KissMeData/038870/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191400,558501800,5290,5290,5290,5290,903
20230814,191300,558501800,5290,5290,5290,5290,0
20230814,191200,558501800,5290,5290,5290,5290,0
20230814,191100,558501800,5290,5290,5290,5290,0
20230814,191000,558501800,5290,5290,5290,5290,0
20230814,190900,558501800,5290,5290,5290,5290,0
20230814,190800,558501800,5290,5290,5290,5290,0
20230814,190700,558501800,5290,5290,5290,5290,0
20230814,190600,558501800,5290,5290,5290,5290,0
20230814,190500,558501800,5290,5290,5290,5290,0
20230814,190400,558501800,5290,5290,5290,5290,0
20230814,190300,558501800,5290,5290,5290,5290,0
20230814,190200,558501800,5290,5290,5290,5290,0
20230814,190100,558501800,5290,5290,5290,5290,0
20230814,190000,558501800,5290,5290,5290,5290,0
20230814,185900,558501800,5290,5290,5290,5290,0
20230814,185800,558501800,5290,5290,5290,5290,0
20230814,185700,558501800,5290,5290,5290,5290,0
20230814,185600,558501800,5290,5290,5290,5290,0
20230814,185500,558501800,5290,5290,5290,5290,0
20230814,185400,558501800,5290,5290,5290,5290,0
20230814,185300,558501800,5290,5290,5290,5290,0
20230814,185200,558501800,5290,5290,5290,5290,0
20230814,185100,558501800,5290,5290,5290,5290,0
20230814,185000,558501800,5290,5290,5290,5290,0
20230814,184900,558501800,5290,5290,5290,5290,0
20230814,184800,558501800,5290,5290,5290,5290,0
20230814,184700,558501800,5290,5290,5290,5290,0
20230814,184600,558501800,5290,5290,5290,5290,0
20230814,184500,558501800,5290,5290,5290,5290,0
20230814,184400,558501800,5290,5290,5290,5290,903
20230814,184300,558501800,5290,5290,5290,5290,0
20230814,184200,558501800,5290,5290,5290,5290,0
20230814,184100,558501800,5290,5290,5290,5290,0
20230814,184000,558501800,5290,5290,5290,5290,0
20230814,183900,558501800,5290,5290,5290,5290,0
20230814,183800,558501800,5290,5290,5290,5290,0
20230814,183700,558501800,5290,5290,5290,5290,0
20230814,183600,558501800,5290,5290,5290,5290,0
20230814,183500,558501800,5290,5290,5290,5290,0
20230814,183400,558501800,5290,5290,5290,5290,0
20230814,183300,558501800,5290,5290,5290,5290,0
20230814,183200,558501800,5290,5290,5290,5290,0
20230814,183100,558501800,5290,5290,5290,5290,0
20230814,183000,558501800,5290,5290,5290,5290,0
20230814,182900,558501800,5290,5290,5290,5290,0
20230814,182800,558501800,5290,5290,5290,5290,0
20230814,182700,558501800,5290,5290,5290,5290,0
20230814,182600,558501800,5290,5290,5290,5290,0
20230814,182500,558501800,5290,5290,5290,5290,0
20230814,182400,558501800,5290,5290,5290,5290,0
20230814,182300,558501800,5290,5290,5290,5290,0
20230814,182200,558501800,5290,5290,5290,5290,0
20230814,182100,558501800,5290,5290,5290,5290,0
20230814,182000,558501800,5290,5290,5290,5290,0
20230814,181900,558501800,5290,5290,5290,5290,0
20230814,181800,558501800,5290,5290,5290,5290,0
20230814,181700,558501800,5290,5290,5290,5290,0
20230814,181600,558501800,5290,5290,5290,5290,0
20230814,181500,558501800,5290,5290,5290,5290,0
20230814,181400,558501800,5290,5290,5290,5290,903
20230814,181300,558501800,5290,5290,5290,5290,0
20230814,181200,558501800,5290,5290,5290,5290,0
20230814,181100,558501800,5290,5290,5290,5290,0
20230814,181000,558501800,5290,5290,5290,5290,0
20230814,180900,558501800,5290,5290,5290,5290,0
20230814,180800,558501800,5290,5290,5290,5290,0
20230814,180700,558501800,5290,5290,5290,5290,0
20230814,180600,558501800,5290,5290,5290,5290,0
20230814,180500,558501800,5290,5290,5290,5290,0
20230814,180400,558501800,5290,5290,5290,5290,0
20230814,180300,558501800,5290,5290,5290,5290,0
20230814,180200,558501800,5290,5290,5290,5290,0
20230814,180100,558501800,5290,5290,5290,5290,0
20230814,180000,558501800,5290,5290,5290,5290,0
20230814,175900,558501800,5290,5290,5290,5290,0
20230814,175800,558501800,5290,5290,5290,5290,0
20230814,175700,558501800,5290,5290,5290,5290,0
20230814,175600,558501800,5290,5290,5290,5290,0
20230814,175500,558501800,5290,5290,5290,5290,0
20230814,175400,558501800,5290,5290,5290,5290,0
20230814,175300,558501800,5290,5290,5290,5290,0
20230814,175200,558501800,5290,5290,5290,5290,0
20230814,175100,558501800,5290,5290,5290,5290,0
20230814,175000,558501800,5290,5290,5290,5290,0
20230814,174900,558501800,5290,5290,5290,5290,0
20230814,174800,558501800,5290,5290,5290,5290,0
20230814,174700,558501800,5290,5290,5290,5290,0
20230814,174600,558501800,5290,5290,5290,5290,0
20230814,174500,558501800,5290,5290,5290,5290,0
20230814,174400,558501800,5290,5290,5290,5290,903
20230814,174300,558501800,5290,5290,5290,5290,0
20230814,174200,558501800,5290,5290,5290,5290,0
20230814,174100,558501800,5290,5290,5290,5290,0
20230814,174000,558501800,5290,5290,5290,5290,0
20230814,173900,558501800,5290,5290,5290,5290,0
20230814,173800,558501800,5290,5290,5290,5290,0
20230814,173700,558501800,5290,5290,5290,5290,0
20230814,173600,558501800,5290,5290,5290,5290,0
20230814,173500,558501800,5290,5290,5290,5290,0
20230814,173400,558501800,5290,5290,5290,5290,0
20230814,173300,558501800,5290,5290,5290,5290,0
20230814,173200,558501800,5290,5290,5290,5290,0
20230814,173100,558501800,5290,5290,5290,5290,0
20230814,173000,558501800,5290,5290,5290,5290,0
20230814,172900,558501800,5290,5290,5290,5290,0
20230814,172800,558501800,5290,5290,5290,5290,0
20230814,172700,558501800,5290,5290,5290,5290,0
20230814,172600,558501800,5290,5290,5290,5290,0
20230814,172500,558501800,5290,5290,5290,5290,0
20230814,172400,558501800,5290,5290,5290,5290,0
20230814,172300,558501800,5290,5290,5290,5290,0
20230814,172200,558501800,5290,5290,5290,5290,0
20230814,172100,558501800,5290,5290,5290,5290,0
20230814,172000,558501800,5290,5290,5290,5290,0
20230814,171900,558501800,5290,5290,5290,5290,0
20230814,171800,558501800,5290,5290,5290,5290,0
20230814,171700,558501800,5290,5290,5290,5290,0
20230814,171600,558501800,5290,5290,5290,5290,0
20230814,171500,558501800,5290,5290,5290,5290,0
20230814,171400,558501800,5290,5290,5290,5290,903
20230814,171300,558501800,5290,5290,5290,5290,0
20230814,171200,558501800,5290,5290,5290,5290,0
20230814,171100,558501800,5290,5290,5290,5290,0
20230814,171000,558501800,5290,5290,5290,5290,0
20230814,170900,558501800,5290,5290,5290,5290,0
20230814,170800,558501800,5290,5290,5290,5290,0
20230814,170700,558501800,5290,5290,5290,5290,0
20230814,170600,558501800,5290,5290,5290,5290,0
20230814,170500,558501800,5290,5290,5290,5290,0
20230814,170400,558501800,5290,5290,5290,5290,0
20230814,170300,558501800,5290,5290,5290,5290,0
20230814,170200,558501800,5290,5290,5290,5290,0
20230814,170100,558501800,5290,5290,5290,5290,0
20230814,170000,558501800,5290,5290,5290,5290,0
20230814,165900,558501800,5290,5290,5290,5290,0
20230814,165800,558501800,5290,5290,5290,5290,0
20230814,165700,558501800,5290,5290,5290,5290,0
20230814,165600,558501800,5290,5290,5290,5290,0
20230814,165500,558501800,5290,5290,5290,5290,0
20230814,165400,558501800,5290,5290,5290,5290,0
20230814,165300,558501800,5290,5290,5290,5290,0
20230814,165200,558501800,5290,5290,5290,5290,0
20230814,165100,558501800,5290,5290,5290,5290,0
20230814,165000,558501800,5290,5290,5290,5290,0
20230814,164900,558501800,5290,5290,5290,5290,0
20230814,164800,558501800,5290,5290,5290,5290,0
20230814,164700,558501800,5290,5290,5290,5290,0
20230814,164600,558501800,5290,5290,5290,5290,0
20230814,164500,558501800,5290,5290,5290,5290,0
20230814,164400,558501800,5290,5290,5290,5290,903
20230814,164300,558501800,5290,5290,5290,5290,0
20230814,164200,558501800,5290,5290,5290,5290,0
20230814,164100,558501800,5290,5290,5290,5290,0
20230814,164000,558501800,5290,5290,5290,5290,0
20230814,163900,558501800,5290,5290,5290,5290,0
20230814,163800,558501800,5290,5290,5290,5290,0
20230814,163700,558501800,5290,5290,5290,5290,0
20230814,163600,558501800,5290,5290,5290,5290,0
20230814,163500,558501800,5290,5290,5290,5290,0
20230814,163400,558501800,5290,5290,5290,5290,0
20230814,163300,558501800,5290,5290,5290,5290,0
20230814,163200,558501800,5290,5290,5290,5290,0
20230814,163100,558501800,5290,5290,5290,5290,0
20230814,163000,558501800,5290,5290,5290,5290,0
20230814,162900,558501800,5290,5290,5290,5290,0
20230814,162800,558501800,5290,5290,5290,5290,0
20230814,162700,558501800,5290,5290,5290,5290,0
20230814,162600,558501800,5290,5290,5290,5290,0
20230814,162500,558501800,5290,5290,5290,5290,0
20230814,162400,558501800,5290,5290,5290,5290,0
20230814,162300,558501800,5290,5290,5290,5290,0
20230814,162200,558501800,5290,5290,5290,5290,0
20230814,162100,558501800,5290,5290,5290,5290,0
20230814,162000,558501800,5290,5290,5290,5290,0
20230814,161900,558501800,5290,5290,5290,5290,0
20230814,161800,558501800,5290,5290,5290,5290,0
20230814,161700,558501800,5290,5290,5290,5290,0
20230814,161600,558501800,5290,5290,5290,5290,0
20230814,161500,558501800,5290,5290,5290,5290,0
20230814,161400,558501800,5290,5290,5290,5290,903
20230814,161300,558501800,5290,5290,5290,5290,0
20230814,161200,558501800,5290,5290,5290,5290,0
20230814,161100,558501800,5290,5290,5290,5290,0
20230814,161000,558501800,5290,5290,5290,5290,0
20230814,160900,558501800,5290,5290,5290,5290,0
20230814,160800,558501800,5290,5290,5290,5290,0
20230814,160700,558501800,5290,5290,5290,5290,0
20230814,160600,558501800,5290,5290,5290,5290,0
20230814,160500,558501800,5290,5290,5290,5290,0
20230814,160400,558501800,5290,5290,5290,5290,0
20230814,160300,558501800,5290,5290,5290,5290,0
20230814,160200,558501800,5290,5290,5290,5290,0
20230814,160100,558501800,5290,5290,5290,5290,0
20230814,160000,558501800,5290,5290,5290,5290,0
20230814,155900,558501800,5290,5290,5290,5290,0
20230814,155800,558501800,5290,5290,5290,5290,0
20230814,155700,558501800,5290,5290,5290,5290,0
20230814,155600,558501800,5290,5290,5290,5290,0
20230814,155500,558501800,5290,5290,5290,5290,0
20230814,155400,558501800,5290,5290,5290,5290,0
20230814,155300,558501800,5290,5290,5290,5290,0
20230814,155200,558501800,5290,5290,5290,5290,0
20230814,155100,558501800,5290,5290,5290,5290,0
20230814,155000,558501800,5290,5290,5290,5290,0
20230814,154900,558501800,5290,5290,5290,5290,0
20230814,154800,558501800,5290,5290,5290,5290,0
20230814,154700,558501800,5290,5290,5290,5290,0
20230814,154600,558501800,5290,5290,5290,5290,0
20230814,154500,558501800,5290,5290,5290,5290,0
20230814,154400,558501800,5290,5290,5290,5290,903
20230814,154300,558501800,5290,5290,5290,5290,0
20230814,154200,558501800,5290,5290,5290,5290,0
20230814,154100,558501800,5290,5290,5290,5290,0
20230814,154000,558501800,5290,5290,5290,5290,0
20230814,153900,558501800,5290,5290,5290,5290,0
20230814,153800,558501800,5290,5290,5290,5290,0
20230814,153700,558501800,5290,5290,5290,5290,0
20230814,153600,558501800,5290,5290,5290,5290,0
20230814,153500,558501800,5290,5290,5290,5290,0
20230814,153400,558501800,5290,5290,5290,5290,0
20230814,153300,558501800,5290,5290,5290,5290,0
20230814,153200,558501800,5290,5290,5290,5290,0
20230814,153100,558501800,5290,5290,5290,5290,0
20230814,153000,558501800,5290,5290,5290,5290,903
20230814,152900,553724930,5280,5280,5280,5280,0
20230814,152800,553724930,5280,5280,5280,5280,0
20230814,152700,553724930,5280,5280,5280,5280,0
20230814,152600,553724930,5280,5280,5280,5280,0
20230814,152500,553724930,5280,5280,5280,5280,0
20230814,152400,553724930,5280,5280,5280,5280,0
20230814,152300,553724930,5280,5280,5280,5280,0
20230814,152200,553724930,5280,5280,5280,5280,0
20230814,152100,553724930,5280,5280,5280,5280,0
20230814,152000,553724930,5280,5280,5280,5280,0
20230814,151900,553724930,5280,5280,5280,5280,300
20230814,151800,552140930,5290,5290,5290,5290,0
20230814,151700,552140930,5290,5290,5290,5290,0
20230814,151600,552140930,5290,5290,5290,5290,6
20230814,151500,552109190,5270,5280,5280,5270,101
20230814,151400,551575920,5290,5290,5290,5290,187
20230814,151300,550586690,5290,5290,5290,5290,0
20230814,151200,550586690,5290,5280,5290,5280,212
20230814,151100,549465900,5280,5280,5280,5280,89
20230814,151000,548995980,5280,5270,5280,5270,97
20230814,150900,548484620,5270,5270,5270,5270,0
20230814,150800,548484620,5270,5280,5280,5270,194
20230814,150700,547460340,5280,5280,5280,5280,0
20230814,150600,547460340,5280,5280,5280,5280,393
20230814,150500,545385300,5280,5280,5280,5280,7
20230814,150400,545348340,5270,5270,5270,5270,0
20230814,150300,545348340,5270,5270,5270,5270,0
20230814,150200,545348340,5270,5270,5270,5270,500
20230814,150100,542713340,5270,5270,5270,5270,540
20230814,150000,539867540,5270,5270,5270,5270,0
20230814,145900,539867540,5270,5270,5270,5270,320
20230814,145800,538181140,5300,5300,5300,5300,96
20230814,145700,537672340,5270,5270,5270,5270,100
20230814,145600,537145340,5270,5270,5270,5270,0
20230814,145500,537145340,5270,5270,5270,5270,0
20230814,145400,537145340,5270,5270,5270,5270,0
20230814,145300,537145340,5270,5270,5270,5270,0
20230814,145200,537145340,5270,5270,5270,5270,0
20230814,145100,537145340,5270,5300,5300,5270,6
20230814,145000,537113690,5270,5270,5270,5270,0
20230814,144900,537113690,5270,5270,5270,5270,0
20230814,144800,537113690,5270,5270,5270,5270,0
20230814,144700,537113690,5270,5270,5270,5270,0
20230814,144600,537113690,5270,5270,5270,5270,48
20230814,144500,536860730,5270,5300,5300,5270,76
20230814,144400,536459550,5280,5280,5280,5280,112
20230814,144300,535868190,5300,5300,5300,5300,0
20230814,144200,535868190,5300,5300,5300,5300,49
20230814,144100,535608490,5300,5290,5300,5290,543
20230814,144000,532732410,5270,5250,5270,5250,3602
20230814,143900,513813870,5260,5270,5270,5260,2588
20230814,143800,500180010,5270,5280,5280,5270,1290
20230814,143700,493381210,5280,5280,5280,5280,56
20230814,143600,493085530,5280,5280,5280,5280,0
20230814,143500,493085530,5280,5280,5280,5280,0
20230814,143400,493085530,5280,5280,5280,5280,350
20230814,143300,491237530,5280,5280,5280,5280,0
20230814,143200,491237530,5280,5280,5280,5280,53
20230814,143100,490957690,5280,5280,5280,5280,10
20230814,143000,490904890,5290,5290,5290,5290,0
20230814,142900,490904890,5290,5290,5290,5290,0
20230814,142800,490904890,5290,5290,5290,5280,39
20230814,142700,490698950,5290,5280,5290,5280,182
20230814,142600,489736240,5280,5280,5280,5280,585
20230814,142500,486647440,5280,5280,5280,5280,0
20230814,142400,486647440,5280,5280,5290,5280,108
20230814,142300,486076630,5280,5280,5280,5280,0
20230814,142200,486076630,5280,5280,5280,5280,2
20230814,142100,486066070,5280,5280,5280,5280,200
20230814,142000,485010070,5290,5290,5290,5290,291
20230814,141900,483470680,5290,5290,5290,5290,14
20230814,141800,483396620,5290,5290,5290,5290,0
20230814,141700,483396620,5290,5290,5290,5290,49
20230814,141600,483137410,5280,5290,5290,5280,160
20230814,141500,482292410,5290,5290,5290,5290,29
20230814,141400,482139000,5290,5290,5290,5290,0
20230814,141300,482139000,5290,5290,5290,5290,66
20230814,141200,481789860,5290,5290,5290,5290,300
20230814,141100,480202860,5290,5290,5290,5290,0
20230814,141000,480202860,5290,5290,5290,5290,1
20230814,140900,480197570,5290,5290,5290,5290,0
20230814,140800,480197570,5290,5290,5290,5290,100
20230814,140700,479668570,5290,5280,5290,5280,202
20230814,140600,478602000,5290,5280,5290,5280,23
20230814,140500,478480550,5290,5290,5290,5290,0
20230814,140400,478480550,5290,5290,5290,5290,3
20230814,140300,478464680,5290,5290,5290,5290,0
20230814,140200,478464680,5290,5290,5290,5290,3
20230814,140100,478448810,5290,5290,5290,5290,0
20230814,140000,478448810,5290,5290,5290,5290,50
20230814,135900,478184310,5290,5290,5290,5290,0
20230814,135800,478184310,5290,5290,5290,5290,1611
20230814,135700,469662120,5300,5300,5300,5300,97
20230814,135600,469148020,5300,5300,5300,5300,1066
20230814,135500,463498220,5310,5310,5310,5300,209
20230814,135400,462390350,5310,5310,5310,5310,4
20230814,135300,462369110,5310,5300,5310,5300,150
20230814,135200,461573610,5310,5310,5310,5310,8
20230814,135100,461531130,5310,5310,5310,5310,16
20230814,135000,461446170,5300,5300,5300,5300,1
20230814,134900,461440870,5300,5300,5300,5300,0
20230814,134800,461440870,5300,5300,5300,5300,149
20230814,134700,460651170,5310,5310,5310,5310,0
20230814,134600,460651170,5310,5310,5310,5310,0
20230814,134500,460651170,5310,5310,5310,5310,0
20230814,134400,460651170,5310,5310,5310,5310,0
20230814,134300,460651170,5310,5310,5310,5310,0
20230814,134200,460651170,5310,5310,5310,5310,0
20230814,134100,460651170,5310,5310,5310,5310,0
20230814,134000,460651170,5310,5310,5310,5310,0
20230814,133900,460651170,5310,5310,5310,5310,50
20230814,133800,460385670,5300,5300,5300,5300,12
20230814,133700,460322070,5310,5310,5310,5310,100
20230814,133600,459791070,5300,5300,5300,5300,61
20230814,133500,459467770,5300,5300,5300,5300,0
20230814,133400,459467770,5300,5300,5300,5300,0
20230814,133300,459467770,5300,5300,5300,5300,521
20230814,133200,456706470,5300,5300,5300,5300,2
20230814,133100,456695870,5300,5300,5300,5300,0
20230814,133000,456695870,5300,5300,5300,5300,505
20230814,132900,454019370,5300,5300,5300,5300,19
20230814,132800,453918670,5300,5300,5300,5300,0
20230814,132700,453918670,5300,5300,5300,5300,82
20230814,132600,453484070,5310,5310,5310,5310,0
20230814,132500,453484070,5310,5310,5310,5310,10
20230814,132400,453430970,5310,5310,5310,5310,0
20230814,132300,453430970,5310,5310,5310,5310,0
20230814,132200,453430970,5310,5310,5310,5310,0
20230814,132100,453430970,5310,5310,5310,5310,0
20230814,132000,453430970,5310,5300,5310,5300,50
20230814,131900,453165490,5290,5290,5290,5290,0
20230814,131800,453165490,5290,5290,5290,5290,0
20230814,131700,453165490,5290,5290,5290,5290,0
20230814,131600,453165490,5290,5290,5290,5290,2157
20230814,131500,441754960,5300,5300,5300,5300,1686
20230814,131400,432819160,5310,5310,5310,5310,2113
20230814,131300,421599130,5320,5320,5320,5320,100
20230814,131200,421067130,5320,5320,5320,5320,0
20230814,131100,421067130,5320,5320,5320,5310,558
20230814,131000,418098600,5320,5320,5320,5320,3
20230814,130900,418082640,5330,5330,5330,5330,1
20230814,130800,418077310,5330,5330,5330,5330,0
20230814,130700,418077310,5330,5330,5330,5330,10
20230814,130600,418024010,5330,5330,5330,5330,0
20230814,130500,418024010,5330,5330,5330,5330,100
20230814,130400,417491010,5330,5330,5330,5330,26
20230814,130300,417352430,5330,5330,5330,5330,100
20230814,130200,416819430,5340,5340,5340,5340,21
20230814,130100,416707290,5350,5330,5350,5330,150
20230814,130000,415906780,5330,5330,5330,5330,0
20230814,125900,415906780,5330,5330,5330,5330,13
20230814,125800,415837490,5330,5330,5330,5330,87
20230814,125700,415373780,5320,5320,5320,5320,0
20230814,125600,415373780,5320,5320,5320,5320,1000
20230814,125500,410053780,5340,5340,5340,5340,1
20230814,125400,410048440,5330,5330,5330,5330,10
20230814,125300,409995140,5330,5330,5330,5330,89
20230814,125200,409520770,5330,5350,5350,5330,511
20230814,125100,406793500,5350,5340,5350,5340,683
20230814,125000,403139950,5350,5330,5350,5330,548
20230814,124900,400210150,5330,5330,5330,5330,826
20230814,124800,395807570,5330,5330,5330,5330,118
20230814,124700,395178630,5330,5330,5330,5330,100
20230814,124600,394645630,5330,5330,5330,5330,0
20230814,124500,394645630,5330,5330,5330,5330,0
20230814,124400,394645630,5330,5330,5330,5330,0
20230814,124300,394645630,5330,5330,5330,5330,376
20230814,124200,392641550,5330,5330,5330,5330,150
20230814,124100,391842050,5330,5330,5330,5330,130
20230814,124000,391149150,5330,5330,5330,5330,2
20230814,123900,391138490,5330,5330,5330,5330,0
20230814,123800,391138490,5330,5330,5330,5330,0
20230814,123700,391138490,5330,5330,5330,5330,20
20230814,123600,391031890,5330,5330,5330,5330,19
20230814,123500,390930620,5330,5350,5350,5330,708
20230814,123400,387154650,5350,5350,5350,5350,62
20230814,123300,386822950,5350,5350,5350,5350,470
20230814,123200,384308450,5350,5350,5350,5350,66
20230814,123100,383955350,5350,5360,5360,5350,22
20230814,123000,383837630,5360,5380,5380,5360,248
20230814,122900,382505650,5380,5340,5380,5330,3520
20230814,122800,363660390,5330,5330,5340,5330,845
20230814,122700,359148690,5330,5320,5330,5320,1320
20230814,122600,352115090,5310,5310,5310,5310,0
20230814,122500,352115090,5310,5310,5310,5310,179
20230814,122400,351164600,5310,5320,5330,5310,811
20230814,122300,346843370,5310,5310,5310,5310,4
20230814,122200,346822130,5310,5310,5310,5310,0
20230814,122100,346822130,5310,5310,5310,5310,0
20230814,122000,346822130,5310,5310,5310,5310,70
20230814,121900,346450430,5310,5310,5310,5310,10
20230814,121800,346397330,5310,5310,5310,5310,1
20230814,121700,346392020,5330,5330,5330,5330,0
20230814,121600,346392020,5330,5330,5330,5330,0
20230814,121500,346392020,5330,5330,5330,5330,4
20230814,121400,346370700,5320,5320,5320,5320,200
20230814,121300,345306700,5320,5320,5320,5320,0
20230814,121200,345306700,5320,5320,5320,5320,0
20230814,121100,345306700,5320,5320,5320,5320,20
20230814,121000,345200300,5320,5320,5320,5320,573
20230814,120900,342151940,5320,5320,5320,5320,0
20230814,120800,342151940,5320,5320,5320,5320,20
20230814,120700,342045540,5320,5320,5320,5320,401
20230814,120600,339912220,5330,5330,5330,5330,0
20230814,120500,339912220,5330,5330,5330,5330,0
20230814,120400,339912220,5330,5330,5330,5330,45
20230814,120300,339672370,5330,5330,5330,5330,100
20230814,120200,339139370,5330,5330,5330,5330,271
20230814,120100,337694940,5330,5330,5330,5330,0
20230814,120000,337694940,5330,5320,5330,5320,82
20230814,115900,337258030,5310,5310,5310,5310,69
20230814,115800,336891640,5320,5320,5320,5320,0
20230814,115700,336891640,5320,5320,5320,5320,20
20230814,115600,336785240,5320,5320,5320,5320,8
20230814,115500,336742680,5320,5320,5320,5320,0
20230814,115400,336742680,5320,5320,5320,5320,93
20230814,115300,336247920,5330,5330,5330,5330,29
20230814,115200,336093350,5340,5340,5340,5340,0
20230814,115100,336093350,5340,5340,5340,5310,91
20230814,115000,335608040,5340,5340,5340,5340,100
20230814,114900,335074040,5330,5330,5330,5330,100
20230814,114800,334541040,5340,5340,5340,5340,0
20230814,114700,334541040,5340,5340,5340,5340,7
20230814,114600,334503660,5310,5310,5310,5310,10
20230814,114500,334450560,5310,5310,5310,5310,12
20230814,114400,334386840,5310,5310,5310,5310,564
20230814,114300,331392000,5330,5330,5330,5330,284
20230814,114200,329878280,5330,5330,5330,5330,7
20230814,114100,329840970,5330,5320,5330,5320,180
20230814,114000,328881630,5330,5280,5350,5280,1994
20230814,113900,318251400,5280,5280,5280,5280,0
20230814,113800,318251400,5280,5280,5280,5280,0
20230814,113700,318251400,5280,5280,5280,5280,1
20230814,113600,318246120,5290,5290,5290,5290,12
20230814,113500,318182640,5290,5290,5290,5290,50
20230814,113400,317918140,5290,5290,5290,5290,50
20230814,113300,317653640,5290,5290,5290,5290,0
20230814,113200,317653640,5290,5290,5290,5290,0
20230814,113100,317653640,5290,5290,5290,5290,400
20230814,113000,315537640,5270,5270,5270,5270,105
20230814,112900,314984290,5290,5290,5290,5290,1
20230814,112800,314979000,5280,5280,5280,5280,553
20230814,112700,312059160,5280,5280,5280,5280,207
20230814,112600,310966200,5280,5280,5280,5280,0
20230814,112500,310966200,5280,5280,5280,5280,0
20230814,112400,310966200,5280,5280,5280,5280,0
20230814,112300,310966200,5280,5280,5280,5280,0
20230814,112200,310966200,5280,5290,5290,5280,1100
20230814,112100,305148950,5330,5330,5330,5330,2
20230814,112000,305138290,5300,5300,5300,5300,66
20230814,111900,304788490,5300,5300,5300,5300,0
20230814,111800,304788490,5300,5310,5310,5300,1394
20230814,111700,297392060,5310,5310,5310,5310,697
20230814,111600,293690990,5310,5310,5310,5310,295
20230814,111500,292124540,5310,5310,5310,5310,2
20230814,111400,292113920,5330,5310,5330,5310,2271
20230814,111300,280018830,5310,5310,5310,5310,0
20230814,111200,280018830,5310,5310,5310,5310,631
20230814,111100,276668220,5310,5300,5310,5300,125
20230814,111000,276004970,5300,5300,5300,5300,0
20230814,110900,276004970,5300,5300,5310,5300,80
20230814,110800,275580770,5300,5300,5300,5300,518
20230814,110700,272835370,5300,5300,5300,5300,1220
20230814,110600,266369370,5300,5300,5300,5300,500
20230814,110500,263719370,5300,5300,5300,5300,0
20230814,110400,263719370,5300,5300,5300,5300,100
20230814,110300,263189370,5300,5300,5300,5300,0
20230814,110200,263189370,5300,5300,5300,5300,2
20230814,110100,263178770,5290,5290,5300,5290,1554
20230814,110000,254958100,5300,5300,5300,5300,410
20230814,105900,252785100,5300,5300,5300,5300,1033
20230814,105800,247310200,5300,5280,5300,5280,1022
20230814,105700,241897070,5290,5290,5290,5290,0
20230814,105600,241897070,5290,5290,5290,5290,0
20230814,105500,241897070,5290,5290,5290,5290,0
20230814,105400,241897070,5290,5290,5290,5290,0
20230814,105300,241897070,5290,5290,5290,5290,0
20230814,105200,241897070,5290,5290,5290,5290,32
20230814,105100,241727790,5270,5270,5270,5270,2
20230814,105000,241717250,5270,5270,5270,5270,0
20230814,104900,241717250,5270,5270,5270,5270,0
20230814,104800,241717250,5270,5270,5270,5270,0
20230814,104700,241717250,5270,5270,5270,5270,0
20230814,104600,241717250,5270,5270,5270,5270,0
20230814,104500,241717250,5270,5270,5270,5270,0
20230814,104400,241717250,5270,5270,5270,5270,0
20230814,104300,241717250,5270,5290,5290,5270,119
20230814,104200,241088140,5290,5300,5300,5290,135
20230814,104100,240372650,5290,5290,5290,5290,197
20230814,104000,239330520,5290,5290,5290,5290,344
20230814,103900,237510760,5290,5290,5290,5290,0
20230814,103800,237510760,5290,5290,5290,5290,68
20230814,103700,237151040,5290,5290,5290,5290,0
20230814,103600,237151040,5290,5290,5290,5290,1
20230814,103500,237145750,5250,5260,5260,5250,405
20230814,103400,235017950,5260,5290,5290,5260,193
20230814,103300,234002740,5260,5270,5270,5260,191
20230814,103200,232997660,5270,5270,5270,5270,60
20230814,103100,232681460,5290,5290,5290,5290,500
20230814,103000,230036460,5290,5290,5290,5290,0
20230814,102900,230036460,5290,5270,5290,5270,948
20230814,102800,225028790,5270,5270,5270,5270,54
20230814,102700,224744210,5260,5260,5260,5260,0
20230814,102600,224744210,5260,5260,5260,5260,0
20230814,102500,224744210,5260,5260,5260,5260,7
20230814,102400,224707390,5260,5260,5260,5260,142
20230814,102300,223960470,5280,5270,5280,5270,155
20230814,102200,223142620,5270,5270,5270,5270,1
20230814,102100,223137350,5280,5270,5280,5270,447
20230814,102000,220777240,5270,5270,5270,5270,0
20230814,101900,220777240,5270,5270,5270,5270,50
20230814,101800,220513740,5270,5270,5270,5270,100
20230814,101700,219986740,5270,5280,5280,5270,104
20230814,101600,219437660,5270,5270,5270,5270,0
20230814,101500,219437660,5270,5270,5270,5270,0
20230814,101400,219437660,5270,5270,5270,5270,35
20230814,101300,219253210,5270,5270,5270,5270,100
20230814,101200,218726210,5280,5280,5280,5280,10
20230814,101100,218673410,5280,5280,5280,5280,0
20230814,101000,218673410,5280,5280,5280,5280,0
20230814,100900,218673410,5280,5290,5290,5280,39
20230814,100800,218467290,5280,5280,5280,5280,9
20230814,100700,218419770,5280,5280,5280,5280,250
20230814,100600,217099770,5300,5300,5300,5300,10
20230814,100500,217046770,5310,5310,5310,5310,0
20230814,100400,217046770,5310,5310,5310,5310,0
20230814,100300,217046770,5310,5310,5310,5310,18
20230814,100200,216951190,5270,5300,5300,5270,1290
20230814,100100,210136490,5350,5350,5350,5350,220
20230814,100000,208959490,5300,5300,5350,5300,370
20230814,095900,206996090,5300,5320,5370,5290,1078
20230814,095800,201245350,5330,5290,5330,5280,167
20230814,095700,200358580,5290,5330,5330,5290,2650
20230814,095600,186252280,5330,5320,5330,5320,342
20230814,095500,184429630,5320,5300,5320,5300,712
20230814,095400,180644650,5300,5300,5320,5300,1245
20230814,095300,174045250,5300,5300,5300,5290,938
20230814,095200,169074150,5300,5290,5300,5290,722
20230814,095100,165253670,5270,5270,5270,5270,0
20230814,095000,165253670,5270,5270,5270,5270,350
20230814,094900,163409170,5260,5280,5300,5250,2930
20230814,094800,147918120,5280,5280,5280,5280,1124
20230814,094700,141983400,5280,5280,5280,5280,1555
20230814,094600,133773000,5280,5280,5280,5270,200
20230814,094500,132717200,5280,5270,5280,5270,4
20230814,094400,132696110,5230,5230,5230,5230,53
20230814,094300,132418920,5230,5260,5280,5230,1001
20230814,094200,127175860,5270,5270,5270,5270,3
20230814,094100,127160050,5270,5270,5280,5220,634
20230814,094000,123827440,5270,5270,5270,5270,1576
20230814,093900,115521920,5260,5250,5260,5250,400
20230814,093800,113418610,5240,5230,5240,5230,620
20230814,093700,110174720,5230,5230,5230,5230,191
20230814,093600,109175790,5220,5220,5220,5220,199
20230814,093500,108137010,5220,5200,5220,5200,316
20230814,093400,106490660,5210,5210,5210,5210,1
20230814,093300,106485450,5200,5200,5200,5200,0
20230814,093200,106485450,5200,5200,5200,5200,9
20230814,093100,106438650,5200,5200,5200,5200,21
20230814,093000,106329450,5200,5200,5200,5200,0
20230814,092900,106329450,5200,5200,5200,5200,170
20230814,092800,105445450,5200,5200,5200,5200,1
20230814,092700,105440250,5200,5200,5200,5200,239
20230814,092600,104197450,5200,5170,5200,5160,1094
20230814,092500,98550220,5170,5170,5170,5170,50
20230814,092400,98291720,5170,5170,5170,5170,0
20230814,092300,98291720,5170,5170,5170,5170,652
20230814,092200,94920880,5170,5170,5170,5170,553
20230814,092100,92061870,5170,5170,5170,5170,180
20230814,092000,91131270,5170,5200,5200,5170,350
20230814,091900,89320270,5200,5200,5200,5200,32
20230814,091800,89153870,5220,5220,5220,5220,32
20230814,091700,88986830,5220,5220,5220,5220,1
20230814,091600,88981610,5180,5210,5210,5180,192
20230814,091500,87986590,5240,5250,5250,5240,370
20230814,091400,86046740,5240,5210,5240,5170,509
20230814,091300,83402200,5240,5240,5240,5240,102
20230814,091200,82867720,5230,5220,5230,5210,253
20230814,091100,81547530,5210,5210,5210,5210,88
20230814,091000,81089050,5210,5210,5210,5210,112
20230814,090900,80505530,5210,5210,5210,5210,161
20230814,090800,79666720,5200,5200,5200,5200,50
20230814,090700,79406720,5200,5160,5200,5150,328
20230814,090600,77710430,5190,5150,5190,5150,8520
20230814,090500,33830330,5150,5130,5150,5130,1864
20230814,090400,24230850,5140,5150,5150,5140,266
20230814,090300,22863290,5150,5180,5180,5150,1304
20230814,090200,16131900,5190,5200,5200,5190,1098
20230814,090100,10425320,5200,5200,5200,5200,0
20230814,090000,10425320,5200,5270,5270,5200,1990