KissMeData/199730/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201300,529339280,14310,14310,14310,14310,1988
20230816,201200,529339280,14310,14310,14310,14310,0
20230816,201100,529339280,14310,14310,14310,14310,0
20230816,201000,529339280,14310,14310,14310,14310,0
20230816,200900,529339280,14310,14310,14310,14310,0
20230816,200800,529339280,14310,14310,14310,14310,0
20230816,200700,529339280,14310,14310,14310,14310,0
20230816,200600,529339280,14310,14310,14310,14310,0
20230816,200500,529339280,14310,14310,14310,14310,0
20230816,200400,529339280,14310,14310,14310,14310,0
20230816,200300,529339280,14310,14310,14310,14310,0
20230816,200200,529339280,14310,14310,14310,14310,0
20230816,200100,529339280,14310,14310,14310,14310,0
20230816,200000,529339280,14310,14310,14310,14310,0
20230816,195900,529339280,14310,14310,14310,14310,0
20230816,195800,529339280,14310,14310,14310,14310,0
20230816,195700,529339280,14310,14310,14310,14310,0
20230816,195600,529339280,14310,14310,14310,14310,0
20230816,195500,529339280,14310,14310,14310,14310,0
20230816,195400,529339280,14310,14310,14310,14310,0
20230816,195300,529339280,14310,14310,14310,14310,0
20230816,195200,529339280,14310,14310,14310,14310,0
20230816,195100,529339280,14310,14310,14310,14310,0
20230816,195000,529339280,14310,14310,14310,14310,0
20230816,194900,529339280,14310,14310,14310,14310,0
20230816,194800,529339280,14310,14310,14310,14310,0
20230816,194700,529339280,14310,14310,14310,14310,0
20230816,194600,529339280,14310,14310,14310,14310,0
20230816,194500,529339280,14310,14310,14310,14310,0
20230816,194400,529339280,14310,14310,14310,14310,0
20230816,194300,529339280,14310,14310,14310,14310,1988
20230816,194200,529339280,14310,14310,14310,14310,0
20230816,194100,529339280,14310,14310,14310,14310,0
20230816,194000,529339280,14310,14310,14310,14310,0
20230816,193900,529339280,14310,14310,14310,14310,0
20230816,193800,529339280,14310,14310,14310,14310,0
20230816,193700,529339280,14310,14310,14310,14310,0
20230816,193600,529339280,14310,14310,14310,14310,0
20230816,193500,529339280,14310,14310,14310,14310,0
20230816,193400,529339280,14310,14310,14310,14310,0
20230816,193300,529339280,14310,14310,14310,14310,0
20230816,193200,529339280,14310,14310,14310,14310,0
20230816,193100,529339280,14310,14310,14310,14310,0
20230816,193000,529339280,14310,14310,14310,14310,0
20230816,192900,529339280,14310,14310,14310,14310,0
20230816,192800,529339280,14310,14310,14310,14310,0
20230816,192700,529339280,14310,14310,14310,14310,0
20230816,192600,529339280,14310,14310,14310,14310,0
20230816,192500,529339280,14310,14310,14310,14310,0
20230816,192400,529339280,14310,14310,14310,14310,0
20230816,192300,529339280,14310,14310,14310,14310,0
20230816,192200,529339280,14310,14310,14310,14310,0
20230816,192100,529339280,14310,14310,14310,14310,0
20230816,192000,529339280,14310,14310,14310,14310,0
20230816,191900,529339280,14310,14310,14310,14310,0
20230816,191800,529339280,14310,14310,14310,14310,0
20230816,191700,529339280,14310,14310,14310,14310,0
20230816,191600,529339280,14310,14310,14310,14310,0
20230816,191500,529339280,14310,14310,14310,14310,0
20230816,191400,529339280,14310,14310,14310,14310,0
20230816,191300,529339280,14310,14310,14310,14310,1988
20230816,191200,529339280,14310,14310,14310,14310,0
20230816,191100,529339280,14310,14310,14310,14310,0
20230816,191000,529339280,14310,14310,14310,14310,0
20230816,190900,529339280,14310,14310,14310,14310,0
20230816,190800,529339280,14310,14310,14310,14310,0
20230816,190700,529339280,14310,14310,14310,14310,0
20230816,190600,529339280,14310,14310,14310,14310,0
20230816,190500,529339280,14310,14310,14310,14310,0
20230816,190400,529339280,14310,14310,14310,14310,0
20230816,190300,529339280,14310,14310,14310,14310,0
20230816,190200,529339280,14310,14310,14310,14310,0
20230816,190100,529339280,14310,14310,14310,14310,0
20230816,190000,529339280,14310,14310,14310,14310,0
20230816,185900,529339280,14310,14310,14310,14310,0
20230816,185800,529339280,14310,14310,14310,14310,0
20230816,185700,529339280,14310,14310,14310,14310,0
20230816,185600,529339280,14310,14310,14310,14310,0
20230816,185500,529339280,14310,14310,14310,14310,0
20230816,185400,529339280,14310,14310,14310,14310,0
20230816,185300,529339280,14310,14310,14310,14310,0
20230816,185200,529339280,14310,14310,14310,14310,0
20230816,185100,529339280,14310,14310,14310,14310,0
20230816,185000,529339280,14310,14310,14310,14310,0
20230816,184900,529339280,14310,14310,14310,14310,0
20230816,184800,529339280,14310,14310,14310,14310,0
20230816,184700,529339280,14310,14310,14310,14310,0
20230816,184600,529339280,14310,14310,14310,14310,0
20230816,184500,529339280,14310,14310,14310,14310,0
20230816,184400,529339280,14310,14310,14310,14310,0
20230816,184300,529339280,14310,14310,14310,14310,1988
20230816,184200,529339280,14310,14310,14310,14310,0
20230816,184100,529339280,14310,14310,14310,14310,0
20230816,184000,529339280,14310,14310,14310,14310,0
20230816,183900,529339280,14310,14310,14310,14310,0
20230816,183800,529339280,14310,14310,14310,14310,0
20230816,183700,529339280,14310,14310,14310,14310,0
20230816,183600,529339280,14310,14310,14310,14310,0
20230816,183500,529339280,14310,14310,14310,14310,0
20230816,183400,529339280,14310,14310,14310,14310,0
20230816,183300,529339280,14310,14310,14310,14310,0
20230816,183200,529339280,14310,14310,14310,14310,0
20230816,183100,529339280,14310,14310,14310,14310,0
20230816,183000,529339280,14310,14310,14310,14310,0
20230816,182900,529339280,14310,14310,14310,14310,0
20230816,182800,529339280,14310,14310,14310,14310,0
20230816,182700,529339280,14310,14310,14310,14310,0
20230816,182600,529339280,14310,14310,14310,14310,0
20230816,182500,529339280,14310,14310,14310,14310,0
20230816,182400,529339280,14310,14310,14310,14310,0
20230816,182300,529339280,14310,14310,14310,14310,0
20230816,182200,529339280,14310,14310,14310,14310,0
20230816,182100,529339280,14310,14310,14310,14310,0
20230816,182000,529339280,14310,14310,14310,14310,0
20230816,181900,529339280,14310,14310,14310,14310,0
20230816,181800,529339280,14310,14310,14310,14310,0
20230816,181700,529339280,14310,14310,14310,14310,0
20230816,181600,529339280,14310,14310,14310,14310,0
20230816,181500,529339280,14310,14310,14310,14310,0
20230816,181400,529339280,14310,14310,14310,14310,0
20230816,181300,529339280,14310,14310,14310,14310,1988
20230816,181200,529339280,14310,14310,14310,14310,0
20230816,181100,529339280,14310,14310,14310,14310,0
20230816,181000,529339280,14310,14310,14310,14310,0
20230816,180900,529339280,14310,14310,14310,14310,0
20230816,180800,529339280,14310,14310,14310,14310,0
20230816,180700,529339280,14310,14310,14310,14310,0
20230816,180600,529339280,14310,14310,14310,14310,0
20230816,180500,529339280,14310,14310,14310,14310,0
20230816,180400,529339280,14310,14310,14310,14310,0
20230816,180300,529339280,14310,14310,14310,14310,0
20230816,180200,529339280,14310,14310,14310,14310,0
20230816,180100,529339280,14310,14310,14310,14310,0
20230816,180000,529339280,14310,14310,14310,14310,0
20230816,175900,529339280,14310,14310,14310,14310,0
20230816,175800,529339280,14310,14310,14310,14310,0
20230816,175700,529339280,14310,14310,14310,14310,0
20230816,175600,529339280,14310,14310,14310,14310,0
20230816,175500,529339280,14310,14310,14310,14310,0
20230816,175400,529339280,14310,14310,14310,14310,0
20230816,175300,529339280,14310,14310,14310,14310,0
20230816,175200,529339280,14310,14310,14310,14310,0
20230816,175100,529339280,14310,14310,14310,14310,0
20230816,175000,529339280,14310,14310,14310,14310,0
20230816,174900,529339280,14310,14310,14310,14310,0
20230816,174800,529339280,14310,14310,14310,14310,0
20230816,174700,529339280,14310,14310,14310,14310,0
20230816,174600,529339280,14310,14310,14310,14310,0
20230816,174500,529339280,14310,14310,14310,14310,0
20230816,174400,529339280,14310,14310,14310,14310,0
20230816,174300,529339280,14310,14310,14310,14310,1988
20230816,174200,529339280,14310,14310,14310,14310,0
20230816,174100,529339280,14310,14310,14310,14310,0
20230816,174000,529339280,14310,14310,14310,14310,0
20230816,173900,529339280,14310,14310,14310,14310,0
20230816,173800,529339280,14310,14310,14310,14310,0
20230816,173700,529339280,14310,14310,14310,14310,0
20230816,173600,529339280,14310,14310,14310,14310,0
20230816,173500,529339280,14310,14310,14310,14310,0
20230816,173400,529339280,14310,14310,14310,14310,0
20230816,173300,529339280,14310,14310,14310,14310,0
20230816,173200,529339280,14310,14310,14310,14310,0
20230816,173100,529339280,14310,14310,14310,14310,0
20230816,173000,529339280,14310,14310,14310,14310,0
20230816,172900,529339280,14310,14310,14310,14310,0
20230816,172800,529339280,14310,14310,14310,14310,0
20230816,172700,529339280,14310,14310,14310,14310,0
20230816,172600,529339280,14310,14310,14310,14310,0
20230816,172500,529339280,14310,14310,14310,14310,0
20230816,172400,529339280,14310,14310,14310,14310,0
20230816,172300,529339280,14310,14310,14310,14310,0
20230816,172200,529339280,14310,14310,14310,14310,0
20230816,172100,529339280,14310,14310,14310,14310,0
20230816,172000,529339280,14310,14310,14310,14310,0
20230816,171900,529339280,14310,14310,14310,14310,0
20230816,171800,529339280,14310,14310,14310,14310,0
20230816,171700,529339280,14310,14310,14310,14310,0
20230816,171600,529339280,14310,14310,14310,14310,0
20230816,171500,529339280,14310,14310,14310,14310,0
20230816,171400,529339280,14310,14310,14310,14310,0
20230816,171300,529339280,14310,14310,14310,14310,1988
20230816,171200,529339280,14310,14310,14310,14310,0
20230816,171100,529339280,14310,14310,14310,14310,0
20230816,171000,529339280,14310,14310,14310,14310,0
20230816,170900,529339280,14310,14310,14310,14310,0
20230816,170800,529339280,14310,14310,14310,14310,0
20230816,170700,529339280,14310,14310,14310,14310,0
20230816,170600,529339280,14310,14310,14310,14310,0
20230816,170500,529339280,14310,14310,14310,14310,0
20230816,170400,529339280,14310,14310,14310,14310,0
20230816,170300,529339280,14310,14310,14310,14310,0
20230816,170200,529339280,14310,14310,14310,14310,0
20230816,170100,529339280,14310,14310,14310,14310,0
20230816,170000,529339280,14310,14310,14310,14310,0
20230816,165900,529339280,14310,14310,14310,14310,0
20230816,165800,529339280,14310,14310,14310,14310,0
20230816,165700,529339280,14310,14310,14310,14310,0
20230816,165600,529339280,14310,14310,14310,14310,0
20230816,165500,529339280,14310,14310,14310,14310,0
20230816,165400,529339280,14310,14310,14310,14310,0
20230816,165300,529339280,14310,14310,14310,14310,0
20230816,165200,529339280,14310,14310,14310,14310,0
20230816,165100,529339280,14310,14310,14310,14310,0
20230816,165000,529339280,14310,14310,14310,14310,0
20230816,164900,529339280,14310,14310,14310,14310,0
20230816,164800,529339280,14310,14310,14310,14310,0
20230816,164700,529339280,14310,14310,14310,14310,0
20230816,164600,529339280,14310,14310,14310,14310,0
20230816,164500,529339280,14310,14310,14310,14310,0
20230816,164400,529339280,14310,14310,14310,14310,0
20230816,164300,529339280,14310,14310,14310,14310,1988
20230816,164200,529339280,14310,14310,14310,14310,0
20230816,164100,529339280,14310,14310,14310,14310,0
20230816,164000,529339280,14310,14310,14310,14310,0
20230816,163900,529339280,14310,14310,14310,14310,0
20230816,163800,529339280,14310,14310,14310,14310,0
20230816,163700,529339280,14310,14310,14310,14310,0
20230816,163600,529339280,14310,14310,14310,14310,0
20230816,163500,529339280,14310,14310,14310,14310,0
20230816,163400,529339280,14310,14310,14310,14310,0
20230816,163300,529339280,14310,14310,14310,14310,0
20230816,163200,529339280,14310,14310,14310,14310,0
20230816,163100,529339280,14310,14310,14310,14310,0
20230816,163000,529339280,14310,14310,14310,14310,0
20230816,162900,529339280,14310,14310,14310,14310,0
20230816,162800,529339280,14310,14310,14310,14310,0
20230816,162700,529339280,14310,14310,14310,14310,0
20230816,162600,529339280,14310,14310,14310,14310,0
20230816,162500,529339280,14310,14310,14310,14310,0
20230816,162400,529339280,14310,14310,14310,14310,0
20230816,162300,529339280,14310,14310,14310,14310,0
20230816,162200,529339280,14310,14310,14310,14310,0
20230816,162100,529339280,14310,14310,14310,14310,0
20230816,162000,529339280,14310,14310,14310,14310,0
20230816,161900,529339280,14310,14310,14310,14310,0
20230816,161800,529339280,14310,14310,14310,14310,0
20230816,161700,529339280,14310,14310,14310,14310,0
20230816,161600,529339280,14310,14310,14310,14310,0
20230816,161500,529339280,14310,14310,14310,14310,0
20230816,161400,529339280,14310,14310,14310,14310,0
20230816,161300,529339280,14310,14310,14310,14310,1988
20230816,161200,529339280,14310,14310,14310,14310,0
20230816,161100,529339280,14310,14310,14310,14310,0
20230816,161000,529339280,14310,14310,14310,14310,0
20230816,160900,529339280,14310,14310,14310,14310,0
20230816,160800,529339280,14310,14310,14310,14310,0
20230816,160700,529339280,14310,14310,14310,14310,0
20230816,160600,529339280,14310,14310,14310,14310,0
20230816,160500,529339280,14310,14310,14310,14310,0
20230816,160400,529339280,14310,14310,14310,14310,0
20230816,160300,529339280,14310,14310,14310,14310,0
20230816,160200,529339280,14310,14310,14310,14310,0
20230816,160100,529339280,14310,14310,14310,14310,0
20230816,160000,529339280,14310,14310,14310,14310,0
20230816,155900,529339280,14310,14310,14310,14310,0
20230816,155800,529339280,14310,14310,14310,14310,0
20230816,155700,529339280,14310,14310,14310,14310,0
20230816,155600,529339280,14310,14310,14310,14310,0
20230816,155500,529339280,14310,14310,14310,14310,0
20230816,155400,529339280,14310,14310,14310,14310,0
20230816,155300,529339280,14310,14310,14310,14310,0
20230816,155200,529339280,14310,14310,14310,14310,0
20230816,155100,529339280,14310,14310,14310,14310,0
20230816,155000,529339280,14310,14310,14310,14310,0
20230816,154900,529339280,14310,14310,14310,14310,0
20230816,154800,529339280,14310,14310,14310,14310,0
20230816,154700,529339280,14310,14310,14310,14310,0
20230816,154600,529339280,14310,14310,14310,14310,0
20230816,154500,529339280,14310,14310,14310,14310,0
20230816,154400,529339280,14310,14310,14310,14310,0
20230816,154300,529339280,14310,14310,14310,14310,1988
20230816,154200,529339280,14310,14310,14310,14310,0
20230816,154100,529339280,14310,14310,14310,14310,0
20230816,154000,529339280,14310,14310,14310,14310,0
20230816,153900,529339280,14310,14310,14310,14310,0
20230816,153800,529339280,14310,14310,14310,14310,0
20230816,153700,529339280,14310,14310,14310,14310,0
20230816,153600,529339280,14310,14310,14310,14310,0
20230816,153500,529339280,14310,14310,14310,14310,0
20230816,153400,529339280,14310,14310,14310,14310,0
20230816,153300,529339280,14310,14310,14310,14310,0
20230816,153200,529339280,14310,14310,14310,14310,0
20230816,153100,529339280,14310,14310,14310,14310,0
20230816,153000,529339280,14310,14310,14310,14310,1988
20230816,152900,500891000,14420,14420,14420,14420,0
20230816,152800,500891000,14420,14420,14420,14420,0
20230816,152700,500891000,14420,14420,14420,14420,0
20230816,152600,500891000,14420,14420,14420,14420,0
20230816,152500,500891000,14420,14420,14420,14420,0
20230816,152400,500891000,14420,14420,14420,14420,0
20230816,152300,500891000,14420,14420,14420,14420,0
20230816,152200,500891000,14420,14420,14420,14420,0
20230816,152100,500891000,14420,14420,14420,14420,0
20230816,152000,500891000,14420,14420,14420,14420,0
20230816,151900,500891000,14420,14420,14420,14400,393
20230816,151800,495223990,14420,14410,14420,14410,220
20230816,151700,492051620,14420,14440,14440,14420,350
20230816,151600,487004260,14450,14540,14540,14450,222
20230816,151500,483796270,14530,14530,14530,14530,153
20230816,151400,481573180,14530,14430,14530,14420,389
20230816,151300,475962300,14430,14430,14430,14430,2
20230816,151200,475933440,14430,14430,14430,14430,0
20230816,151100,475933440,14430,14430,14430,14430,0
20230816,151000,475933440,14430,14430,14430,14430,501
20230816,150900,468704010,14460,14460,14460,14460,3
20230816,150800,468660630,14420,14420,14420,14420,4
20230816,150700,468602950,14330,14340,14340,14330,105
20230816,150600,467098260,14300,14460,14460,14300,1016
20230816,150500,452523280,14470,14470,14470,14470,0
20230816,150400,452523280,14470,14470,14470,14470,0
20230816,150300,452523280,14470,14480,14480,14470,55
20230816,150200,451726980,14480,14480,14480,14480,5
20230816,150100,451654580,14480,14410,14480,14380,87
20230816,150000,450401340,14410,14410,14410,14380,266
20230816,145900,446575300,14420,14450,14450,14420,698
20230816,145800,436496470,14450,14450,14450,14450,116
20230816,145700,434820270,14500,14450,14500,14450,17
20230816,145600,434574470,14510,14510,14510,14510,0
20230816,145500,434574470,14510,14510,14510,14510,0
20230816,145400,434574470,14510,14470,14510,14470,4
20230816,145300,434516500,14450,14470,14470,14450,72
20230816,145200,433474680,14470,14470,14470,14470,0
20230816,145100,433474680,14470,14470,14470,14470,0
20230816,145000,433474680,14470,14470,14470,14470,8
20230816,144900,433358920,14470,14470,14470,14470,0
20230816,144800,433358920,14470,14490,14490,14470,219
20230816,144700,430185630,14500,14500,14500,14500,0
20230816,144600,430185630,14500,14500,14500,14500,0
20230816,144500,430185630,14500,14500,14500,14500,0
20230816,144400,430185630,14500,14500,14500,14500,0
20230816,144300,430185630,14500,14500,14500,14500,0
20230816,144200,430185630,14500,14500,14500,14500,1
20230816,144100,430171130,14490,14490,14490,14490,12
20230816,144000,429997250,14490,14510,14510,14490,698
20230816,143900,419880290,14510,14510,14510,14510,0
20230816,143800,419880290,14510,14510,14510,14510,1
20230816,143700,419865780,14510,14510,14510,14510,15
20230816,143600,419648130,14500,14500,14500,14500,3
20230816,143500,419604630,14500,14500,14500,14500,0
20230816,143400,419604630,14500,14490,14500,14490,15
20230816,143300,419387140,14470,14470,14470,14470,0
20230816,143200,419387140,14470,14470,14470,14470,124
20230816,143100,417592860,14450,14460,14460,14450,99
20230816,143000,416161330,14450,14480,14480,14450,705
20230816,142900,405962500,14490,14490,14490,14490,2
20230816,142800,405933520,14500,14500,14500,14500,0
20230816,142700,405933520,14500,14490,14500,14490,135
20230816,142600,403977220,14500,14500,14500,14500,13
20230816,142500,403788720,14500,14500,14500,14500,80
20230816,142400,402628720,14510,14510,14510,14510,0
20230816,142300,402628720,14510,14510,14510,14510,0
20230816,142200,402628720,14510,14510,14510,14510,0
20230816,142100,402628720,14510,14510,14510,14510,0
20230816,142000,402628720,14510,14510,14510,14490,8
20230816,141900,402512730,14590,14590,14590,14590,0
20230816,141800,402512730,14590,14520,14590,14490,345
20230816,141700,397509210,14600,14600,14600,14600,0
20230816,141600,397509210,14600,14550,14600,14500,658
20230816,141500,387960440,14550,14550,14550,14550,1
20230816,141400,387945890,14650,14650,14650,14650,0
20230816,141300,387945890,14650,14650,14650,14650,0
20230816,141200,387945890,14650,14650,14650,14650,0
20230816,141100,387945890,14650,14650,14650,14650,22
20230816,141000,387623590,14650,14650,14650,14650,0
20230816,140900,387623590,14650,14650,14650,14650,0
20230816,140800,387623590,14650,14650,14650,14650,24
20230816,140700,387271990,14650,14650,14650,14650,100
20230816,140600,385806990,14640,14640,14640,14640,7
20230816,140500,385704510,14640,14630,14640,14630,150
20230816,140400,383509010,14640,14640,14640,14640,0
20230816,140300,383509010,14640,14640,14640,14640,0
20230816,140200,383509010,14640,14640,14640,14640,0
20230816,140100,383509010,14640,14640,14640,14640,0
20230816,140000,383509010,14640,14640,14640,14640,2
20230816,135900,383479730,14640,14640,14640,14640,9
20230816,135800,383347970,14640,14640,14640,14640,6
20230816,135700,383260130,14640,14600,14640,14600,6
20230816,135600,383172400,14600,14590,14600,14590,105
20230816,135500,381639510,14590,14590,14590,14590,6
20230816,135400,381551970,14590,14590,14590,14590,11
20230816,135300,381391480,14590,14590,14590,14590,12
20230816,135200,381216400,14600,14590,14600,14590,26
20230816,135100,380837030,14590,14600,14600,14590,9
20230816,135000,380705660,14600,14600,14600,14600,5
20230816,134900,380632660,14600,14600,14600,14600,6
20230816,134800,380545060,14600,14600,14600,14600,6
20230816,134700,380457460,14520,14610,14610,14510,405
20230816,134600,374578660,14610,14610,14610,14610,6
20230816,134500,374491000,14610,14620,14620,14610,6
20230816,134400,374403310,14620,14630,14630,14620,6
20230816,134300,374315560,14630,14630,14630,14630,5
20230816,134200,374242410,14630,14590,14630,14590,211
20230816,134100,371155820,14590,14530,14590,14530,56
20230816,134000,370341810,14570,14560,14570,14560,5
20230816,133900,370268990,14570,14570,14570,14570,6
20230816,133800,370181570,14570,14550,14580,14540,221
20230816,133700,366966530,14580,14580,14580,14580,7
20230816,133600,366864470,14580,14580,14580,14570,154
20230816,133500,364619650,14580,14550,14580,14550,24
20230816,133400,364270300,14580,14580,14580,14580,8
20230816,133300,364153660,14550,14600,14600,14550,91
20230816,133200,362829300,14600,14600,14600,14600,6
20230816,133100,362741700,14600,14600,14600,14600,7
20230816,133000,362639500,14600,14600,14600,14600,6
20230816,132900,362551900,14550,14600,14600,14550,7
20230816,132800,362449750,14600,14550,14600,14550,43
20230816,132700,361822900,14600,14600,14600,14560,180
20230816,132600,359201900,14570,14570,14570,14570,0
20230816,132500,359201900,14570,14580,14580,14570,106
20230816,132400,357657450,14580,14580,14580,14580,0
20230816,132300,357657450,14580,14580,14580,14580,0
20230816,132200,357657450,14580,14580,14580,14580,1
20230816,132100,357642870,14580,14580,14580,14580,6
20230816,132000,357555390,14580,14580,14580,14580,6
20230816,131900,357467910,14580,14580,14580,14580,2
20230816,131800,357438750,14580,14570,14580,14570,161
20230816,131700,355092830,14570,14570,14570,14570,0
20230816,131600,355092830,14570,14570,14570,14570,0
20230816,131500,355092830,14570,14570,14570,14570,0
20230816,131400,355092830,14570,14570,14570,14570,0
20230816,131300,355092830,14570,14600,14600,14570,190
20230816,131200,352320650,14590,14590,14590,14590,0
20230816,131100,352320650,14590,14590,14590,14590,0
20230816,131000,352320650,14590,14600,14600,14590,256
20230816,130900,348585140,14600,14600,14600,14600,0
20230816,130800,348585140,14600,14600,14600,14600,0
20230816,130700,348585140,14600,14600,14600,14600,0
20230816,130600,348585140,14600,14600,14600,14600,100
20230816,130500,347125140,14660,14660,14660,14660,0
20230816,130400,347125140,14660,14660,14660,14660,0
20230816,130300,347125140,14660,14660,14660,14660,0
20230816,130200,347125140,14660,14670,14670,14660,70
20230816,130100,346098740,14700,14700,14700,14700,0
20230816,130000,346098740,14700,14700,14700,14700,5
20230816,125900,346025240,14700,14700,14700,14700,6
20230816,125800,345937040,14680,14700,14700,14680,7
20230816,125700,345834160,14720,14730,14730,14720,7
20230816,125600,345731070,14730,14730,14730,14730,7
20230816,125500,345627960,14730,14730,14730,14730,3
20230816,125400,345583770,14730,14730,14730,14710,7
20230816,125300,345480680,14710,14730,14730,14710,6
20230816,125200,345392340,14730,14700,14730,14700,5
20230816,125100,345318740,14690,14700,14700,14690,12
20230816,125000,345142360,14700,14730,14730,14700,14
20230816,124900,344936370,14730,14730,14730,14730,8
20230816,124800,344818530,14730,14730,14730,14730,5
20230816,124700,344744880,14730,14730,14730,14730,8
20230816,124600,344627040,14730,14730,14730,14730,4
20230816,124500,344568120,14730,14730,14730,14730,8
20230816,124400,344450280,14730,14750,14750,14730,23
20230816,124300,344111260,14750,14740,14750,14740,21
20230816,124200,343801650,14720,14750,14750,14720,107
20230816,124100,342226380,14750,14750,14750,14740,7
20230816,124000,342123150,14750,14750,14750,14740,7
20230816,123900,342019920,14750,14750,14750,14750,6
20230816,123800,341931420,14750,14750,14750,14750,6
20230816,123700,341842920,14750,14750,14750,14750,4
20230816,123600,341783920,14750,14740,14750,14740,10
20230816,123500,341636510,14740,14740,14740,14740,2
20230816,123400,341607030,14740,14730,14740,14730,9
20230816,123300,341474450,14730,14730,14730,14730,6
20230816,123200,341386070,14730,14730,14730,14730,8
20230816,123100,341268230,14710,14680,14710,14680,357
20230816,123000,336024350,14680,14680,14680,14680,7
20230816,122900,335921590,14680,14680,14680,14680,5
20230816,122800,335848190,14680,14680,14680,14680,6
20230816,122700,335760110,14680,14680,14680,14650,6
20230816,122600,335672090,14680,14680,14680,14680,5
20230816,122500,335598690,14680,14680,14680,14560,30
20230816,122400,335159760,14640,14680,14680,14640,22
20230816,122300,334837420,14680,14660,14680,14660,10
20230816,122200,334690740,14670,14680,14680,14670,5
20230816,122100,334617350,14670,14680,14680,14670,9
20230816,122000,334485270,14670,14670,14670,14670,106
20230816,121900,332930250,14670,14660,14670,14660,4
20230816,121800,332871580,14670,14670,14670,14660,8
20230816,121700,332754240,14670,14670,14670,14660,6
20230816,121600,332666230,14670,14660,14670,14660,5
20230816,121500,332592900,14670,14670,14670,14660,9
20230816,121400,332460890,14660,14670,14670,14660,5
20230816,121300,332387550,14660,14660,14670,14660,8
20230816,121200,332270220,14670,14670,14670,14670,4
20230816,121100,332211540,14670,14670,14670,14650,7
20230816,121000,332108870,14670,14660,14670,14650,8
20230816,120900,331991600,14660,14660,14660,14660,5
20230816,120800,331918300,14660,14660,14660,14650,7
20230816,120700,331815700,14650,14650,14650,14640,7
20230816,120600,331713180,14650,14640,14650,14640,88
20230816,120500,330424250,14640,14630,14640,14630,72
20230816,120400,329370180,14630,14630,14630,14630,36
20230816,120300,328843500,14630,14580,14630,14580,5
20230816,120200,328770400,14580,14580,14580,14580,8
20230816,120100,328653760,14580,14630,14630,14580,9
20230816,120000,328522190,14630,14630,14630,14630,18
20230816,115900,328258850,14630,14630,14630,14630,7
20230816,115800,328156440,14620,14630,14630,14620,6
20230816,115700,328068670,14630,14610,14630,14610,10
20230816,115600,327922430,14620,14620,14620,14620,0
20230816,115500,327922430,14620,14620,14620,14590,61
20230816,115400,327030660,14620,14620,14620,14620,3
20230816,115300,326986800,14620,14610,14630,14610,18
20230816,115200,326723750,14610,14620,14620,14610,5
20230816,115100,326650690,14610,14590,14610,14570,7
20230816,115000,326548550,14620,14610,14620,14610,59
20230816,114900,325685980,14610,14600,14610,14600,18
20230816,114800,325423170,14590,14580,14590,14580,20
20230816,114700,325131470,14600,14610,14610,14530,202
20230816,114600,322193440,14610,14580,14610,14560,17
20230816,114500,321945560,14610,14610,14610,14580,3
20230816,114400,321901760,14610,14610,14610,14590,7
20230816,114300,321799510,14580,14590,14610,14580,8
20230816,114200,321682770,14600,14610,14610,14580,9
20230816,114100,321551350,14610,14610,14610,14590,8
20230816,114000,321434510,14610,14600,14610,14600,23
20230816,113900,321098700,14590,14600,14600,14590,13
20230816,113800,320908920,14590,14590,14590,14590,0
20230816,113700,320908920,14590,14590,14590,14590,2
20230816,113600,320879740,14590,14590,14590,14590,0
20230816,113500,320879740,14590,14590,14590,14590,0
20230816,113400,320879740,14590,14590,14590,14590,0
20230816,113300,320879740,14590,14590,14590,14590,0
20230816,113200,320879740,14590,14590,14590,14590,0
20230816,113100,320879740,14590,14590,14590,14590,2
20230816,113000,320850560,14590,14590,14590,14590,2
20230816,112900,320821380,14590,14590,14590,14590,0
20230816,112800,320821380,14590,14590,14590,14590,195
20230816,112700,317976330,14590,14600,14600,14590,83
20230816,112600,316764630,14610,14620,14620,14610,192
20230816,112500,313958790,14620,14620,14620,14620,10
20230816,112400,313812590,14620,14620,14620,14620,3
20230816,112300,313768730,14620,14620,14620,14620,19
20230816,112200,313490950,14610,14610,14610,14610,0
20230816,112100,313490950,14610,14610,14610,14610,4
20230816,112000,313432510,14640,14640,14640,14640,0
20230816,111900,313432510,14640,14640,14640,14640,0
20230816,111800,313432510,14640,14610,14640,14610,2
20230816,111700,313403260,14640,14640,14640,14640,7
20230816,111600,313300780,14640,14640,14640,14640,0
20230816,111500,313300780,14640,14640,14640,14640,0
20230816,111400,313300780,14640,14640,14640,14640,0
20230816,111300,313300780,14640,14640,14640,14640,0
20230816,111200,313300780,14640,14640,14640,14640,0
20230816,111100,313300780,14640,14640,14640,14640,0
20230816,111000,313300780,14640,14640,14640,14640,1
20230816,110900,313286140,14610,14610,14610,14610,0
20230816,110800,313286140,14610,14640,14640,14590,91
20230816,110700,311957260,14650,14650,14650,14650,0
20230816,110600,311957260,14650,14650,14650,14650,1
20230816,110500,311942610,14570,14650,14650,14500,2205
20230816,110400,279907040,14650,14690,14690,14550,1506
20230816,110300,257971500,14690,14700,14700,14690,9
20230816,110200,257839250,14700,14700,14700,14700,0
20230816,110100,257839250,14700,14700,14700,14700,0
20230816,110000,257839250,14700,14700,14700,14700,2
20230816,105900,257809850,14700,14700,14700,14700,28
20230816,105800,257398250,14740,14740,14740,14740,0
20230816,105700,257398250,14740,14740,14740,14740,34
20230816,105600,256897090,14740,14740,14740,14740,0
20230816,105500,256897090,14740,14740,14740,14740,0
20230816,105400,256897090,14740,14740,14740,14740,0
20230816,105300,256897090,14740,14740,14740,14740,1
20230816,105200,256882350,14800,14800,14800,14800,0
20230816,105100,256882350,14800,14800,14800,14800,0
20230816,105000,256882350,14800,14800,14800,14800,0
20230816,104900,256882350,14800,14800,14800,14800,0
20230816,104800,256882350,14800,14800,14800,14800,0
20230816,104700,256882350,14800,14800,14800,14800,1
20230816,104600,256867550,14600,14600,14600,14600,0
20230816,104500,256867550,14600,14600,14600,14600,0
20230816,104400,256867550,14600,14810,14810,14600,196
20230816,104300,253990300,14800,14800,14800,14800,117
20230816,104200,252258700,14800,14790,14800,14790,75
20230816,104100,251148820,14790,14790,14800,14790,149
20230816,104000,248944440,14770,14770,14770,14770,259
20230816,103900,245119010,14770,14770,14770,14770,1
20230816,103800,245104240,14760,14740,14760,14740,201
20230816,103700,242140390,14740,14740,14740,14740,4
20230816,103600,242081430,14740,14690,14740,14690,2
20230816,103500,242052000,14670,14740,14750,14670,90
20230816,103400,240726190,14740,14740,14740,14740,5
20230816,103300,240652490,14740,14740,14740,14740,40
20230816,103200,240062890,14740,14740,14740,14740,0
20230816,103100,240062890,14740,14740,14740,14740,0
20230816,103000,240062890,14740,14740,14740,14740,0
20230816,102900,240062890,14740,14740,14740,14740,0
20230816,102800,240062890,14740,14740,14740,14740,0
20230816,102700,240062890,14740,14740,14740,14740,0
20230816,102600,240062890,14740,14740,14740,14740,0
20230816,102500,240062890,14740,14740,14740,14740,0
20230816,102400,240062890,14740,14730,14740,14730,104
20230816,102300,238530010,14740,14740,14740,14740,0
20230816,102200,238530010,14740,14680,14740,14680,14
20230816,102100,238324240,14680,14650,14680,14650,201
20230816,102000,235378180,14580,14580,14580,14580,0
20230816,101900,235378180,14580,14580,14580,14580,4
20230816,101800,235319860,14570,14570,14570,14570,0
20230816,101700,235319860,14570,14570,14570,14570,201
20230816,101600,232391290,14570,14570,14570,14570,0
20230816,101500,232391290,14570,14590,14590,14570,546
20230816,101400,224434500,14590,14590,14590,14590,0
20230816,101300,224434500,14590,14590,14590,14590,0
20230816,101200,224434500,14590,14590,14590,14590,50
20230816,101100,223705000,14640,14600,14640,14580,135
20230816,101000,221733060,14600,14620,14620,14600,116
20230816,100900,220038880,14650,14650,14650,14650,0
20230816,100800,220038880,14650,14650,14650,14650,0
20230816,100700,220038880,14650,14650,14650,14650,1
20230816,100600,220024230,14650,14650,14650,14650,47
20230816,100500,219335680,14680,14680,14680,14680,0
20230816,100400,219335680,14680,14680,14680,14680,0
20230816,100300,219335680,14680,14680,14680,14680,0
20230816,100200,219335680,14680,14680,14680,14680,0
20230816,100100,219335680,14680,14680,14680,14680,1
20230816,100000,219321000,14760,14760,14760,14760,1
20230816,095900,219306240,14770,14770,14770,14770,0
20230816,095800,219306240,14770,14770,14770,14770,0
20230816,095700,219306240,14770,14770,14770,14770,0
20230816,095600,219306240,14770,14770,14770,14770,0
20230816,095500,219306240,14770,14750,14770,14750,80
20230816,095400,218125430,14680,14660,14680,14660,716
20230816,095300,207614740,14660,14660,14660,14660,0
20230816,095200,207614740,14660,14660,14660,14660,0
20230816,095100,207614740,14660,14660,14660,14660,0
20230816,095000,207614740,14660,14660,14660,14660,0
20230816,094900,207614740,14660,14660,14660,14660,0
20230816,094800,207614740,14660,14660,14660,14660,11
20230816,094700,207453480,14570,14580,14580,14570,224
20230816,094600,204189220,14570,14570,14570,14570,0
20230816,094500,204189220,14570,14600,14600,14570,751
20230816,094400,193243160,14570,14570,14570,14570,0
20230816,094300,193243160,14570,14570,14570,14570,65
20230816,094200,192296110,14570,14610,14610,14570,1988
20230816,094100,163280870,14610,14610,14610,14610,65
20230816,094000,162331220,14660,14660,14660,14660,0
20230816,093900,162331220,14660,14660,14680,14660,37
20230816,093800,161788700,14640,14600,14640,14600,120
20230816,093700,160033390,14600,14660,14660,14600,1098
20230816,093600,143958680,14680,14660,14680,14660,173
20230816,093500,141421880,14680,14680,14680,14680,74
20230816,093400,140335560,14680,14680,14680,14680,108
20230816,093300,138750120,14680,14680,14680,14680,19
20230816,093200,138471200,14660,14660,14660,14660,100
20230816,093100,137005200,14670,14670,14670,14670,30
20230816,093000,136565100,14670,14670,14670,14670,58
20230816,092900,135714240,14670,14670,14670,14670,0
20230816,092800,135714240,14670,14680,14680,14670,679
20230816,092700,125752970,14680,14680,14680,14680,116
20230816,092600,124050090,14680,14680,14680,14680,9
20230816,092500,123917970,14680,14680,14680,14680,41
20230816,092400,123316090,14670,14670,14670,14670,155
20230816,092300,121042240,14670,14770,14770,14670,157
20230816,092200,118738950,14770,14770,14770,14770,2
20230816,092100,118709410,14670,14690,14690,14670,105
20230816,092000,117168790,14670,14790,14800,14670,893
20230816,091900,104049050,14760,14750,14760,14750,3
20230816,091800,104004790,14730,14730,14730,14730,7
20230816,091700,103901680,14730,14730,14730,14730,0
20230816,091600,103901680,14730,14730,14730,14730,0
20230816,091500,103901680,14730,14730,14730,14730,4
20230816,091400,103842760,14730,14670,14730,14670,1500
20230816,091300,81825760,14670,14670,14670,14670,524
20230816,091200,74138680,14710,14670,14710,14670,56
20230816,091100,73317120,14670,14670,14670,14670,297
20230816,091000,68960130,14730,14730,14730,14730,0
20230816,090900,68960130,14730,14730,14730,14650,612
20230816,090800,59966260,14750,14770,14770,14750,261
20230816,090700,56114760,14760,14780,14790,14760,408
20230816,090600,50086890,14780,14800,14800,14780,1126
20230816,090500,33422200,14800,14830,14830,14770,411
20230816,090400,27335300,14830,14850,14890,14830,649
20230816,090300,17693640,14830,14900,14900,14830,278
20230816,090200,13560050,14900,15040,15040,14900,101
20230816,090100,12048130,15030,15000,15030,14900,531
20230816,090000,4088610,15000,14940,15000,14900,274