KissMeData/417840/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,205700,1552513600,14600,14600,14600,14600,4564
20230807,205600,1552513600,14600,14600,14600,14600,0
20230807,205500,1552513600,14600,14600,14600,14600,0
20230807,205400,1552513600,14600,14600,14600,14600,0
20230807,205300,1552513600,14600,14600,14600,14600,0
20230807,205200,1552513600,14600,14600,14600,14600,0
20230807,205100,1552513600,14600,14600,14600,14600,0
20230807,205000,1552513600,14600,14600,14600,14600,0
20230807,204900,1552513600,14600,14600,14600,14600,0
20230807,204800,1552513600,14600,14600,14600,14600,0
20230807,204700,1552513600,14600,14600,14600,14600,0
20230807,204600,1552513600,14600,14600,14600,14600,0
20230807,204500,1552513600,14600,14600,14600,14600,0
20230807,204400,1552513600,14600,14600,14600,14600,0
20230807,204300,1552513600,14600,14600,14600,14600,0
20230807,204200,1552513600,14600,14600,14600,14600,0
20230807,204100,1552513600,14600,14600,14600,14600,0
20230807,204000,1552513600,14600,14600,14600,14600,0
20230807,203900,1552513600,14600,14600,14600,14600,0
20230807,203800,1552513600,14600,14600,14600,14600,0
20230807,203700,1552513600,14600,14600,14600,14600,0
20230807,203600,1552513600,14600,14600,14600,14600,0
20230807,203500,1552513600,14600,14600,14600,14600,0
20230807,203400,1552513600,14600,14600,14600,14600,0
20230807,203300,1552513600,14600,14600,14600,14600,0
20230807,203200,1552513600,14600,14600,14600,14600,0
20230807,203100,1552513600,14600,14600,14600,14600,0
20230807,203000,1552513600,14600,14600,14600,14600,0
20230807,202900,1552513600,14600,14600,14600,14600,0
20230807,202800,1552513600,14600,14600,14600,14600,0
20230807,202700,1552513600,14600,14600,14600,14600,4564
20230807,202600,1552513600,14600,14600,14600,14600,0
20230807,202500,1552513600,14600,14600,14600,14600,0
20230807,202400,1552513600,14600,14600,14600,14600,0
20230807,202300,1552513600,14600,14600,14600,14600,0
20230807,202200,1552513600,14600,14600,14600,14600,0
20230807,202100,1552513600,14600,14600,14600,14600,0
20230807,202000,1552513600,14600,14600,14600,14600,0
20230807,201900,1552513600,14600,14600,14600,14600,0
20230807,201800,1552513600,14600,14600,14600,14600,0
20230807,201700,1552513600,14600,14600,14600,14600,0
20230807,201600,1552513600,14600,14600,14600,14600,0
20230807,201500,1552513600,14600,14600,14600,14600,0
20230807,201400,1552513600,14600,14600,14600,14600,0
20230807,201300,1552513600,14600,14600,14600,14600,0
20230807,201200,1552513600,14600,14600,14600,14600,0
20230807,201100,1552513600,14600,14600,14600,14600,0
20230807,201000,1552513600,14600,14600,14600,14600,0
20230807,200900,1552513600,14600,14600,14600,14600,0
20230807,200800,1552513600,14600,14600,14600,14600,0
20230807,200700,1552513600,14600,14600,14600,14600,0
20230807,200600,1552513600,14600,14600,14600,14600,0
20230807,200500,1552513600,14600,14600,14600,14600,0
20230807,200400,1552513600,14600,14600,14600,14600,0
20230807,200300,1552513600,14600,14600,14600,14600,0
20230807,200200,1552513600,14600,14600,14600,14600,0
20230807,200100,1552513600,14600,14600,14600,14600,0
20230807,200000,1552513600,14600,14600,14600,14600,0
20230807,195900,1552513600,14600,14600,14600,14600,0
20230807,195800,1552513600,14600,14600,14600,14600,0
20230807,195700,1552513600,14600,14600,14600,14600,4564
20230807,195600,1552513600,14600,14600,14600,14600,0
20230807,195500,1552513600,14600,14600,14600,14600,0
20230807,195400,1552513600,14600,14600,14600,14600,0
20230807,195300,1552513600,14600,14600,14600,14600,0
20230807,195200,1552513600,14600,14600,14600,14600,0
20230807,195100,1552513600,14600,14600,14600,14600,0
20230807,195000,1552513600,14600,14600,14600,14600,0
20230807,194900,1552513600,14600,14600,14600,14600,0
20230807,194800,1552513600,14600,14600,14600,14600,0
20230807,194700,1552513600,14600,14600,14600,14600,0
20230807,194600,1552513600,14600,14600,14600,14600,0
20230807,194500,1552513600,14600,14600,14600,14600,0
20230807,194400,1552513600,14600,14600,14600,14600,0
20230807,194300,1552513600,14600,14600,14600,14600,0
20230807,194200,1552513600,14600,14600,14600,14600,0
20230807,194100,1552513600,14600,14600,14600,14600,0
20230807,194000,1552513600,14600,14600,14600,14600,0
20230807,193900,1552513600,14600,14600,14600,14600,0
20230807,193800,1552513600,14600,14600,14600,14600,0
20230807,193700,1552513600,14600,14600,14600,14600,0
20230807,193600,1552513600,14600,14600,14600,14600,0
20230807,193500,1552513600,14600,14600,14600,14600,0
20230807,193400,1552513600,14600,14600,14600,14600,0
20230807,193300,1552513600,14600,14600,14600,14600,0
20230807,193200,1552513600,14600,14600,14600,14600,0
20230807,193100,1552513600,14600,14600,14600,14600,0
20230807,193000,1552513600,14600,14600,14600,14600,0
20230807,192900,1552513600,14600,14600,14600,14600,0
20230807,192800,1552513600,14600,14600,14600,14600,0
20230807,192700,1552513600,14600,14600,14600,14600,4564
20230807,192600,1552513600,14600,14600,14600,14600,0
20230807,192500,1552513600,14600,14600,14600,14600,0
20230807,192400,1552513600,14600,14600,14600,14600,0
20230807,192300,1552513600,14600,14600,14600,14600,0
20230807,192200,1552513600,14600,14600,14600,14600,0
20230807,192100,1552513600,14600,14600,14600,14600,0
20230807,192000,1552513600,14600,14600,14600,14600,0
20230807,191900,1552513600,14600,14600,14600,14600,0
20230807,191800,1552513600,14600,14600,14600,14600,0
20230807,191700,1552513600,14600,14600,14600,14600,0
20230807,191600,1552513600,14600,14600,14600,14600,0
20230807,191500,1552513600,14600,14600,14600,14600,0
20230807,191400,1552513600,14600,14600,14600,14600,0
20230807,191300,1552513600,14600,14600,14600,14600,0
20230807,191200,1552513600,14600,14600,14600,14600,0
20230807,191100,1552513600,14600,14600,14600,14600,0
20230807,191000,1552513600,14600,14600,14600,14600,0
20230807,190900,1552513600,14600,14600,14600,14600,0
20230807,190800,1552513600,14600,14600,14600,14600,0
20230807,190700,1552513600,14600,14600,14600,14600,0
20230807,190600,1552513600,14600,14600,14600,14600,0
20230807,190500,1552513600,14600,14600,14600,14600,0
20230807,190400,1552513600,14600,14600,14600,14600,0
20230807,190300,1552513600,14600,14600,14600,14600,0
20230807,190200,1552513600,14600,14600,14600,14600,0
20230807,190100,1552513600,14600,14600,14600,14600,0
20230807,190000,1552513600,14600,14600,14600,14600,0
20230807,185900,1552513600,14600,14600,14600,14600,0
20230807,185800,1552513600,14600,14600,14600,14600,0
20230807,185700,1552513600,14600,14600,14600,14600,4564
20230807,185600,1552513600,14600,14600,14600,14600,0
20230807,185500,1552513600,14600,14600,14600,14600,0
20230807,185400,1552513600,14600,14600,14600,14600,0
20230807,185300,1552513600,14600,14600,14600,14600,0
20230807,185200,1552513600,14600,14600,14600,14600,0
20230807,185100,1552513600,14600,14600,14600,14600,0
20230807,185000,1552513600,14600,14600,14600,14600,0
20230807,184900,1552513600,14600,14600,14600,14600,0
20230807,184800,1552513600,14600,14600,14600,14600,0
20230807,184700,1552513600,14600,14600,14600,14600,0
20230807,184600,1552513600,14600,14600,14600,14600,0
20230807,184500,1552513600,14600,14600,14600,14600,0
20230807,184400,1552513600,14600,14600,14600,14600,0
20230807,184300,1552513600,14600,14600,14600,14600,0
20230807,184200,1552513600,14600,14600,14600,14600,0
20230807,184100,1552513600,14600,14600,14600,14600,0
20230807,184000,1552513600,14600,14600,14600,14600,0
20230807,183900,1552513600,14600,14600,14600,14600,0
20230807,183800,1552513600,14600,14600,14600,14600,0
20230807,183700,1552513600,14600,14600,14600,14600,0
20230807,183600,1552513600,14600,14600,14600,14600,0
20230807,183500,1552513600,14600,14600,14600,14600,0
20230807,183400,1552513600,14600,14600,14600,14600,0
20230807,183300,1552513600,14600,14600,14600,14600,0
20230807,183200,1552513600,14600,14600,14600,14600,0
20230807,183100,1552513600,14600,14600,14600,14600,0
20230807,183000,1552513600,14600,14600,14600,14600,0
20230807,182900,1552513600,14600,14600,14600,14600,0
20230807,182800,1552513600,14600,14600,14600,14600,0
20230807,182700,1552513600,14600,14600,14600,14600,4564
20230807,182600,1552513600,14600,14600,14600,14600,0
20230807,182500,1552513600,14600,14600,14600,14600,0
20230807,182400,1552513600,14600,14600,14600,14600,0
20230807,182300,1552513600,14600,14600,14600,14600,0
20230807,182200,1552513600,14600,14600,14600,14600,0
20230807,182100,1552513600,14600,14600,14600,14600,0
20230807,182000,1552513600,14600,14600,14600,14600,0
20230807,181900,1552513600,14600,14600,14600,14600,0
20230807,181800,1552513600,14600,14600,14600,14600,0
20230807,181700,1552513600,14600,14600,14600,14600,0
20230807,181600,1552513600,14600,14600,14600,14600,0
20230807,181500,1552513600,14600,14600,14600,14600,0
20230807,181400,1552513600,14600,14600,14600,14600,0
20230807,181300,1552513600,14600,14600,14600,14600,0
20230807,181200,1552513600,14600,14600,14600,14600,0
20230807,181100,1552513600,14600,14600,14600,14600,0
20230807,181000,1552513600,14600,14600,14600,14600,0
20230807,180900,1552513600,14600,14600,14600,14600,0
20230807,180800,1552513600,14600,14600,14600,14600,0
20230807,180700,1552513600,14600,14600,14600,14600,0
20230807,180600,1552513600,14600,14600,14600,14600,0
20230807,180500,1552513600,14600,14600,14600,14600,0
20230807,180400,1552513600,14600,14600,14600,14600,0
20230807,180300,1552513600,14600,14600,14600,14600,0
20230807,180200,1552513600,14600,14600,14600,14600,0
20230807,180100,1552513600,14600,14600,14600,14600,0
20230807,180000,1552513600,14600,14600,14600,14600,0
20230807,175900,1552513600,14600,14600,14600,14600,0
20230807,175800,1552513600,14600,14600,14600,14600,0
20230807,175700,1552513600,14600,14600,14600,14600,4564
20230807,175600,1552513600,14600,14600,14600,14600,0
20230807,175500,1552513600,14600,14600,14600,14600,0
20230807,175400,1552513600,14600,14600,14600,14600,0
20230807,175300,1552513600,14600,14600,14600,14600,0
20230807,175200,1552513600,14600,14600,14600,14600,0
20230807,175100,1552513600,14600,14600,14600,14600,0
20230807,175000,1552513600,14600,14600,14600,14600,0
20230807,174900,1552513600,14600,14600,14600,14600,0
20230807,174800,1552513600,14600,14600,14600,14600,0
20230807,174700,1552513600,14600,14600,14600,14600,0
20230807,174600,1552513600,14600,14600,14600,14600,0
20230807,174500,1552513600,14600,14600,14600,14600,0
20230807,174400,1552513600,14600,14600,14600,14600,0
20230807,174300,1552513600,14600,14600,14600,14600,0
20230807,174200,1552513600,14600,14600,14600,14600,0
20230807,174100,1552513600,14600,14600,14600,14600,0
20230807,174000,1552513600,14600,14600,14600,14600,0
20230807,173900,1552513600,14600,14600,14600,14600,0
20230807,173800,1552513600,14600,14600,14600,14600,0
20230807,173700,1552513600,14600,14600,14600,14600,0
20230807,173600,1552513600,14600,14600,14600,14600,0
20230807,173500,1552513600,14600,14600,14600,14600,0
20230807,173400,1552513600,14600,14600,14600,14600,0
20230807,173300,1552513600,14600,14600,14600,14600,0
20230807,173200,1552513600,14600,14600,14600,14600,0
20230807,173100,1552513600,14600,14600,14600,14600,0
20230807,173000,1552513600,14600,14600,14600,14600,0
20230807,172900,1552513600,14600,14600,14600,14600,0
20230807,172800,1552513600,14600,14600,14600,14600,0
20230807,172700,1552513600,14600,14600,14600,14600,4564
20230807,172600,1552513600,14600,14600,14600,14600,0
20230807,172500,1552513600,14600,14600,14600,14600,0
20230807,172400,1552513600,14600,14600,14600,14600,0
20230807,172300,1552513600,14600,14600,14600,14600,0
20230807,172200,1552513600,14600,14600,14600,14600,0
20230807,172100,1552513600,14600,14600,14600,14600,0
20230807,172000,1552513600,14600,14600,14600,14600,0
20230807,171900,1552513600,14600,14600,14600,14600,0
20230807,171800,1552513600,14600,14600,14600,14600,0
20230807,171700,1552513600,14600,14600,14600,14600,0
20230807,171600,1552513600,14600,14600,14600,14600,0
20230807,171500,1552513600,14600,14600,14600,14600,0
20230807,171400,1552513600,14600,14600,14600,14600,0
20230807,171300,1552513600,14600,14600,14600,14600,0
20230807,171200,1552513600,14600,14600,14600,14600,0
20230807,171100,1552513600,14600,14600,14600,14600,0
20230807,171000,1552513600,14600,14600,14600,14600,0
20230807,170900,1552513600,14600,14600,14600,14600,0
20230807,170800,1552513600,14600,14600,14600,14600,0
20230807,170700,1552513600,14600,14600,14600,14600,0
20230807,170600,1552513600,14600,14600,14600,14600,0
20230807,170500,1552513600,14600,14600,14600,14600,0
20230807,170400,1552513600,14600,14600,14600,14600,0
20230807,170300,1552513600,14600,14600,14600,14600,0
20230807,170200,1552513600,14600,14600,14600,14600,0
20230807,170100,1552513600,14600,14600,14600,14600,0
20230807,170000,1552513600,14600,14600,14600,14600,0
20230807,165900,1552513600,14600,14600,14600,14600,0
20230807,165800,1552513600,14600,14600,14600,14600,0
20230807,165700,1552513600,14600,14600,14600,14600,4564
20230807,165600,1552513600,14600,14600,14600,14600,0
20230807,165500,1552513600,14600,14600,14600,14600,0
20230807,165400,1552513600,14600,14600,14600,14600,0
20230807,165300,1552513600,14600,14600,14600,14600,0
20230807,165200,1552513600,14600,14600,14600,14600,0
20230807,165100,1552513600,14600,14600,14600,14600,0
20230807,165000,1552513600,14600,14600,14600,14600,0
20230807,164900,1552513600,14600,14600,14600,14600,0
20230807,164800,1552513600,14600,14600,14600,14600,0
20230807,164700,1552513600,14600,14600,14600,14600,0
20230807,164600,1552513600,14600,14600,14600,14600,0
20230807,164500,1552513600,14600,14600,14600,14600,0
20230807,164400,1552513600,14600,14600,14600,14600,0
20230807,164300,1552513600,14600,14600,14600,14600,0
20230807,164200,1552513600,14600,14600,14600,14600,0
20230807,164100,1552513600,14600,14600,14600,14600,0
20230807,164000,1552513600,14600,14600,14600,14600,0
20230807,163900,1552513600,14600,14600,14600,14600,0
20230807,163800,1552513600,14600,14600,14600,14600,0
20230807,163700,1552513600,14600,14600,14600,14600,0
20230807,163600,1552513600,14600,14600,14600,14600,0
20230807,163500,1552513600,14600,14600,14600,14600,0
20230807,163400,1552513600,14600,14600,14600,14600,0
20230807,163300,1552513600,14600,14600,14600,14600,0
20230807,163200,1552513600,14600,14600,14600,14600,0
20230807,163100,1552513600,14600,14600,14600,14600,0
20230807,163000,1552513600,14600,14600,14600,14600,0
20230807,162900,1552513600,14600,14600,14600,14600,0
20230807,162800,1552513600,14600,14600,14600,14600,0
20230807,162700,1552513600,14600,14600,14600,14600,4564
20230807,162600,1552513600,14600,14600,14600,14600,0
20230807,162500,1552513600,14600,14600,14600,14600,0
20230807,162400,1552513600,14600,14600,14600,14600,0
20230807,162300,1552513600,14600,14600,14600,14600,0
20230807,162200,1552513600,14600,14600,14600,14600,0
20230807,162100,1552513600,14600,14600,14600,14600,0
20230807,162000,1552513600,14600,14600,14600,14600,0
20230807,161900,1552513600,14600,14600,14600,14600,0
20230807,161800,1552513600,14600,14600,14600,14600,0
20230807,161700,1552513600,14600,14600,14600,14600,0
20230807,161600,1552513600,14600,14600,14600,14600,0
20230807,161500,1552513600,14600,14600,14600,14600,0
20230807,161400,1552513600,14600,14600,14600,14600,0
20230807,161300,1552513600,14600,14600,14600,14600,0
20230807,161200,1552513600,14600,14600,14600,14600,0
20230807,161100,1552513600,14600,14600,14600,14600,0
20230807,161000,1552513600,14600,14600,14600,14600,0
20230807,160900,1552513600,14600,14600,14600,14600,0
20230807,160800,1552513600,14600,14600,14600,14600,0
20230807,160700,1552513600,14600,14600,14600,14600,0
20230807,160600,1552513600,14600,14600,14600,14600,0
20230807,160500,1552513600,14600,14600,14600,14600,0
20230807,160400,1552513600,14600,14600,14600,14600,0
20230807,160300,1552513600,14600,14600,14600,14600,0
20230807,160200,1552513600,14600,14600,14600,14600,0
20230807,160100,1552513600,14600,14600,14600,14600,0
20230807,160000,1552513600,14600,14600,14600,14600,0
20230807,155900,1552513600,14600,14600,14600,14600,0
20230807,155800,1552513600,14600,14600,14600,14600,0
20230807,155700,1552513600,14600,14600,14600,14600,4564
20230807,155600,1552513600,14600,14600,14600,14600,0
20230807,155500,1552513600,14600,14600,14600,14600,0
20230807,155400,1552513600,14600,14600,14600,14600,0
20230807,155300,1552513600,14600,14600,14600,14600,0
20230807,155200,1552513600,14600,14600,14600,14600,0
20230807,155100,1552513600,14600,14600,14600,14600,0
20230807,155000,1552513600,14600,14600,14600,14600,0
20230807,154900,1552513600,14600,14600,14600,14600,0
20230807,154800,1552513600,14600,14600,14600,14600,0
20230807,154700,1552513600,14600,14600,14600,14600,0
20230807,154600,1552513600,14600,14600,14600,14600,0
20230807,154500,1552513600,14600,14600,14600,14600,0
20230807,154400,1552513600,14600,14600,14600,14600,0
20230807,154300,1552513600,14600,14600,14600,14600,0
20230807,154200,1552513600,14600,14600,14600,14600,0
20230807,154100,1552513600,14600,14600,14600,14600,0
20230807,154000,1552513600,14600,14600,14600,14600,0
20230807,153900,1552513600,14600,14600,14600,14600,0
20230807,153800,1552513600,14600,14600,14600,14600,0
20230807,153700,1552513600,14600,14600,14600,14600,0
20230807,153600,1552513600,14600,14600,14600,14600,0
20230807,153500,1552513600,14600,14600,14600,14600,0
20230807,153400,1552513600,14600,14600,14600,14600,0
20230807,153300,1552513600,14600,14600,14600,14600,0
20230807,153200,1552513600,14600,14600,14600,14600,0
20230807,153100,1552513600,14600,14600,14600,14600,0
20230807,153000,1552513600,14600,14600,14600,14600,4564
20230807,152900,1485879200,14690,14690,14690,14690,0
20230807,152800,1485879200,14690,14690,14690,14690,0
20230807,152700,1485879200,14690,14690,14690,14690,0
20230807,152600,1485879200,14690,14690,14690,14690,0
20230807,152500,1485879200,14690,14690,14690,14690,0
20230807,152400,1485879200,14690,14690,14690,14690,0
20230807,152300,1485879200,14690,14690,14690,14690,0
20230807,152200,1485879200,14690,14690,14690,14690,0
20230807,152100,1485879200,14690,14690,14690,14690,0
20230807,152000,1485879200,14690,14690,14690,14690,0
20230807,151900,1485879200,14690,14690,14690,14680,267
20230807,151800,1481958310,14680,14680,14680,14680,37
20230807,151700,1481415150,14650,14650,14650,14650,500
20230807,151600,1474090150,14700,14690,14700,14690,389
20230807,151500,1468374050,14690,14700,14700,14690,88
20230807,151400,1467081300,14690,14690,14690,14690,120
20230807,151300,1465318500,14690,14690,14690,14690,86
20230807,151200,1464055160,14720,14650,14720,14650,1008
20230807,151100,1449266040,14640,14600,14640,14600,2157
20230807,151000,1417730390,14600,14570,14600,14570,169
20230807,150900,1415263080,14600,14580,14600,14560,760
20230807,150800,1404186040,14580,14580,14580,14570,53
20230807,150700,1403413630,14580,14600,14610,14580,1265
20230807,150600,1384953920,14610,14600,14610,14600,147
20230807,150500,1382807340,14610,14610,14610,14600,133
20230807,150400,1380864510,14610,14630,14630,14600,1680
20230807,150300,1356321820,14630,14630,14630,14620,342
20230807,150200,1351321260,14630,14640,14640,14630,162
20230807,150100,1348951010,14640,14650,14650,14640,93
20230807,150000,1347589290,14640,14650,14650,14640,191
20230807,145900,1344791180,14650,14640,14650,14630,623
20230807,145800,1335672500,14650,14650,14650,14650,561
20230807,145700,1327453850,14640,14640,14650,14640,151
20230807,145600,1325243200,14650,14650,14650,14650,101
20230807,145500,1323763550,14640,14640,14650,14640,81
20230807,145400,1322577700,14640,14650,14650,14640,21
20230807,145300,1322270250,14630,14650,14650,14630,207
20230807,145200,1319239700,14650,14650,14650,14650,0
20230807,145100,1319239700,14650,14640,14650,14640,128
20230807,145000,1317365720,14650,14650,14650,14650,0
20230807,144900,1317365720,14650,14650,14650,14650,0
20230807,144800,1317365720,14650,14640,14650,14640,55
20230807,144700,1316560410,14650,14650,14650,14650,15
20230807,144600,1316340660,14650,14650,14650,14650,10
20230807,144500,1316194160,14650,14650,14650,14650,0
20230807,144400,1316194160,14650,14650,14650,14650,50
20230807,144300,1315461660,14650,14640,14650,14630,563
20230807,144200,1307221960,14650,14650,14650,14650,151
20230807,144100,1305009810,14650,14630,14650,14630,577
20230807,144000,1296567010,14630,14630,14630,14630,310
20230807,143900,1292031710,14630,14620,14630,14620,318
20230807,143800,1287379540,14620,14620,14620,14610,16
20230807,143700,1287145730,14620,14620,14620,14620,410
20230807,143600,1281151530,14620,14610,14620,14610,145
20230807,143500,1279033020,14620,14620,14620,14610,55
20230807,143400,1278228950,14610,14620,14620,14610,224
20230807,143300,1274954280,14620,14610,14620,14600,1621
20230807,143200,1251279650,14610,14610,14620,14610,35
20230807,143100,1250768220,14620,14620,14620,14610,174
20230807,143000,1248225150,14630,14630,14630,14630,1
20230807,142900,1248210520,14660,14620,14660,14620,8
20230807,142800,1248093520,14660,14660,14660,14660,50
20230807,142700,1247360520,14660,14610,14660,14610,1679
20230807,142600,1222823080,14620,14670,14670,14610,2131
20230807,142500,1191622790,14680,14690,14690,14670,430
20230807,142400,1185313390,14700,14690,14700,14690,346
20230807,142300,1180230600,14700,14700,14700,14700,5
20230807,142200,1180157100,14740,14740,14740,14740,5
20230807,142100,1180083400,14740,14740,14740,14740,1
20230807,142000,1180068660,14700,14700,14700,14700,83
20230807,141900,1178848560,14740,14740,14740,14690,10
20230807,141800,1178701510,14740,14740,14740,14740,9
20230807,141700,1178568850,14740,14680,14740,14680,31
20230807,141600,1178113710,14670,14670,14670,14670,0
20230807,141500,1178113710,14670,14670,14670,14670,0
20230807,141400,1178113710,14670,14670,14670,14670,0
20230807,141300,1178113710,14670,14740,14740,14670,174
20230807,141200,1175560920,14740,14740,14740,14740,22
20230807,141100,1175236640,14660,14700,14700,14660,976
20230807,141000,1160913570,14690,14700,14700,14690,277
20230807,140900,1156842610,14700,14700,14700,14700,100
20230807,140800,1155372610,14700,14700,14700,14700,325
20230807,140700,1150595110,14700,14700,14700,14700,0
20230807,140600,1150595110,14700,14700,14700,14700,0
20230807,140500,1150595110,14700,14740,14740,14700,506
20230807,140400,1143155950,14700,14740,14740,14700,114
20230807,140300,1141479730,14720,14720,14720,14710,745
20230807,140200,1130518770,14720,14720,14720,14720,1
20230807,140100,1130504050,14720,14720,14720,14720,0
20230807,140000,1130504050,14720,14740,14740,14720,68
20230807,135900,1129502610,14750,14740,14750,14740,18
20230807,135800,1129237280,14750,14750,14750,14720,472
20230807,135700,1122285050,14750,14750,14750,14750,0
20230807,135600,1122285050,14750,14750,14750,14750,7
20230807,135500,1122181800,14740,14740,14740,14740,1
20230807,135400,1122167060,14740,14740,14740,14740,7
20230807,135300,1122063880,14740,14740,14740,14740,200
20230807,135200,1119115880,14740,14740,14740,14740,1
20230807,135100,1119101140,14720,14730,14730,14720,180
20230807,135000,1116451510,14730,14730,14730,14730,6
20230807,134900,1116363130,14720,14720,14720,14720,130
20230807,134800,1114449530,14720,14720,14720,14720,50
20230807,134700,1113713530,14720,14720,14720,14720,413
20230807,134600,1107634170,14720,14730,14730,14720,221
20230807,134500,1104380990,14720,14720,14720,14720,0
20230807,134400,1104380990,14720,14720,14720,14720,16
20230807,134300,1104145470,14720,14720,14720,14720,0
20230807,134200,1104145470,14720,14720,14720,14720,0
20230807,134100,1104145470,14720,14730,14730,14720,319
20230807,134000,1099448750,14730,14730,14730,14730,2
20230807,133900,1099419290,14710,14710,14710,14710,0
20230807,133800,1099419290,14710,14710,14710,14710,0
20230807,133700,1099419290,14710,14710,14710,14710,0
20230807,133600,1099419290,14710,14710,14710,14710,22
20230807,133500,1099095670,14710,14710,14710,14710,301
20230807,133400,1094667960,14710,14740,14740,14710,302
20230807,133300,1090219280,14740,14740,14740,14740,0
20230807,133200,1090219280,14740,14740,14740,14740,28
20230807,133100,1089806560,14740,14740,14740,14740,58
20230807,133000,1088951640,14740,14740,14740,14740,0
20230807,132900,1088951640,14740,14740,14740,14740,10
20230807,132800,1088804240,14740,14740,14740,14740,3
20230807,132700,1088760020,14740,14740,14740,14740,50
20230807,132600,1088023020,14740,14740,14740,14740,0
20230807,132500,1088023020,14740,14740,14740,14740,5
20230807,132400,1087949320,14740,14710,14740,14710,114
20230807,132300,1086272350,14720,14740,14740,14720,294
20230807,132200,1081943360,14740,14740,14740,14740,50
20230807,132100,1081206360,14740,14740,14740,14740,14
20230807,132000,1081000000,14740,14750,14750,14740,316
20230807,131900,1076342120,14750,14760,14760,14750,67
20230807,131800,1075353220,14760,14760,14760,14760,10
20230807,131700,1075205620,14760,14790,14790,14760,210
20230807,131600,1072105720,14790,14790,14790,14790,77
20230807,131500,1070966890,14760,14760,14760,14760,299
20230807,131400,1066553650,14750,14760,14760,14750,112
20230807,131300,1064901640,14760,14780,14780,14760,614
20230807,131200,1055834660,14790,14800,14800,14790,86
20230807,131100,1054562410,14840,14840,14840,14840,100
20230807,131000,1053078410,14840,14840,14840,14840,0
20230807,130900,1053078410,14840,14830,14840,14800,122
20230807,130800,1051272470,14850,14850,14850,14850,0
20230807,130700,1051272470,14850,14900,14900,14840,227
20230807,130600,1047903710,14840,14840,14840,14840,296
20230807,130500,1043511070,14900,14900,14900,14900,0
20230807,130400,1043511070,14900,14900,14900,14900,1
20230807,130300,1043496170,14840,14850,14850,14840,500
20230807,130200,1036072980,14850,14860,14860,14850,60
20230807,130100,1035181970,14850,14850,14850,14850,73
20230807,130000,1034097920,14860,14900,14900,14860,241
20230807,125900,1030515920,14870,14870,14870,14870,100
20230807,125800,1029028920,14870,14910,14910,14870,909
20230807,125700,1015499660,14910,14930,14930,14880,269
20230807,125600,1011494550,14940,14940,14940,14940,1
20230807,125500,1011479610,14940,14940,14940,14940,0
20230807,125400,1011479610,14940,14940,14940,14940,5
20230807,125300,1011404910,14940,14940,14940,14940,0
20230807,125200,1011404910,14940,14940,14940,14940,13
20230807,125100,1011210690,14940,14940,14940,14940,0
20230807,125000,1011210690,14940,14940,14940,14940,122
20230807,124900,1009388010,14940,14940,14940,14940,140
20230807,124800,1007296410,14950,14950,14950,14950,1
20230807,124700,1007281460,14930,14930,14930,14930,0
20230807,124600,1007281460,14930,14950,14950,14930,32
20230807,124500,1006803660,14930,14930,14930,14930,50
20230807,124400,1006057160,14930,14930,14930,14930,0
20230807,124300,1006057160,14930,14930,14930,14930,0
20230807,124200,1006057160,14930,14930,14930,14930,2
20230807,124100,1006027300,14880,14880,14880,14880,0
20230807,124000,1006027300,14880,14880,14880,14880,0
20230807,123900,1006027300,14880,14880,14880,14880,10
20230807,123800,1005878500,14880,14880,14880,14880,0
20230807,123700,1005878500,14880,14920,14920,14880,96
20230807,123600,1004446380,14930,14930,14930,14930,289
20230807,123500,1000131610,14930,14930,14930,14930,0
20230807,123400,1000131610,14930,14940,14950,14930,591
20230807,123300,991300280,14940,14940,14940,14940,29
20230807,123200,990867020,14920,14920,14920,14920,0
20230807,123100,990867020,14920,14920,14920,14920,2
20230807,123000,990837180,14870,14870,14870,14870,0
20230807,122900,990837180,14870,14870,14870,14870,36
20230807,122800,990301860,14870,14870,14870,14870,2
20230807,122700,990272120,14860,14860,14860,14860,70
20230807,122600,989231920,14940,14940,14940,14940,0
20230807,122500,989231920,14940,14940,14940,14940,220
20230807,122400,985945120,14940,14930,14940,14930,10
20230807,122300,985795740,14940,14940,14940,14940,200
20230807,122200,982807740,14940,14940,14940,14940,0
20230807,122100,982807740,14940,14930,14940,14930,10
20230807,122000,982658350,14790,14790,14790,14790,0
20230807,121900,982658350,14790,14880,14880,14790,750
20230807,121800,971532490,14870,14870,14870,14870,0
20230807,121700,971532490,14870,14880,14880,14870,32
20230807,121600,971056410,14870,14870,14870,14870,0
20230807,121500,971056410,14870,14870,14870,14870,0
20230807,121400,971056410,14870,14870,14870,14870,1
20230807,121300,971041540,14930,14890,14930,14880,357
20230807,121200,965725850,14940,14940,14940,14940,0
20230807,121100,965725850,14940,14930,14940,14930,335
20230807,121000,960724290,14930,14930,14930,14930,0
20230807,120900,960724290,14930,14930,14930,14930,0
20230807,120800,960724290,14930,14930,14930,14930,0
20230807,120700,960724290,14930,14930,14930,14930,219
20230807,120600,957454620,14930,14930,14930,14930,1
20230807,120500,957439690,14940,14940,14940,14940,0
20230807,120400,957439690,14940,14920,14940,14920,833
20230807,120300,944996670,14920,14920,14920,14920,220
20230807,120200,941714270,14900,14860,14900,14860,2819
20230807,120100,899750710,14850,14850,14850,14850,0
20230807,120000,899750710,14850,14800,14850,14800,463
20230807,115900,892878160,14800,14800,14800,14800,328
20230807,115800,888023760,14800,14800,14800,14800,100
20230807,115700,886543760,14850,14850,14850,14850,0
20230807,115600,886543760,14850,14840,14850,14840,100
20230807,115500,885059030,14840,14840,14840,14840,0
20230807,115400,885059030,14840,14840,14840,14840,0
20230807,115300,885059030,14840,14840,14840,14840,0
20230807,115200,885059030,14840,14830,14840,14830,200
20230807,115100,882091100,14840,14840,14840,14840,100
20230807,115000,880607100,14840,14840,14840,14840,0
20230807,114900,880607100,14840,14840,14840,14840,2
20230807,114800,880577420,14850,14850,14850,14850,0
20230807,114700,880577420,14850,14850,14850,14850,2
20230807,114600,880547720,14790,14790,14790,14790,0
20230807,114500,880547720,14790,14850,14850,14790,12
20230807,114400,880370180,14790,14790,14790,14790,0
20230807,114300,880370180,14790,14790,14790,14790,4
20230807,114200,880311020,14790,14790,14790,14790,10
20230807,114100,880163120,14790,14790,14790,14790,191
20230807,114000,877338230,14790,14790,14790,14790,0
20230807,113900,877338230,14790,14810,14810,14790,50
20230807,113800,876598190,14860,14860,14860,14860,5
20230807,113700,876523890,14860,14860,14860,14860,0
20230807,113600,876523890,14860,14860,14860,14860,0
20230807,113500,876523890,14860,14860,14860,14860,0
20230807,113400,876523890,14860,14860,14860,14860,222
20230807,113300,873224970,14800,14800,14800,14800,0
20230807,113200,873224970,14800,14800,14800,14800,3
20230807,113100,873180570,14800,14800,14800,14800,51
20230807,113000,872425770,14800,14800,14800,14800,0
20230807,112900,872425770,14800,14800,14800,14800,11
20230807,112800,872262970,14800,14800,14800,14800,50
20230807,112700,871522970,14800,14820,14820,14800,504
20230807,112600,864062470,14820,14830,14830,14820,78
20230807,112500,862905830,14830,14830,14830,14830,0
20230807,112400,862905830,14830,14850,14850,14830,115
20230807,112300,861198360,14850,14850,14850,14850,11
20230807,112200,861035010,14870,14880,14880,14870,32
20230807,112100,860558860,14890,14890,14890,14890,5
20230807,112000,860484410,14890,14890,14890,14890,32
20230807,111900,860007930,14900,14900,14900,14900,0
20230807,111800,860007930,14900,14890,14900,14890,55
20230807,111700,859188510,14900,14900,14900,14900,0
20230807,111600,859188510,14900,14890,14900,14890,50
20230807,111500,858443540,14900,14900,14900,14900,30
20230807,111400,857996540,14930,14850,14940,14830,92
20230807,111300,856630750,14910,14910,14910,14910,10
20230807,111200,856481650,14900,14900,14900,14900,0
20230807,111100,856481650,14900,14860,14900,14860,2621
20230807,111000,817511760,14860,14860,14860,14860,37
20230807,110900,816961940,14860,14860,14860,14860,10
20230807,110800,816813340,14860,14840,14860,14840,11
20230807,110700,816649910,14860,14860,14860,14860,0
20230807,110600,816649910,14860,14860,14860,14860,48
20230807,110500,815936630,14850,14840,14850,14840,142
20230807,110400,813828070,14840,14840,14840,14840,0
20230807,110300,813828070,14840,14840,14840,14840,1
20230807,110200,813813230,14800,14800,14800,14800,0
20230807,110100,813813230,14800,14800,14800,14800,0
20230807,110000,813813230,14800,14710,14800,14710,281
20230807,105900,809657540,14700,14710,14710,14700,967
20230807,105800,795441120,14700,14750,14800,14700,2148
20230807,105700,763843490,14730,14750,14750,14730,1124
20230807,105600,747283270,14750,14790,14790,14750,2066
20230807,105500,716790860,14790,14790,14790,14790,16
20230807,105400,716554220,14790,14800,14800,14790,100
20230807,105300,715075180,14790,14790,14790,14790,0
20230807,105200,715075180,14790,14790,14790,14790,385
20230807,105100,709381030,14850,14850,14850,14850,2
20230807,105000,709351330,14860,14860,14860,14860,0
20230807,104900,709351330,14860,14860,14860,14860,1
20230807,104800,709336470,14780,14780,14780,14780,282
20230807,104700,705168510,14780,14800,14800,14780,1509
20230807,104600,682862180,14880,14850,14880,14800,212
20230807,104500,679719990,14850,14850,14850,14850,33
20230807,104400,679229940,14850,14850,14850,14850,14
20230807,104300,679022040,14850,14850,14850,14850,13
20230807,104200,678828990,14880,14850,14880,14850,5
20230807,104100,678754710,14850,14880,14880,14850,4
20230807,104000,678695280,14880,14880,14880,14880,1
20230807,103900,678680400,14820,14860,14860,14820,200
20230807,103800,675715810,14860,14860,14860,14860,60
20230807,103700,674824210,14880,14900,14900,14880,863
20230807,103600,661974730,14980,14970,14980,14970,10
20230807,103500,661825020,14980,14980,14980,14980,0
20230807,103400,661825020,14980,14980,14980,14980,1
20230807,103300,661810040,14890,14890,14890,14890,1
20230807,103200,661795150,14890,14900,14900,14890,151
20230807,103100,659545350,14910,14920,14920,14910,114
20230807,103000,657845560,15010,15010,15010,15010,1
20230807,102900,657830550,14950,14950,14950,14950,0
20230807,102800,657830550,14950,14950,14950,14950,0
20230807,102700,657830550,14950,14950,14950,14950,151
20230807,102600,655573100,15020,15020,15020,15020,157
20230807,102500,653214960,15020,15020,15020,15020,0
20230807,102400,653214960,15020,15030,15030,15020,340
20230807,102300,648107860,15030,15020,15030,15020,882
20230807,102200,634852540,14920,15030,15030,14920,520
20230807,102100,627043190,15030,15020,15030,15020,4
20230807,102000,626983100,15020,15020,15020,15020,0
20230807,101900,626983100,15020,14850,15020,14800,2933
20230807,101800,583213810,14840,14820,14840,14820,769
20230807,101700,571814060,14780,14780,14780,14780,0
20230807,101600,571814060,14780,14780,14780,14780,0
20230807,101500,571814060,14780,14780,14780,14780,0
20230807,101400,571814060,14780,14780,14790,14770,648
20230807,101300,562239270,14820,14820,14820,14820,1
20230807,101200,562224450,14820,14820,14820,14820,67
20230807,101100,561231510,14820,14820,14820,14820,1
20230807,101000,561216690,14830,14820,14830,14820,13
20230807,100900,561023910,14820,14820,14820,14820,0
20230807,100800,561023910,14820,14820,14820,14820,6
20230807,100700,560934990,14770,14740,14830,14740,367
20230807,100600,555523870,14740,14740,14740,14720,4875
20230807,100500,483745870,14750,14720,14750,14720,118
20230807,100400,482008610,14720,14760,14760,14720,691
20230807,100300,471815630,14820,14760,14830,14760,303
20230807,100200,467343210,14760,14840,14840,14760,802
20230807,100100,455497700,14780,14800,14800,14770,760
20230807,100000,444263840,14800,14800,14810,14790,519
20230807,095900,436584890,14800,14810,14810,14800,826
20230807,095800,424360050,14830,14830,14830,14830,23
20230807,095700,424018960,14850,14850,14850,14850,1
20230807,095600,424004110,14850,14850,14850,14850,8
20230807,095500,423885310,14860,14860,14860,14860,351
20230807,095400,418669450,14860,14850,14860,14850,1911
20230807,095300,390273350,14840,14830,14840,14830,192
20230807,095200,387424490,14830,14830,14830,14830,68
20230807,095100,386416050,14790,14790,14790,14790,76
20230807,095000,385292010,14790,14790,14790,14790,201
20230807,094900,382319220,14830,14850,14850,14830,11
20230807,094800,382156070,14790,14820,14840,14790,409
20230807,094700,376102610,14840,14840,14840,14810,230
20230807,094600,372692910,14870,14870,14870,14870,0
20230807,094500,372692910,14870,14870,14870,14870,1
20230807,094400,372678040,14810,14810,14810,14810,724
20230807,094300,361955600,14810,14810,14810,14810,103
20230807,094200,360430170,14810,14770,14810,14770,490
20230807,094100,353185050,14790,14750,14790,14750,829
20230807,094000,340940060,14750,14680,14750,14620,763
20230807,093900,329745820,14680,14750,14760,14640,808
20230807,093800,317874000,14750,14760,14760,14700,475
20230807,093700,310883050,14760,14740,14760,14720,1539
20230807,093600,288224420,14750,14770,14770,14730,376
20230807,093500,282682880,14730,14800,14810,14730,1522
20230807,093400,260204140,14800,14810,14820,14800,739
20230807,093300,249262160,14910,14820,14910,14800,361
20230807,093200,243907680,14810,14840,14900,14810,583
20230807,093100,235258280,14840,14890,14890,14800,1190
20230807,093000,217597610,14900,14900,14900,14900,137
20230807,092900,215556310,14900,14930,14930,14900,572
20230807,092800,207021270,14930,14930,15030,14930,181
20230807,092700,204318840,14930,15040,15040,14930,1314
20230807,092600,184649440,14980,14990,14990,14970,804
20230807,092500,172604860,14990,15040,15040,14990,2558
20230807,092400,134195120,15040,15050,15050,15040,98
20230807,092300,132721120,15040,15060,15060,15040,1036
20230807,092200,117134860,15050,15050,15050,15050,150
20230807,092100,114877360,15100,15110,15110,15100,1701
20230807,092000,89190260,15110,15100,15110,15100,23
20230807,091900,88842930,15110,15110,15110,15110,660
20230807,091800,78870330,15050,15040,15050,15040,53
20230807,091700,78073190,15050,15120,15120,15050,100
20230807,091600,76567490,15130,15130,15130,15130,1
20230807,091500,76552360,15040,15040,15040,15040,60
20230807,091400,75649960,15040,15050,15050,15040,32
20230807,091300,75168660,15050,15050,15050,15050,98
20230807,091200,73693760,15150,15150,15150,15150,50
20230807,091100,72936260,15160,15160,15170,15160,38
20230807,091000,72360170,15030,15060,15090,15030,804
20230807,090900,60269670,15050,15090,15180,15050,974
20230807,090800,45594960,15190,15190,15190,15190,5
20230807,090700,45519010,15090,15090,15190,15070,291
20230807,090600,41130420,15090,15090,15090,15090,0
20230807,090500,41130420,15090,15100,15100,15070,334
20230807,090400,36094600,15090,15090,15090,15090,50
20230807,090300,35340100,15090,15180,15180,15090,431
20230807,090200,28806520,15180,15110,15180,15080,484
20230807,090100,21496510,15110,15110,15110,15110,332
20230807,090000,16479990,15100,15210,15210,15100,1087