KissMeData/042000/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191600,3020956330,13330,13330,13330,13330,5828
20230814,191500,3020956330,13330,13330,13330,13330,0
20230814,191400,3020956330,13330,13330,13330,13330,0
20230814,191300,3020956330,13330,13330,13330,13330,0
20230814,191200,3020956330,13330,13330,13330,13330,0
20230814,191100,3020956330,13330,13330,13330,13330,0
20230814,191000,3020956330,13330,13330,13330,13330,0
20230814,190900,3020956330,13330,13330,13330,13330,0
20230814,190800,3020956330,13330,13330,13330,13330,0
20230814,190700,3020956330,13330,13330,13330,13330,0
20230814,190600,3020956330,13330,13330,13330,13330,0
20230814,190500,3020956330,13330,13330,13330,13330,0
20230814,190400,3020956330,13330,13330,13330,13330,0
20230814,190300,3020956330,13330,13330,13330,13330,0
20230814,190200,3020956330,13330,13330,13330,13330,0
20230814,190100,3020956330,13330,13330,13330,13330,0
20230814,190000,3020956330,13330,13330,13330,13330,0
20230814,185900,3020956330,13330,13330,13330,13330,0
20230814,185800,3020956330,13330,13330,13330,13330,0
20230814,185700,3020956330,13330,13330,13330,13330,0
20230814,185600,3020956330,13330,13330,13330,13330,0
20230814,185500,3020956330,13330,13330,13330,13330,0
20230814,185400,3020956330,13330,13330,13330,13330,0
20230814,185300,3020956330,13330,13330,13330,13330,0
20230814,185200,3020956330,13330,13330,13330,13330,0
20230814,185100,3020956330,13330,13330,13330,13330,0
20230814,185000,3020956330,13330,13330,13330,13330,0
20230814,184900,3020956330,13330,13330,13330,13330,0
20230814,184800,3020956330,13330,13330,13330,13330,0
20230814,184700,3020956330,13330,13330,13330,13330,0
20230814,184600,3020956330,13330,13330,13330,13330,5828
20230814,184500,3020956330,13330,13330,13330,13330,0
20230814,184400,3020956330,13330,13330,13330,13330,0
20230814,184300,3020956330,13330,13330,13330,13330,0
20230814,184200,3020956330,13330,13330,13330,13330,0
20230814,184100,3020956330,13330,13330,13330,13330,0
20230814,184000,3020956330,13330,13330,13330,13330,0
20230814,183900,3020956330,13330,13330,13330,13330,0
20230814,183800,3020956330,13330,13330,13330,13330,0
20230814,183700,3020956330,13330,13330,13330,13330,0
20230814,183600,3020956330,13330,13330,13330,13330,0
20230814,183500,3020956330,13330,13330,13330,13330,0
20230814,183400,3020956330,13330,13330,13330,13330,0
20230814,183300,3020956330,13330,13330,13330,13330,0
20230814,183200,3020956330,13330,13330,13330,13330,0
20230814,183100,3020956330,13330,13330,13330,13330,0
20230814,183000,3020956330,13330,13330,13330,13330,0
20230814,182900,3020956330,13330,13330,13330,13330,0
20230814,182800,3020956330,13330,13330,13330,13330,0
20230814,182700,3020956330,13330,13330,13330,13330,0
20230814,182600,3020956330,13330,13330,13330,13330,0
20230814,182500,3020956330,13330,13330,13330,13330,0
20230814,182400,3020956330,13330,13330,13330,13330,0
20230814,182300,3020956330,13330,13330,13330,13330,0
20230814,182200,3020956330,13330,13330,13330,13330,0
20230814,182100,3020956330,13330,13330,13330,13330,0
20230814,182000,3020956330,13330,13330,13330,13330,0
20230814,181900,3020956330,13330,13330,13330,13330,0
20230814,181800,3020956330,13330,13330,13330,13330,0
20230814,181700,3020956330,13330,13330,13330,13330,0
20230814,181600,3020956330,13330,13330,13330,13330,5828
20230814,181500,3020956330,13330,13330,13330,13330,0
20230814,181400,3020956330,13330,13330,13330,13330,0
20230814,181300,3020956330,13330,13330,13330,13330,0
20230814,181200,3020956330,13330,13330,13330,13330,0
20230814,181100,3020956330,13330,13330,13330,13330,0
20230814,181000,3020956330,13330,13330,13330,13330,0
20230814,180900,3020956330,13330,13330,13330,13330,0
20230814,180800,3020956330,13330,13330,13330,13330,0
20230814,180700,3020956330,13330,13330,13330,13330,0
20230814,180600,3020956330,13330,13330,13330,13330,0
20230814,180500,3020956330,13330,13330,13330,13330,0
20230814,180400,3020956330,13330,13330,13330,13330,0
20230814,180300,3020956330,13330,13330,13330,13330,0
20230814,180200,3020956330,13330,13330,13330,13330,0
20230814,180100,3020956330,13330,13330,13330,13330,0
20230814,180000,3020956330,13330,13330,13330,13330,0
20230814,175900,3020956330,13330,13330,13330,13330,0
20230814,175800,3020956330,13330,13330,13330,13330,0
20230814,175700,3020956330,13330,13330,13330,13330,0
20230814,175600,3020956330,13330,13330,13330,13330,0
20230814,175500,3020956330,13330,13330,13330,13330,0
20230814,175400,3020956330,13330,13330,13330,13330,0
20230814,175300,3020956330,13330,13330,13330,13330,0
20230814,175200,3020956330,13330,13330,13330,13330,0
20230814,175100,3020956330,13330,13330,13330,13330,0
20230814,175000,3020956330,13330,13330,13330,13330,0
20230814,174900,3020956330,13330,13330,13330,13330,0
20230814,174800,3020956330,13330,13330,13330,13330,0
20230814,174700,3020956330,13330,13330,13330,13330,0
20230814,174600,3020956330,13330,13330,13330,13330,5828
20230814,174500,3020956330,13330,13330,13330,13330,0
20230814,174400,3020956330,13330,13330,13330,13330,0
20230814,174300,3020956330,13330,13330,13330,13330,0
20230814,174200,3020956330,13330,13330,13330,13330,0
20230814,174100,3020956330,13330,13330,13330,13330,0
20230814,174000,3020956330,13330,13330,13330,13330,0
20230814,173900,3020956330,13330,13330,13330,13330,0
20230814,173800,3020956330,13330,13330,13330,13330,0
20230814,173700,3020956330,13330,13330,13330,13330,0
20230814,173600,3020956330,13330,13330,13330,13330,0
20230814,173500,3020956330,13330,13330,13330,13330,0
20230814,173400,3020956330,13330,13330,13330,13330,0
20230814,173300,3020956330,13330,13330,13330,13330,0
20230814,173200,3020956330,13330,13330,13330,13330,0
20230814,173100,3020956330,13330,13330,13330,13330,0
20230814,173000,3020956330,13330,13330,13330,13330,0
20230814,172900,3020956330,13330,13330,13330,13330,0
20230814,172800,3020956330,13330,13330,13330,13330,0
20230814,172700,3020956330,13330,13330,13330,13330,0
20230814,172600,3020956330,13330,13330,13330,13330,0
20230814,172500,3020956330,13330,13330,13330,13330,0
20230814,172400,3020956330,13330,13330,13330,13330,0
20230814,172300,3020956330,13330,13330,13330,13330,0
20230814,172200,3020956330,13330,13330,13330,13330,0
20230814,172100,3020956330,13330,13330,13330,13330,0
20230814,172000,3020956330,13330,13330,13330,13330,0
20230814,171900,3020956330,13330,13330,13330,13330,0
20230814,171800,3020956330,13330,13330,13330,13330,0
20230814,171700,3020956330,13330,13330,13330,13330,0
20230814,171600,3020956330,13330,13330,13330,13330,5828
20230814,171500,3020956330,13330,13330,13330,13330,0
20230814,171400,3020956330,13330,13330,13330,13330,0
20230814,171300,3020956330,13330,13330,13330,13330,0
20230814,171200,3020956330,13330,13330,13330,13330,0
20230814,171100,3020956330,13330,13330,13330,13330,0
20230814,171000,3020956330,13330,13330,13330,13330,0
20230814,170900,3020956330,13330,13330,13330,13330,0
20230814,170800,3020956330,13330,13330,13330,13330,0
20230814,170700,3020956330,13330,13330,13330,13330,0
20230814,170600,3020956330,13330,13330,13330,13330,0
20230814,170500,3020956330,13330,13330,13330,13330,0
20230814,170400,3020956330,13330,13330,13330,13330,0
20230814,170300,3020956330,13330,13330,13330,13330,0
20230814,170200,3020956330,13330,13330,13330,13330,0
20230814,170100,3020956330,13330,13330,13330,13330,0
20230814,170000,3020956330,13330,13330,13330,13330,0
20230814,165900,3020956330,13330,13330,13330,13330,0
20230814,165800,3020956330,13330,13330,13330,13330,0
20230814,165700,3020956330,13330,13330,13330,13330,0
20230814,165600,3020956330,13330,13330,13330,13330,0
20230814,165500,3020956330,13330,13330,13330,13330,0
20230814,165400,3020956330,13330,13330,13330,13330,0
20230814,165300,3020956330,13330,13330,13330,13330,0
20230814,165200,3020956330,13330,13330,13330,13330,0
20230814,165100,3020956330,13330,13330,13330,13330,0
20230814,165000,3020956330,13330,13330,13330,13330,0
20230814,164900,3020956330,13330,13330,13330,13330,0
20230814,164800,3020956330,13330,13330,13330,13330,0
20230814,164700,3020956330,13330,13330,13330,13330,0
20230814,164600,3020956330,13330,13330,13330,13330,5828
20230814,164500,3020956330,13330,13330,13330,13330,0
20230814,164400,3020956330,13330,13330,13330,13330,0
20230814,164300,3020956330,13330,13330,13330,13330,0
20230814,164200,3020956330,13330,13330,13330,13330,0
20230814,164100,3020956330,13330,13330,13330,13330,0
20230814,164000,3020956330,13330,13330,13330,13330,0
20230814,163900,3020956330,13330,13330,13330,13330,0
20230814,163800,3020956330,13330,13330,13330,13330,0
20230814,163700,3020956330,13330,13330,13330,13330,0
20230814,163600,3020956330,13330,13330,13330,13330,0
20230814,163500,3020956330,13330,13330,13330,13330,0
20230814,163400,3020956330,13330,13330,13330,13330,0
20230814,163300,3020956330,13330,13330,13330,13330,0
20230814,163200,3020956330,13330,13330,13330,13330,0
20230814,163100,3020956330,13330,13330,13330,13330,0
20230814,163000,3020956330,13330,13330,13330,13330,0
20230814,162900,3020956330,13330,13330,13330,13330,0
20230814,162800,3020956330,13330,13330,13330,13330,0
20230814,162700,3020956330,13330,13330,13330,13330,0
20230814,162600,3020956330,13330,13330,13330,13330,0
20230814,162500,3020956330,13330,13330,13330,13330,0
20230814,162400,3020956330,13330,13330,13330,13330,0
20230814,162300,3020956330,13330,13330,13330,13330,0
20230814,162200,3020956330,13330,13330,13330,13330,0
20230814,162100,3020956330,13330,13330,13330,13330,0
20230814,162000,3020956330,13330,13330,13330,13330,0
20230814,161900,3020956330,13330,13330,13330,13330,0
20230814,161800,3020956330,13330,13330,13330,13330,0
20230814,161700,3020956330,13330,13330,13330,13330,0
20230814,161600,3020956330,13330,13330,13330,13330,5828
20230814,161500,3020956330,13330,13330,13330,13330,0
20230814,161400,3020956330,13330,13330,13330,13330,0
20230814,161300,3020956330,13330,13330,13330,13330,0
20230814,161200,3020956330,13330,13330,13330,13330,0
20230814,161100,3020956330,13330,13330,13330,13330,0
20230814,161000,3020956330,13330,13330,13330,13330,0
20230814,160900,3020956330,13330,13330,13330,13330,0
20230814,160800,3020956330,13330,13330,13330,13330,0
20230814,160700,3020956330,13330,13330,13330,13330,0
20230814,160600,3020956330,13330,13330,13330,13330,0
20230814,160500,3020956330,13330,13330,13330,13330,0
20230814,160400,3020956330,13330,13330,13330,13330,0
20230814,160300,3020956330,13330,13330,13330,13330,0
20230814,160200,3020956330,13330,13330,13330,13330,0
20230814,160100,3020956330,13330,13330,13330,13330,0
20230814,160000,3020956330,13330,13330,13330,13330,0
20230814,155900,3020956330,13330,13330,13330,13330,0
20230814,155800,3020956330,13330,13330,13330,13330,0
20230814,155700,3020956330,13330,13330,13330,13330,0
20230814,155600,3020956330,13330,13330,13330,13330,0
20230814,155500,3020956330,13330,13330,13330,13330,0
20230814,155400,3020956330,13330,13330,13330,13330,0
20230814,155300,3020956330,13330,13330,13330,13330,0
20230814,155200,3020956330,13330,13330,13330,13330,0
20230814,155100,3020956330,13330,13330,13330,13330,0
20230814,155000,3020956330,13330,13330,13330,13330,0
20230814,154900,3020956330,13330,13330,13330,13330,0
20230814,154800,3020956330,13330,13330,13330,13330,0
20230814,154700,3020956330,13330,13330,13330,13330,0
20230814,154600,3020956330,13330,13330,13330,13330,5828
20230814,154500,3020956330,13330,13330,13330,13330,0
20230814,154400,3020956330,13330,13330,13330,13330,0
20230814,154300,3020956330,13330,13330,13330,13330,0
20230814,154200,3020956330,13330,13330,13330,13330,0
20230814,154100,3020956330,13330,13330,13330,13330,0
20230814,154000,3020956330,13330,13330,13330,13330,0
20230814,153900,3020956330,13330,13330,13330,13330,0
20230814,153800,3020956330,13330,13330,13330,13330,0
20230814,153700,3020956330,13330,13330,13330,13330,0
20230814,153600,3020956330,13330,13330,13330,13330,0
20230814,153500,3020956330,13330,13330,13330,13330,0
20230814,153400,3020956330,13330,13330,13330,13330,0
20230814,153300,3020956330,13330,13330,13330,13330,0
20230814,153200,3020956330,13330,13330,13330,13330,0
20230814,153100,3020956330,13330,13330,13330,13330,0
20230814,153000,3020956330,13330,13330,13330,13330,5828
20230814,152900,2943269090,13430,13430,13430,13430,0
20230814,152800,2943269090,13430,13430,13430,13430,0
20230814,152700,2943269090,13430,13430,13430,13430,0
20230814,152600,2943269090,13430,13430,13430,13430,0
20230814,152500,2943269090,13430,13430,13430,13430,0
20230814,152400,2943269090,13430,13430,13430,13430,0
20230814,152300,2943269090,13430,13430,13430,13430,0
20230814,152200,2943269090,13430,13430,13430,13430,0
20230814,152100,2943269090,13430,13430,13430,13430,0
20230814,152000,2943269090,13430,13430,13430,13430,0
20230814,151900,2943269090,13430,13400,13430,13400,1104
20230814,151800,2928459440,13420,13400,13420,13400,372
20230814,151700,2923474570,13400,13400,13430,13400,351
20230814,151600,2918770840,13430,13430,13430,13400,515
20230814,151500,2911869160,13430,13420,13430,13410,277
20230814,151400,2908153270,13420,13420,13420,13410,394
20230814,151300,2902866150,13410,13410,13420,13410,56
20230814,151200,2902115170,13410,13400,13420,13400,163
20230814,151100,2899929430,13420,13420,13420,13420,10
20230814,151000,2899795230,13430,13400,13430,13400,4
20230814,150900,2899741600,13410,13440,13440,13410,110
20230814,150800,2898266310,13430,13400,13430,13400,404
20230814,150700,2892850330,13400,13380,13400,13380,240
20230814,150600,2889636130,13380,13390,13390,13370,527
20230814,150500,2882586290,13390,13400,13400,13390,202
20230814,150400,2879881490,13400,13380,13400,13380,657
20230814,150300,2871079400,13380,13380,13380,13380,6
20230814,150200,2870999120,13370,13360,13380,13360,402
20230814,150100,2865626570,13360,13360,13380,13360,168
20230814,150000,2863379880,13360,13360,13380,13360,611
20230814,145900,2855214900,13390,13390,13390,13390,1
20230814,145800,2855201510,13360,13370,13390,13350,2004
20230814,145700,2828445660,13390,13390,13390,13370,122
20230814,145600,2826812180,13390,13360,13400,13350,75
20230814,145500,2825809100,13350,13380,13400,13350,1487
20230814,145400,2805945820,13410,13400,13410,13400,100
20230814,145300,2804605320,13400,13410,13410,13400,210
20230814,145200,2801789250,13410,13370,13420,13350,2958
20230814,145100,2762253300,13370,13440,13440,13370,506
20230814,145000,2755484690,13450,13390,13450,13390,14
20230814,144900,2755297170,13380,13460,13460,13370,2883
20230814,144800,2716666310,13460,13460,13460,13460,14
20230814,144700,2716477870,13460,13410,13460,13410,4
20230814,144600,2716424180,13460,13390,13460,13390,532
20230814,144500,2709286950,13440,13460,13460,13380,704
20230814,144400,2699866950,13460,13460,13460,13380,504
20230814,144300,2693106600,13460,13400,13460,13400,3
20230814,144200,2693066340,13400,13420,13460,13380,1242
20230814,144100,2676421360,13470,13410,13480,13410,12
20230814,144000,2676260240,13410,13480,13480,13410,34
20230814,143900,2675802760,13410,13410,13410,13410,5
20230814,143800,2675735710,13490,13480,13490,13480,55
20230814,143700,2674994150,13400,13410,13480,13400,667
20230814,143600,2666055610,13480,13420,13480,13410,502
20230814,143500,2659321930,13480,13480,13480,13480,32
20230814,143400,2658890570,13480,13500,13500,13400,701
20230814,143300,2649475000,13500,13440,13500,13410,2043
20230814,143200,2622039720,13430,13480,13490,13430,918
20230814,143100,2609687460,13480,13490,13490,13480,130
20230814,143000,2607934180,13490,13440,13490,13440,173
20230814,142900,2605602340,13430,13430,13430,13430,3
20230814,142800,2605562050,13480,13480,13480,13480,32
20230814,142700,2605130690,13480,13480,13480,13480,20
20230814,142600,2604861090,13490,13480,13490,13480,129
20230814,142500,2603121210,13420,13430,13480,13410,372
20230814,142400,2598127250,13430,13450,13450,13430,584
20230814,142300,2590282380,13490,13490,13490,13490,11
20230814,142200,2590133990,13430,13440,13440,13430,11
20230814,142100,2589986210,13430,13430,13430,13430,502
20230814,142000,2583244350,13410,13430,13430,13410,529
20230814,141900,2576149280,13410,13410,13410,13410,0
20230814,141800,2576149280,13410,13410,13410,13410,0
20230814,141700,2576149280,13410,13470,13470,13380,4964
20230814,141600,2509578720,13470,13530,13530,13470,306
20230814,141500,2505456840,13470,13490,13520,13470,71
20230814,141400,2504499890,13470,13470,13470,13470,0
20230814,141300,2504499890,13470,13490,13490,13470,48
20230814,141200,2503853010,13540,13540,13540,13540,37
20230814,141100,2503352030,13540,13520,13540,13500,49
20230814,141000,2502689370,13520,13520,13520,13520,138
20230814,140900,2500823610,13530,13510,13530,13510,2
20230814,140800,2500796570,13520,13530,13550,13520,270
20230814,140700,2497139910,13540,13480,13540,13480,14
20230814,140600,2496951070,13540,13540,13540,13540,1
20230814,140500,2496937530,13480,13480,13480,13470,100
20230814,140400,2495589580,13490,13490,13490,13490,20
20230814,140300,2495319780,13540,13480,13540,13460,11
20230814,140200,2495171580,13540,13470,13540,13460,181
20230814,140100,2492735170,13540,13470,13540,13460,11
20230814,140000,2492587020,13530,13570,13570,13430,1123
20230814,135900,2477446240,13560,13560,13570,13560,21
20230814,135800,2477161290,13570,13570,13570,13570,238
20230814,135700,2473931630,13570,13500,13570,13500,13
20230814,135600,2473755780,13570,13510,13570,13490,525
20230814,135500,2466667720,13500,13560,13560,13500,1019
20230814,135400,2452891260,13600,13600,13600,13600,393
20230814,135300,2447546460,13600,13600,13600,13600,270
20230814,135200,2443874460,13600,13570,13600,13570,379
20230814,135100,2438728910,13570,13510,13570,13500,105
20230814,135000,2437307270,13510,13520,13520,13510,393
20230814,134900,2431997160,13510,13520,13520,13510,515
20230814,134800,2425039360,13520,13520,13520,13520,80
20230814,134700,2423957760,13520,13520,13520,13520,15
20230814,134600,2423754960,13510,13500,13510,13500,32
20230814,134500,2423322670,13500,13500,13500,13500,155
20230814,134400,2421230170,13500,13500,13500,13500,3
20230814,134300,2421189670,13500,13500,13500,13500,43
20230814,134200,2420609170,13490,13530,13530,13490,1143
20230814,134100,2405183400,13550,13570,13570,13550,148
20230814,134000,2403177130,13560,13550,13560,13550,64
20230814,133900,2402309830,13600,13560,13600,13550,31
20230814,133800,2401889580,13520,13570,13570,13520,1000
20230814,133700,2388338860,13570,13630,13630,13540,1007
20230814,133600,2374658500,13640,13660,13660,13640,159
20230814,133500,2372488590,13670,13670,13680,13670,591
20230814,133400,2364409270,13680,13670,13690,13670,775
20230814,133300,2353802980,13670,13620,13670,13620,1830
20230814,133200,2328810490,13590,13580,13590,13580,56
20230814,133100,2328049480,13590,13580,13590,13580,93
20230814,133000,2326786530,13550,13550,13550,13550,13
20230814,132900,2326610380,13550,13590,13590,13550,1397
20230814,132800,2307667920,13590,13590,13600,13590,98
20230814,132700,2306336090,13600,13600,13600,13600,90
20230814,132600,2305112090,13600,13600,13610,13600,171
20230814,132500,2302785140,13590,13600,13600,13590,803
20230814,132400,2291870850,13610,13610,13610,13600,121
20230814,132300,2290224380,13610,13630,13630,13610,769
20230814,132200,2279746840,13620,13620,13640,13620,154
20230814,132100,2277648540,13620,13640,13640,13620,253
20230814,132000,2274202620,13640,13620,13640,13610,543
20230814,131900,2266806440,13640,13640,13650,13630,174
20230814,131800,2264433360,13640,13650,13670,13640,720
20230814,131700,2254595310,13650,13640,13650,13640,187
20230814,131600,2252043490,13640,13640,13640,13640,128
20230814,131500,2250297570,13640,13650,13650,13630,500
20230814,131400,2243479500,13650,13640,13650,13640,396
20230814,131300,2238075190,13650,13630,13650,13630,363
20230814,131200,2233123040,13610,13600,13610,13590,318
20230814,131100,2228800160,13610,13630,13640,13610,116
20230814,131000,2227218640,13640,13640,13640,13640,1308
20230814,130900,2209377520,13650,13500,13650,13500,2455
20230814,130800,2176077840,13500,13460,13500,13460,1994
20230814,130700,2149203240,13460,13460,13460,13460,0
20230814,130600,2149203240,13460,13460,13460,13460,0
20230814,130500,2149203240,13460,13460,13460,13460,1
20230814,130400,2149189780,13440,13460,13460,13440,9
20230814,130300,2149068720,13460,13460,13460,13460,0
20230814,130200,2149068720,13460,13460,13460,13460,3
20230814,130100,2149028340,13440,13440,13440,13440,20
20230814,130000,2148759540,13440,13440,13440,13440,0
20230814,125900,2148759540,13440,13440,13440,13440,5
20230814,125800,2148692340,13440,13440,13440,13440,121
20230814,125700,2147066100,13470,13470,13470,13470,32
20230814,125600,2146635060,13470,13470,13470,13470,2
20230814,125500,2146608120,13470,13440,13470,13430,40
20230814,125400,2146070440,13440,13440,13440,13440,0
20230814,125300,2146070440,13440,13440,13440,13430,212
20230814,125200,2143221170,13430,13440,13440,13430,10
20230814,125100,2143086780,13440,13440,13440,13440,28
20230814,125000,2142710460,13440,13450,13450,13440,41
20230814,124900,2142159390,13470,13450,13470,13450,26
20230814,124800,2141809330,13470,13470,13480,13470,180
20230814,124700,2139384130,13480,13480,13480,13480,0
20230814,124600,2139384130,13480,13420,13480,13420,117
20230814,124500,2137811770,13480,13480,13480,13410,40
20230814,124400,2137274670,13480,13410,13490,13400,2073
20230814,124300,2109475820,13400,13420,13420,13400,1043
20230814,124200,2095487640,13420,13430,13430,13420,504
20230814,124100,2088720960,13430,13420,13430,13410,1288
20230814,124000,2071434630,13420,13420,13420,13420,171
20230814,123900,2069139810,13430,13450,13450,13420,249
20230814,123800,2065794590,13490,13490,13490,13490,1
20230814,123700,2065781100,13490,13490,13490,13490,0
20230814,123600,2065781100,13490,13430,13490,13430,14
20230814,123500,2065592840,13430,13430,13430,13430,118
20230814,123400,2064008100,13490,13430,13490,13430,175
20230814,123300,2061651850,13480,13480,13490,13480,57
20230814,123200,2060883090,13430,13440,13440,13430,401
20230814,123100,2055496990,13440,13440,13440,13440,152
20230814,123000,2053454110,13440,13480,13480,13440,33
20230814,122900,2053010550,13480,13480,13480,13480,1
20230814,122800,2052997070,13440,13450,13450,13440,70
20230814,122700,2052056220,13440,13440,13440,13440,1
20230814,122600,2052042780,13490,13490,13490,13490,0
20230814,122500,2052042780,13490,13440,13490,13430,35
20230814,122400,2051572290,13440,13490,13490,13430,2456
20230814,122300,2018574190,13490,13450,13490,13450,53
20230814,122200,2017859340,13440,13440,13440,13440,0
20230814,122100,2017859340,13440,13490,13490,13430,132
20230814,122000,2016085340,13440,13440,13440,13440,268
20230814,121900,2012483420,13490,13490,13490,13490,50
20230814,121800,2011808920,13490,13450,13490,13440,119
20230814,121700,2010207640,13440,13430,13470,13430,299
20230814,121600,2006186280,13430,13430,13430,13430,591
20230814,121500,1998249150,13430,13450,13450,13430,60
20230814,121400,1997442310,13450,13450,13450,13450,1
20230814,121300,1997428860,13490,13490,13490,13490,20
20230814,121200,1997159060,13490,13430,13490,13420,483
20230814,121100,1990674730,13430,13430,13430,13430,277
20230814,121000,1986954620,13430,13430,13430,13430,83
20230814,120900,1985839930,13440,13440,13440,13440,0
20230814,120800,1985839930,13440,13440,13440,13440,8
20230814,120700,1985732410,13430,13430,13430,13430,0
20230814,120600,1985732410,13430,13420,13500,13420,163
20230814,120500,1983539990,13410,13420,13420,13410,126
20230814,120400,1981850030,13410,13420,13420,13410,400
20230814,120300,1976483980,13420,13430,13430,13420,2400
20230814,120200,1944275280,13430,13430,13430,13430,43
20230814,120100,1943697790,13430,13430,13430,13430,1
20230814,120000,1943684360,13430,13420,13430,13420,66
20230814,115900,1942798310,13430,13420,13430,13420,29
20230814,115800,1942409100,13430,13440,13440,13430,1823
20230814,115700,1917926180,13430,13430,13430,13430,0
20230814,115600,1917926180,13430,13450,13450,13430,500
20230814,115500,1911207790,13490,13440,13490,13440,39
20230814,115400,1910683410,13440,13450,13450,13440,134
20230814,115300,1908881360,13450,13450,13450,13450,16
20230814,115200,1908666160,13450,13460,13460,13450,295
20230814,115100,1904695730,13460,13460,13460,13460,250
20230814,115000,1901330730,13460,13500,13500,13460,34
20230814,114900,1900871930,13520,13500,13520,13500,78
20230814,114800,1899817390,13500,13500,13500,13500,14
20230814,114700,1899628390,13440,13440,13440,13440,0
20230814,114600,1899628390,13440,13440,13440,13440,12
20230814,114500,1899467110,13430,13430,13430,13430,43
20230814,114400,1898889620,13430,13440,13440,13430,78
20230814,114300,1897841310,13440,13450,13450,13440,143
20230814,114200,1895918870,13450,13450,13450,13450,0
20230814,114100,1895918870,13450,13450,13450,13450,457
20230814,114000,1889772220,13450,13480,13480,13450,33
20230814,113900,1889327710,13490,13490,13490,13490,140
20230814,113800,1887439110,13490,13490,13500,13490,444
20230814,113700,1881448250,13490,13500,13500,13490,597
20230814,113600,1873391740,13500,13510,13510,13500,11
20230814,113500,1873243160,13500,13440,13530,13440,262
20230814,113400,1869709480,13440,13440,13440,13430,18
20230814,113300,1869467580,13430,13430,13430,13430,0
20230814,113200,1869467580,13430,13430,13430,13430,6
20230814,113100,1869387000,13420,13430,13430,13420,545
20230814,113000,1862073070,13420,13460,13460,13420,166
20230814,112900,1859845110,13480,13480,13480,13480,0
20230814,112800,1859845110,13480,13420,13480,13420,319
20230814,112700,1855563710,13420,13430,13430,13420,207
20230814,112600,1852783780,13430,13430,13430,13430,237
20230814,112500,1849600870,13430,13430,13440,13430,1329
20230814,112400,1831749330,13480,13500,13500,13480,664
20230814,112300,1822796520,13500,13460,13500,13460,222
20230814,112200,1819804110,13470,13430,13470,13430,604
20230814,112100,1811692350,13420,13420,13420,13420,304
20230814,112000,1807612670,13420,13430,13450,13420,358
20230814,111900,1802804110,13430,13410,13430,13410,1246
20230814,111800,1786082800,13410,13410,13410,13410,33
20230814,111700,1785640270,13410,13430,13450,13410,1016
20230814,111600,1771997610,13430,13440,13440,13430,660
20230814,111500,1763129620,13440,13460,13460,13440,439
20230814,111400,1757223560,13460,13460,13460,13460,100
20230814,111300,1755877560,13460,13490,13490,13460,770
20230814,111200,1745503360,13530,13490,13530,13490,4
20230814,111100,1745449360,13490,13490,13490,13490,146
20230814,111000,1743479820,13520,13490,13520,13480,242
20230814,110900,1740217570,13470,13470,13470,13470,40
20230814,110800,1739678770,13470,13480,13480,13470,90
20230814,110700,1738466210,13470,13480,13570,13470,309
20230814,110600,1734293130,13470,13530,13530,13470,982
20230814,110500,1721046640,13520,13500,13520,13500,181
20230814,110400,1718603120,13500,13490,13500,13490,169
20230814,110300,1716321680,13500,13500,13500,13500,167
20230814,110200,1714067180,13500,13520,13530,13500,525
20230814,110100,1706973110,13530,13530,13530,13530,10
20230814,110000,1706837810,13530,13580,13580,13530,444
20230814,105900,1700830430,13580,13540,13580,13530,272
20230814,105800,1697150160,13540,13540,13540,13540,242
20230814,105700,1693873480,13530,13530,13530,13530,210
20230814,105600,1691032180,13530,13530,13530,13530,1
20230814,105500,1691018650,13530,13540,13540,13530,2
20230814,105400,1690991580,13530,13530,13530,13530,153
20230814,105300,1688921490,13530,13540,13540,13530,494
20230814,105200,1682233170,13590,13590,13590,13570,449
20230814,105100,1676131390,13600,13590,13600,13590,231
20230814,105000,1672992090,13590,13600,13600,13590,217
20230814,104900,1670041500,13600,13620,13620,13600,61
20230814,104800,1669211570,13620,13620,13620,13620,10
20230814,104700,1669075370,13600,13600,13600,13600,88
20230814,104600,1667878570,13600,13590,13600,13590,137
20230814,104500,1666015730,13590,13540,13590,13540,22
20230814,104400,1665716850,13540,13540,13540,13540,1
20230814,104300,1665703310,13540,13540,13590,13530,521
20230814,104200,1658643960,13540,13540,13540,13540,581
20230814,104100,1650777220,13540,13550,13550,13540,367
20230814,104000,1645806110,13550,13570,13570,13550,800
20230814,103900,1634959490,13570,13580,13580,13570,201
20230814,103800,1632231820,13570,13570,13570,13570,12
20230814,103700,1632068980,13560,13600,13600,13560,482
20230814,103600,1625524580,13600,13610,13610,13600,1225
20230814,103500,1608858810,13620,13630,13630,13620,362
20230814,103400,1603927980,13640,13700,13700,13640,429
20230814,103300,1598076100,13700,13690,13700,13640,548
20230814,103200,1590578510,13640,13680,13700,13640,875
20230814,103100,1578605200,13690,13680,13690,13680,855
20230814,103000,1566903140,13680,13680,13680,13670,161
20230814,102900,1564700760,13680,13640,13680,13640,242
20230814,102800,1561396520,13650,13670,13670,13650,13
20230814,102700,1561219050,13680,13610,13680,13600,258
20230814,102600,1557700290,13600,13600,13600,13600,57
20230814,102500,1556925090,13600,13580,13600,13580,638
20230814,102400,1548252200,13580,13570,13580,13570,42
20230814,102300,1547681950,13570,13590,13590,13570,107
20230814,102200,1546228960,13570,13570,13570,13570,16
20230814,102100,1546011840,13580,13600,13600,13580,327
20230814,102000,1541569570,13600,13640,13640,13600,9
20230814,101900,1541446930,13640,13630,13640,13630,69
20230814,101800,1540505790,13570,13660,13660,13570,1176
20230814,101700,1524476560,13660,13660,13660,13650,489
20230814,101600,1517797800,13650,13630,13660,13630,1810
20230814,101500,1493095650,13630,13630,13630,13630,50
20230814,101400,1492414150,13630,13560,13630,13560,107
20230814,101300,1490955880,13560,13550,13630,13550,202
20230814,101200,1488212010,13560,13650,13650,13550,242
20230814,101100,1484931350,13650,13590,13650,13590,593
20230814,101000,1476859230,13590,13600,13600,13590,410
20230814,100900,1471286450,13600,13510,13600,13500,2611
20230814,100800,1435933730,13500,13540,13540,13480,26
20230814,100700,1435582510,13470,13480,13480,13470,2
20230814,100600,1435555560,13470,13470,13470,13470,0
20230814,100500,1435555560,13470,13460,13470,13380,357
20230814,100400,1430753820,13380,13440,13440,13380,3161
20230814,100300,1388368750,13440,13430,13450,13430,150
20230814,100200,1386353150,13430,13420,13430,13420,605
20230814,100100,1378228980,13430,13430,13430,13430,231
20230814,100000,1375126650,13430,13470,13470,13430,26
20230814,095900,1374776830,13430,13430,13450,13410,1160
20230814,095800,1359208230,13430,13450,13450,13430,29
20230814,095700,1358818700,13430,13470,13470,13430,1955
20230814,095600,1332511980,13480,13510,13510,13480,628
20230814,095500,1324042420,13510,13520,13520,13500,191
20230814,095400,1321462130,13520,13570,13580,13520,169
20230814,095300,1319171050,13570,13570,13570,13570,50
20230814,095200,1318492550,13570,13500,13570,13490,652
20230814,095100,1309655700,13500,13500,13500,13500,1
20230814,095000,1309642200,13500,13500,13500,13500,144
20230814,094900,1307698200,13490,13500,13510,13490,167
20230814,094800,1305444000,13510,13560,13560,13510,155
20230814,094700,1303348580,13570,13530,13580,13470,2670
20230814,094600,1267276170,13520,13530,13530,13520,77
20230814,094500,1266234400,13520,13530,13540,13520,1263
20230814,094400,1249147010,13530,13590,13590,13520,4312
20230814,094300,1190634770,13600,13600,13600,13600,1
20230814,094200,1190621170,13590,13600,13670,13590,1212
20230814,094100,1174143780,13600,13680,13720,13600,2021
20230814,094000,1146552580,13680,13650,13690,13650,1265
20230814,093900,1129270200,13650,13800,13800,13650,2807
20230814,093800,1090790270,13770,13800,13810,13720,5514
20230814,093700,1014907010,13800,13650,13850,13650,8601
20230814,093600,896690780,13650,13630,13660,13630,466
20230814,093500,890336790,13610,13630,13630,13600,1226
20230814,093400,873662190,13600,13620,13650,13600,1402
20230814,093300,854572300,13600,13590,13600,13580,1501
20230814,093200,834171370,13590,13600,13600,13580,307
20230814,093100,829998410,13600,13630,13630,13580,1327
20230814,093000,811950170,13630,13610,13660,13610,815
20230814,092900,800838520,13660,13650,13660,13610,960
20230814,092800,787753560,13650,13610,13660,13610,1274
20230814,092700,770377720,13610,13630,13630,13610,249
20230814,092600,766984370,13590,13660,13670,13590,3082
20230814,092500,725041650,13670,13610,13670,13590,1558
20230814,092400,703795160,13600,13510,13600,13490,1383
20230814,092300,685053580,13510,13490,13510,13490,1197
20230814,092200,668902510,13500,13530,13540,13500,559
20230814,092100,661353180,13530,13530,13540,13530,1938
20230814,092000,635122840,13530,13550,13590,13530,537
20230814,091900,627832550,13530,13500,13530,13480,452
20230814,091800,621731630,13500,13460,13500,13450,760
20230814,091700,611476970,13460,13350,13460,13350,893
20230814,091600,599526840,13350,13370,13370,13350,723
20230814,091500,589867910,13360,13360,13420,13350,1153
20230814,091400,574466960,13360,13430,13430,13300,980
20230814,091300,561405230,13290,13320,13330,13270,5027
20230814,091200,494551570,13320,13350,13360,13320,2500
20230814,091100,461186480,13350,13380,13380,13350,1614
20230814,091000,439615190,13400,13400,13400,13380,947
20230814,090900,426935050,13460,13390,13460,13390,511
20230814,090800,420090190,13390,13390,13460,13390,939
20230814,090700,407496910,13390,13380,13400,13370,984
20230814,090600,394328480,13380,13440,13440,13380,4185
20230814,090500,338257780,13430,13440,13440,13430,931
20230814,090400,325751670,13440,13500,13540,13440,2146
20230814,090300,296824620,13500,13520,13550,13490,2557
20230814,090200,262294840,13520,13610,13630,13520,4428
20230814,090100,202218860,13610,13400,13610,13380,6261
20230814,090000,117838870,13460,13490,13490,13380,7704