KissMeData/199730/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201400,583141190,15050,15050,15050,15050,219
20230814,201300,583141190,15050,15050,15050,15050,0
20230814,201200,583141190,15050,15050,15050,15050,0
20230814,201100,583141190,15050,15050,15050,15050,0
20230814,201000,583141190,15050,15050,15050,15050,0
20230814,200900,583141190,15050,15050,15050,15050,0
20230814,200800,583141190,15050,15050,15050,15050,0
20230814,200700,583141190,15050,15050,15050,15050,0
20230814,200600,583141190,15050,15050,15050,15050,0
20230814,200500,583141190,15050,15050,15050,15050,0
20230814,200400,583141190,15050,15050,15050,15050,0
20230814,200300,583141190,15050,15050,15050,15050,0
20230814,200200,583141190,15050,15050,15050,15050,0
20230814,200100,583141190,15050,15050,15050,15050,0
20230814,200000,583141190,15050,15050,15050,15050,0
20230814,195900,583141190,15050,15050,15050,15050,0
20230814,195800,583141190,15050,15050,15050,15050,0
20230814,195700,583141190,15050,15050,15050,15050,0
20230814,195600,583141190,15050,15050,15050,15050,0
20230814,195500,583141190,15050,15050,15050,15050,0
20230814,195400,583141190,15050,15050,15050,15050,0
20230814,195300,583141190,15050,15050,15050,15050,0
20230814,195200,583141190,15050,15050,15050,15050,0
20230814,195100,583141190,15050,15050,15050,15050,0
20230814,195000,583141190,15050,15050,15050,15050,0
20230814,194900,583141190,15050,15050,15050,15050,0
20230814,194800,583141190,15050,15050,15050,15050,0
20230814,194700,583141190,15050,15050,15050,15050,0
20230814,194600,583141190,15050,15050,15050,15050,0
20230814,194500,583141190,15050,15050,15050,15050,0
20230814,194400,583141190,15050,15050,15050,15050,219
20230814,194300,583141190,15050,15050,15050,15050,0
20230814,194200,583141190,15050,15050,15050,15050,0
20230814,194100,583141190,15050,15050,15050,15050,0
20230814,194000,583141190,15050,15050,15050,15050,0
20230814,193900,583141190,15050,15050,15050,15050,0
20230814,193800,583141190,15050,15050,15050,15050,0
20230814,193700,583141190,15050,15050,15050,15050,0
20230814,193600,583141190,15050,15050,15050,15050,0
20230814,193500,583141190,15050,15050,15050,15050,0
20230814,193400,583141190,15050,15050,15050,15050,0
20230814,193300,583141190,15050,15050,15050,15050,0
20230814,193200,583141190,15050,15050,15050,15050,0
20230814,193100,583141190,15050,15050,15050,15050,0
20230814,193000,583141190,15050,15050,15050,15050,0
20230814,192900,583141190,15050,15050,15050,15050,0
20230814,192800,583141190,15050,15050,15050,15050,0
20230814,192700,583141190,15050,15050,15050,15050,0
20230814,192600,583141190,15050,15050,15050,15050,0
20230814,192500,583141190,15050,15050,15050,15050,0
20230814,192400,583141190,15050,15050,15050,15050,0
20230814,192300,583141190,15050,15050,15050,15050,0
20230814,192200,583141190,15050,15050,15050,15050,0
20230814,192100,583141190,15050,15050,15050,15050,0
20230814,192000,583141190,15050,15050,15050,15050,0
20230814,191900,583141190,15050,15050,15050,15050,0
20230814,191800,583141190,15050,15050,15050,15050,0
20230814,191700,583141190,15050,15050,15050,15050,0
20230814,191600,583141190,15050,15050,15050,15050,0
20230814,191500,583141190,15050,15050,15050,15050,0
20230814,191400,583141190,15050,15050,15050,15050,219
20230814,191300,583141190,15050,15050,15050,15050,0
20230814,191200,583141190,15050,15050,15050,15050,0
20230814,191100,583141190,15050,15050,15050,15050,0
20230814,191000,583141190,15050,15050,15050,15050,0
20230814,190900,583141190,15050,15050,15050,15050,0
20230814,190800,583141190,15050,15050,15050,15050,0
20230814,190700,583141190,15050,15050,15050,15050,0
20230814,190600,583141190,15050,15050,15050,15050,0
20230814,190500,583141190,15050,15050,15050,15050,0
20230814,190400,583141190,15050,15050,15050,15050,0
20230814,190300,583141190,15050,15050,15050,15050,0
20230814,190200,583141190,15050,15050,15050,15050,0
20230814,190100,583141190,15050,15050,15050,15050,0
20230814,190000,583141190,15050,15050,15050,15050,0
20230814,185900,583141190,15050,15050,15050,15050,0
20230814,185800,583141190,15050,15050,15050,15050,0
20230814,185700,583141190,15050,15050,15050,15050,0
20230814,185600,583141190,15050,15050,15050,15050,0
20230814,185500,583141190,15050,15050,15050,15050,0
20230814,185400,583141190,15050,15050,15050,15050,0
20230814,185300,583141190,15050,15050,15050,15050,0
20230814,185200,583141190,15050,15050,15050,15050,0
20230814,185100,583141190,15050,15050,15050,15050,0
20230814,185000,583141190,15050,15050,15050,15050,0
20230814,184900,583141190,15050,15050,15050,15050,0
20230814,184800,583141190,15050,15050,15050,15050,0
20230814,184700,583141190,15050,15050,15050,15050,0
20230814,184600,583141190,15050,15050,15050,15050,0
20230814,184500,583141190,15050,15050,15050,15050,0
20230814,184400,583141190,15050,15050,15050,15050,219
20230814,184300,583141190,15050,15050,15050,15050,0
20230814,184200,583141190,15050,15050,15050,15050,0
20230814,184100,583141190,15050,15050,15050,15050,0
20230814,184000,583141190,15050,15050,15050,15050,0
20230814,183900,583141190,15050,15050,15050,15050,0
20230814,183800,583141190,15050,15050,15050,15050,0
20230814,183700,583141190,15050,15050,15050,15050,0
20230814,183600,583141190,15050,15050,15050,15050,0
20230814,183500,583141190,15050,15050,15050,15050,0
20230814,183400,583141190,15050,15050,15050,15050,0
20230814,183300,583141190,15050,15050,15050,15050,0
20230814,183200,583141190,15050,15050,15050,15050,0
20230814,183100,583141190,15050,15050,15050,15050,0
20230814,183000,583141190,15050,15050,15050,15050,0
20230814,182900,583141190,15050,15050,15050,15050,0
20230814,182800,583141190,15050,15050,15050,15050,0
20230814,182700,583141190,15050,15050,15050,15050,0
20230814,182600,583141190,15050,15050,15050,15050,0
20230814,182500,583141190,15050,15050,15050,15050,0
20230814,182400,583141190,15050,15050,15050,15050,0
20230814,182300,583141190,15050,15050,15050,15050,0
20230814,182200,583141190,15050,15050,15050,15050,0
20230814,182100,583141190,15050,15050,15050,15050,0
20230814,182000,583141190,15050,15050,15050,15050,0
20230814,181900,583141190,15050,15050,15050,15050,0
20230814,181800,583141190,15050,15050,15050,15050,0
20230814,181700,583141190,15050,15050,15050,15050,0
20230814,181600,583141190,15050,15050,15050,15050,0
20230814,181500,583141190,15050,15050,15050,15050,0
20230814,181400,583141190,15050,15050,15050,15050,219
20230814,181300,583141190,15050,15050,15050,15050,0
20230814,181200,583141190,15050,15050,15050,15050,0
20230814,181100,583141190,15050,15050,15050,15050,0
20230814,181000,583141190,15050,15050,15050,15050,0
20230814,180900,583141190,15050,15050,15050,15050,0
20230814,180800,583141190,15050,15050,15050,15050,0
20230814,180700,583141190,15050,15050,15050,15050,0
20230814,180600,583141190,15050,15050,15050,15050,0
20230814,180500,583141190,15050,15050,15050,15050,0
20230814,180400,583141190,15050,15050,15050,15050,0
20230814,180300,583141190,15050,15050,15050,15050,0
20230814,180200,583141190,15050,15050,15050,15050,0
20230814,180100,583141190,15050,15050,15050,15050,0
20230814,180000,583141190,15050,15050,15050,15050,0
20230814,175900,583141190,15050,15050,15050,15050,0
20230814,175800,583141190,15050,15050,15050,15050,0
20230814,175700,583141190,15050,15050,15050,15050,0
20230814,175600,583141190,15050,15050,15050,15050,0
20230814,175500,583141190,15050,15050,15050,15050,0
20230814,175400,583141190,15050,15050,15050,15050,0
20230814,175300,583141190,15050,15050,15050,15050,0
20230814,175200,583141190,15050,15050,15050,15050,0
20230814,175100,583141190,15050,15050,15050,15050,0
20230814,175000,583141190,15050,15050,15050,15050,0
20230814,174900,583141190,15050,15050,15050,15050,0
20230814,174800,583141190,15050,15050,15050,15050,0
20230814,174700,583141190,15050,15050,15050,15050,0
20230814,174600,583141190,15050,15050,15050,15050,0
20230814,174500,583141190,15050,15050,15050,15050,0
20230814,174400,583141190,15050,15050,15050,15050,219
20230814,174300,583141190,15050,15050,15050,15050,0
20230814,174200,583141190,15050,15050,15050,15050,0
20230814,174100,583141190,15050,15050,15050,15050,0
20230814,174000,583141190,15050,15050,15050,15050,0
20230814,173900,583141190,15050,15050,15050,15050,0
20230814,173800,583141190,15050,15050,15050,15050,0
20230814,173700,583141190,15050,15050,15050,15050,0
20230814,173600,583141190,15050,15050,15050,15050,0
20230814,173500,583141190,15050,15050,15050,15050,0
20230814,173400,583141190,15050,15050,15050,15050,0
20230814,173300,583141190,15050,15050,15050,15050,0
20230814,173200,583141190,15050,15050,15050,15050,0
20230814,173100,583141190,15050,15050,15050,15050,0
20230814,173000,583141190,15050,15050,15050,15050,0
20230814,172900,583141190,15050,15050,15050,15050,0
20230814,172800,583141190,15050,15050,15050,15050,0
20230814,172700,583141190,15050,15050,15050,15050,0
20230814,172600,583141190,15050,15050,15050,15050,0
20230814,172500,583141190,15050,15050,15050,15050,0
20230814,172400,583141190,15050,15050,15050,15050,0
20230814,172300,583141190,15050,15050,15050,15050,0
20230814,172200,583141190,15050,15050,15050,15050,0
20230814,172100,583141190,15050,15050,15050,15050,0
20230814,172000,583141190,15050,15050,15050,15050,0
20230814,171900,583141190,15050,15050,15050,15050,0
20230814,171800,583141190,15050,15050,15050,15050,0
20230814,171700,583141190,15050,15050,15050,15050,0
20230814,171600,583141190,15050,15050,15050,15050,0
20230814,171500,583141190,15050,15050,15050,15050,0
20230814,171400,583141190,15050,15050,15050,15050,219
20230814,171300,583141190,15050,15050,15050,15050,0
20230814,171200,583141190,15050,15050,15050,15050,0
20230814,171100,583141190,15050,15050,15050,15050,0
20230814,171000,583141190,15050,15050,15050,15050,0
20230814,170900,583141190,15050,15050,15050,15050,0
20230814,170800,583141190,15050,15050,15050,15050,0
20230814,170700,583141190,15050,15050,15050,15050,0
20230814,170600,583141190,15050,15050,15050,15050,0
20230814,170500,583141190,15050,15050,15050,15050,0
20230814,170400,583141190,15050,15050,15050,15050,0
20230814,170300,583141190,15050,15050,15050,15050,0
20230814,170200,583141190,15050,15050,15050,15050,0
20230814,170100,583141190,15050,15050,15050,15050,0
20230814,170000,583141190,15050,15050,15050,15050,0
20230814,165900,583141190,15050,15050,15050,15050,0
20230814,165800,583141190,15050,15050,15050,15050,0
20230814,165700,583141190,15050,15050,15050,15050,0
20230814,165600,583141190,15050,15050,15050,15050,0
20230814,165500,583141190,15050,15050,15050,15050,0
20230814,165400,583141190,15050,15050,15050,15050,0
20230814,165300,583141190,15050,15050,15050,15050,0
20230814,165200,583141190,15050,15050,15050,15050,0
20230814,165100,583141190,15050,15050,15050,15050,0
20230814,165000,583141190,15050,15050,15050,15050,0
20230814,164900,583141190,15050,15050,15050,15050,0
20230814,164800,583141190,15050,15050,15050,15050,0
20230814,164700,583141190,15050,15050,15050,15050,0
20230814,164600,583141190,15050,15050,15050,15050,0
20230814,164500,583141190,15050,15050,15050,15050,0
20230814,164400,583141190,15050,15050,15050,15050,219
20230814,164300,583141190,15050,15050,15050,15050,0
20230814,164200,583141190,15050,15050,15050,15050,0
20230814,164100,583141190,15050,15050,15050,15050,0
20230814,164000,583141190,15050,15050,15050,15050,0
20230814,163900,583141190,15050,15050,15050,15050,0
20230814,163800,583141190,15050,15050,15050,15050,0
20230814,163700,583141190,15050,15050,15050,15050,0
20230814,163600,583141190,15050,15050,15050,15050,0
20230814,163500,583141190,15050,15050,15050,15050,0
20230814,163400,583141190,15050,15050,15050,15050,0
20230814,163300,583141190,15050,15050,15050,15050,0
20230814,163200,583141190,15050,15050,15050,15050,0
20230814,163100,583141190,15050,15050,15050,15050,0
20230814,163000,583141190,15050,15050,15050,15050,0
20230814,162900,583141190,15050,15050,15050,15050,0
20230814,162800,583141190,15050,15050,15050,15050,0
20230814,162700,583141190,15050,15050,15050,15050,0
20230814,162600,583141190,15050,15050,15050,15050,0
20230814,162500,583141190,15050,15050,15050,15050,0
20230814,162400,583141190,15050,15050,15050,15050,0
20230814,162300,583141190,15050,15050,15050,15050,0
20230814,162200,583141190,15050,15050,15050,15050,0
20230814,162100,583141190,15050,15050,15050,15050,0
20230814,162000,583141190,15050,15050,15050,15050,0
20230814,161900,583141190,15050,15050,15050,15050,0
20230814,161800,583141190,15050,15050,15050,15050,0
20230814,161700,583141190,15050,15050,15050,15050,0
20230814,161600,583141190,15050,15050,15050,15050,0
20230814,161500,583141190,15050,15050,15050,15050,0
20230814,161400,583141190,15050,15050,15050,15050,219
20230814,161300,583141190,15050,15050,15050,15050,0
20230814,161200,583141190,15050,15050,15050,15050,0
20230814,161100,583141190,15050,15050,15050,15050,0
20230814,161000,583141190,15050,15050,15050,15050,0
20230814,160900,583141190,15050,15050,15050,15050,0
20230814,160800,583141190,15050,15050,15050,15050,0
20230814,160700,583141190,15050,15050,15050,15050,0
20230814,160600,583141190,15050,15050,15050,15050,0
20230814,160500,583141190,15050,15050,15050,15050,0
20230814,160400,583141190,15050,15050,15050,15050,0
20230814,160300,583141190,15050,15050,15050,15050,0
20230814,160200,583141190,15050,15050,15050,15050,0
20230814,160100,583141190,15050,15050,15050,15050,0
20230814,160000,583141190,15050,15050,15050,15050,0
20230814,155900,583141190,15050,15050,15050,15050,0
20230814,155800,583141190,15050,15050,15050,15050,0
20230814,155700,583141190,15050,15050,15050,15050,0
20230814,155600,583141190,15050,15050,15050,15050,0
20230814,155500,583141190,15050,15050,15050,15050,0
20230814,155400,583141190,15050,15050,15050,15050,0
20230814,155300,583141190,15050,15050,15050,15050,0
20230814,155200,583141190,15050,15050,15050,15050,0
20230814,155100,583141190,15050,15050,15050,15050,0
20230814,155000,583141190,15050,15050,15050,15050,0
20230814,154900,583141190,15050,15050,15050,15050,0
20230814,154800,583141190,15050,15050,15050,15050,0
20230814,154700,583141190,15050,15050,15050,15050,0
20230814,154600,583141190,15050,15050,15050,15050,0
20230814,154500,583141190,15050,15050,15050,15050,0
20230814,154400,583141190,15050,15050,15050,15050,219
20230814,154300,583141190,15050,15050,15050,15050,0
20230814,154200,583141190,15050,15050,15050,15050,0
20230814,154100,583141190,15050,15050,15050,15050,0
20230814,154000,583141190,15050,15050,15050,15050,0
20230814,153900,583141190,15050,15050,15050,15050,0
20230814,153800,583141190,15050,15050,15050,15050,0
20230814,153700,583141190,15050,15050,15050,15050,0
20230814,153600,583141190,15050,15050,15050,15050,0
20230814,153500,583141190,15050,15050,15050,15050,0
20230814,153400,583141190,15050,15050,15050,15050,0
20230814,153300,583141190,15050,15050,15050,15050,0
20230814,153200,583141190,15050,15050,15050,15050,0
20230814,153100,583141190,15050,15050,15050,15050,0
20230814,153000,583141190,15050,15050,15050,15050,219
20230814,152900,579845240,15100,15100,15100,15100,0
20230814,152800,579845240,15100,15100,15100,15100,0
20230814,152700,579845240,15100,15100,15100,15100,0
20230814,152600,579845240,15100,15100,15100,15100,0
20230814,152500,579845240,15100,15100,15100,15100,0
20230814,152400,579845240,15100,15100,15100,15100,0
20230814,152300,579845240,15100,15100,15100,15100,0
20230814,152200,579845240,15100,15100,15100,15100,0
20230814,152100,579845240,15100,15100,15100,15100,0
20230814,152000,579845240,15100,15100,15100,15100,0
20230814,151900,579845240,15100,15100,15100,15100,0
20230814,151800,579845240,15100,15050,15100,15050,13
20230814,151700,579649090,15100,15080,15100,15080,5
20230814,151600,579573640,15080,15110,15110,15080,11
20230814,151500,579407700,15110,15110,15110,15110,10
20230814,151400,579256600,15110,15120,15120,15110,6
20230814,151300,579165920,15120,15080,15120,15080,28
20230814,151200,578743100,15070,15050,15070,15050,395
20230814,151100,572797210,15040,15040,15040,15030,212
20230814,151000,569610730,15040,15020,15050,15020,45
20230814,150900,568934130,15050,15060,15060,15030,179
20230814,150800,566243500,15060,15070,15070,15060,10
20230814,150700,566092820,15070,15070,15070,15070,4
20230814,150600,566032540,15070,15070,15070,15070,12
20230814,150500,565851700,15060,15100,15100,15050,13
20230814,150400,565655930,15100,15100,15100,15050,263
20230814,150300,561693720,15100,15100,15100,15100,4
20230814,150200,561633320,15090,15090,15090,15080,10
20230814,150100,561482440,15090,15070,15090,15070,8
20230814,150000,561361820,15090,15120,15120,15080,5
20230814,145900,561286310,15120,15120,15120,15120,11
20230814,145800,561119990,15120,15060,15120,15060,12
20230814,145700,560939030,15120,15120,15120,15120,10
20230814,145600,560787830,15120,15120,15120,15120,10
20230814,145500,560636630,15120,15120,15120,15120,4
20230814,145400,560576150,15120,15110,15120,15110,12
20230814,145300,560394730,15110,15110,15110,15110,5
20230814,145200,560319180,15100,15100,15110,15100,11
20230814,145100,560153060,15100,15100,15100,15100,4
20230814,145000,560092660,15100,15110,15110,15050,510
20230814,144900,552416580,15110,15120,15120,15050,110
20230814,144800,550759950,15120,15120,15120,15120,4
20230814,144700,550699470,15120,15120,15120,15120,10
20230814,144600,550548270,15110,15110,15110,15110,4
20230814,144500,550487830,15110,15110,15110,15110,10
20230814,144400,550336730,15110,15110,15110,15110,4
20230814,144300,550276290,15110,15110,15110,15110,11
20230814,144200,550110080,15110,15100,15110,15100,12
20230814,144100,549928860,15100,15100,15100,15100,4
20230814,144000,549868460,15100,15090,15100,15090,10
20230814,143900,549717480,15090,15020,15090,15020,7
20230814,143800,549611990,15020,15090,15090,15020,14
20230814,143700,549400940,15100,15090,15100,15080,9
20230814,143600,549265160,15080,15110,15110,15020,25
20230814,143500,548888500,15120,15120,15120,15120,10
20230814,143400,548737300,15110,15120,15120,15110,56
20230814,143300,547891080,15120,15110,15120,15100,140
20230814,143200,545776900,15110,15110,15110,15100,5
20230814,143100,545701360,15100,15080,15100,15080,7
20230814,143000,545595780,15070,15070,15070,15070,1
20230814,142900,545580710,15070,15080,15080,15070,2
20230814,142800,545550560,15090,15090,15090,15090,6
20230814,142700,545460020,15080,15080,15080,15080,0
20230814,142600,545460020,15080,15080,15080,15080,8
20230814,142500,545339380,15070,15070,15070,15070,0
20230814,142400,545339380,15070,15050,15070,15050,59
20230814,142300,544451310,15050,15050,15050,15050,11
20230814,142200,544285760,15050,15050,15050,15050,0
20230814,142100,544285760,15050,15050,15050,15050,6
20230814,142000,544195460,15050,15060,15060,15050,13
20230814,141900,543999800,15060,15060,15060,15060,6
20230814,141800,543909440,15060,15060,15060,15060,0
20230814,141700,543909440,15060,15020,15060,15020,7
20230814,141600,543804060,15060,15060,15060,15060,7
20230814,141500,543698640,15050,15060,15060,15050,114
20230814,141400,541982000,15060,15060,15060,15060,7
20230814,141300,541876580,15060,15060,15060,15060,0
20230814,141200,541876580,15060,15060,15060,15060,6
20230814,141100,541786220,15060,15060,15060,15060,6
20230814,141000,541695860,15050,15050,15050,15050,0
20230814,140900,541695860,15050,15050,15050,15050,6
20230814,140800,541605560,15050,15050,15050,15050,2
20230814,140700,541575460,15050,15060,15060,15050,7
20230814,140600,541470050,15040,15070,15070,15040,51
20230814,140500,540701510,15090,15090,15090,15090,6
20230814,140400,540610970,15090,15090,15090,15090,7
20230814,140300,540505340,15090,15090,15090,15090,0
20230814,140200,540505340,15090,15090,15090,15090,6
20230814,140100,540414800,15090,15090,15090,15090,0
20230814,140000,540414800,15090,15090,15090,15090,7
20230814,135900,540309170,15020,15030,15030,15020,261
20230814,135800,536386350,15110,15110,15110,15110,6
20230814,135700,536295690,15120,15120,15120,15120,6
20230814,135600,536204970,15110,15110,15110,15110,0
20230814,135500,536204970,15110,15080,15110,15080,12
20230814,135400,536023740,15080,15060,15080,15060,8
20230814,135300,535903190,15060,15060,15060,15060,6
20230814,135200,535812830,15070,15070,15070,15070,1
20230814,135100,535797760,15030,15030,15030,15030,0
20230814,135000,535797760,15030,15030,15030,15030,0
20230814,134900,535797760,15030,15030,15030,15030,57
20230814,134800,534941050,14960,14960,14960,14960,0
20230814,134700,534941050,14960,14960,14960,14960,0
20230814,134600,534941050,14960,14960,14960,14960,2450
20230814,134500,498289050,14950,14960,14970,14950,1061
20230814,134400,482417460,14960,14950,14960,14950,217
20230814,134300,479172220,14960,15000,15000,14960,374
20230814,134200,473564080,15000,15000,15000,15000,0
20230814,134100,473564080,15000,15000,15000,15000,0
20230814,134000,473564080,15000,15000,15000,15000,0
20230814,133900,473564080,15000,15000,15000,15000,0
20230814,133800,473564080,15000,14980,15000,14980,2567
20230814,133700,435062040,14990,14950,14990,14940,120
20230814,133600,433265930,14950,15020,15020,14950,2034
20230814,133500,402773960,15010,15060,15060,15010,1158
20230814,133400,385370680,15050,15050,15050,15050,3
20230814,133300,385325530,15060,15060,15060,15060,204
20230814,133200,382253290,15060,15050,15060,15050,468
20230814,133100,375209880,15050,15110,15110,15050,1951
20230814,133000,345820570,15160,15160,15160,15160,0
20230814,132900,345820570,15160,15160,15160,15160,0
20230814,132800,345820570,15160,15160,15160,15160,1
20230814,132700,345805410,15160,15160,15160,15160,0
20230814,132600,345805410,15160,15160,15160,15160,0
20230814,132500,345805410,15160,15160,15160,15160,0
20230814,132400,345805410,15160,15160,15160,15160,0
20230814,132300,345805410,15160,15160,15160,15160,0
20230814,132200,345805410,15160,15160,15160,15160,0
20230814,132100,345805410,15160,15160,15160,15160,0
20230814,132000,345805410,15160,15160,15160,15160,1
20230814,131900,345790250,15160,15160,15160,15160,1
20230814,131800,345775090,15160,15160,15160,15160,1
20230814,131700,345759930,15120,15120,15120,15120,0
20230814,131600,345759930,15120,15120,15120,15120,20
20230814,131500,345457530,15110,15110,15110,15110,0
20230814,131400,345457530,15110,15110,15110,15110,0
20230814,131300,345457530,15110,15110,15110,15110,100
20230814,131200,343946530,15160,15160,15160,15160,1
20230814,131100,343931370,15100,15100,15100,15100,11
20230814,131000,343765270,15100,15100,15100,15100,0
20230814,130900,343765270,15100,15100,15100,15100,100
20230814,130800,342255270,15170,15170,15170,15170,0
20230814,130700,342255270,15170,15170,15170,15170,1
20230814,130600,342240100,15210,15210,15210,15210,0
20230814,130500,342240100,15210,15210,15210,15210,0
20230814,130400,342240100,15210,15210,15210,15210,0
20230814,130300,342240100,15210,15130,15210,15130,28
20230814,130200,341815590,15130,15130,15130,15130,0
20230814,130100,341815590,15130,15130,15130,15130,1
20230814,130000,341800460,15050,15070,15070,15050,412
20230814,125900,335596870,15070,15080,15080,15070,300
20230814,125800,331075660,15080,15100,15100,15080,143
20230814,125700,328918370,15100,15100,15100,15100,50
20230814,125600,328163370,15120,15120,15120,15120,0
20230814,125500,328163370,15120,15120,15120,15120,0
20230814,125400,328163370,15120,15120,15120,15120,0
20230814,125300,328163370,15120,15120,15120,15120,5
20230814,125200,328087770,15120,15120,15120,15120,0
20230814,125100,328087770,15120,15120,15120,15120,2
20230814,125000,328057530,15120,15120,15120,15120,1
20230814,124900,328042410,15100,15100,15100,15100,1
20230814,124800,328027310,15120,15120,15120,15120,0
20230814,124700,328027310,15120,15120,15120,15120,2
20230814,124600,327997070,15120,15120,15120,15120,5
20230814,124500,327921470,15100,15110,15110,15100,200
20230814,124400,324900120,15120,15120,15120,15120,102
20230814,124300,323357880,15110,15110,15110,15110,0
20230814,124200,323357880,15110,15110,15110,15110,0
20230814,124100,323357880,15110,15110,15110,15110,0
20230814,124000,323357880,15110,15170,15170,15110,50
20230814,123900,322601460,15220,15220,15220,15220,0
20230814,123800,322601460,15220,15220,15220,15220,0
20230814,123700,322601460,15220,15220,15220,15220,0
20230814,123600,322601460,15220,15220,15220,15220,0
20230814,123500,322601460,15220,15220,15220,15220,0
20230814,123400,322601460,15220,15220,15220,15220,1
20230814,123300,322586240,15220,15220,15220,15220,0
20230814,123200,322586240,15220,15220,15220,15220,1
20230814,123100,322571020,15230,15230,15230,15230,0
20230814,123000,322571020,15230,15230,15230,15230,0
20230814,122900,322571020,15230,15230,15230,15230,0
20230814,122800,322571020,15230,15230,15230,15230,0
20230814,122700,322571020,15230,15230,15230,15230,0
20230814,122600,322571020,15230,15200,15230,15180,4
20230814,122500,322510220,15230,15230,15230,15230,7
20230814,122400,322403610,15230,15230,15230,15230,15
20230814,122300,322175160,15230,15250,15250,15230,20
20230814,122200,321870470,15250,15240,15250,15240,17
20230814,122100,321611290,15250,15260,15260,15220,21
20230814,122000,321291180,15280,15260,15280,15230,142
20230814,121900,319123430,15270,15200,15280,15200,634
20230814,121800,309475000,15200,15210,15210,15200,18
20230814,121700,309201250,15210,15210,15210,15210,15
20230814,121600,308973100,15210,15200,15210,15200,18
20230814,121500,308699380,15200,15210,15210,15200,17
20230814,121400,308440820,15210,15210,15210,15210,21
20230814,121300,308121410,15210,15210,15210,15210,20
20230814,121200,307817210,15210,15170,15210,15170,18
20230814,121100,307543890,15170,15170,15170,15170,16
20230814,121000,307301170,15170,15170,15170,15160,16
20230814,120900,307058460,15170,15160,15170,15160,88
20230814,120800,305724320,15160,15160,15160,15160,43
20230814,120700,305072440,15170,15170,15170,15170,13
20230814,120600,304875230,15160,15160,15160,15160,2
20230814,120500,304844910,15170,15160,15170,15160,53
20230814,120400,304041000,15170,15170,15170,15170,0
20230814,120300,304041000,15170,15170,15170,15160,194
20230814,120200,301098050,15170,15170,15170,15170,0
20230814,120100,301098050,15170,15170,15170,15170,0
20230814,120000,301098050,15170,15170,15170,15170,0
20230814,115900,301098050,15170,15170,15170,15170,0
20230814,115800,301098050,15170,15170,15170,15170,0
20230814,115700,301098050,15170,15170,15170,15170,0
20230814,115600,301098050,15170,15170,15170,15170,1
20230814,115500,301082880,15170,15170,15170,15170,0
20230814,115400,301082880,15170,15160,15170,15160,50
20230814,115300,300324420,15170,15170,15170,15170,7
20230814,115200,300218230,15170,15170,15170,15170,8
20230814,115100,300096870,15170,15170,15170,15170,0
20230814,115000,300096870,15170,15170,15170,15170,1
20230814,114900,300081700,15170,15170,15170,15100,6
20230814,114800,299990820,15090,15090,15090,15090,0
20230814,114700,299990820,15090,15090,15090,15090,0
20230814,114600,299990820,15090,15090,15090,15090,3
20230814,114500,299945550,15090,15090,15090,15090,204
20230814,114400,296867190,15070,15070,15070,15070,0
20230814,114300,296867190,15070,15070,15070,15070,0
20230814,114200,296867190,15070,15070,15070,15070,0
20230814,114100,296867190,15070,15140,15140,15070,677
20230814,114000,286650060,15200,15200,15200,15200,1
20230814,113900,286634860,15130,15150,15150,15130,400
20230814,113800,280582120,15200,15200,15200,15200,5
20230814,113700,280506120,15120,15120,15120,15120,0
20230814,113600,280506120,15120,15120,15120,15120,0
20230814,113500,280506120,15120,15120,15120,15120,56
20230814,113400,279659400,15120,15130,15130,15120,580
20230814,113300,270889100,15210,15210,15210,15210,0
20230814,113200,270889100,15210,15120,15210,15100,558
20230814,113100,262452290,15210,15200,15210,15120,1101
20230814,113000,245769980,15200,15200,15200,15200,0
20230814,112900,245769980,15200,15200,15200,15200,7
20230814,112800,245663580,15200,15220,15220,15200,3
20230814,112700,245617940,15220,15220,15220,15220,23
20230814,112600,245267880,15220,15200,15220,15200,20
20230814,112500,244963660,15200,15210,15210,15200,32
20230814,112400,244476950,15210,15220,15220,15210,17
20230814,112300,244218350,15220,15230,15230,15220,93
20230814,112200,242802880,15230,15270,15270,15230,142
20230814,112100,240639060,15270,15310,15310,15270,6
20230814,112000,240547360,15320,15320,15320,15320,0
20230814,111900,240547360,15320,15320,15320,15320,179
20230814,111800,237805080,15320,15320,15320,15320,0
20230814,111700,237805080,15320,15320,15320,15320,3
20230814,111600,237759120,15330,15290,15330,15290,63
20230814,111500,236794240,15270,15270,15290,15270,51
20230814,111400,236015430,15270,15250,15270,15250,87
20230814,111300,234688360,15250,15250,15250,15250,0
20230814,111200,234688360,15250,15250,15250,15250,0
20230814,111100,234688360,15250,15250,15250,15250,2
20230814,111000,234657860,15250,15250,15250,15250,0
20230814,110900,234657860,15250,15250,15250,15250,0
20230814,110800,234657860,15250,15250,15250,15250,0
20230814,110700,234657860,15250,15250,15250,15250,9
20230814,110600,234520610,15230,15240,15240,15230,13
20230814,110500,234322520,15240,15240,15240,15240,0
20230814,110400,234322520,15240,15260,15270,15230,337
20230814,110300,229186160,15260,15260,15260,15260,0
20230814,110200,229186160,15260,15260,15260,15260,50
20230814,110100,228423160,15280,15280,15280,15280,0
20230814,110000,228423160,15280,15280,15280,15280,0
20230814,105900,228423160,15280,15280,15280,15280,3
20230814,105800,228377320,15280,15260,15280,15260,23
20230814,105700,228026300,15280,15260,15280,15260,6
20230814,105600,227934720,15260,15260,15260,15260,96
20230814,105500,226469760,15230,15230,15230,15230,2
20230814,105400,226439300,15270,15270,15270,15270,2
20230814,105300,226408760,15270,15270,15270,15270,0
20230814,105200,226408760,15270,15270,15270,15270,0
20230814,105100,226408760,15270,15270,15270,15270,0
20230814,105000,226408760,15270,15270,15270,15270,0
20230814,104900,226408760,15270,15270,15270,15270,1
20230814,104800,226393490,15220,15220,15220,15220,0
20230814,104700,226393490,15220,15230,15230,15220,16
20230814,104600,226149920,15230,15230,15230,15230,0
20230814,104500,226149920,15230,15230,15230,15230,0
20230814,104400,226149920,15230,15230,15230,15230,0
20230814,104300,226149920,15230,15230,15230,15230,0
20230814,104200,226149920,15230,15230,15230,15230,0
20230814,104100,226149920,15230,15230,15230,15230,0
20230814,104000,226149920,15230,15230,15230,15230,0
20230814,103900,226149920,15230,15230,15230,15230,0
20230814,103800,226149920,15230,15230,15230,15230,0
20230814,103700,226149920,15230,15230,15230,15230,0
20230814,103600,226149920,15230,15230,15230,15230,0
20230814,103500,226149920,15230,15230,15230,15230,40
20230814,103400,225540720,15250,15250,15250,15250,13
20230814,103300,225342470,15220,15220,15220,15220,0
20230814,103200,225342470,15220,15220,15220,15220,0
20230814,103100,225342470,15220,15220,15220,15220,0
20230814,103000,225342470,15220,15210,15220,15210,227
20230814,102900,221889750,15220,15240,15240,15220,65
20230814,102800,220900050,15230,15230,15230,15230,22
20230814,102700,220564990,15230,15230,15230,15230,13
20230814,102600,220367000,15240,15240,15240,15240,0
20230814,102500,220367000,15240,15240,15240,15240,10
20230814,102400,220214600,15240,15240,15240,15240,10
20230814,102300,220062200,15240,15240,15240,15240,77
20230814,102200,218888720,15240,15240,15240,15240,43
20230814,102100,218233400,15230,15230,15230,15230,0
20230814,102000,218233400,15230,15230,15230,15230,0
20230814,101900,218233400,15230,15230,15230,15230,258
20230814,101800,214304060,15210,15220,15220,15210,36
20230814,101700,213756300,15270,15270,15270,15270,0
20230814,101600,213756300,15270,15280,15280,15270,304
20230814,101500,209111450,15280,15280,15280,15280,280
20230814,101400,204833050,15300,15300,15300,15300,0
20230814,101300,204833050,15300,15300,15300,15300,2
20230814,101200,204802450,15300,15300,15300,15300,0
20230814,101100,204802450,15300,15300,15300,15300,6
20230814,101000,204710650,15310,15310,15310,15310,13
20230814,100900,204511620,15310,15310,15310,15310,19
20230814,100800,204220730,15280,15280,15290,15280,47
20230814,100700,203502200,15280,15230,15280,15230,25
20230814,100600,203120450,15290,15290,15290,15290,20
20230814,100500,202814650,15290,15290,15290,15290,20
20230814,100400,202508850,15300,15300,15300,15300,21
20230814,100300,202187550,15300,15310,15310,15300,20
20230814,100200,201881450,15310,15300,15310,15300,31
20230814,100100,201406940,15310,15310,15310,15300,22
20230814,100000,201070140,15300,15280,15300,15280,20
20230814,095900,200764340,15180,15310,15310,15180,101
20230814,095800,199225070,15310,15300,15310,15300,19
20230814,095700,198934270,15300,15290,15300,15290,39
20230814,095600,198337760,15290,15290,15290,15290,24
20230814,095500,197970800,15290,15270,15290,15270,39
20230814,095400,197374930,15270,15260,15270,15260,24
20230814,095300,197008480,15260,15260,15260,15260,34
20230814,095200,196489640,15260,15260,15260,15260,20
20230814,095100,196184440,15250,15250,15250,15250,32
20230814,095000,195696440,15240,15240,15240,15240,20
20230814,094900,195391640,15240,15240,15250,15240,60
20230814,094800,194476840,15250,15230,15250,15230,20
20230814,094700,194172040,15240,15230,15240,15160,163
20230814,094600,191695770,15230,15230,15230,15230,0
20230814,094500,191695770,15230,15230,15230,15230,6
20230814,094400,191604390,15230,15230,15230,15230,0
20230814,094300,191604390,15230,15230,15230,15230,0
20230814,094200,191604390,15230,15230,15230,15230,16
20230814,094100,191360710,15230,15230,15230,15230,2
20230814,094000,191330250,15160,15130,15160,15130,223
20230814,093900,187952450,15160,15160,15160,15150,191
20230814,093800,185056990,15160,15230,15230,15140,1866
20230814,093700,156707300,15300,15300,15300,15300,0
20230814,093600,156707300,15300,15250,15300,15220,542
20230814,093500,148446710,15260,15300,15300,15260,805
20230814,093400,136151990,15290,15290,15290,15290,0
20230814,093300,136151990,15290,15290,15290,15290,0
20230814,093200,136151990,15290,15310,15310,15290,15
20230814,093100,135922520,15300,15350,15350,15300,3
20230814,093000,135876570,15290,15300,15300,15290,62
20230814,092900,134928280,15360,15360,15360,15360,30
20230814,092800,134467480,15360,15290,15360,15290,31
20230814,092700,133993420,15300,15360,15360,15300,190
20230814,092600,131078020,15360,15360,15360,15360,0
20230814,092500,131078020,15360,15360,15360,15360,2
20230814,092400,131047300,15290,15290,15290,15290,0
20230814,092300,131047300,15290,15290,15290,15290,10
20230814,092200,130894400,15300,15310,15310,15300,112
20230814,092100,129180180,15360,15360,15360,15360,0
20230814,092000,129180180,15360,15330,15360,15280,73
20230814,091900,128060240,15260,15260,15260,15260,0
20230814,091800,128060240,15260,15260,15260,15260,38
20230814,091700,127480360,15260,15330,15330,15260,1321
20230814,091600,107296450,15330,15330,15330,15330,22
20230814,091500,106959190,15330,15330,15330,15330,17
20230814,091400,106698580,15330,15300,15330,15260,79
20230814,091300,105491470,15300,15370,15370,15300,1005
20230814,091200,90100180,15320,15370,15380,15320,308
20230814,091100,85373430,15380,15470,15470,15380,929
20230814,091000,71056590,15550,15550,15550,15550,1
20230814,090900,71041040,15420,15550,15570,15420,3131
20230814,090800,22556940,15650,15570,15650,15560,102
20230814,090700,20969720,15590,15840,15840,15590,686
20230814,090600,10260110,15840,15840,15840,15840,6
20230814,090500,10165070,15800,15800,15800,15800,44
20230814,090400,9469870,15800,15800,15800,15800,0
20230814,090300,9469870,15800,15800,15800,15800,1
20230814,090200,9454070,15610,15660,15660,15610,109
20230814,090100,7747580,15610,15800,15800,15610,378
20230814,090000,1827440,15800,15800,15800,15700,116