KissMeData/199730/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201200,394386200,14350,14350,14350,14350,722
20230817,201100,394386200,14350,14350,14350,14350,0
20230817,201000,394386200,14350,14350,14350,14350,0
20230817,200900,394386200,14350,14350,14350,14350,0
20230817,200800,394386200,14350,14350,14350,14350,0
20230817,200700,394386200,14350,14350,14350,14350,0
20230817,200600,394386200,14350,14350,14350,14350,0
20230817,200500,394386200,14350,14350,14350,14350,0
20230817,200400,394386200,14350,14350,14350,14350,0
20230817,200300,394386200,14350,14350,14350,14350,0
20230817,200200,394386200,14350,14350,14350,14350,0
20230817,200100,394386200,14350,14350,14350,14350,0
20230817,200000,394386200,14350,14350,14350,14350,0
20230817,195900,394386200,14350,14350,14350,14350,0
20230817,195800,394386200,14350,14350,14350,14350,0
20230817,195700,394386200,14350,14350,14350,14350,0
20230817,195600,394386200,14350,14350,14350,14350,0
20230817,195500,394386200,14350,14350,14350,14350,0
20230817,195400,394386200,14350,14350,14350,14350,0
20230817,195300,394386200,14350,14350,14350,14350,0
20230817,195200,394386200,14350,14350,14350,14350,0
20230817,195100,394386200,14350,14350,14350,14350,0
20230817,195000,394386200,14350,14350,14350,14350,0
20230817,194900,394386200,14350,14350,14350,14350,0
20230817,194800,394386200,14350,14350,14350,14350,0
20230817,194700,394386200,14350,14350,14350,14350,0
20230817,194600,394386200,14350,14350,14350,14350,0
20230817,194500,394386200,14350,14350,14350,14350,0
20230817,194400,394386200,14350,14350,14350,14350,0
20230817,194300,394386200,14350,14350,14350,14350,0
20230817,194200,394386200,14350,14350,14350,14350,722
20230817,194100,394386200,14350,14350,14350,14350,0
20230817,194000,394386200,14350,14350,14350,14350,0
20230817,193900,394386200,14350,14350,14350,14350,0
20230817,193800,394386200,14350,14350,14350,14350,0
20230817,193700,394386200,14350,14350,14350,14350,0
20230817,193600,394386200,14350,14350,14350,14350,0
20230817,193500,394386200,14350,14350,14350,14350,0
20230817,193400,394386200,14350,14350,14350,14350,0
20230817,193300,394386200,14350,14350,14350,14350,0
20230817,193200,394386200,14350,14350,14350,14350,0
20230817,193100,394386200,14350,14350,14350,14350,0
20230817,193000,394386200,14350,14350,14350,14350,0
20230817,192900,394386200,14350,14350,14350,14350,0
20230817,192800,394386200,14350,14350,14350,14350,0
20230817,192700,394386200,14350,14350,14350,14350,0
20230817,192600,394386200,14350,14350,14350,14350,0
20230817,192500,394386200,14350,14350,14350,14350,0
20230817,192400,394386200,14350,14350,14350,14350,0
20230817,192300,394386200,14350,14350,14350,14350,0
20230817,192200,394386200,14350,14350,14350,14350,0
20230817,192100,394386200,14350,14350,14350,14350,0
20230817,192000,394386200,14350,14350,14350,14350,0
20230817,191900,394386200,14350,14350,14350,14350,0
20230817,191800,394386200,14350,14350,14350,14350,0
20230817,191700,394386200,14350,14350,14350,14350,0
20230817,191600,394386200,14350,14350,14350,14350,0
20230817,191500,394386200,14350,14350,14350,14350,0
20230817,191400,394386200,14350,14350,14350,14350,0
20230817,191300,394386200,14350,14350,14350,14350,0
20230817,191200,394386200,14350,14350,14350,14350,722
20230817,191100,394386200,14350,14350,14350,14350,0
20230817,191000,394386200,14350,14350,14350,14350,0
20230817,190900,394386200,14350,14350,14350,14350,0
20230817,190800,394386200,14350,14350,14350,14350,0
20230817,190700,394386200,14350,14350,14350,14350,0
20230817,190600,394386200,14350,14350,14350,14350,0
20230817,190500,394386200,14350,14350,14350,14350,0
20230817,190400,394386200,14350,14350,14350,14350,0
20230817,190300,394386200,14350,14350,14350,14350,0
20230817,190200,394386200,14350,14350,14350,14350,0
20230817,190100,394386200,14350,14350,14350,14350,0
20230817,190000,394386200,14350,14350,14350,14350,0
20230817,185900,394386200,14350,14350,14350,14350,0
20230817,185800,394386200,14350,14350,14350,14350,0
20230817,185700,394386200,14350,14350,14350,14350,0
20230817,185600,394386200,14350,14350,14350,14350,0
20230817,185500,394386200,14350,14350,14350,14350,0
20230817,185400,394386200,14350,14350,14350,14350,0
20230817,185300,394386200,14350,14350,14350,14350,0
20230817,185200,394386200,14350,14350,14350,14350,0
20230817,185100,394386200,14350,14350,14350,14350,0
20230817,185000,394386200,14350,14350,14350,14350,0
20230817,184900,394386200,14350,14350,14350,14350,0
20230817,184800,394386200,14350,14350,14350,14350,0
20230817,184700,394386200,14350,14350,14350,14350,0
20230817,184600,394386200,14350,14350,14350,14350,0
20230817,184500,394386200,14350,14350,14350,14350,0
20230817,184400,394386200,14350,14350,14350,14350,0
20230817,184300,394386200,14350,14350,14350,14350,0
20230817,184200,394386200,14350,14350,14350,14350,722
20230817,184100,394386200,14350,14350,14350,14350,0
20230817,184000,394386200,14350,14350,14350,14350,0
20230817,183900,394386200,14350,14350,14350,14350,0
20230817,183800,394386200,14350,14350,14350,14350,0
20230817,183700,394386200,14350,14350,14350,14350,0
20230817,183600,394386200,14350,14350,14350,14350,0
20230817,183500,394386200,14350,14350,14350,14350,0
20230817,183400,394386200,14350,14350,14350,14350,0
20230817,183300,394386200,14350,14350,14350,14350,0
20230817,183200,394386200,14350,14350,14350,14350,0
20230817,183100,394386200,14350,14350,14350,14350,0
20230817,183000,394386200,14350,14350,14350,14350,0
20230817,182900,394386200,14350,14350,14350,14350,0
20230817,182800,394386200,14350,14350,14350,14350,0
20230817,182700,394386200,14350,14350,14350,14350,0
20230817,182600,394386200,14350,14350,14350,14350,0
20230817,182500,394386200,14350,14350,14350,14350,0
20230817,182400,394386200,14350,14350,14350,14350,0
20230817,182300,394386200,14350,14350,14350,14350,0
20230817,182200,394386200,14350,14350,14350,14350,0
20230817,182100,394386200,14350,14350,14350,14350,0
20230817,182000,394386200,14350,14350,14350,14350,0
20230817,181900,394386200,14350,14350,14350,14350,0
20230817,181800,394386200,14350,14350,14350,14350,0
20230817,181700,394386200,14350,14350,14350,14350,0
20230817,181600,394386200,14350,14350,14350,14350,0
20230817,181500,394386200,14350,14350,14350,14350,0
20230817,181400,394386200,14350,14350,14350,14350,0
20230817,181300,394386200,14350,14350,14350,14350,0
20230817,181200,394386200,14350,14350,14350,14350,722
20230817,181100,394386200,14350,14350,14350,14350,0
20230817,181000,394386200,14350,14350,14350,14350,0
20230817,180900,394386200,14350,14350,14350,14350,0
20230817,180800,394386200,14350,14350,14350,14350,0
20230817,180700,394386200,14350,14350,14350,14350,0
20230817,180600,394386200,14350,14350,14350,14350,0
20230817,180500,394386200,14350,14350,14350,14350,0
20230817,180400,394386200,14350,14350,14350,14350,0
20230817,180300,394386200,14350,14350,14350,14350,0
20230817,180200,394386200,14350,14350,14350,14350,0
20230817,180100,394386200,14350,14350,14350,14350,0
20230817,180000,394386200,14350,14350,14350,14350,0
20230817,175900,394386200,14350,14350,14350,14350,0
20230817,175800,394386200,14350,14350,14350,14350,0
20230817,175700,394386200,14350,14350,14350,14350,0
20230817,175600,394386200,14350,14350,14350,14350,0
20230817,175500,394386200,14350,14350,14350,14350,0
20230817,175400,394386200,14350,14350,14350,14350,0
20230817,175300,394386200,14350,14350,14350,14350,0
20230817,175200,394386200,14350,14350,14350,14350,0
20230817,175100,394386200,14350,14350,14350,14350,0
20230817,175000,394386200,14350,14350,14350,14350,0
20230817,174900,394386200,14350,14350,14350,14350,0
20230817,174800,394386200,14350,14350,14350,14350,0
20230817,174700,394386200,14350,14350,14350,14350,0
20230817,174600,394386200,14350,14350,14350,14350,0
20230817,174500,394386200,14350,14350,14350,14350,0
20230817,174400,394386200,14350,14350,14350,14350,0
20230817,174300,394386200,14350,14350,14350,14350,0
20230817,174200,394386200,14350,14350,14350,14350,722
20230817,174100,394386200,14350,14350,14350,14350,0
20230817,174000,394386200,14350,14350,14350,14350,0
20230817,173900,394386200,14350,14350,14350,14350,0
20230817,173800,394386200,14350,14350,14350,14350,0
20230817,173700,394386200,14350,14350,14350,14350,0
20230817,173600,394386200,14350,14350,14350,14350,0
20230817,173500,394386200,14350,14350,14350,14350,0
20230817,173400,394386200,14350,14350,14350,14350,0
20230817,173300,394386200,14350,14350,14350,14350,0
20230817,173200,394386200,14350,14350,14350,14350,0
20230817,173100,394386200,14350,14350,14350,14350,0
20230817,173000,394386200,14350,14350,14350,14350,0
20230817,172900,394386200,14350,14350,14350,14350,0
20230817,172800,394386200,14350,14350,14350,14350,0
20230817,172700,394386200,14350,14350,14350,14350,0
20230817,172600,394386200,14350,14350,14350,14350,0
20230817,172500,394386200,14350,14350,14350,14350,0
20230817,172400,394386200,14350,14350,14350,14350,0
20230817,172300,394386200,14350,14350,14350,14350,0
20230817,172200,394386200,14350,14350,14350,14350,0
20230817,172100,394386200,14350,14350,14350,14350,0
20230817,172000,394386200,14350,14350,14350,14350,0
20230817,171900,394386200,14350,14350,14350,14350,0
20230817,171800,394386200,14350,14350,14350,14350,0
20230817,171700,394386200,14350,14350,14350,14350,0
20230817,171600,394386200,14350,14350,14350,14350,0
20230817,171500,394386200,14350,14350,14350,14350,0
20230817,171400,394386200,14350,14350,14350,14350,0
20230817,171300,394386200,14350,14350,14350,14350,0
20230817,171200,394386200,14350,14350,14350,14350,722
20230817,171100,394386200,14350,14350,14350,14350,0
20230817,171000,394386200,14350,14350,14350,14350,0
20230817,170900,394386200,14350,14350,14350,14350,0
20230817,170800,394386200,14350,14350,14350,14350,0
20230817,170700,394386200,14350,14350,14350,14350,0
20230817,170600,394386200,14350,14350,14350,14350,0
20230817,170500,394386200,14350,14350,14350,14350,0
20230817,170400,394386200,14350,14350,14350,14350,0
20230817,170300,394386200,14350,14350,14350,14350,0
20230817,170200,394386200,14350,14350,14350,14350,0
20230817,170100,394386200,14350,14350,14350,14350,0
20230817,170000,394386200,14350,14350,14350,14350,0
20230817,165900,394386200,14350,14350,14350,14350,0
20230817,165800,394386200,14350,14350,14350,14350,0
20230817,165700,394386200,14350,14350,14350,14350,0
20230817,165600,394386200,14350,14350,14350,14350,0
20230817,165500,394386200,14350,14350,14350,14350,0
20230817,165400,394386200,14350,14350,14350,14350,0
20230817,165300,394386200,14350,14350,14350,14350,0
20230817,165200,394386200,14350,14350,14350,14350,0
20230817,165100,394386200,14350,14350,14350,14350,0
20230817,165000,394386200,14350,14350,14350,14350,0
20230817,164900,394386200,14350,14350,14350,14350,0
20230817,164800,394386200,14350,14350,14350,14350,0
20230817,164700,394386200,14350,14350,14350,14350,0
20230817,164600,394386200,14350,14350,14350,14350,0
20230817,164500,394386200,14350,14350,14350,14350,0
20230817,164400,394386200,14350,14350,14350,14350,0
20230817,164300,394386200,14350,14350,14350,14350,0
20230817,164200,394386200,14350,14350,14350,14350,722
20230817,164100,394386200,14350,14350,14350,14350,0
20230817,164000,394386200,14350,14350,14350,14350,0
20230817,163900,394386200,14350,14350,14350,14350,0
20230817,163800,394386200,14350,14350,14350,14350,0
20230817,163700,394386200,14350,14350,14350,14350,0
20230817,163600,394386200,14350,14350,14350,14350,0
20230817,163500,394386200,14350,14350,14350,14350,0
20230817,163400,394386200,14350,14350,14350,14350,0
20230817,163300,394386200,14350,14350,14350,14350,0
20230817,163200,394386200,14350,14350,14350,14350,0
20230817,163100,394386200,14350,14350,14350,14350,0
20230817,163000,394386200,14350,14350,14350,14350,0
20230817,162900,394386200,14350,14350,14350,14350,0
20230817,162800,394386200,14350,14350,14350,14350,0
20230817,162700,394386200,14350,14350,14350,14350,0
20230817,162600,394386200,14350,14350,14350,14350,0
20230817,162500,394386200,14350,14350,14350,14350,0
20230817,162400,394386200,14350,14350,14350,14350,0
20230817,162300,394386200,14350,14350,14350,14350,0
20230817,162200,394386200,14350,14350,14350,14350,0
20230817,162100,394386200,14350,14350,14350,14350,0
20230817,162000,394386200,14350,14350,14350,14350,0
20230817,161900,394386200,14350,14350,14350,14350,0
20230817,161800,394386200,14350,14350,14350,14350,0
20230817,161700,394386200,14350,14350,14350,14350,0
20230817,161600,394386200,14350,14350,14350,14350,0
20230817,161500,394386200,14350,14350,14350,14350,0
20230817,161400,394386200,14350,14350,14350,14350,0
20230817,161300,394386200,14350,14350,14350,14350,0
20230817,161200,394386200,14350,14350,14350,14350,722
20230817,161100,394386200,14350,14350,14350,14350,0
20230817,161000,394386200,14350,14350,14350,14350,0
20230817,160900,394386200,14350,14350,14350,14350,0
20230817,160800,394386200,14350,14350,14350,14350,0
20230817,160700,394386200,14350,14350,14350,14350,0
20230817,160600,394386200,14350,14350,14350,14350,0
20230817,160500,394386200,14350,14350,14350,14350,0
20230817,160400,394386200,14350,14350,14350,14350,0
20230817,160300,394386200,14350,14350,14350,14350,0
20230817,160200,394386200,14350,14350,14350,14350,0
20230817,160100,394386200,14350,14350,14350,14350,0
20230817,160000,394386200,14350,14350,14350,14350,0
20230817,155900,394386200,14350,14350,14350,14350,0
20230817,155800,394386200,14350,14350,14350,14350,0
20230817,155700,394386200,14350,14350,14350,14350,0
20230817,155600,394386200,14350,14350,14350,14350,0
20230817,155500,394386200,14350,14350,14350,14350,0
20230817,155400,394386200,14350,14350,14350,14350,0
20230817,155300,394386200,14350,14350,14350,14350,0
20230817,155200,394386200,14350,14350,14350,14350,0
20230817,155100,394386200,14350,14350,14350,14350,0
20230817,155000,394386200,14350,14350,14350,14350,0
20230817,154900,394386200,14350,14350,14350,14350,0
20230817,154800,394386200,14350,14350,14350,14350,0
20230817,154700,394386200,14350,14350,14350,14350,0
20230817,154600,394386200,14350,14350,14350,14350,0
20230817,154500,394386200,14350,14350,14350,14350,0
20230817,154400,394386200,14350,14350,14350,14350,0
20230817,154300,394386200,14350,14350,14350,14350,0
20230817,154200,394386200,14350,14350,14350,14350,722
20230817,154100,394386200,14350,14350,14350,14350,0
20230817,154000,394386200,14350,14350,14350,14350,0
20230817,153900,394386200,14350,14350,14350,14350,0
20230817,153800,394386200,14350,14350,14350,14350,0
20230817,153700,394386200,14350,14350,14350,14350,0
20230817,153600,394386200,14350,14350,14350,14350,0
20230817,153500,394386200,14350,14350,14350,14350,0
20230817,153400,394386200,14350,14350,14350,14350,0
20230817,153300,394386200,14350,14350,14350,14350,0
20230817,153200,394386200,14350,14350,14350,14350,0
20230817,153100,394386200,14350,14350,14350,14350,0
20230817,153000,394386200,14350,14350,14350,14350,722
20230817,152900,384025500,14260,14260,14260,14260,0
20230817,152800,384025500,14260,14260,14260,14260,0
20230817,152700,384025500,14260,14260,14260,14260,0
20230817,152600,384025500,14260,14260,14260,14260,0
20230817,152500,384025500,14260,14260,14260,14260,0
20230817,152400,384025500,14260,14260,14260,14260,0
20230817,152300,384025500,14260,14260,14260,14260,0
20230817,152200,384025500,14260,14260,14260,14260,0
20230817,152100,384025500,14260,14260,14260,14260,0
20230817,152000,384025500,14260,14260,14260,14260,0
20230817,151900,384025500,14260,14270,14270,14260,54
20230817,151800,383255440,14280,14230,14280,14230,6
20230817,151700,383169810,14290,14230,14290,14230,11
20230817,151600,383013220,14230,14230,14230,14230,19
20230817,151500,382742850,14230,14230,14230,14230,0
20230817,151400,382742850,14230,14230,14230,14230,0
20230817,151300,382742850,14230,14230,14230,14230,45
20230817,151200,382102500,14230,14270,14270,14200,51
20230817,151100,381376820,14170,14170,14170,14170,0
20230817,151000,381376820,14170,14200,14200,14170,345
20230817,150900,376480290,14300,14300,14300,14300,0
20230817,150800,376480290,14300,14300,14300,14300,0
20230817,150700,376480290,14300,14300,14300,14300,0
20230817,150600,376480290,14300,14300,14300,14300,0
20230817,150500,376480290,14300,14300,14300,14300,315
20230817,150400,371975790,14300,14300,14300,14300,0
20230817,150300,371975790,14300,14190,14300,14180,251
20230817,150200,368414470,14190,14200,14200,14190,26
20230817,150100,368045380,14300,14300,14300,14300,0
20230817,150000,368045380,14300,14300,14300,14300,0
20230817,145900,368045380,14300,14300,14300,14300,0
20230817,145800,368045380,14300,14300,14300,14300,0
20230817,145700,368045380,14300,14300,14300,14300,0
20230817,145600,368045380,14300,14300,14300,14300,0
20230817,145500,368045380,14300,14300,14300,14300,0
20230817,145400,368045380,14300,14300,14300,14300,0
20230817,145300,368045380,14300,14190,14300,14180,623
20230817,145200,359186610,14190,14190,14190,14190,0
20230817,145100,359186610,14190,14190,14190,14190,0
20230817,145000,359186610,14190,14190,14190,14190,0
20230817,144900,359186610,14190,14190,14190,14190,0
20230817,144800,359186610,14190,14190,14190,14190,0
20230817,144700,359186610,14190,14190,14190,14190,100
20230817,144600,357767610,14280,14210,14280,14180,501
20230817,144500,350656730,14210,14210,14210,14210,0
20230817,144400,350656730,14210,14210,14210,14210,0
20230817,144300,350656730,14210,14230,14230,14210,1000
20230817,144200,336439000,14230,14230,14230,14230,80
20230817,144100,335300600,14230,14230,14230,14230,305
20230817,144000,330960450,14230,14230,14230,14230,0
20230817,143900,330960450,14230,14230,14230,14230,12
20230817,143800,330789690,14320,14320,14320,14320,0
20230817,143700,330789690,14320,14320,14320,14320,0
20230817,143600,330789690,14320,14320,14320,14320,0
20230817,143500,330789690,14320,14320,14320,14320,0
20230817,143400,330789690,14320,14320,14320,14320,0
20230817,143300,330789690,14320,14320,14320,14320,200
20230817,143200,327925690,14320,14320,14320,14320,0
20230817,143100,327925690,14320,14320,14320,14320,0
20230817,143000,327925690,14320,14320,14320,14320,0
20230817,142900,327925690,14320,14320,14320,14320,0
20230817,142800,327925690,14320,14240,14320,14240,2
20230817,142700,327897130,14230,14230,14230,14230,0
20230817,142600,327897130,14230,14240,14240,14230,255
20230817,142500,324267830,14240,14240,14240,14240,4
20230817,142400,324210870,14320,14320,14320,14320,0
20230817,142300,324210870,14320,14320,14320,14320,0
20230817,142200,324210870,14320,14320,14320,14320,0
20230817,142100,324210870,14320,14320,14320,14320,0
20230817,142000,324210870,14320,14320,14320,14320,0
20230817,141900,324210870,14320,14320,14320,14320,0
20230817,141800,324210870,14320,14240,14320,14240,37
20230817,141700,323683910,14240,14240,14240,14240,0
20230817,141600,323683910,14240,14240,14240,14240,0
20230817,141500,323683910,14240,14240,14240,14240,15
20230817,141400,323470310,14320,14320,14320,14320,0
20230817,141300,323470310,14320,14320,14320,14320,1
20230817,141200,323455990,14230,14230,14230,14230,0
20230817,141100,323455990,14230,14230,14230,14230,0
20230817,141000,323455990,14230,14230,14230,14230,0
20230817,140900,323455990,14230,14230,14230,14230,0
20230817,140800,323455990,14230,14310,14320,14230,165
20230817,140700,321106700,14350,14350,14350,14350,0
20230817,140600,321106700,14350,14350,14350,14350,0
20230817,140500,321106700,14350,14350,14350,14350,0
20230817,140400,321106700,14350,14350,14350,14350,4
20230817,140300,321049300,14240,14240,14240,14240,150
20230817,140200,318913300,14240,14240,14240,14240,0
20230817,140100,318913300,14240,14240,14240,14240,50
20230817,140000,318201300,14390,14390,14390,14390,0
20230817,135900,318201300,14390,14390,14390,14390,0
20230817,135800,318201300,14390,14390,14390,14390,0
20230817,135700,318201300,14390,14390,14390,14390,0
20230817,135600,318201300,14390,14390,14390,14390,0
20230817,135500,318201300,14390,14260,14390,14260,417
20230817,135400,312254750,14270,14270,14270,14270,0
20230817,135300,312254750,14270,14270,14270,14270,150
20230817,135200,310114250,14270,14270,14270,14270,0
20230817,135100,310114250,14270,14270,14270,14270,36
20230817,135000,309600530,14270,14260,14280,14260,102
20230817,134900,308144000,14280,14280,14280,14280,0
20230817,134800,308144000,14280,14280,14280,14280,0
20230817,134700,308144000,14280,14280,14280,14280,1
20230817,134600,308129720,14290,14290,14290,14290,10
20230817,134500,307986820,14290,14290,14290,14290,12
20230817,134400,307815340,14290,14290,14290,14290,0
20230817,134300,307815340,14290,14290,14290,14290,5
20230817,134200,307743890,14290,14290,14290,14290,0
20230817,134100,307743890,14290,14290,14290,14290,1
20230817,134000,307729600,14290,14290,14290,14290,0
20230817,133900,307729600,14290,14290,14290,14290,0
20230817,133800,307729600,14290,14290,14290,14290,0
20230817,133700,307729600,14290,14290,14290,14290,0
20230817,133600,307729600,14290,14290,14290,14290,18
20230817,133500,307472380,14300,14300,14300,14300,0
20230817,133400,307472380,14300,14300,14300,14290,230
20230817,133300,304183390,14320,14320,14320,14320,0
20230817,133200,304183390,14320,14340,14340,14320,139
20230817,133100,302192630,14340,14340,14340,14340,1
20230817,133000,302178290,14430,14430,14430,14430,0
20230817,132900,302178290,14430,14430,14430,14430,0
20230817,132800,302178290,14430,14430,14430,14430,0
20230817,132700,302178290,14430,14430,14430,14430,0
20230817,132600,302178290,14430,14330,14450,14330,40
20230817,132500,301601140,14450,14450,14450,14450,0
20230817,132400,301601140,14450,14440,14450,14440,4
20230817,132300,301543360,14340,14340,14340,14340,69
20230817,132200,300553900,14340,14340,14340,14340,0
20230817,132100,300553900,14340,14340,14340,14340,0
20230817,132000,300553900,14340,14340,14340,14340,0
20230817,131900,300553900,14340,14340,14340,14340,82
20230817,131800,299378020,14350,14350,14350,14350,188
20230817,131700,296680220,14470,14470,14470,14470,0
20230817,131600,296680220,14470,14470,14470,14470,0
20230817,131500,296680220,14470,14470,14470,14470,0
20230817,131400,296680220,14470,14470,14470,14470,0
20230817,131300,296680220,14470,14470,14470,14470,0
20230817,131200,296680220,14470,14470,14470,14470,83
20230817,131100,295479210,14470,14470,14470,14470,5
20230817,131000,295406860,14470,14460,14480,14460,26
20230817,130900,295030500,14470,14440,14470,14440,109
20230817,130800,293455460,14450,14450,14450,14450,100
20230817,130700,292010460,14450,14450,14450,14450,1
20230817,130600,291996010,14560,14560,14560,14560,0
20230817,130500,291996010,14560,14560,14560,14560,0
20230817,130400,291996010,14560,14560,14560,14560,0
20230817,130300,291996010,14560,14560,14560,14520,713
20230817,130200,281631750,14490,14470,14560,14460,172
20230817,130100,279139500,14490,14480,14490,14480,100
20230817,130000,277690510,14490,14490,14490,14490,21
20230817,125900,277386220,14490,14360,14490,14350,11
20230817,125800,277228070,14360,14360,14360,14360,0
20230817,125700,277228070,14360,14360,14360,14360,78
20230817,125600,276107990,14370,14360,14370,14360,4
20230817,125500,276050540,14350,14550,14590,14350,34
20230817,125400,275556060,14550,14390,14560,14390,411
20230817,125300,269605240,14420,14420,14420,14420,0
20230817,125200,269605240,14420,14420,14420,14420,6
20230817,125100,269518720,14330,14410,14420,14330,169
20230817,125000,267090780,14420,14420,14420,14420,0
20230817,124900,267090780,14420,14320,14420,14320,24
20230817,124800,266747000,14320,14320,14320,14320,0
20230817,124700,266747000,14320,14350,14350,14320,143
20230817,124600,264697460,14600,14600,14600,14600,0
20230817,124500,264697460,14600,14600,14600,14600,0
20230817,124400,264697460,14600,14300,14600,14300,1374
20230817,124300,244867640,14290,14290,14290,14290,0
20230817,124200,244867640,14290,14280,14290,14280,70
20230817,124100,243867370,14290,14290,14290,14290,117
20230817,124000,242195440,14290,14290,14290,14290,76
20230817,123900,241109400,14290,14290,14290,14290,241
20230817,123800,237665510,14200,14160,14200,14150,226
20230817,123700,234457670,14160,14160,14160,14160,0
20230817,123600,234457670,14160,14160,14160,14160,0
20230817,123500,234457670,14160,14160,14160,14160,4
20230817,123400,234401030,14160,14160,14160,14160,0
20230817,123300,234401030,14160,14160,14160,14160,8
20230817,123200,234287750,14160,14160,14160,14160,0
20230817,123100,234287750,14160,14160,14160,14160,0
20230817,123000,234287750,14160,14160,14160,14160,0
20230817,122900,234287750,14160,14160,14160,14160,0
20230817,122800,234287750,14160,14160,14160,14160,1
20230817,122700,234273590,14160,14160,14160,14160,0
20230817,122600,234273590,14160,14160,14160,14160,1
20230817,122500,234259430,14150,14150,14150,14150,30
20230817,122400,233834930,14150,14150,14150,14150,3
20230817,122300,233792480,14150,14150,14150,14150,0
20230817,122200,233792480,14150,14150,14150,14150,0
20230817,122100,233792480,14150,14150,14150,14150,30
20230817,122000,233367980,14150,14150,14150,14150,0
20230817,121900,233367980,14150,14150,14150,14150,0
20230817,121800,233367980,14150,14150,14150,14150,0
20230817,121700,233367980,14150,14150,14150,14150,0
20230817,121600,233367980,14150,14150,14150,14150,0
20230817,121500,233367980,14150,14150,14150,14150,0
20230817,121400,233367980,14150,14150,14150,14150,40
20230817,121300,232801980,14150,14150,14150,14150,0
20230817,121200,232801980,14150,14150,14150,14150,0
20230817,121100,232801980,14150,14150,14150,14150,0
20230817,121000,232801980,14150,14150,14150,14150,71
20230817,120900,231797330,14160,14160,14160,14160,0
20230817,120800,231797330,14160,14160,14160,14160,1
20230817,120700,231783170,14160,14160,14160,14160,2
20230817,120600,231754850,14160,14150,14160,14150,125
20230817,120500,229985140,14140,14140,14140,14140,1
20230817,120400,229971000,14150,14150,14150,14150,2
20230817,120300,229942700,14150,14150,14150,14150,1
20230817,120200,229928550,14120,14120,14120,14120,0
20230817,120100,229928550,14120,14120,14120,14120,1
20230817,120000,229914430,14120,14120,14120,14120,0
20230817,115900,229914430,14120,14120,14120,14120,0
20230817,115800,229914430,14120,14120,14120,14120,1
20230817,115700,229900310,14120,14120,14120,14120,0
20230817,115600,229900310,14120,14120,14120,14120,0
20230817,115500,229900310,14120,14120,14120,14120,0
20230817,115400,229900310,14120,14120,14120,14120,0
20230817,115300,229900310,14120,14120,14120,14120,2
20230817,115200,229872070,14120,14120,14120,14120,0
20230817,115100,229872070,14120,14120,14120,14120,3
20230817,115000,229829710,14100,14100,14100,14100,9
20230817,114900,229702810,14100,14100,14100,14100,1
20230817,114800,229688710,14100,14100,14100,14100,6
20230817,114700,229604110,14160,14160,14160,14160,0
20230817,114600,229604110,14160,14160,14160,14160,4
20230817,114500,229547470,14160,14160,14160,14160,33
20230817,114400,229080190,14160,14160,14160,14160,50
20230817,114300,228372190,14160,14160,14160,14160,3
20230817,114200,228329710,14150,14160,14160,14150,7
20230817,114100,228230650,14160,14140,14160,14140,14
20230817,114000,228032620,14140,14150,14150,14140,17
20230817,113900,227792100,14150,14150,14150,14150,30
20230817,113800,227367600,14150,14110,14150,14110,145
20230817,113700,225318090,14100,14100,14100,14100,300
20230817,113600,221088090,14090,14070,14090,14070,214
20230817,113500,218074860,14030,14030,14030,14030,0
20230817,113400,218074860,14030,14030,14030,14030,0
20230817,113300,218074860,14030,14030,14030,14030,5
20230817,113200,218004710,14000,14000,14000,14000,0
20230817,113100,218004710,14000,14080,14080,14000,505
20230817,113000,210933020,14090,14090,14090,14090,0
20230817,112900,210933020,14090,14090,14090,14090,0
20230817,112800,210933020,14090,14090,14090,14090,33
20230817,112700,210468050,14090,14100,14110,14090,22
20230817,112600,210157970,14090,14080,14090,14080,131
20230817,112500,208313340,14090,14090,14090,14090,0
20230817,112400,208313340,14090,14090,14090,14090,1
20230817,112300,208299250,14080,14080,14080,14080,39
20230817,112200,207750130,14080,14080,14080,14080,1
20230817,112100,207736050,14080,14080,14080,14080,0
20230817,112000,207736050,14080,14080,14080,14080,1
20230817,111900,207721970,14120,14120,14120,14120,0
20230817,111800,207721970,14120,14120,14120,14120,0
20230817,111700,207721970,14120,14120,14120,14120,0
20230817,111600,207721970,14120,14120,14120,14120,0
20230817,111500,207721970,14120,14120,14120,14120,0
20230817,111400,207721970,14120,14120,14120,14120,0
20230817,111300,207721970,14120,14120,14120,14120,0
20230817,111200,207721970,14120,14120,14120,14120,0
20230817,111100,207721970,14120,14120,14120,14120,0
20230817,111000,207721970,14120,14120,14120,14120,0
20230817,110900,207721970,14120,14120,14120,14120,506
20230817,110800,200577250,14140,14140,14150,14140,99
20230817,110700,199177380,14150,14150,14150,14150,6
20230817,110600,199092480,14260,14150,14260,14150,24
20230817,110500,198751390,14150,14150,14150,14150,0
20230817,110400,198751390,14150,14140,14150,14140,18
20230817,110300,198496810,14130,14130,14130,14130,0
20230817,110200,198496810,14130,14120,14130,14120,20
20230817,110100,198214230,14110,14040,14110,14040,89
20230817,110000,196959910,14020,14020,14020,14020,20
20230817,105900,196679510,14020,14020,14020,14020,1
20230817,105800,196665490,14000,14000,14000,14000,0
20230817,105700,196665490,14000,14080,14080,14000,128
20230817,105600,194867760,14080,14080,14080,14080,5
20230817,105500,194797360,14100,14100,14100,14100,0
20230817,105400,194797360,14100,14100,14100,14100,0
20230817,105300,194797360,14100,14100,14100,14100,0
20230817,105200,194797360,14100,14100,14100,14100,0
20230817,105100,194797360,14100,14100,14100,14100,0
20230817,105000,194797360,14100,14100,14100,14100,0
20230817,104900,194797360,14100,14100,14100,14100,0
20230817,104800,194797360,14100,14100,14100,14100,0
20230817,104700,194797360,14100,14080,14100,14080,212
20230817,104600,191808300,14070,14070,14070,14070,2
20230817,104500,191780160,14050,14050,14050,14050,0
20230817,104400,191780160,14050,14050,14050,14050,0
20230817,104300,191780160,14050,14050,14050,14050,80
20230817,104200,190656160,14010,14010,14010,14010,0
20230817,104100,190656160,14010,14010,14010,14010,100
20230817,104000,189255160,14010,14010,14010,14010,10
20230817,103900,189115060,14000,14000,14000,14000,44
20230817,103800,188499060,13990,13990,13990,13990,0
20230817,103700,188499060,13990,14000,14000,13990,400
20230817,103600,182900370,14000,14000,14000,14000,56
20230817,103500,182116370,14010,14010,14010,14010,0
20230817,103400,182116370,14010,14000,14010,14000,205
20230817,103300,179246110,14010,14030,14030,14010,14
20230817,103200,179049950,14030,14030,14030,14030,20
20230817,103100,178769350,14030,14030,14030,14030,7
20230817,103000,178671140,14000,14020,14020,14000,876
20230817,102900,166393390,14070,14070,14070,14070,0
20230817,102800,166393390,14070,14070,14070,14070,0
20230817,102700,166393390,14070,14070,14070,14070,1
20230817,102600,166379320,14070,14070,14070,14070,0
20230817,102500,166379320,14070,14070,14070,14070,0
20230817,102400,166379320,14070,14070,14070,14070,0
20230817,102300,166379320,14070,14070,14070,14070,105
20230817,102200,164901970,14080,14080,14080,14010,144
20230817,102100,162874650,14080,14080,14080,14080,2
20230817,102000,162846490,14080,14050,14080,14050,6
20230817,101900,162762050,14020,14030,14030,14020,451
20230817,101800,156436860,14030,14040,14040,14030,156
20230817,101700,154246680,14040,14050,14050,14040,71
20230817,101600,153249540,14050,14090,14090,14050,898
20230817,101500,140612920,14090,14100,14100,14090,22
20230817,101400,140302840,14090,14090,14090,14090,3
20230817,101300,140260570,14100,14110,14110,14100,88
20230817,101200,139019220,14110,14110,14110,14110,13
20230817,101100,138835790,14110,14110,14110,14110,2
20230817,101000,138807570,14090,14090,14090,14090,0
20230817,100900,138807570,14090,14090,14090,14090,0
20230817,100800,138807570,14090,14160,14160,14090,200
20230817,100700,135984640,14210,14190,14210,14190,120
20230817,100600,134279570,14220,14150,14220,14100,129
20230817,100500,132457740,14250,14130,14250,14130,28
20230817,100400,132059770,14140,14150,14150,14140,21
20230817,100300,131762820,14230,14120,14230,14120,155
20230817,100200,129563300,14120,14150,14150,14120,32
20230817,100100,129111370,14150,14110,14150,14060,544
20230817,100000,121442100,14110,14110,14110,14110,0
20230817,095900,121442100,14110,14110,14110,14110,1
20230817,095800,121427990,14120,14120,14120,14120,0
20230817,095700,121427990,14120,14120,14120,14120,1
20230817,095600,121413870,14120,14110,14120,14110,20
20230817,095500,121131660,14110,14110,14110,14110,13
20230817,095400,120948230,14100,14130,14130,14100,396
20230817,095300,115362650,14130,14160,14160,14120,126
20230817,095200,113581360,14160,14180,14180,14160,101
20230817,095100,112150150,14180,14200,14200,14180,154
20230817,095000,109964380,14210,14220,14220,14210,8
20230817,094900,109850660,14240,14220,14240,14220,10
20230817,094800,109708410,14210,14200,14210,14200,118
20230817,094700,108032800,14200,14190,14200,14190,87
20230817,094600,106797430,14200,14200,14200,14200,25
20230817,094500,106442430,14200,14200,14200,14200,18
20230817,094400,106186830,14200,14200,14200,14200,1
20230817,094300,106172630,14150,14150,14150,14150,5
20230817,094200,106101880,14150,14150,14150,14150,11
20230817,094100,105946230,14150,14110,14150,14110,301
20230817,094000,101698660,14100,14130,14130,14100,544
20230817,093900,94024360,14130,14180,14180,14130,34
20230817,093800,93543680,14200,14210,14220,14200,9
20230817,093700,93415800,14220,14220,14220,14220,1
20230817,093600,93401580,14220,14140,14220,14140,20
20230817,093500,93118060,14130,14170,14170,14130,4
20230817,093400,93061500,14120,14160,14160,14120,51
20230817,093300,92341340,14160,14110,14160,14100,240
20230817,093200,88956520,14120,14180,14180,14110,1284
20230817,093100,70803800,14170,14180,14180,14160,326
20230817,093000,66182980,14190,14190,14190,14190,41
20230817,092900,65601190,14200,14200,14200,14200,48
20230817,092800,64919590,14200,14210,14210,14200,20
20230817,092700,64635550,14300,14290,14300,14290,56
20230817,092600,63834900,14200,14200,14200,14200,0
20230817,092500,63834900,14200,14200,14200,14200,0
20230817,092400,63834900,14200,14210,14210,14200,235
20230817,092300,60496460,14210,14210,14210,14210,0
20230817,092200,60496460,14210,14220,14220,14210,136
20230817,092100,58562780,14220,14240,14240,14220,318
20230817,092000,54034630,14310,14310,14310,14310,1
20230817,091900,54020320,14240,14240,14240,14240,11
20230817,091800,53863680,14250,14340,14350,14250,260
20230817,091700,50144660,14350,14390,14390,14350,3
20230817,091600,50101570,14410,14410,14480,14410,130
20230817,091500,48227280,14410,14350,14410,14350,75
20230817,091400,47150870,14350,14350,14350,14350,20
20230817,091300,46863870,14350,14320,14350,14320,156
20230817,091200,44625900,14320,14310,14320,14310,45
20230817,091100,43981900,14320,14250,14320,14250,56
20230817,091000,43183140,14250,14250,14250,14250,51
20230817,090900,42456390,14250,14220,14250,14200,416
20230817,090800,36548050,14210,14250,14250,14210,117
20230817,090700,34884320,14250,14250,14250,14250,309
20230817,090600,30481070,14250,14280,14280,14250,489
20230817,090500,23503680,14280,14310,14310,14260,1100
20230817,090400,7793140,14270,14310,14310,14270,211
20230817,090300,4781770,14270,14270,14270,14270,57
20230817,090200,3968380,14310,14310,14310,14270,131
20230817,090100,2093810,14360,14360,14360,14360,4
20230817,090000,2036370,14310,14310,14350,14250,142