400,14380,14410,14380,224
20230814,142300,4163420860,14400,14400,14400,14400,48
20230814,142200,4162729660,14400,14390,14400,14390,88
20230814,142100,4161462900,14390,14390,14390,14390,1
20230814,142000,4161448510,14390,14390,14390,14390,8
20230814,141900,4161333390,14390,14400,14400,14390,4
20230814,141800,4161275820,14400,14380,14400,14380,172
20230814,141700,4158802160,14380,14380,14380,14380,90
20230814,141600,4157507960,14380,14380,14380,14380,305
20230814,141500,4153122060,14380,14380,14380,14380,48
20230814,141400,4152431820,14390,14390,14390,14390,104
20230814,141300,4150935260,14390,14390,14390,14390,100
20230814,141200,4149496260,14380,14380,14380,14380,244
20230814,141100,4145987540,14380,14380,14380,14380,139
20230814,141000,4143988720,14380,14340,14380,14330,248
20230814,140900,4140429540,14330,14330,14330,14330,7
20230814,140800,4140329230,14330,14340,14340,14330,410
20230814,140700,4134452050,14340,14360,14360,14340,742
20230814,140600,4123805260,14360,14360,14360,14360,126
20230814,140500,4121995900,14360,14380,14380,14360,123
20230814,140400,4120228500,14380,14390,14390,14380,150
20230814,140300,4118071000,14390,14360,14390,14360,26
20230814,140200,4117697190,14350,14350,14350,14350,20
20230814,140100,4117410190,14340,14350,14350,14340,13
20230814,140000,4117223750,14340,14350,14350,14340,408
20230814,135900,4111369760,14350,14350,14350,14350,2
20230814,135800,4111341060,14350,14350,14350,14340,329
20230814,135700,4106619920,14350,14350,14350,14350,0
20230814,135600,4106619920,14350,14350,14350,14350,5
20230814,135500,4106548170,14350,14360,14360,14350,1020
20230814,135400,4091908520,14380,14380,14380,14380,303
20230814,135300,4087551380,14390,14390,14390,14390,0
20230814,135200,4087551380,14390,14390,14390,14390,0
20230814,135100,4087551380,14390,14390,14390,14390,95
20230814,135000,4086184330,14400,14400,14400,14400,0
20230814,134900,4086184330,14400,14400,14400,14400,2
20230814,134800,4086155530,14380,14380,14380,14380,155
20230814,134700,4083926630,14400,14400,14400,14400,0
20230814,134600,4083926630,14400,14400,14400,14400,110
20230814,134500,4082342630,14400,14400,14400,14400,10
20230814,134400,4082198630,14400,14400,14400,14400,2
20230814,134300,4082169830,14400,14400,14400,14400,0
20230814,134200,4082169830,14400,14390,14400,14390,35
20230814,134100,4081665880,14390,14390,14390,14390,15
20230814,134000,4081450030,14390,14400,14400,14390,2
20230814,133900,4081421240,14400,14360,14400,14360,3
20230814,133800,4081378120,14350,14400,14400,14350,11
20230814,133700,4081220220,14400,14400,14400,14400,5
20230814,133600,4081148220,14400,14400,14400,14400,0
20230814,133500,4081148220,14400,14400,14400,14350,1101
20230814,133400,4065298820,14400,14400,14400,14400,0
20230814,133300,4065298820,14400,14400,14400,14400,41
20230814,133200,4064708420,14350,14360,14360,14350,1000
20230814,133100,4050354710,14360,14380,14380,14360,617
20230814,133000,4041489980,14380,14390,14390,14380,372
20230814,132900,4036138740,14400,14400,14400,14400,21
20230814,132800,4035836340,14390,14390,14390,14390,0
20230814,132700,4035836340,14390,14390,14390,14390,23
20230814,132600,4035505370,14400,14400,14400,14400,120
20230814,132500,4033777370,14400,14400,14400,14400,52
20230814,132400,4033028570,14380,14390,14390,14380,221
20230814,132300,4029849610,14390,14390,14390,14390,3
20230814,132200,4029806440,14390,14390,14400,14390,410
20230814,132100,4023903460,14390,14390,14390,14390,367
20230814,132000,4018622330,14390,14390,14390,14390,59
20230814,131900,4017773320,14390,14390,14390,14390,1
20230814,131800,4017758930,14380,14380,14380,14380,0
20230814,131700,4017758930,14380,14380,14380,14380,138
20230814,131600,4015774490,14360,14370,14370,14360,702
20230814,131500,4005691350,14370,14370,14370,14370,0
20230814,131400,4005691350,14370,14360,14370,14360,84
20230814,131300,4004484840,14360,14370,14370,14360,510
20230814,131200,3997160120,14370,14400,14400,14370,393
20230814,131100,3991512680,14400,14400,14400,14400,382
20230814,131000,3986011880,14400,14400,14400,14400,4
20230814,130900,3985954280,14400,14400,14400,14400,8
20230814,130800,3985839080,14410,14410,14410,14410,52
20230814,130700,3985089760,14410,14420,14420,14410,436
20230814,130600,3978806820,14420,14420,14420,14420,0
20230814,130500,3978806820,14420,14420,14420,14420,30
20230814,130400,3978374220,14410,14410,14410,14410,9
20230814,130300,3978244530,14370,14370,14370,14370,1
20230814,130200,3978230160,14360,14400,14410,14360,169
20230814,130100,3975801210,14400,14400,14400,14360,140
20230814,130000,3973789080,14360,14360,14360,14360,59
20230814,125900,3972941840,14360,14400,14400,14360,41
20230814,125800,3972352880,14360,14370,14400,14340,1288
20230814,125700,3953866880,14360,14400,14400,14360,2001
20230814,125600,3925117150,14410,14420,14420,14410,13
20230814,125500,3924929790,14370,14380,14380,14370,460
20230814,125400,3918318270,14380,14410,14410,14380,433
20230814,125300,3912091670,14380,14420,14420,14380,826
20230814,125200,3900190850,14420,14430,14430,14420,1430
20230814,125100,3879565250,14430,14430,14430,14430,39
20230814,125000,3879002480,14430,14430,14430,14430,0
20230814,124900,3879002480,14430,14430,14430,14430,0
20230814,124800,3879002480,14430,14430,14430,14430,43
20230814,124700,3878381990,14430,14450,14450,14430,315
20230814,124600,3873834260,14460,14460,14460,14460,0
20230814,124500,3873834260,14460,14460,14460,14460,200
20230814,124400,3870942260,14410,14410,14410,14410,0
20230814,124300,3870942260,14410,14410,14410,14410,84
20230814,124200,3869731820,14420,14460,14460,14420,56
20230814,124100,3868923900,14460,14410,14460,14410,86
20230814,124000,3867684500,14420,14450,14450,14420,432
20230814,123900,3861450060,14500,14460,14500,14460,152
20230814,123800,3859252100,14480,14470,14480,14470,184
20230814,123700,3856589270,14480,14480,14480,14480,18
20230814,123600,3856328630,14510,14510,14510,14510,3
20230814,123500,3856285100,14500,14500,14500,14500,702
20230814,123400,3846106100,14470,14470,14470,14470,220
20230814,123300,3842922700,14470,14460,14470,14460,597
20230814,123200,3834289610,14470,14490,14490,14470,400
20230814,123100,3828499560,14490,14490,14490,14490,21
20230814,123000,3828195270,14470,14510,14510,14470,1022
20230814,122900,3813403310,14480,14510,14510,14480,682
20230814,122800,3803515470,14520,14520,14520,14520,39
20230814,122700,3802949190,14510,14510,14520,14510,214
20230814,122600,3799842950,14510,14510,14510,14510,110
20230814,122500,3798246850,14500,14490,14500,14490,1697
20230814,122400,3773641850,14490,14500,14500,14490,567
20230814,122300,3765420920,14500,14500,14500,14500,108
20230814,122200,3763854920,14500,14490,14500,14490,943
20230814,122100,3750182760,14500,14500,14500,14500,113
20230814,122000,3748544260,14500,14480,14500,14470,351
20230814,121900,3743461790,14490,14480,14490,14480,413
20230814,121800,3737479550,14480,14480,14480,14480,0
20230814,121700,3737479550,14480,14480,14480,14480,43
20230814,121600,3736856910,14470,14490,14490,14470,459
20230814,121500,3730206520,14490,14470,14490,14470,666
20230814,121400,3720556260,14480,14470,14480,14460,320
20230814,121300,3715923980,14460,14460,14460,14460,0
20230814,121200,3715923980,14460,14460,14460,14450,383
20230814,121100,3710385810,14450,14450,14450,14450,249
20230814,121000,3706787760,14430,14450,14450,14430,21
20230814,120900,3706484330,14460,14450,14460,14430,502
20230814,120800,3699230250,14450,14460,14460,14450,215
20230814,120700,3696121430,14460,14460,14460,14450,75
20230814,120600,3695037370,14460,14450,14460,14450,442
20230814,120500,3688650420,14450,14440,14450,14440,91
20230814,120400,3687335540,14440,14440,14440,14440,79
20230814,120300,3686194780,14440,14440,14440,14440,71
20230814,120200,3685169540,14430,14430,14430,14430,3
20230814,120100,3685126250,14420,14420,14420,14420,82
20230814,120000,3683943810,14440,14440,14440,14430,168
20230814,115900,3681519330,14440,14440,14440,14440,28
20230814,115800,3681115010,14440,14440,14440,14440,100
20230814,115700,3679671010,14450,14450,14450,14450,102
20230814,115600,3678197110,14450,14450,14450,14440,63
20230814,115500,3677287090,14440,14440,14460,14440,265
20230814,115400,3673458270,14450,14450,14450,14450,251
20230814,115300,3669831320,14450,14440,14450,14440,206
20230814,115200,3666855280,14440,14400,14440,14400,1160
20230814,115100,3650140980,14390,14390,14390,14390,91
20230814,115000,3648831490,14390,14390,14390,14390,201
20230814,114900,3645939100,14370,14370,14370,14370,357
20230814,114800,3640809010,14380,14380,14380,14370,798
20230814,114700,3629334270,14370,14380,14380,14370,56
20230814,114600,3628529450,14380,14380,14380,14380,129
20230814,114500,3626674430,14380,14370,14380,14370,164
20230814,114400,3624316310,14370,14370,14370,14370,74
20230814,114300,3623252930,14370,14370,14370,14370,102
20230814,114200,3621787190,14380,14380,14380,14380,51
20230814,114100,3621053810,14360,14360,14370,14360,112
20230814,114000,3619444490,14370,14370,14370,14360,1960
20230814,113900,3591281930,14370,14370,14380,14360,1449
20230814,113800,3570461210,14370,14300,14370,14300,1636
20230814,113700,3547004470,14310,14290,14310,14290,182
20230814,113600,3544401270,14290,14290,14300,14290,285
20230814,113500,3540328000,14280,14270,14280,14260,112
20230814,113400,3538730630,14260,14280,14280,14260,88
20230814,113300,3537475590,14280,14280,14300,14280,476
20230814,113200,3530677260,14270,14260,14270,14260,381
20230814,113100,3525242590,14260,14220,14260,14220,147
20230814,113000,3523146440,14210,14200,14210,14200,2660
20230814,112900,3485358820,14200,14250,14260,14200,3590
20230814,112800,3434303630,14240,14240,14240,14240,70
20230814,112700,3433306830,14240,14250,14270,14240,161
20230814,112600,3431012820,14230,14230,14230,14230,373
20230814,112500,3425705030,14230,14230,14230,14230,0
20230814,112400,3425705030,14230,14230,14230,14230,3
20230814,112300,3425662340,14230,14230,14250,14230,612
20230814,112200,3416952820,14230,14270,14270,14230,2949
20230814,112100,3374943040,14270,14260,14270,14250,395
20230814,112000,3369310490,14260,14270,14270,14260,371
20230814,111900,3364018390,14260,14300,14310,14260,3146
20230814,111800,3319100700,14300,14300,14300,14300,170
20230814,111700,3316669700,14310,14330,14330,14300,1506
20230814,111600,3295123730,14330,14340,14340,14330,85
20230814,111500,3293905480,14340,14340,14340,14300,1028
20230814,111400,3279190680,14330,14330,14330,14330,0
20230814,111300,3279190680,14330,14360,14360,14330,103
20230814,111200,3277714360,14330,14340,14340,14330,121
20230814,111100,3275979430,14350,14360,14360,14350,171
20230814,111000,3273524370,14360,14360,14360,14360,10
20230814,110900,3273380770,14310,14350,14350,14310,676
20230814,110800,3263698040,14340,14330,14340,14320,446
20230814,110700,3257305320,14340,14340,14340,14330,449
20230814,110600,3250866700,14330,14340,14340,14330,436
20230814,110500,3244615060,14340,14310,14340,14310,400
20230814,110400,3238887260,14310,14320,14320,14310,370
20230814,110300,3233589460,14320,14370,14370,14320,240
20230814,110200,3230150660,14370,14370,14370,14370,135
20230814,110100,3228210710,14370,14360,14380,14310,1102
20230814,110000,3212414550,14380,14380,14380,14380,216
20230814,105900,3209308470,14380,14340,14380,14340,450
20230814,105800,3202845190,14340,14320,14340,14320,1699
20230814,105700,3178483370,14320,14310,14320,14310,123
20230814,105600,3176723210,14310,14310,14310,14310,10
20230814,105500,3176580110,14340,14340,14340,14340,1
20230814,105400,3176565770,14290,14340,14340,14290,2720
20230814,105300,3137643320,14340,14370,14370,14340,2706
20230814,105200,3098799470,14380,14390,14390,14380,47
20230814,105100,3098123590,14410,14410,14410,14410,0
20230814,105000,3098123590,14410,14430,14430,14410,257
20230814,104900,3094419760,14420,14410,14420,14400,50
20230814,104800,3093699450,14410,14400,14410,14370,262
20230814,104700,3089926580,14400,14380,14400,14370,1222
20230814,104600,3072334970,14390,14400,14400,14390,26
20230814,104500,3071960670,14400,14400,14410,14400,66
20230814,104400,3071010180,14400,14400,14400,14400,34
20230814,104300,3070520580,14400,14410,14410,14400,43
20230814,104200,3069901000,14410,14350,14410,14350,63
20230814,104100,3068993350,14360,14400,14400,14360,693
20230814,104000,3059034250,14400,14430,14460,14400,400
20230814,103900,3053262310,14400,14400,14400,14400,0
20230814,103800,3053262310,14400,14440,14440,14380,9175
20230814,103700,2921152320,14440,14450,14450,14440,510
20230814,103600,2913784820,14450,14440,14450,14420,1103
20230814,103500,2897859920,14440,14440,14440,14440,50
20230814,103400,2897137920,14430,14430,14430,14430,0
20230814,103300,2897137920,14430,14410,14430,14410,193
20230814,103200,2894352970,14410,14410,14410,14410,0
20230814,103100,2894352970,14410,14420,14430,14410,42
20230814,103000,2893747360,14420,14420,14420,14420,70
20230814,102900,2892737960,14420,14430,14430,14420,104
20230814,102800,2891238240,14430,14390,14430,14380,233
20230814,102700,2887882950,14420,14420,14420,14420,484
20230814,102600,2880903670,14420,14420,14420,14420,2
20230814,102500,2880874830,14360,14420,14420,14360,1551
20230814,102400,2858598720,14420,14420,14420,14420,130
20230814,102300,2856724120,14350,14400,14400,14350,500
20230814,102200,2849543910,14420,14410,14420,14410,37
20230814,102100,2849010670,14410,14410,14410,14410,764
20230814,102000,2838001430,14410,14400,14410,14340,2830
20230814,101900,2797370760,14400,14390,14400,14390,1433
20230814,101800,2776739760,14390,14360,14390,14360,118
20230814,101700,2775043780,14350,14310,14360,14310,1693
20230814,101600,2750774280,14310,14330,14330,14300,2012
20230814,101500,2721980400,14330,14330,14340,14330,477
20230814,101400,2715142610,14340,14400,14400,14340,1735
20230814,101300,2690225460,14400,14400,14400,14350,490
20230814,101200,2683174360,14400,14390,14400,14350,117
20230814,101100,2681494070,14350,14310,14360,14310,2469
20230814,101000,2646069560,14300,14390,14390,14300,6136
20230814,100900,2558172020,14390,14410,14410,14390,40
20230814,100800,2557596250,14400,14410,14410,14400,85
20230814,100700,2556371420,14380,14420,14430,14350,1072
20230814,100600,2540953680,14430,14450,14450,14350,6297
20230814,100500,2450268590,14450,14450,14460,14450,1003
20230814,100400,2435768120,14470,14500,14500,14450,1346
20230814,100300,2416302890,14490,14500,14500,14490,387
20230814,100200,2410693810,14500,14520,14520,14500,544
20230814,100100,2402801680,14520,14550,14550,14520,665
20230814,100000,2393126790,14550,14500,14550,14500,29
20230814,095900,2392705290,14550,14500,14550,14500,147
20230814,095800,2390571190,14500,14530,14560,14500,3427
20230814,095700,2340834190,14520,14550,14570,14520,674
20230814,095600,2331035480,14580,14580,14600,14530,1132
20230814,095500,2314540260,14580,14540,14580,14530,2800
20230814,095400,2273801240,14530,14490,14540,14490,3098
20230814,095300,2228874570,14490,14490,14490,14490,1160
20230814,095200,2212066170,14490,14480,14490,14450,878
20230814,095100,2199349060,14480,14430,14480,14430,707
20230814,095000,2189141460,14430,14410,14430,14410,178
20230814,094900,2186575940,14410,14420,14440,14400,2345
20230814,094800,2152789910,14440,14400,14440,14400,1268
20230814,094700,2134502620,14400,14430,14440,14400,3506
20230814,094600,2083984950,14420,14440,14440,14410,1738
20230814,094500,2058921830,14440,14420,14440,14410,4465
20230814,094400,1994534010,14420,14480,14490,14420,4216
20230814,094300,1933638690,14480,14470,14480,14450,1549
20230814,094200,1911234780,14460,14460,14490,14450,1915
20230814,094100,1883540770,14460,14500,14500,14450,6828
20230814,094000,1784655700,14490,14480,14540,14480,6985
20230814,093900,1683408440,14480,14580,14580,14480,5046
20230814,093800,1610043200,14580,14680,14700,14570,3633
20230814,093700,1556879050,14650,14620,14830,14620,632
20230814,093600,1547625900,14620,14840,14840,14550,12633
20230814,093500,1361509580,14850,14850,14850,14840,319
20230814,093400,1356772480,14850,14890,14890,14840,251
20230814,093300,1353043000,14890,14890,14890,14870,311
20230814,093200,1348413270,14890,14850,14890,14850,4
20230814,093100,1348353750,14850,14850,14900,14840,705
20230814,093000,1337873590,14850,14820,14850,14780,848
20230814,092900,1325307440,14820,14790,14820,14760,2539
20230814,092800,1287758910,14800,14790,14800,14750,2351
20230814,092700,1253047290,14790,14820,14820,14770,840
20230814,092600,1240628230,14780,14790,14850,14740,6302
20230814,092500,1147638630,14790,14990,14990,14750,5235
20230814,092400,1070010570,15000,15090,15120,15000,3737
20230814,092300,1013760830,15030,15140,15150,15030,6100
20230814,092200,921683350,15130,15130,15140,15130,1783
20230814,092100,894703660,15130,15100,15200,15100,116
20230814,092000,892949980,15100,15100,15200,15080,3267
20230814,091900,843600350,15110,15110,15120,15100,2024
20230814,091800,813013770,15110,15150,15200,15080,7032
20230814,091700,706732330,15140,15150,15200,15140,11202
20230814,091600,537117640,15150,15270,15270,15140,6879
20230814,091500,432457790,15290,15290,15300,15270,922
20230814,091400,418368490,15290,15290,15300,15290,583
20230814,091300,409453330,15280,15370,15370,15280,1680
20230814,091200,383734390,15370,15320,15370,15320,394
20230814,091100,377686690,15300,15350,15350,15290,574
20230814,091000,368907790,15290,15350,15350,15290,1652
20230814,090900,343617130,15400,15380,15400,15370,928
20230814,090800,329341480,15400,15310,15450,15300,1420
20230814,090700,307532090,15310,15300,15330,15280,2117
20230814,090600,275127700,15300,15330,15350,15280,1080
20230814,090500,258587690,15300,15450,15450,15240,4223
20230814,090400,193696530,15440,15460,15460,15440,1113
20230814,090300,176489820,15450,15410,15450,15400,1175
20230814,090200,158387460,15460,15660,15670,15360,4169
20230814,090100,93814110,15650,15720,15720,15610,901
20230814,090000,79711310,15620,15800,15800,15610,5047