KissMeData/241840/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202500,565994340,15720,15720,15720,15720,1632
20230814,202400,565994340,15720,15720,15720,15720,0
20230814,202300,565994340,15720,15720,15720,15720,0
20230814,202200,565994340,15720,15720,15720,15720,0
20230814,202100,565994340,15720,15720,15720,15720,0
20230814,202000,565994340,15720,15720,15720,15720,0
20230814,201900,565994340,15720,15720,15720,15720,0
20230814,201800,565994340,15720,15720,15720,15720,0
20230814,201700,565994340,15720,15720,15720,15720,0
20230814,201600,565994340,15720,15720,15720,15720,0
20230814,201500,565994340,15720,15720,15720,15720,0
20230814,201400,565994340,15720,15720,15720,15720,0
20230814,201300,565994340,15720,15720,15720,15720,0
20230814,201200,565994340,15720,15720,15720,15720,0
20230814,201100,565994340,15720,15720,15720,15720,0
20230814,201000,565994340,15720,15720,15720,15720,0
20230814,200900,565994340,15720,15720,15720,15720,0
20230814,200800,565994340,15720,15720,15720,15720,0
20230814,200700,565994340,15720,15720,15720,15720,0
20230814,200600,565994340,15720,15720,15720,15720,0
20230814,200500,565994340,15720,15720,15720,15720,0
20230814,200400,565994340,15720,15720,15720,15720,0
20230814,200300,565994340,15720,15720,15720,15720,0
20230814,200200,565994340,15720,15720,15720,15720,0
20230814,200100,565994340,15720,15720,15720,15720,0
20230814,200000,565994340,15720,15720,15720,15720,0
20230814,195900,565994340,15720,15720,15720,15720,0
20230814,195800,565994340,15720,15720,15720,15720,0
20230814,195700,565994340,15720,15720,15720,15720,0
20230814,195600,565994340,15720,15720,15720,15720,0
20230814,195500,565994340,15720,15720,15720,15720,1632
20230814,195400,565994340,15720,15720,15720,15720,0
20230814,195300,565994340,15720,15720,15720,15720,0
20230814,195200,565994340,15720,15720,15720,15720,0
20230814,195100,565994340,15720,15720,15720,15720,0
20230814,195000,565994340,15720,15720,15720,15720,0
20230814,194900,565994340,15720,15720,15720,15720,0
20230814,194800,565994340,15720,15720,15720,15720,0
20230814,194700,565994340,15720,15720,15720,15720,0
20230814,194600,565994340,15720,15720,15720,15720,0
20230814,194500,565994340,15720,15720,15720,15720,0
20230814,194400,565994340,15720,15720,15720,15720,0
20230814,194300,565994340,15720,15720,15720,15720,0
20230814,194200,565994340,15720,15720,15720,15720,0
20230814,194100,565994340,15720,15720,15720,15720,0
20230814,194000,565994340,15720,15720,15720,15720,0
20230814,193900,565994340,15720,15720,15720,15720,0
20230814,193800,565994340,15720,15720,15720,15720,0
20230814,193700,565994340,15720,15720,15720,15720,0
20230814,193600,565994340,15720,15720,15720,15720,0
20230814,193500,565994340,15720,15720,15720,15720,0
20230814,193400,565994340,15720,15720,15720,15720,0
20230814,193300,565994340,15720,15720,15720,15720,0
20230814,193200,565994340,15720,15720,15720,15720,0
20230814,193100,565994340,15720,15720,15720,15720,0
20230814,193000,565994340,15720,15720,15720,15720,0
20230814,192900,565994340,15720,15720,15720,15720,0
20230814,192800,565994340,15720,15720,15720,15720,0
20230814,192700,565994340,15720,15720,15720,15720,0
20230814,192600,565994340,15720,15720,15720,15720,0
20230814,192500,565994340,15720,15720,15720,15720,1632
20230814,192400,565994340,15720,15720,15720,15720,0
20230814,192300,565994340,15720,15720,15720,15720,0
20230814,192200,565994340,15720,15720,15720,15720,0
20230814,192100,565994340,15720,15720,15720,15720,0
20230814,192000,565994340,15720,15720,15720,15720,0
20230814,191900,565994340,15720,15720,15720,15720,0
20230814,191800,565994340,15720,15720,15720,15720,0
20230814,191700,565994340,15720,15720,15720,15720,0
20230814,191600,565994340,15720,15720,15720,15720,0
20230814,191500,565994340,15720,15720,15720,15720,0
20230814,191400,565994340,15720,15720,15720,15720,0
20230814,191300,565994340,15720,15720,15720,15720,0
20230814,191200,565994340,15720,15720,15720,15720,0
20230814,191100,565994340,15720,15720,15720,15720,0
20230814,191000,565994340,15720,15720,15720,15720,0
20230814,190900,565994340,15720,15720,15720,15720,0
20230814,190800,565994340,15720,15720,15720,15720,0
20230814,190700,565994340,15720,15720,15720,15720,0
20230814,190600,565994340,15720,15720,15720,15720,0
20230814,190500,565994340,15720,15720,15720,15720,0
20230814,190400,565994340,15720,15720,15720,15720,0
20230814,190300,565994340,15720,15720,15720,15720,0
20230814,190200,565994340,15720,15720,15720,15720,0
20230814,190100,565994340,15720,15720,15720,15720,0
20230814,190000,565994340,15720,15720,15720,15720,0
20230814,185900,565994340,15720,15720,15720,15720,0
20230814,185800,565994340,15720,15720,15720,15720,0
20230814,185700,565994340,15720,15720,15720,15720,0
20230814,185600,565994340,15720,15720,15720,15720,0
20230814,185500,565994340,15720,15720,15720,15720,1632
20230814,185400,565994340,15720,15720,15720,15720,0
20230814,185300,565994340,15720,15720,15720,15720,0
20230814,185200,565994340,15720,15720,15720,15720,0
20230814,185100,565994340,15720,15720,15720,15720,0
20230814,185000,565994340,15720,15720,15720,15720,0
20230814,184900,565994340,15720,15720,15720,15720,0
20230814,184800,565994340,15720,15720,15720,15720,0
20230814,184700,565994340,15720,15720,15720,15720,0
20230814,184600,565994340,15720,15720,15720,15720,0
20230814,184500,565994340,15720,15720,15720,15720,0
20230814,184400,565994340,15720,15720,15720,15720,0
20230814,184300,565994340,15720,15720,15720,15720,0
20230814,184200,565994340,15720,15720,15720,15720,0
20230814,184100,565994340,15720,15720,15720,15720,0
20230814,184000,565994340,15720,15720,15720,15720,0
20230814,183900,565994340,15720,15720,15720,15720,0
20230814,183800,565994340,15720,15720,15720,15720,0
20230814,183700,565994340,15720,15720,15720,15720,0
20230814,183600,565994340,15720,15720,15720,15720,0
20230814,183500,565994340,15720,15720,15720,15720,0
20230814,183400,565994340,15720,15720,15720,15720,0
20230814,183300,565994340,15720,15720,15720,15720,0
20230814,183200,565994340,15720,15720,15720,15720,0
20230814,183100,565994340,15720,15720,15720,15720,0
20230814,183000,565994340,15720,15720,15720,15720,0
20230814,182900,565994340,15720,15720,15720,15720,0
20230814,182800,565994340,15720,15720,15720,15720,0
20230814,182700,565994340,15720,15720,15720,15720,0
20230814,182600,565994340,15720,15720,15720,15720,0
20230814,182500,565994340,15720,15720,15720,15720,1632
20230814,182400,565994340,15720,15720,15720,15720,0
20230814,182300,565994340,15720,15720,15720,15720,0
20230814,182200,565994340,15720,15720,15720,15720,0
20230814,182100,565994340,15720,15720,15720,15720,0
20230814,182000,565994340,15720,15720,15720,15720,0
20230814,181900,565994340,15720,15720,15720,15720,0
20230814,181800,565994340,15720,15720,15720,15720,0
20230814,181700,565994340,15720,15720,15720,15720,0
20230814,181600,565994340,15720,15720,15720,15720,0
20230814,181500,565994340,15720,15720,15720,15720,0
20230814,181400,565994340,15720,15720,15720,15720,0
20230814,181300,565994340,15720,15720,15720,15720,0
20230814,181200,565994340,15720,15720,15720,15720,0
20230814,181100,565994340,15720,15720,15720,15720,0
20230814,181000,565994340,15720,15720,15720,15720,0
20230814,180900,565994340,15720,15720,15720,15720,0
20230814,180800,565994340,15720,15720,15720,15720,0
20230814,180700,565994340,15720,15720,15720,15720,0
20230814,180600,565994340,15720,15720,15720,15720,0
20230814,180500,565994340,15720,15720,15720,15720,0
20230814,180400,565994340,15720,15720,15720,15720,0
20230814,180300,565994340,15720,15720,15720,15720,0
20230814,180200,565994340,15720,15720,15720,15720,0
20230814,180100,565994340,15720,15720,15720,15720,0
20230814,180000,565994340,15720,15720,15720,15720,0
20230814,175900,565994340,15720,15720,15720,15720,0
20230814,175800,565994340,15720,15720,15720,15720,0
20230814,175700,565994340,15720,15720,15720,15720,0
20230814,175600,565994340,15720,15720,15720,15720,0
20230814,175500,565994340,15720,15720,15720,15720,1632
20230814,175400,565994340,15720,15720,15720,15720,0
20230814,175300,565994340,15720,15720,15720,15720,0
20230814,175200,565994340,15720,15720,15720,15720,0
20230814,175100,565994340,15720,15720,15720,15720,0
20230814,175000,565994340,15720,15720,15720,15720,0
20230814,174900,565994340,15720,15720,15720,15720,0
20230814,174800,565994340,15720,15720,15720,15720,0
20230814,174700,565994340,15720,15720,15720,15720,0
20230814,174600,565994340,15720,15720,15720,15720,0
20230814,174500,565994340,15720,15720,15720,15720,0
20230814,174400,565994340,15720,15720,15720,15720,0
20230814,174300,565994340,15720,15720,15720,15720,0
20230814,174200,565994340,15720,15720,15720,15720,0
20230814,174100,565994340,15720,15720,15720,15720,0
20230814,174000,565994340,15720,15720,15720,15720,0
20230814,173900,565994340,15720,15720,15720,15720,0
20230814,173800,565994340,15720,15720,15720,15720,0
20230814,173700,565994340,15720,15720,15720,15720,0
20230814,173600,565994340,15720,15720,15720,15720,0
20230814,173500,565994340,15720,15720,15720,15720,0
20230814,173400,565994340,15720,15720,15720,15720,0
20230814,173300,565994340,15720,15720,15720,15720,0
20230814,173200,565994340,15720,15720,15720,15720,0
20230814,173100,565994340,15720,15720,15720,15720,0
20230814,173000,565994340,15720,15720,15720,15720,0
20230814,172900,565994340,15720,15720,15720,15720,0
20230814,172800,565994340,15720,15720,15720,15720,0
20230814,172700,565994340,15720,15720,15720,15720,0
20230814,172600,565994340,15720,15720,15720,15720,0
20230814,172500,565994340,15720,15720,15720,15720,1632
20230814,172400,565994340,15720,15720,15720,15720,0
20230814,172300,565994340,15720,15720,15720,15720,0
20230814,172200,565994340,15720,15720,15720,15720,0
20230814,172100,565994340,15720,15720,15720,15720,0
20230814,172000,565994340,15720,15720,15720,15720,0
20230814,171900,565994340,15720,15720,15720,15720,0
20230814,171800,565994340,15720,15720,15720,15720,0
20230814,171700,565994340,15720,15720,15720,15720,0
20230814,171600,565994340,15720,15720,15720,15720,0
20230814,171500,565994340,15720,15720,15720,15720,0
20230814,171400,565994340,15720,15720,15720,15720,0
20230814,171300,565994340,15720,15720,15720,15720,0
20230814,171200,565994340,15720,15720,15720,15720,0
20230814,171100,565994340,15720,15720,15720,15720,0
20230814,171000,565994340,15720,15720,15720,15720,0
20230814,170900,565994340,15720,15720,15720,15720,0
20230814,170800,565994340,15720,15720,15720,15720,0
20230814,170700,565994340,15720,15720,15720,15720,0
20230814,170600,565994340,15720,15720,15720,15720,0
20230814,170500,565994340,15720,15720,15720,15720,0
20230814,170400,565994340,15720,15720,15720,15720,0
20230814,170300,565994340,15720,15720,15720,15720,0
20230814,170200,565994340,15720,15720,15720,15720,0
20230814,170100,565994340,15720,15720,15720,15720,0
20230814,170000,565994340,15720,15720,15720,15720,0
20230814,165900,565994340,15720,15720,15720,15720,0
20230814,165800,565994340,15720,15720,15720,15720,0
20230814,165700,565994340,15720,15720,15720,15720,0
20230814,165600,565994340,15720,15720,15720,15720,0
20230814,165500,565994340,15720,15720,15720,15720,1632
20230814,165400,565994340,15720,15720,15720,15720,0
20230814,165300,565994340,15720,15720,15720,15720,0
20230814,165200,565994340,15720,15720,15720,15720,0
20230814,165100,565994340,15720,15720,15720,15720,0
20230814,165000,565994340,15720,15720,15720,15720,0
20230814,164900,565994340,15720,15720,15720,15720,0
20230814,164800,565994340,15720,15720,15720,15720,0
20230814,164700,565994340,15720,15720,15720,15720,0
20230814,164600,565994340,15720,15720,15720,15720,0
20230814,164500,565994340,15720,15720,15720,15720,0
20230814,164400,565994340,15720,15720,15720,15720,0
20230814,164300,565994340,15720,15720,15720,15720,0
20230814,164200,565994340,15720,15720,15720,15720,0
20230814,164100,565994340,15720,15720,15720,15720,0
20230814,164000,565994340,15720,15720,15720,15720,0
20230814,163900,565994340,15720,15720,15720,15720,0
20230814,163800,565994340,15720,15720,15720,15720,0
20230814,163700,565994340,15720,15720,15720,15720,0
20230814,163600,565994340,15720,15720,15720,15720,0
20230814,163500,565994340,15720,15720,15720,15720,0
20230814,163400,565994340,15720,15720,15720,15720,0
20230814,163300,565994340,15720,15720,15720,15720,0
20230814,163200,565994340,15720,15720,15720,15720,0
20230814,163100,565994340,15720,15720,15720,15720,0
20230814,163000,565994340,15720,15720,15720,15720,0
20230814,162900,565994340,15720,15720,15720,15720,0
20230814,162800,565994340,15720,15720,15720,15720,0
20230814,162700,565994340,15720,15720,15720,15720,0
20230814,162600,565994340,15720,15720,15720,15720,0
20230814,162500,565994340,15720,15720,15720,15720,1632
20230814,162400,565994340,15720,15720,15720,15720,0
20230814,162300,565994340,15720,15720,15720,15720,0
20230814,162200,565994340,15720,15720,15720,15720,0
20230814,162100,565994340,15720,15720,15720,15720,0
20230814,162000,565994340,15720,15720,15720,15720,0
20230814,161900,565994340,15720,15720,15720,15720,0
20230814,161800,565994340,15720,15720,15720,15720,0
20230814,161700,565994340,15720,15720,15720,15720,0
20230814,161600,565994340,15720,15720,15720,15720,0
20230814,161500,565994340,15720,15720,15720,15720,0
20230814,161400,565994340,15720,15720,15720,15720,0
20230814,161300,565994340,15720,15720,15720,15720,0
20230814,161200,565994340,15720,15720,15720,15720,0
20230814,161100,565994340,15720,15720,15720,15720,0
20230814,161000,565994340,15720,15720,15720,15720,0
20230814,160900,565994340,15720,15720,15720,15720,0
20230814,160800,565994340,15720,15720,15720,15720,0
20230814,160700,565994340,15720,15720,15720,15720,0
20230814,160600,565994340,15720,15720,15720,15720,0
20230814,160500,565994340,15720,15720,15720,15720,0
20230814,160400,565994340,15720,15720,15720,15720,0
20230814,160300,565994340,15720,15720,15720,15720,0
20230814,160200,565994340,15720,15720,15720,15720,0
20230814,160100,565994340,15720,15720,15720,15720,0
20230814,160000,565994340,15720,15720,15720,15720,0
20230814,155900,565994340,15720,15720,15720,15720,0
20230814,155800,565994340,15720,15720,15720,15720,0
20230814,155700,565994340,15720,15720,15720,15720,0
20230814,155600,565994340,15720,15720,15720,15720,0
20230814,155500,565994340,15720,15720,15720,15720,1632
20230814,155400,565994340,15720,15720,15720,15720,0
20230814,155300,565994340,15720,15720,15720,15720,0
20230814,155200,565994340,15720,15720,15720,15720,0
20230814,155100,565994340,15720,15720,15720,15720,0
20230814,155000,565994340,15720,15720,15720,15720,0
20230814,154900,565994340,15720,15720,15720,15720,0
20230814,154800,565994340,15720,15720,15720,15720,0
20230814,154700,565994340,15720,15720,15720,15720,0
20230814,154600,565994340,15720,15720,15720,15720,0
20230814,154500,565994340,15720,15720,15720,15720,0
20230814,154400,565994340,15720,15720,15720,15720,0
20230814,154300,565994340,15720,15720,15720,15720,0
20230814,154200,565994340,15720,15720,15720,15720,0
20230814,154100,565994340,15720,15720,15720,15720,0
20230814,154000,565994340,15720,15720,15720,15720,0
20230814,153900,565994340,15720,15720,15720,15720,0
20230814,153800,565994340,15720,15720,15720,15720,0
20230814,153700,565994340,15720,15720,15720,15720,0
20230814,153600,565994340,15720,15720,15720,15720,0
20230814,153500,565994340,15720,15720,15720,15720,0
20230814,153400,565994340,15720,15720,15720,15720,0
20230814,153300,565994340,15720,15720,15720,15720,0
20230814,153200,565994340,15720,15720,15720,15720,0
20230814,153100,565994340,15720,15720,15720,15720,0
20230814,153000,565994340,15720,15720,15720,15720,1632
20230814,152900,540339300,15620,15620,15620,15620,0
20230814,152800,540339300,15620,15620,15620,15620,0
20230814,152700,540339300,15620,15620,15620,15620,0
20230814,152600,540339300,15620,15620,15620,15620,0
20230814,152500,540339300,15620,15620,15620,15620,0
20230814,152400,540339300,15620,15620,15620,15620,0
20230814,152300,540339300,15620,15620,15620,15620,0
20230814,152200,540339300,15620,15620,15620,15620,0
20230814,152100,540339300,15620,15620,15620,15620,0
20230814,152000,540339300,15620,15620,15620,15620,0
20230814,151900,540339300,15620,15610,15620,15610,73
20230814,151800,539199730,15620,15610,15620,15610,132
20230814,151700,537139200,15620,15630,15630,15620,15
20230814,151600,536904870,15620,15650,15650,15620,6
20230814,151500,536811080,15650,15650,15650,15620,10
20230814,151400,536654820,15620,15610,15620,15610,28
20230814,151300,536217730,15610,15600,15650,15600,17
20230814,151200,535952340,15600,15650,15650,15600,13
20230814,151100,535749420,15610,15650,15650,15610,44
20230814,151000,535062420,15650,15650,15650,15650,8
20230814,150900,534937220,15600,15600,15600,15600,0
20230814,150800,534937220,15600,15600,15600,15600,0
20230814,150700,534937220,15600,15610,15610,15600,385
20230814,150600,528930980,15640,15640,15640,15640,20
20230814,150500,528618180,15640,15640,15640,15640,1
20230814,150400,528602540,15600,15650,15650,15600,57
20230814,150300,527712920,15640,15640,15640,15640,320
20230814,150200,522708120,15640,15630,15640,15620,457
20230814,150100,515565210,15660,15660,15660,15660,3
20230814,150000,515518230,15610,15630,15630,15610,893
20230814,145900,501560660,15630,15630,15630,15630,3
20230814,145800,501513770,15630,15630,15630,15630,204
20230814,145700,498325250,15640,15640,15640,15640,25
20230814,145600,497934250,15670,15670,15670,15670,0
20230814,145500,497934250,15670,15670,15670,15670,220
20230814,145400,494486850,15630,15630,15630,15630,360
20230814,145300,488860050,15600,15600,15600,15600,0
20230814,145200,488860050,15600,15600,15600,15600,0
20230814,145100,488860050,15600,15600,15600,15600,0
20230814,145000,488860050,15600,15560,15600,15560,753
20230814,144900,477138710,15550,15550,15550,15550,0
20230814,144800,477138710,15550,15550,15550,15550,0
20230814,144700,477138710,15550,15550,15550,15550,30
20230814,144600,476672210,15550,15550,15550,15550,40
20230814,144500,476050210,15540,15550,15550,15540,6
20230814,144400,475956930,15550,15550,15550,15550,19
20230814,144300,475661480,15540,15540,15540,15540,0
20230814,144200,475661480,15540,15540,15540,15540,67
20230814,144100,474620300,15540,15540,15540,15540,47
20230814,144000,473889920,15540,15560,15560,15540,665
20230814,143900,463547600,15570,15570,15570,15570,18
20230814,143800,463267340,15570,15570,15570,15570,57
20230814,143700,462379850,15570,15570,15570,15570,0
20230814,143600,462379850,15570,15570,15570,15570,52
20230814,143500,461570210,15570,15570,15570,15570,38
20230814,143400,460978550,15580,15580,15580,15580,0
20230814,143300,460978550,15580,15580,15580,15580,0
20230814,143200,460978550,15580,15580,15580,15580,1
20230814,143100,460962970,15570,15570,15570,15570,0
20230814,143000,460962970,15570,15570,15570,15570,2
20230814,142900,460931830,15570,15570,15570,15570,29
20230814,142800,460480300,15570,15570,15570,15570,0
20230814,142700,460480300,15570,15570,15570,15570,7
20230814,142600,460371310,15580,15580,15580,15580,4
20230814,142500,460308990,15570,15570,15570,15570,40
20230814,142400,459686190,15560,15570,15570,15560,306
20230814,142300,454924820,15570,15570,15570,15570,0
20230814,142200,454924820,15570,15570,15570,15570,60
20230814,142100,453990620,15570,15570,15570,15570,35
20230814,142000,453445670,15570,15570,15570,15570,181
20230814,141900,450627500,15570,15570,15570,15570,20
20230814,141800,450316100,15570,15570,15570,15570,2
20230814,141700,450284960,15570,15570,15570,15570,6
20230814,141600,450191540,15560,15570,15570,15560,14
20230814,141500,449973600,15570,15590,15590,15570,189
20230814,141400,447029950,15590,15590,15590,15590,38
20230814,141300,446437530,15600,15600,15600,15600,1
20230814,141200,446421930,15600,15600,15600,15600,0
20230814,141100,446421930,15600,15600,15600,15600,32
20230814,141000,445922730,15600,15590,15600,15590,8
20230814,140900,445797990,15590,15590,15590,15590,0
20230814,140800,445797990,15590,15590,15590,15590,77
20230814,140700,444597560,15590,15590,15590,15590,0
20230814,140600,444597560,15590,15590,15590,15590,40
20230814,140500,443973960,15590,15590,15590,15590,2
20230814,140400,443942780,15590,15590,15590,15590,0
20230814,140300,443942780,15590,15590,15590,15590,6
20230814,140200,443849240,15590,15590,15590,15590,136
20230814,140100,441729000,15590,15590,15590,15590,0
20230814,140000,441729000,15590,15610,15610,15590,1111
20230814,135900,424397990,15610,15630,15650,15610,476
20230814,135800,416960970,15630,15650,15650,15630,3007
20230814,135700,369924390,15660,15660,15660,15660,0
20230814,135600,369924390,15660,15660,15660,15660,1
20230814,135500,369908730,15650,15650,15650,15650,72
20230814,135400,368781930,15650,15650,15650,15650,0
20230814,135300,368781930,15650,15670,15670,15650,12
20230814,135200,368594070,15650,15650,15650,15650,0
20230814,135100,368594070,15650,15650,15650,15650,0
20230814,135000,368594070,15650,15650,15650,15650,0
20230814,134900,368594070,15650,15650,15650,15650,10
20230814,134800,368437570,15650,15660,15670,15650,426
20230814,134700,361766930,15670,15670,15670,15670,0
20230814,134600,361766930,15670,15670,15670,15670,33
20230814,134500,361249820,15670,15670,15670,15670,4
20230814,134400,361187140,15670,15670,15670,15670,0
20230814,134300,361187140,15670,15670,15670,15670,2
20230814,134200,361155800,15670,15670,15670,15670,154
20230814,134100,358742620,15660,15660,15660,15660,34
20230814,134000,358210180,15670,15670,15670,15670,0
20230814,133900,358210180,15670,15660,15670,15660,179
20230814,133800,355406940,15660,15670,15670,15660,331
20230814,133700,350223170,15690,15690,15690,15690,3
20230814,133600,350176100,15690,15690,15690,15690,0
20230814,133500,350176100,15690,15690,15690,15690,0
20230814,133400,350176100,15690,15660,15690,15660,37
20230814,133300,349596650,15690,15690,15690,15690,1
20230814,133200,349580960,15660,15660,15660,15660,0
20230814,133100,349580960,15660,15660,15660,15660,0
20230814,133000,349580960,15660,15670,15670,15660,7
20230814,132900,349471280,15660,15660,15660,15660,0
20230814,132800,349471280,15660,15660,15660,15660,0
20230814,132700,349471280,15660,15660,15660,15660,0
20230814,132600,349471280,15660,15660,15660,15660,0
20230814,132500,349471280,15660,15680,15680,15660,3
20230814,132400,349424280,15680,15670,15680,15670,16
20230814,132300,349173420,15680,15680,15680,15680,29
20230814,132200,348718700,15680,15680,15680,15680,56
20230814,132100,347840620,15690,15690,15690,15690,0
20230814,132000,347840620,15690,15700,15700,15690,37
20230814,131900,347259900,15670,15710,15710,15670,181
20230814,131800,344423510,15680,15690,15690,15680,196
20230814,131700,341349010,15690,15690,15690,15690,0
20230814,131600,341349010,15690,15740,15740,15690,1143
20230814,131500,323376830,15740,15740,15740,15740,9
20230814,131400,323235170,15770,15770,15770,15770,10
20230814,131300,323077470,15740,15740,15740,15740,0
20230814,131200,323077470,15740,15740,15740,15740,0
20230814,131100,323077470,15740,15740,15740,15740,41
20230814,131000,322432130,15780,15780,15780,15780,1
20230814,130900,322416350,15740,15740,15740,15740,0
20230814,130800,322416350,15740,15740,15740,15740,29
20230814,130700,321959890,15740,15740,15740,15740,0
20230814,130600,321959890,15740,15740,15740,15740,2
20230814,130500,321928410,15740,15740,15740,15740,0
20230814,130400,321928410,15740,15740,15740,15740,2
20230814,130300,321896930,15740,15740,15740,15740,0
20230814,130200,321896930,15740,15740,15740,15740,30
20230814,130100,321424730,15740,15740,15740,15740,20
20230814,130000,321109930,15740,15740,15740,15740,44
20230814,125900,320417370,15740,15740,15740,15740,0
20230814,125800,320417370,15740,15740,15740,15740,0
20230814,125700,320417370,15740,15740,15740,15740,13
20230814,125600,320212750,15740,15740,15740,15740,0
20230814,125500,320212750,15740,15740,15740,15740,13
20230814,125400,320008130,15740,15740,15740,15740,0
20230814,125300,320008130,15740,15740,15740,15740,13
20230814,125200,319803510,15740,15740,15740,15740,0
20230814,125100,319803510,15740,15740,15740,15740,13
20230814,125000,319598890,15730,15730,15730,15730,0
20230814,124900,319598890,15730,15730,15730,15730,3
20230814,124800,319551700,15720,15720,15720,15720,95
20230814,124700,318058300,15740,15740,15740,15740,0
20230814,124600,318058300,15740,15740,15740,15740,14
20230814,124500,317837940,15740,15740,15740,15740,0
20230814,124400,317837940,15740,15740,15740,15740,13
20230814,124300,317633320,15720,15720,15720,15720,4
20230814,124200,317570440,15720,15720,15720,15720,13
20230814,124100,317366080,15710,15710,15710,15710,72
20230814,124000,316234960,15710,15710,15710,15710,13
20230814,123900,316030730,15700,15700,15700,15700,0
20230814,123800,316030730,15700,15700,15700,15700,13
20230814,123700,315826630,15700,15700,15700,15700,8
20230814,123600,315701030,15700,15700,15700,15700,49
20230814,123500,314931730,15710,15710,15710,15710,14
20230814,123400,314711790,15710,15710,15710,15710,2
20230814,123300,314680370,15710,15710,15710,15710,13
20230814,123200,314476140,15710,15710,15710,15710,1
20230814,123100,314460430,15700,15710,15710,15700,45
20230814,123000,313753500,15710,15710,15710,15710,0
20230814,122900,313753500,15710,15710,15710,15710,13
20230814,122800,313549270,15710,15710,15710,15710,6
20230814,122700,313455010,15710,15710,15710,15710,13
20230814,122600,313250780,15710,15710,15710,15710,46
20230814,122500,312528120,15710,15710,15710,15710,14
20230814,122400,312308180,15700,15700,15700,15700,3
20230814,122300,312261080,15700,15700,15700,15700,60
20230814,122200,311319080,15700,15700,15700,15700,13
20230814,122100,311114980,15700,15700,15700,15700,20
20230814,122000,310800980,15700,15700,15700,15700,13
20230814,121900,310596880,15700,15700,15700,15700,0
20230814,121800,310596880,15700,15700,15700,15700,13
20230814,121700,310392780,15700,15700,15700,15700,0
20230814,121600,310392780,15700,15700,15700,15700,13
20230814,121500,310188680,15700,15700,15700,15700,0
20230814,121400,310188680,15700,15700,15700,15700,13
20230814,121300,309984580,15690,15690,15690,15690,44
20230814,121200,309294220,15690,15690,15690,15690,0
20230814,121100,309294220,15690,15690,15690,15690,57
20230814,121000,308399890,15690,15690,15690,15690,0
20230814,120900,308399890,15690,15690,15690,15690,13
20230814,120800,308195920,15690,15690,15690,15690,0
20230814,120700,308195920,15690,15670,15690,15660,114
20230814,120600,306410180,15690,15690,15690,15690,0
20230814,120500,306410180,15690,15690,15690,15690,13
20230814,120400,306206210,15660,15660,15660,15660,0
20230814,120300,306206210,15660,15690,15690,15660,60
20230814,120200,305266210,15680,15680,15680,15680,0
20230814,120100,305266210,15680,15680,15680,15680,0
20230814,120000,305266210,15680,15680,15680,15680,14
20230814,115900,305046690,15680,15680,15680,15680,0
20230814,115800,305046690,15680,15660,15680,15660,39
20230814,115700,304435690,15660,15660,15660,15660,1
20230814,115600,304420030,15660,15690,15690,15660,22
20230814,115500,304075120,15690,15690,15690,15690,0
20230814,115400,304075120,15690,15680,15690,15680,23
20230814,115300,303714350,15690,15690,15690,15690,0
20230814,115200,303714350,15690,15690,15690,15690,15
20230814,115100,303479000,15690,15690,15690,15690,0
20230814,115000,303479000,15690,15690,15690,15690,14
20230814,114900,303259340,15670,15670,15670,15670,0
20230814,114800,303259340,15670,15670,15670,15670,2
20230814,114700,303228000,15670,15670,15670,15670,23
20230814,114600,302867590,15660,15660,15660,15660,0
20230814,114500,302867590,15660,15670,15670,15660,78
20230814,114400,301645340,15670,15680,15680,15670,25
20230814,114300,301253570,15690,15690,15690,15690,13
20230814,114200,301049600,15690,15690,15690,15690,1
20230814,114100,301033910,15690,15690,15690,15690,13
20230814,114000,300829940,15680,15680,15680,15680,0
20230814,113900,300829940,15680,15670,15680,15670,51
20230814,113800,300030640,15690,15690,15690,15690,0
20230814,113700,300030640,15690,15690,15690,15690,0
20230814,113600,300030640,15690,15670,15690,15670,58
20230814,113500,299121520,15670,15670,15670,15670,0
20230814,113400,299121520,15670,15670,15670,15670,13
20230814,113300,298917810,15670,15670,15670,15670,0
20230814,113200,298917810,15670,15670,15670,15670,13
20230814,113100,298714100,15670,15660,15670,15650,376
20230814,113000,292828230,15670,15660,15670,15660,49
20230814,112900,292060750,15670,15670,15670,15670,0
20230814,112800,292060750,15670,15670,15670,15670,16
20230814,112700,291810030,15660,15660,15660,15660,71
20230814,112600,290698170,15670,15670,15670,15670,4
20230814,112500,290635490,15670,15670,15670,15670,13
20230814,112400,290431780,15670,15670,15670,15670,0
20230814,112300,290431780,15670,15660,15670,15660,14
20230814,112200,290212410,15670,15670,15670,15670,0
20230814,112100,290212410,15670,15660,15670,15660,17
20230814,112000,289946060,15660,15660,15660,15660,49
20230814,111900,289178720,15660,15660,15670,15660,79
20230814,111800,287941450,15660,15660,15660,15660,15
20230814,111700,287706550,15670,15690,15690,15670,422
20230814,111600,281090620,15680,15680,15680,15680,0
20230814,111500,281090620,15680,15690,15690,15680,17
20230814,111400,280823930,15680,15680,15680,15680,2
20230814,111300,280792570,15690,15690,15690,15690,10
20230814,111200,280635670,15690,15690,15690,15690,50
20230814,111100,279851170,15700,15700,15700,15700,23
20230814,111000,279490070,15700,15700,15700,15700,14
20230814,110900,279270270,15700,15700,15700,15700,0
20230814,110800,279270270,15700,15710,15710,15700,23
20230814,110700,278909040,15700,15700,15700,15700,2
20230814,110600,278877640,15700,15700,15700,15660,386
20230814,110500,272831840,15670,15670,15670,15670,0
20230814,110400,272831840,15670,15670,15670,15670,131
20230814,110300,270779070,15670,15670,15670,15670,0
20230814,110200,270779070,15670,15670,15670,15670,38
20230814,110100,270183610,15700,15700,15700,15700,13
20230814,110000,269979510,15670,15670,15670,15670,1
20230814,105900,269963840,15700,15660,15700,15660,58
20230814,105800,269054630,15700,15700,15700,15700,0
20230814,105700,269054630,15700,15700,15700,15700,14
20230814,105600,268834830,15660,15660,15660,15660,0
20230814,105500,268834830,15660,15700,15700,15660,15
20230814,105400,268599410,15690,15690,15690,15690,1
20230814,105300,268583720,15690,15690,15690,15690,14
20230814,105200,268364060,15690,15690,15690,15690,2
20230814,105100,268332680,15690,15690,15690,15690,10
20230814,105000,268175780,15690,15690,15690,15690,13
20230814,104900,267971810,15670,15670,15670,15670,4
20230814,104800,267909130,15670,15670,15670,15670,90
20230814,104700,266498830,15670,15670,15670,15670,0
20230814,104600,266498830,15670,15670,15670,15670,13
20230814,104500,266295120,15660,15670,15670,15660,2
20230814,104400,266263790,15690,15690,15690,15690,13
20230814,104300,266059820,15660,15660,15660,15660,0
20230814,104200,266059820,15660,15660,15660,15660,125
20230814,104100,264102320,15660,15660,15660,15660,0
20230814,104000,264102320,15660,15660,15660,15660,42
20230814,103900,263444600,15650,15650,15650,15650,53
20230814,103800,262615150,15660,15660,15660,15660,1
20230814,103700,262599490,15660,15660,15660,15660,13
20230814,103600,262395910,15660,15670,15670,15660,77
20230814,103500,261190050,15670,15690,15690,15670,22
20230814,103400,260844910,15660,15690,15690,15660,12
20230814,103300,260656690,15690,15690,15690,15690,13
20230814,103200,260452720,15700,15700,15700,15700,0
20230814,103100,260452720,15700,15650,15700,15650,103
20230814,103000,258840050,15710,15710,15710,15710,0
20230814,102900,258840050,15710,15710,15710,15710,13
20230814,102800,258635820,15710,15710,15710,15710,0
20230814,102700,258635820,15710,15710,15710,15710,0
20230814,102600,258635820,15710,15620,15710,15600,709
20230814,102500,247572080,15600,15690,15690,15600,2400
20230814,102400,210068650,15740,15740,15740,15740,13
20230814,102300,209864030,15690,15690,15690,15690,0
20230814,102200,209864030,15690,15750,15750,15690,26
20230814,102100,209455250,15690,15700,15700,15690,100
20230814,102000,207886130,15690,15800,15800,15690,123
20230814,101900,205953350,15720,15750,15750,15720,100
20230814,101800,204380620,15800,15800,15800,15800,13
20230814,101700,204175220,15720,15720,15720,15720,0
20230814,101600,204175220,15720,15800,15800,15720,213
20230814,101500,200825260,15800,15800,15800,15800,0
20230814,101400,200825260,15800,15740,15800,15730,102
20230814,101300,199220410,15800,15800,15800,15800,13
20230814,101200,199015010,15720,15750,15750,15650,1031
20230814,101100,182823540,15800,15800,15800,15800,13
20230814,101000,182618140,15750,15750,15750,15750,0
20230814,100900,182618140,15750,15800,15800,15750,17
20230814,100800,182349680,15800,15800,15800,15800,0
20230814,100700,182349680,15800,15800,15800,15800,13
20230814,100600,182144280,15740,15740,15740,15740,31
20230814,100500,181656340,15800,15800,15800,15800,13
20230814,100400,181450940,15730,15730,15730,15730,0
20230814,100300,181450940,15730,15730,15730,15730,31
20230814,100200,180963310,15800,15800,15800,15800,13
20230814,100100,180757910,15800,15800,15800,15800,0
20230814,100000,180757910,15800,15800,15800,15800,13
20230814,095900,180552510,15720,15720,15720,15720,10
20230814,095800,180395310,15800,15760,15800,15760,18
20230814,095700,180111110,15760,15770,15770,15760,223
20230814,095600,176595350,15800,15800,15800,15800,17
20230814,095500,176326750,15800,15800,15800,15800,1
20230814,095400,176310950,15800,15800,15800,15800,20
20230814,095300,175994950,15770,15800,15800,15770,105
20230814,095200,174338770,15860,15870,15870,15860,7
20230814,095100,174227710,15890,15760,15890,15760,104
20230814,095000,172586720,15760,15760,15760,15760,0
20230814,094900,172586720,15760,15700,15760,15700,52
20230814,094800,171769540,15730,15730,15730,15730,94
20230814,094700,170290920,15730,15700,15730,15640,348
20230814,094600,164843060,15650,15700,15700,15650,2
20230814,094500,164811710,15700,15670,15700,15670,427
20230814,094400,158116350,15650,15650,15650,15650,401
20230814,094300,151840700,15660,15680,15680,15660,714
20230814,094200,140653690,15700,15700,15700,15700,11
20230814,094100,140480990,15660,15700,15700,15660,829
20230814,094000,127491780,15700,15690,15700,15690,302
20230814,093900,122753160,15700,15720,15720,15700,223
20230814,093800,119251340,15730,15730,15730,15730,14
20230814,093700,119031120,15730,15730,15730,15730,137
20230814,093600,116876110,15730,15730,15730,15730,23
20230814,093500,116514320,15700,15730,15730,15700,600
20230814,093400,107086110,15730,15730,15730,15730,22
20230814,093300,106740050,15730,15730,15730,15730,11
20230814,093200,106567020,15760,15760,15760,15760,14
20230814,093100,106346380,15710,15710,15710,15710,0
20230814,093000,106346380,15710,15710,15710,15710,149
20230814,092900,104005590,15710,15710,15710,15710,157
20230814,092800,101539120,15710,15720,15720,15710,387
20230814,092700,95458350,15760,15710,15760,15710,83
20230814,092600,94153770,15710,15730,15730,15710,517
20230814,092500,86023890,15760,15740,15760,15740,41
20230814,092400,85378290,15760,15750,15760,15750,201
20230814,092300,82210540,15830,15780,15830,15740,945
20230814,092200,67307450,15750,15750,15750,15750,20
20230814,092100,66992450,15750,15780,15780,15750,324
20230814,092000,61885390,15780,15780,15780,15770,126
20230814,091900,59897480,15790,15790,15790,15780,47
20230814,091800,59155580,15780,15790,15790,15780,65
20230814,091700,58129760,15780,15800,15800,15780,367
20230814,091600,52335490,15810,15830,15830,15810,98
20230814,091500,50786030,15830,15830,15830,15820,68
20230814,091400,49709910,15830,15830,15830,15830,1
20230814,091300,49694080,15820,15830,15830,15820,231
20230814,091200,46037410,15830,15830,15830,15830,340
20230814,091100,40655210,15790,15750,15790,15750,539
20230814,091000,32144680,15750,15780,15780,15750,324
20230814,090900,27040750,15780,15790,15800,15780,245
20230814,090800,23173930,15780,15780,15790,15780,168
20230814,090700,20521840,15790,15790,15790,15790,1
20230814,090600,20506050,15790,15780,15790,15780,61
20230814,090500,19543060,15790,15790,15790,15750,114
20230814,090400,17746860,15800,15830,15840,15800,299
20230814,090300,13018400,15850,15870,15870,15850,26
20230814,090200,12606240,15870,15890,15890,15870,13
20230814,090100,12399790,15880,15940,15960,15880,174
20230814,090000,9633160,15960,16040,16040,15960,601