KissMeData/032190/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190600,5837182730,14160,14160,14160,14160,2577
20230808,190500,5837182730,14160,14160,14160,14160,0
20230808,190400,5837182730,14160,14160,14160,14160,0
20230808,190300,5837182730,14160,14160,14160,14160,0
20230808,190200,5837182730,14160,14160,14160,14160,0
20230808,190100,5837182730,14160,14160,14160,14160,0
20230808,190000,5837182730,14160,14160,14160,14160,0
20230808,185900,5837182730,14160,14160,14160,14160,0
20230808,185800,5837182730,14160,14160,14160,14160,0
20230808,185700,5837182730,14160,14160,14160,14160,0
20230808,185600,5837182730,14160,14160,14160,14160,0
20230808,185500,5837182730,14160,14160,14160,14160,0
20230808,185400,5837182730,14160,14160,14160,14160,0
20230808,185300,5837182730,14160,14160,14160,14160,0
20230808,185200,5837182730,14160,14160,14160,14160,0
20230808,185100,5837182730,14160,14160,14160,14160,0
20230808,185000,5837182730,14160,14160,14160,14160,0
20230808,184900,5837182730,14160,14160,14160,14160,0
20230808,184800,5837182730,14160,14160,14160,14160,0
20230808,184700,5837182730,14160,14160,14160,14160,0
20230808,184600,5837182730,14160,14160,14160,14160,0
20230808,184500,5837182730,14160,14160,14160,14160,0
20230808,184400,5837182730,14160,14160,14160,14160,0
20230808,184300,5837182730,14160,14160,14160,14160,0
20230808,184200,5837182730,14160,14160,14160,14160,0
20230808,184100,5837182730,14160,14160,14160,14160,0
20230808,184000,5837182730,14160,14160,14160,14160,0
20230808,183900,5837182730,14160,14160,14160,14160,0
20230808,183800,5837182730,14160,14160,14160,14160,0
20230808,183700,5837182730,14160,14160,14160,14160,0
20230808,183600,5837182730,14160,14160,14160,14160,2577
20230808,183500,5837182730,14160,14160,14160,14160,0
20230808,183400,5837182730,14160,14160,14160,14160,0
20230808,183300,5837182730,14160,14160,14160,14160,0
20230808,183200,5837182730,14160,14160,14160,14160,0
20230808,183100,5837182730,14160,14160,14160,14160,0
20230808,183000,5837182730,14160,14160,14160,14160,0
20230808,182900,5837182730,14160,14160,14160,14160,0
20230808,182800,5837182730,14160,14160,14160,14160,0
20230808,182700,5837182730,14160,14160,14160,14160,0
20230808,182600,5837182730,14160,14160,14160,14160,0
20230808,182500,5837182730,14160,14160,14160,14160,0
20230808,182400,5837182730,14160,14160,14160,14160,0
20230808,182300,5837182730,14160,14160,14160,14160,0
20230808,182200,5837182730,14160,14160,14160,14160,0
20230808,182100,5837182730,14160,14160,14160,14160,0
20230808,182000,5837182730,14160,14160,14160,14160,0
20230808,181900,5837182730,14160,14160,14160,14160,0
20230808,181800,5837182730,14160,14160,14160,14160,0
20230808,181700,5837182730,14160,14160,14160,14160,0
20230808,181600,5837182730,14160,14160,14160,14160,0
20230808,181500,5837182730,14160,14160,14160,14160,0
20230808,181400,5837182730,14160,14160,14160,14160,0
20230808,181300,5837182730,14160,14160,14160,14160,0
20230808,181200,5837182730,14160,14160,14160,14160,0
20230808,181100,5837182730,14160,14160,14160,14160,0
20230808,181000,5837182730,14160,14160,14160,14160,0
20230808,180900,5837182730,14160,14160,14160,14160,0
20230808,180800,5837182730,14160,14160,14160,14160,0
20230808,180700,5837182730,14160,14160,14160,14160,0
20230808,180600,5837182730,14160,14160,14160,14160,2577
20230808,180500,5837182730,14160,14160,14160,14160,0
20230808,180400,5837182730,14160,14160,14160,14160,0
20230808,180300,5837182730,14160,14160,14160,14160,0
20230808,180200,5837182730,14160,14160,14160,14160,0
20230808,180100,5837182730,14160,14160,14160,14160,0
20230808,180000,5837182730,14160,14160,14160,14160,0
20230808,175900,5837182730,14160,14160,14160,14160,0
20230808,175800,5837182730,14160,14160,14160,14160,0
20230808,175700,5837182730,14160,14160,14160,14160,0
20230808,175600,5837182730,14160,14160,14160,14160,0
20230808,175500,5837182730,14160,14160,14160,14160,0
20230808,175400,5837182730,14160,14160,14160,14160,0
20230808,175300,5837182730,14160,14160,14160,14160,0
20230808,175200,5837182730,14160,14160,14160,14160,0
20230808,175100,5837182730,14160,14160,14160,14160,0
20230808,175000,5837182730,14160,14160,14160,14160,0
20230808,174900,5837182730,14160,14160,14160,14160,0
20230808,174800,5837182730,14160,14160,14160,14160,0
20230808,174700,5837182730,14160,14160,14160,14160,0
20230808,174600,5837182730,14160,14160,14160,14160,0
20230808,174500,5837182730,14160,14160,14160,14160,0
20230808,174400,5837182730,14160,14160,14160,14160,0
20230808,174300,5837182730,14160,14160,14160,14160,0
20230808,174200,5837182730,14160,14160,14160,14160,0
20230808,174100,5837182730,14160,14160,14160,14160,0
20230808,174000,5837182730,14160,14160,14160,14160,0
20230808,173900,5837182730,14160,14160,14160,14160,0
20230808,173800,5837182730,14160,14160,14160,14160,0
20230808,173700,5837182730,14160,14160,14160,14160,0
20230808,173600,5837182730,14160,14160,14160,14160,2577
20230808,173500,5837182730,14160,14160,14160,14160,0
20230808,173400,5837182730,14160,14160,14160,14160,0
20230808,173300,5837182730,14160,14160,14160,14160,0
20230808,173200,5837182730,14160,14160,14160,14160,0
20230808,173100,5837182730,14160,14160,14160,14160,0
20230808,173000,5837182730,14160,14160,14160,14160,0
20230808,172900,5837182730,14160,14160,14160,14160,0
20230808,172800,5837182730,14160,14160,14160,14160,0
20230808,172700,5837182730,14160,14160,14160,14160,0
20230808,172600,5837182730,14160,14160,14160,14160,0
20230808,172500,5837182730,14160,14160,14160,14160,0
20230808,172400,5837182730,14160,14160,14160,14160,0
20230808,172300,5837182730,14160,14160,14160,14160,0
20230808,172200,5837182730,14160,14160,14160,14160,0
20230808,172100,5837182730,14160,14160,14160,14160,0
20230808,172000,5837182730,14160,14160,14160,14160,0
20230808,171900,5837182730,14160,14160,14160,14160,0
20230808,171800,5837182730,14160,14160,14160,14160,0
20230808,171700,5837182730,14160,14160,14160,14160,0
20230808,171600,5837182730,14160,14160,14160,14160,0
20230808,171500,5837182730,14160,14160,14160,14160,0
20230808,171400,5837182730,14160,14160,14160,14160,0
20230808,171300,5837182730,14160,14160,14160,14160,0
20230808,171200,5837182730,14160,14160,14160,14160,0
20230808,171100,5837182730,14160,14160,14160,14160,0
20230808,171000,5837182730,14160,14160,14160,14160,0
20230808,170900,5837182730,14160,14160,14160,14160,0
20230808,170800,5837182730,14160,14160,14160,14160,0
20230808,170700,5837182730,14160,14160,14160,14160,0
20230808,170600,5837182730,14160,14160,14160,14160,2577
20230808,170500,5837182730,14160,14160,14160,14160,0
20230808,170400,5837182730,14160,14160,14160,14160,0
20230808,170300,5837182730,14160,14160,14160,14160,0
20230808,170200,5837182730,14160,14160,14160,14160,0
20230808,170100,5837182730,14160,14160,14160,14160,0
20230808,170000,5837182730,14160,14160,14160,14160,0
20230808,165900,5837182730,14160,14160,14160,14160,0
20230808,165800,5837182730,14160,14160,14160,14160,0
20230808,165700,5837182730,14160,14160,14160,14160,0
20230808,165600,5837182730,14160,14160,14160,14160,0
20230808,165500,5837182730,14160,14160,14160,14160,0
20230808,165400,5837182730,14160,14160,14160,14160,0
20230808,165300,5837182730,14160,14160,14160,14160,0
20230808,165200,5837182730,14160,14160,14160,14160,0
20230808,165100,5837182730,14160,14160,14160,14160,0
20230808,165000,5837182730,14160,14160,14160,14160,0
20230808,164900,5837182730,14160,14160,14160,14160,0
20230808,164800,5837182730,14160,14160,14160,14160,0
20230808,164700,5837182730,14160,14160,14160,14160,0
20230808,164600,5837182730,14160,14160,14160,14160,0
20230808,164500,5837182730,14160,14160,14160,14160,0
20230808,164400,5837182730,14160,14160,14160,14160,0
20230808,164300,5837182730,14160,14160,14160,14160,0
20230808,164200,5837182730,14160,14160,14160,14160,0
20230808,164100,5837182730,14160,14160,14160,14160,0
20230808,164000,5837182730,14160,14160,14160,14160,0
20230808,163900,5837182730,14160,14160,14160,14160,0
20230808,163800,5837182730,14160,14160,14160,14160,0
20230808,163700,5837182730,14160,14160,14160,14160,0
20230808,163600,5837182730,14160,14160,14160,14160,2577
20230808,163500,5837182730,14160,14160,14160,14160,0
20230808,163400,5837182730,14160,14160,14160,14160,0
20230808,163300,5837182730,14160,14160,14160,14160,0
20230808,163200,5837182730,14160,14160,14160,14160,0
20230808,163100,5837182730,14160,14160,14160,14160,0
20230808,163000,5837182730,14160,14160,14160,14160,0
20230808,162900,5837182730,14160,14160,14160,14160,0
20230808,162800,5837182730,14160,14160,14160,14160,0
20230808,162700,5837182730,14160,14160,14160,14160,0
20230808,162600,5837182730,14160,14160,14160,14160,0
20230808,162500,5837182730,14160,14160,14160,14160,0
20230808,162400,5837182730,14160,14160,14160,14160,0
20230808,162300,5837182730,14160,14160,14160,14160,0
20230808,162200,5837182730,14160,14160,14160,14160,0
20230808,162100,5837182730,14160,14160,14160,14160,0
20230808,162000,5837182730,14160,14160,14160,14160,0
20230808,161900,5837182730,14160,14160,14160,14160,0
20230808,161800,5837182730,14160,14160,14160,14160,0
20230808,161700,5837182730,14160,14160,14160,14160,0
20230808,161600,5837182730,14160,14160,14160,14160,0
20230808,161500,5837182730,14160,14160,14160,14160,0
20230808,161400,5837182730,14160,14160,14160,14160,0
20230808,161300,5837182730,14160,14160,14160,14160,0
20230808,161200,5837182730,14160,14160,14160,14160,0
20230808,161100,5837182730,14160,14160,14160,14160,0
20230808,161000,5837182730,14160,14160,14160,14160,0
20230808,160900,5837182730,14160,14160,14160,14160,0
20230808,160800,5837182730,14160,14160,14160,14160,0
20230808,160700,5837182730,14160,14160,14160,14160,0
20230808,160600,5837182730,14160,14160,14160,14160,2577
20230808,160500,5837182730,14160,14160,14160,14160,0
20230808,160400,5837182730,14160,14160,14160,14160,0
20230808,160300,5837182730,14160,14160,14160,14160,0
20230808,160200,5837182730,14160,14160,14160,14160,0
20230808,160100,5837182730,14160,14160,14160,14160,0
20230808,160000,5837182730,14160,14160,14160,14160,0
20230808,155900,5837182730,14160,14160,14160,14160,0
20230808,155800,5837182730,14160,14160,14160,14160,0
20230808,155700,5837182730,14160,14160,14160,14160,0
20230808,155600,5837182730,14160,14160,14160,14160,0
20230808,155500,5837182730,14160,14160,14160,14160,0
20230808,155400,5837182730,14160,14160,14160,14160,0
20230808,155300,5837182730,14160,14160,14160,14160,0
20230808,155200,5837182730,14160,14160,14160,14160,0
20230808,155100,5837182730,14160,14160,14160,14160,0
20230808,155000,5837182730,14160,14160,14160,14160,0
20230808,154900,5837182730,14160,14160,14160,14160,0
20230808,154800,5837182730,14160,14160,14160,14160,0
20230808,154700,5837182730,14160,14160,14160,14160,0
20230808,154600,5837182730,14160,14160,14160,14160,0
20230808,154500,5837182730,14160,14160,14160,14160,0
20230808,154400,5837182730,14160,14160,14160,14160,0
20230808,154300,5837182730,14160,14160,14160,14160,0
20230808,154200,5837182730,14160,14160,14160,14160,0
20230808,154100,5837182730,14160,14160,14160,14160,0
20230808,154000,5837182730,14160,14160,14160,14160,0
20230808,153900,5837182730,14160,14160,14160,14160,0
20230808,153800,5837182730,14160,14160,14160,14160,0
20230808,153700,5837182730,14160,14160,14160,14160,0
20230808,153600,5837182730,14160,14160,14160,14160,2577
20230808,153500,5837182730,14160,14160,14160,14160,0
20230808,153400,5837182730,14160,14160,14160,14160,0
20230808,153300,5837182730,14160,14160,14160,14160,0
20230808,153200,5837182730,14160,14160,14160,14160,0
20230808,153100,5837182730,14160,14160,14160,14160,0
20230808,153000,5837182730,14160,14160,14160,14160,2577
20230808,152900,5800692410,14180,14180,14180,14180,0
20230808,152800,5800692410,14180,14180,14180,14180,0
20230808,152700,5800692410,14180,14180,14180,14180,0
20230808,152600,5800692410,14180,14180,14180,14180,0
20230808,152500,5800692410,14180,14180,14180,14180,0
20230808,152400,5800692410,14180,14180,14180,14180,0
20230808,152300,5800692410,14180,14180,14180,14180,0
20230808,152200,5800692410,14180,14180,14180,14180,0
20230808,152100,5800692410,14180,14180,14180,14180,0
20230808,152000,5800692410,14180,14180,14180,14180,0
20230808,151900,5800692410,14180,14160,14180,14150,475
20230808,151800,5793967760,14180,14160,14180,14160,156
20230808,151700,5791756900,14180,14150,14180,14150,129
20230808,151600,5789930800,14160,14150,14160,14140,452
20230808,151500,5783535230,14140,14160,14160,14140,902
20230808,151400,5770777600,14160,14180,14190,14160,2016
20230808,151300,5742219570,14170,14150,14170,14150,766
20230808,151200,5731370660,14160,14150,14160,14140,676
20230808,151100,5721805870,14150,14140,14150,14140,1390
20230808,151000,5702146130,14140,14150,14160,14140,736
20230808,150900,5691732950,14150,14140,14150,14130,473
20230808,150800,5685047780,14130,14130,14140,14130,2126
20230808,150700,5654988070,14130,14140,14140,14130,386
20230808,150600,5649531480,14150,14150,14150,14140,3212
20230808,150500,5604096210,14160,14160,14170,14150,363
20230808,150400,5598956120,14170,14160,14170,14150,557
20230808,150300,5591071110,14160,14210,14220,14150,8835
20230808,150200,5465705850,14220,14220,14220,14210,1354
20230808,150100,5446465410,14230,14200,14230,14200,525
20230808,150000,5439001030,14210,14200,14210,14200,357
20230808,145900,5433930400,14200,14210,14210,14200,162
20230808,145800,5431629960,14210,14200,14210,14200,709
20230808,145700,5421555100,14200,14210,14220,14200,433
20230808,145600,5415402750,14220,14240,14240,14220,610
20230808,145500,5406722020,14240,14240,14250,14240,547
20230808,145400,5398932710,14250,14250,14250,14240,89
20230808,145300,5397665060,14240,14240,14240,14240,2
20230808,145200,5397636580,14240,14250,14250,14240,266
20230808,145100,5393848360,14240,14240,14250,14240,79
20230808,145000,5392722720,14250,14220,14250,14220,83
20230808,144900,5391540840,14220,14200,14220,14190,992
20230808,144800,5377439500,14210,14240,14240,14170,6809
20230808,144700,5280685840,14240,14260,14260,14240,683
20230808,144600,5270949900,14260,14290,14290,14260,1380
20230808,144500,5251258810,14290,14300,14300,14290,22
20230808,144400,5250944230,14300,14300,14300,14300,18
20230808,144300,5250686830,14300,14300,14300,14300,57
20230808,144200,5249871730,14290,14280,14320,14270,2428
20230808,144100,5215161740,14280,14280,14280,14270,69
20230808,144000,5214176430,14270,14260,14280,14260,240
20230808,143900,5210751630,14270,14260,14270,14260,88
20230808,143800,5209496030,14260,14270,14270,14260,769
20230808,143700,5198522470,14270,14270,14280,14270,24
20230808,143600,5198179880,14270,14280,14280,14260,705
20230808,143500,5188112580,14270,14270,14280,14270,352
20230808,143400,5183089500,14270,14260,14270,14260,404
20230808,143300,5177324610,14270,14260,14270,14260,4
20230808,143200,5177267550,14260,14270,14280,14260,114
20230808,143100,5175640770,14280,14280,14280,14280,5
20230808,143000,5175569370,14250,14260,14260,14250,244
20230808,142900,5172091640,14270,14270,14270,14270,0
20230808,142800,5172091640,14270,14250,14270,14250,808
20230808,142700,5160571260,14240,14230,14240,14230,1538
20230808,142600,5138670350,14240,14280,14280,14240,445
20230808,142500,5132322050,14280,14250,14280,14250,951
20230808,142400,5118760810,14240,14300,14300,14220,10826
20230808,142300,4964652570,14300,14300,14300,14300,156
20230808,142200,4962421770,14300,14280,14300,14280,225
20230808,142100,4959204490,14300,14300,14300,14300,104
20230808,142000,4957717290,14300,14280,14320,14280,2095
20230808,141900,4927753620,14270,14250,14270,14250,730
20230808,141800,4917341940,14250,14250,14250,14250,5
20230808,141700,4917270690,14250,14240,14250,14240,329
20230808,141600,4912583340,14250,14270,14270,14240,1070
20230808,141500,4897333260,14270,14270,14270,14270,6
20230808,141400,4897247640,14270,14280,14280,14270,202
20230808,141300,4894364970,14280,14250,14280,14230,884
20230808,141200,4881765180,14270,14270,14270,14250,784
20230808,141100,4870589540,14250,14260,14260,14250,237
20230808,141000,4867211670,14260,14270,14270,14260,1154
20230808,140900,4850746930,14270,14300,14300,14270,2426
20230808,140800,4816121310,14290,14300,14300,14290,388
20230808,140700,4810574430,14300,14280,14300,14280,569
20230808,140600,4802442000,14280,14280,14280,14270,546
20230808,140500,4794645500,14280,14280,14280,14280,654
20230808,140400,4785306380,14280,14270,14280,14270,13
20230808,140300,4785120820,14270,14270,14270,14270,757
20230808,140200,4774318430,14280,14270,14280,14270,359
20230808,140100,4769192910,14270,14280,14280,14270,194
20230808,140000,4766423690,14280,14300,14300,14280,941
20230808,135900,4752979700,14300,14310,14310,14300,117
20230808,135800,4751306160,14320,14290,14320,14290,615
20230808,135700,4742506020,14310,14310,14310,14310,180
20230808,135600,4739930220,14320,14310,14320,14310,332
20230808,135500,4735176010,14320,14260,14320,14260,1674
20230808,135400,4711248620,14250,14230,14250,14230,1724
20230808,135300,4686690320,14220,14230,14230,14220,327
20230808,135200,4682037230,14230,14230,14230,14230,99
20230808,135100,4680628460,14230,14230,14230,14230,560
20230808,135000,4672659660,14210,14200,14230,14180,5555
20230808,134900,4593863780,14200,14220,14220,14200,268
20230808,134800,4590056620,14220,14230,14230,14220,56
20230808,134700,4589260290,14220,14220,14220,14220,84
20230808,134600,4588065810,14230,14230,14240,14230,114
20230808,134500,4586443580,14220,14240,14240,14210,865
20230808,134400,4574136780,14250,14190,14250,14190,2400
20230808,134300,4539982980,14190,14170,14190,14170,653
20230808,134200,4530725400,14160,14160,14160,14160,1385
20230808,134100,4511113800,14160,14150,14160,14150,43
20230808,134000,4510504950,14150,14150,14150,14150,33
20230808,133900,4510038000,14160,14170,14170,14160,173
20230808,133800,4507588310,14160,14160,14160,14160,112
20230808,133700,4506002390,14170,14170,14170,14170,20
20230808,133600,4505718990,14170,14170,14180,14170,112
20230808,133500,4504131920,14180,14170,14180,14170,2
20230808,133400,4504103570,14180,14180,14180,14180,0
20230808,133300,4504103570,14180,14160,14180,14160,208
20230808,133200,4501158270,14180,14170,14180,14170,213
20230808,133100,4498140050,14170,14160,14170,14140,1398
20230808,133000,4478349070,14140,14150,14160,14140,331
20230808,132900,4473665560,14150,14150,14150,14150,17
20230808,132800,4473425010,14160,14150,14160,14150,7
20230808,132700,4473325950,14160,14160,14160,14160,239
20230808,132600,4469941710,14150,14150,14160,14150,435
20230808,132500,4463786130,14170,14170,14170,14170,0
20230808,132400,4463786130,14170,14170,14170,14170,1
20230808,132300,4463771960,14170,14160,14170,14150,159
20230808,132200,4461521090,14160,14160,14160,14160,20
20230808,132100,4461237890,14170,14170,14170,14170,567
20230808,132000,4453203500,14180,14180,14180,14180,0
20230808,131900,4453203500,14180,14140,14180,14140,2434
20230808,131800,4418724860,14140,14140,14140,14140,3
20230808,131700,4418682440,14140,14140,14140,14140,6
20230808,131600,4418597600,14130,14160,14170,14130,1274
20230808,131500,4400590430,14170,14170,14170,14170,1
20230808,131400,4400576260,14170,14170,14170,14170,20
20230808,131300,4400292860,14170,14160,14170,14160,6
20230808,131200,4400207890,14170,14180,14180,14170,892
20230808,131100,4387568030,14170,14180,14180,14150,965
20230808,131000,4373895260,14180,14180,14180,14180,1
20230808,130900,4373881080,14180,14150,14180,14150,889
20230808,130800,4361293190,14140,14140,14140,14140,60
20230808,130700,4360444790,14150,14150,14150,14150,162
20230808,130600,4358152490,14150,14150,14150,14150,10
20230808,130500,4358010990,14150,14150,14150,14150,0
20230808,130400,4358010990,14150,14150,14150,14140,560
20230808,130300,4350087250,14150,14150,14150,14150,528
20230808,130200,4342616050,14160,14160,14160,14160,1
20230808,130100,4342601890,14160,14150,14160,14150,323
20230808,130000,4338030510,14160,14150,14160,14150,127
20230808,125900,4336233420,14150,14150,14150,14150,8
20230808,125800,4336120220,14150,14150,14150,14150,8
20230808,125700,4336007020,14150,14150,14150,14150,200
20230808,125600,4333177020,14160,14160,14160,14160,1
20230808,125500,4333162860,14150,14150,14150,14150,171
20230808,125400,4330743210,14160,14150,14160,14150,133
20230808,125300,4328861250,14160,14170,14170,14160,2
20230808,125200,4328832920,14140,14140,14140,14140,41
20230808,125100,4328253180,14150,14160,14160,14150,280
20230808,125000,4324291000,14180,14180,14180,14180,100
20230808,124900,4322873000,14180,14160,14180,14160,140
20230808,124800,4320890580,14160,14150,14160,14150,683
20230808,124700,4311224950,14140,14140,14140,14140,98
20230808,124600,4309839230,14140,14140,14140,14140,10
20230808,124500,4309697830,14140,14140,14140,14130,183
20230808,124400,4307110460,14140,14130,14140,14130,15
20230808,124300,4306898370,14140,14140,14140,14140,439
20230808,124200,4300690910,14140,14140,14140,14140,22
20230808,124100,4300379830,14130,14130,14130,14130,141
20230808,124000,4298387500,14140,14140,14140,14140,40
20230808,123900,4297821900,14140,14140,14140,14140,11
20230808,123800,4297666360,14140,14140,14140,14140,1
20230808,123700,4297652220,14140,14140,14140,14140,14
20230808,123600,4297454260,14130,14130,14130,14130,0
20230808,123500,4297454260,14130,14130,14130,14130,162
20230808,123400,4295165200,14130,14140,14140,14130,11
20230808,123300,4295009670,14140,14140,14140,14140,0
20230808,123200,4295009670,14140,14130,14140,14120,3099
20230808,123100,4251245050,14130,14140,14140,14130,190
20230808,123000,4248559620,14150,14140,14150,14140,112
20230808,122900,4246974920,14150,14140,14150,14140,12
20230808,122800,4246805230,14140,14140,14140,14140,22
20230808,122700,4246494150,14130,14140,14140,14120,707
20230808,122600,4236502830,14150,14150,14150,14150,43
20230808,122500,4235894380,14150,14140,14150,14140,2
20230808,122400,4235866090,14150,14110,14150,14100,1794
20230808,122300,4210529680,14110,14110,14110,14110,17
20230808,122200,4210289810,14110,14110,14110,14110,607
20230808,122100,4201725040,14110,14120,14120,14110,554
20230808,122000,4193906100,14120,14120,14120,14120,2
20230808,121900,4193877860,14120,14120,14120,14120,152
20230808,121800,4191731620,14120,14130,14130,14120,41
20230808,121700,4191152590,14130,14150,14150,14130,233
20230808,121600,4187858150,14180,14160,14180,14160,140
20230808,121500,4185875730,14180,14160,14180,14140,279
20230808,121400,4181926270,14170,14130,14170,14130,664
20230808,121300,4172530790,14130,14120,14130,14120,178
20230808,121200,4170017170,14120,14120,14120,14120,96
20230808,121100,4168661650,14120,14120,14120,14120,165
20230808,121000,4166331850,14120,14120,14120,14120,142
20230808,120900,4164326810,14110,14100,14110,14100,344
20230808,120800,4159475070,14100,14090,14100,14090,515
20230808,120700,4152214070,14100,14100,14100,14100,28
20230808,120600,4151819270,14090,14100,14100,14090,820
20230808,120500,4140262700,14090,14100,14100,14090,779
20230808,120400,4129281250,14090,14120,14120,14090,4083
20230808,120300,4071663540,14130,14130,14130,14130,2
20230808,120200,4071635280,14130,14130,14130,14130,855
20230808,120100,4059554130,14130,14140,14140,14130,121
20230808,120000,4057843400,14140,14140,14140,14140,0
20230808,115900,4057843400,14140,14140,14140,14140,0
20230808,115800,4057843400,14140,14140,14140,14130,66
20230808,115700,4056910300,14140,14140,14140,14140,0
20230808,115600,4056910300,14140,14140,14140,14140,0
20230808,115500,4056910300,14140,14130,14140,14130,117
20230808,115400,4055256000,14140,14130,14140,14130,236
20230808,115300,4051919960,14130,14150,14150,14130,226
20230808,115200,4048723680,14150,14150,14150,14150,32
20230808,115100,4048270880,14150,14150,14150,14150,17
20230808,115000,4048030330,14140,14150,14150,14120,1404
20230808,114900,4028188770,14160,14150,14160,14150,101
20230808,114800,4026759610,14150,14150,14150,14150,219
20230808,114700,4023660760,14140,14130,14140,14130,456
20230808,114600,4017217470,14130,14120,14130,14120,428
20230808,114500,4011173430,14120,14120,14120,14110,1874
20230808,114400,3984719270,14120,14160,14160,14120,3125
20230808,114300,3940524930,14170,14170,14170,14170,1
20230808,114200,3940510760,14180,14220,14220,14170,802
20230808,114100,3929128080,14220,14230,14230,14210,159
20230808,114000,3926866140,14230,14220,14230,14220,207
20230808,113900,3923922510,14220,14220,14220,14220,31
20230808,113800,3923481690,14220,14210,14220,14210,215
20230808,113700,3920426340,14210,14190,14210,14190,1447
20230808,113600,3899880470,14190,14190,14190,14190,19
20230808,113500,3899610860,14190,14170,14190,14170,288
20230808,113400,3895527690,14160,14160,14160,14160,37
20230808,113300,3895003770,14150,14150,14150,14150,94
20230808,113200,3893673670,14150,14150,14150,14150,281
20230808,113100,3889697520,14150,14140,14150,14140,222
20230808,113000,3886557400,14140,14140,14140,14140,509
20230808,112900,3879360140,14140,14150,14150,14140,351
20230808,112800,3874394600,14150,14150,14150,14140,692
20230808,112700,3864606720,14150,14140,14150,14140,163
20230808,112600,3862301300,14140,14140,14140,14140,201
20230808,112500,3859459160,14140,14150,14150,14130,166
20230808,112400,3857111430,14150,14150,14150,14130,1105
20230808,112300,3841483380,14160,14130,14160,14130,492
20230808,112200,3834523060,14130,14140,14140,14130,106
20230808,112100,3833024350,14140,14140,14140,14140,41
20230808,112000,3832444610,14140,14140,14140,14140,34
20230808,111900,3831963850,14140,14140,14140,14140,29
20230808,111800,3831553790,14150,14100,14170,14090,8234
20230808,111700,3715428480,14100,14120,14130,14090,4649
20230808,111600,3649852030,14120,14150,14150,14120,694
20230808,111500,3640046860,14140,14150,14150,14140,72
20230808,111400,3639028760,14150,14150,14150,14140,259
20230808,111300,3635365920,14150,14130,14150,14130,279
20230808,111200,3631422760,14130,14130,14130,14120,126
20230808,111100,3629642460,14130,14130,14130,14120,6268
20230808,111000,3541078310,14130,14120,14130,14120,312
20230808,110900,3536669850,14130,14150,14150,14130,4609
20230808,110800,3471482080,14150,14170,14170,14150,601
20230808,110700,3462975850,14150,14150,14160,14150,239
20230808,110600,3459592990,14160,14170,14170,14150,1141
20230808,110500,3443437090,14170,14150,14170,14150,639
20230808,110400,3434390750,14160,14160,14160,14150,773
20230808,110300,3423449070,14160,14160,14160,14160,177
20230808,110200,3420942750,14160,14160,14160,14160,100
20230808,110100,3419526750,14160,14160,14160,14150,954
20230808,110000,3406018150,14150,14160,14160,14150,120
20230808,105900,3404318970,14160,14160,14160,14150,1912
20230808,105800,3377245060,14150,14160,14160,14150,526
20230808,105700,3369798450,14150,14200,14200,14150,5845
20230808,105600,3286889430,14200,14220,14220,14200,877
20230808,105500,3274420430,14210,14210,14210,14210,606
20230808,105400,3265809170,14210,14230,14230,14210,481
20230808,105300,3258971150,14230,14230,14230,14220,198
20230808,105200,3256153960,14230,14230,14230,14230,546
20230808,105100,3248384380,14220,14210,14220,14210,206
20230808,105000,3245455110,14200,14230,14230,14200,579
20230808,104900,3237228540,14240,14230,14240,14230,99
20230808,104800,3235819160,14210,14210,14220,14210,810
20230808,104700,3224304060,14210,14200,14210,14200,217
20230808,104600,3221220500,14200,14200,14210,14200,1746
20230808,104500,3196426970,14180,14190,14190,14180,514
20230808,104400,3189133330,14190,14190,14190,14180,623
20230808,104300,3180293190,14190,14210,14210,14180,1053
20230808,104200,3165342250,14210,14210,14210,14210,138
20230808,104100,3163381270,14230,14230,14230,14200,1557
20230808,104000,3141225190,14230,14230,14230,14220,269
20230808,103900,3137398920,14190,14230,14230,14190,256
20230808,103800,3133761810,14230,14230,14230,14220,83
20230808,103700,3132581310,14230,14180,14230,14150,1507
20230808,103600,3111185140,14180,14190,14190,14180,140
20230808,103500,3109198930,14180,14140,14180,14140,2159
20230808,103400,3078630340,14150,14140,14150,14140,954
20230808,103300,3065139780,14140,14160,14160,14130,539
20230808,103200,3057516490,14160,14160,14160,14150,704
20230808,103100,3047547860,14160,14090,14160,14090,1302
20230808,103000,3029165410,14100,14070,14110,14070,1700
20230808,102900,3005217620,14070,14130,14130,14070,5652
20230808,102800,2925542220,14120,14190,14190,14120,9344
20230808,102700,2793293220,14200,14200,14210,14190,3244
20230808,102600,2747221440,14200,14200,14210,14200,436
20230808,102500,2741029780,14190,14220,14220,14190,3425
20230808,102400,2692382650,14220,14210,14220,14200,1060
20230808,102300,2677322580,14210,14260,14260,14210,5081
20230808,102200,2605051850,14260,14260,14270,14250,1736
20230808,102100,2580300500,14260,14250,14260,14250,2274
20230808,102000,2547886900,14250,14260,14260,14250,1193
20230808,101900,2530882070,14260,14260,14260,14260,130
20230808,101800,2529028270,14250,14280,14280,14250,1283
20230808,101700,2510725560,14290,14330,14330,14290,1417
20230808,101600,2490459170,14330,14300,14330,14300,737
20230808,101500,2479908460,14300,14310,14310,14300,1454
20230808,101400,2459106810,14310,14360,14360,14300,5327
20230808,101300,2382803360,14380,14390,14390,14370,1749
20230808,101200,2357657900,14390,14410,14410,14380,2847
20230808,101100,2316678450,14410,14440,14440,14400,1415
20230808,101000,2296279500,14450,14460,14470,14450,273
20230808,100900,2292332530,14460,14460,14460,14460,367
20230808,100800,2287025710,14460,14420,14460,14390,2635
20230808,100700,2249050130,14420,14440,14440,14420,948
20230808,100600,2235372080,14450,14470,14480,14450,2375
20230808,100500,2201037050,14470,14480,14490,14470,612
20230808,100400,2192178680,14480,14470,14480,14460,597
20230808,100300,2183538050,14470,14490,14490,14460,3629
20230808,100200,2131016390,14490,14490,14530,14480,1767
20230808,100100,2105396170,14480,14530,14530,14480,3894
20230808,100000,2048912850,14530,14530,14540,14520,957
20230808,095900,2035011580,14530,14580,14590,14520,3524
20230808,095800,1983720050,14590,14580,14590,14570,979
20230808,095700,1969441320,14590,14540,14590,14530,2697
20230808,095600,1930166420,14540,14540,14540,14520,2308
20230808,095500,1896638540,14540,14560,14570,14540,2755
20230808,095400,1856531660,14560,14560,14600,14560,9268
20230808,095300,1721403270,14560,14510,14560,14510,8045
20230808,095200,1604414790,14520,14480,14520,14470,6033
20230808,095100,1516984640,14480,14470,14480,14470,925
20230808,095000,1503591640,14470,14480,14490,14470,999
20230808,094900,1489126140,14480,14490,14490,14470,867
20230808,094800,1476576080,14480,14470,14480,14460,867
20230808,094700,1464030740,14470,14490,14500,14470,7810
20230808,094600,1350897830,14480,14490,14490,14480,3678
20230808,094500,1297629870,14490,14490,14500,14480,5444
20230808,094400,1218743540,14490,14480,14490,14480,3143
20230808,094300,1173227090,14470,14460,14480,14460,1511
20230808,094200,1151364050,14450,14410,14460,14410,5600
20230808,094100,1070477020,14400,14450,14450,14390,2982
20230808,094000,1027496810,14450,14420,14460,14420,7306
20230808,093900,921985100,14420,14420,14420,14410,2125
20230808,093800,891343190,14420,14390,14430,14380,7887
20230808,093700,777710650,14370,14360,14390,14350,2924
20230808,093600,735717100,14350,14370,14370,14350,905
20230808,093500,722716170,14370,14360,14370,14350,811
20230808,093400,711069940,14350,14360,14370,14350,628
20230808,093300,702052540,14350,14330,14360,14330,1337
20230808,093200,682869140,14340,14350,14350,14340,213
20230808,093100,679813640,14340,14310,14340,14310,2440
20230808,093000,644852900,14300,14310,14310,14290,1127
20230808,092900,628736800,14300,14290,14300,14290,415
20230808,092800,622802880,14290,14290,14290,14280,766
20230808,092700,611857240,14290,14280,14290,14280,333
20230808,092600,607099580,14280,14270,14290,14250,1741
20230808,092500,582249170,14270,14300,14300,14270,901
20230808,092400,569382120,14300,14310,14320,14300,822
20230808,092300,557620430,14300,14320,14330,14270,192
20230808,092200,554874210,14320,14260,14320,14260,1726
20230808,092100,530222000,14240,14220,14250,14210,1538
20230808,092000,508320050,14220,14240,14250,14210,1243
20230808,091900,490639830,14240,14240,14240,14240,599
20230808,091800,482110070,14240,14240,14250,14210,867
20230808,091700,469762880,14250,14250,14260,14250,196
20230808,091600,466969090,14250,14210,14250,14210,2271
20230808,091500,434671590,14200,14200,14210,14200,1081
20230808,091400,419321380,14190,14200,14200,14190,284
20230808,091300,415291400,14180,14160,14180,14160,548
20230808,091200,407523620,14130,14110,14160,14100,3553
20230808,091100,357347410,14120,14190,14190,14120,1817
20230808,091000,331644890,14200,14240,14240,14190,8365
20230808,090900,212624130,14250,14260,14260,14250,23
20230808,090800,212296270,14260,14250,14260,14240,1079
20230808,090700,196920760,14250,14260,14280,14250,898
20230808,090600,184120620,14260,14280,14280,14260,676
20230808,090500,174474310,14270,14330,14330,14270,1849
20230808,090400,148007920,14330,14340,14340,14320,430
20230808,090300,141843880,14340,14300,14350,14300,2084
20230808,090200,111989690,14300,14310,14310,14280,480
20230808,090100,105126740,14310,14330,14340,14310,948
20230808,090000,91537400,14280,14230,14340,14230,6409