KissMeData/078160/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193800,2587676050,9520,9520,9520,9520,1799
20230814,193700,2587676050,9520,9520,9520,9520,0
20230814,193600,2587676050,9520,9520,9520,9520,0
20230814,193500,2587676050,9520,9520,9520,9520,0
20230814,193400,2587676050,9520,9520,9520,9520,0
20230814,193300,2587676050,9520,9520,9520,9520,0
20230814,193200,2587676050,9520,9520,9520,9520,0
20230814,193100,2587676050,9520,9520,9520,9520,0
20230814,193000,2587676050,9520,9520,9520,9520,0
20230814,192900,2587676050,9520,9520,9520,9520,0
20230814,192800,2587676050,9520,9520,9520,9520,0
20230814,192700,2587676050,9520,9520,9520,9520,0
20230814,192600,2587676050,9520,9520,9520,9520,0
20230814,192500,2587676050,9520,9520,9520,9520,0
20230814,192400,2587676050,9520,9520,9520,9520,0
20230814,192300,2587676050,9520,9520,9520,9520,0
20230814,192200,2587676050,9520,9520,9520,9520,0
20230814,192100,2587676050,9520,9520,9520,9520,0
20230814,192000,2587676050,9520,9520,9520,9520,0
20230814,191900,2587676050,9520,9520,9520,9520,0
20230814,191800,2587676050,9520,9520,9520,9520,0
20230814,191700,2587676050,9520,9520,9520,9520,0
20230814,191600,2587676050,9520,9520,9520,9520,0
20230814,191500,2587676050,9520,9520,9520,9520,0
20230814,191400,2587676050,9520,9520,9520,9520,0
20230814,191300,2587676050,9520,9520,9520,9520,0
20230814,191200,2587676050,9520,9520,9520,9520,0
20230814,191100,2587676050,9520,9520,9520,9520,0
20230814,191000,2587676050,9520,9520,9520,9520,0
20230814,190900,2587676050,9520,9520,9520,9520,0
20230814,190800,2587676050,9520,9520,9520,9520,1799
20230814,190700,2587676050,9520,9520,9520,9520,0
20230814,190600,2587676050,9520,9520,9520,9520,0
20230814,190500,2587676050,9520,9520,9520,9520,0
20230814,190400,2587676050,9520,9520,9520,9520,0
20230814,190300,2587676050,9520,9520,9520,9520,0
20230814,190200,2587676050,9520,9520,9520,9520,0
20230814,190100,2587676050,9520,9520,9520,9520,0
20230814,190000,2587676050,9520,9520,9520,9520,0
20230814,185900,2587676050,9520,9520,9520,9520,0
20230814,185800,2587676050,9520,9520,9520,9520,0
20230814,185700,2587676050,9520,9520,9520,9520,0
20230814,185600,2587676050,9520,9520,9520,9520,0
20230814,185500,2587676050,9520,9520,9520,9520,0
20230814,185400,2587676050,9520,9520,9520,9520,0
20230814,185300,2587676050,9520,9520,9520,9520,0
20230814,185200,2587676050,9520,9520,9520,9520,0
20230814,185100,2587676050,9520,9520,9520,9520,0
20230814,185000,2587676050,9520,9520,9520,9520,0
20230814,184900,2587676050,9520,9520,9520,9520,0
20230814,184800,2587676050,9520,9520,9520,9520,0
20230814,184700,2587676050,9520,9520,9520,9520,0
20230814,184600,2587676050,9520,9520,9520,9520,0
20230814,184500,2587676050,9520,9520,9520,9520,0
20230814,184400,2587676050,9520,9520,9520,9520,0
20230814,184300,2587676050,9520,9520,9520,9520,0
20230814,184200,2587676050,9520,9520,9520,9520,0
20230814,184100,2587676050,9520,9520,9520,9520,0
20230814,184000,2587676050,9520,9520,9520,9520,0
20230814,183900,2587676050,9520,9520,9520,9520,0
20230814,183800,2587676050,9520,9520,9520,9520,1799
20230814,183700,2587676050,9520,9520,9520,9520,0
20230814,183600,2587676050,9520,9520,9520,9520,0
20230814,183500,2587676050,9520,9520,9520,9520,0
20230814,183400,2587676050,9520,9520,9520,9520,0
20230814,183300,2587676050,9520,9520,9520,9520,0
20230814,183200,2587676050,9520,9520,9520,9520,0
20230814,183100,2587676050,9520,9520,9520,9520,0
20230814,183000,2587676050,9520,9520,9520,9520,0
20230814,182900,2587676050,9520,9520,9520,9520,0
20230814,182800,2587676050,9520,9520,9520,9520,0
20230814,182700,2587676050,9520,9520,9520,9520,0
20230814,182600,2587676050,9520,9520,9520,9520,0
20230814,182500,2587676050,9520,9520,9520,9520,0
20230814,182400,2587676050,9520,9520,9520,9520,0
20230814,182300,2587676050,9520,9520,9520,9520,0
20230814,182200,2587676050,9520,9520,9520,9520,0
20230814,182100,2587676050,9520,9520,9520,9520,0
20230814,182000,2587676050,9520,9520,9520,9520,0
20230814,181900,2587676050,9520,9520,9520,9520,0
20230814,181800,2587676050,9520,9520,9520,9520,0
20230814,181700,2587676050,9520,9520,9520,9520,0
20230814,181600,2587676050,9520,9520,9520,9520,0
20230814,181500,2587676050,9520,9520,9520,9520,0
20230814,181400,2587676050,9520,9520,9520,9520,0
20230814,181300,2587676050,9520,9520,9520,9520,0
20230814,181200,2587676050,9520,9520,9520,9520,0
20230814,181100,2587676050,9520,9520,9520,9520,0
20230814,181000,2587676050,9520,9520,9520,9520,0
20230814,180900,2587676050,9520,9520,9520,9520,0
20230814,180800,2587676050,9520,9520,9520,9520,1799
20230814,180700,2587676050,9520,9520,9520,9520,0
20230814,180600,2587676050,9520,9520,9520,9520,0
20230814,180500,2587676050,9520,9520,9520,9520,0
20230814,180400,2587676050,9520,9520,9520,9520,0
20230814,180300,2587676050,9520,9520,9520,9520,0
20230814,180200,2587676050,9520,9520,9520,9520,0
20230814,180100,2587676050,9520,9520,9520,9520,0
20230814,180000,2587676050,9520,9520,9520,9520,0
20230814,175900,2587676050,9520,9520,9520,9520,0
20230814,175800,2587676050,9520,9520,9520,9520,0
20230814,175700,2587676050,9520,9520,9520,9520,0
20230814,175600,2587676050,9520,9520,9520,9520,0
20230814,175500,2587676050,9520,9520,9520,9520,0
20230814,175400,2587676050,9520,9520,9520,9520,0
20230814,175300,2587676050,9520,9520,9520,9520,0
20230814,175200,2587676050,9520,9520,9520,9520,0
20230814,175100,2587676050,9520,9520,9520,9520,0
20230814,175000,2587676050,9520,9520,9520,9520,0
20230814,174900,2587676050,9520,9520,9520,9520,0
20230814,174800,2587676050,9520,9520,9520,9520,0
20230814,174700,2587676050,9520,9520,9520,9520,0
20230814,174600,2587676050,9520,9520,9520,9520,0
20230814,174500,2587676050,9520,9520,9520,9520,0
20230814,174400,2587676050,9520,9520,9520,9520,0
20230814,174300,2587676050,9520,9520,9520,9520,0
20230814,174200,2587676050,9520,9520,9520,9520,0
20230814,174100,2587676050,9520,9520,9520,9520,0
20230814,174000,2587676050,9520,9520,9520,9520,0
20230814,173900,2587676050,9520,9520,9520,9520,0
20230814,173800,2587676050,9520,9520,9520,9520,1799
20230814,173700,2587676050,9520,9520,9520,9520,0
20230814,173600,2587676050,9520,9520,9520,9520,0
20230814,173500,2587676050,9520,9520,9520,9520,0
20230814,173400,2587676050,9520,9520,9520,9520,0
20230814,173300,2587676050,9520,9520,9520,9520,0
20230814,173200,2587676050,9520,9520,9520,9520,0
20230814,173100,2587676050,9520,9520,9520,9520,0
20230814,173000,2587676050,9520,9520,9520,9520,0
20230814,172900,2587676050,9520,9520,9520,9520,0
20230814,172800,2587676050,9520,9520,9520,9520,0
20230814,172700,2587676050,9520,9520,9520,9520,0
20230814,172600,2587676050,9520,9520,9520,9520,0
20230814,172500,2587676050,9520,9520,9520,9520,0
20230814,172400,2587676050,9520,9520,9520,9520,0
20230814,172300,2587676050,9520,9520,9520,9520,0
20230814,172200,2587676050,9520,9520,9520,9520,0
20230814,172100,2587676050,9520,9520,9520,9520,0
20230814,172000,2587676050,9520,9520,9520,9520,0
20230814,171900,2587676050,9520,9520,9520,9520,0
20230814,171800,2587676050,9520,9520,9520,9520,0
20230814,171700,2587676050,9520,9520,9520,9520,0
20230814,171600,2587676050,9520,9520,9520,9520,0
20230814,171500,2587676050,9520,9520,9520,9520,0
20230814,171400,2587676050,9520,9520,9520,9520,0
20230814,171300,2587676050,9520,9520,9520,9520,0
20230814,171200,2587676050,9520,9520,9520,9520,0
20230814,171100,2587676050,9520,9520,9520,9520,0
20230814,171000,2587676050,9520,9520,9520,9520,0
20230814,170900,2587676050,9520,9520,9520,9520,0
20230814,170800,2587676050,9520,9520,9520,9520,1799
20230814,170700,2587676050,9520,9520,9520,9520,0
20230814,170600,2587676050,9520,9520,9520,9520,0
20230814,170500,2587676050,9520,9520,9520,9520,0
20230814,170400,2587676050,9520,9520,9520,9520,0
20230814,170300,2587676050,9520,9520,9520,9520,0
20230814,170200,2587676050,9520,9520,9520,9520,0
20230814,170100,2587676050,9520,9520,9520,9520,0
20230814,170000,2587676050,9520,9520,9520,9520,0
20230814,165900,2587676050,9520,9520,9520,9520,0
20230814,165800,2587676050,9520,9520,9520,9520,0
20230814,165700,2587676050,9520,9520,9520,9520,0
20230814,165600,2587676050,9520,9520,9520,9520,0
20230814,165500,2587676050,9520,9520,9520,9520,0
20230814,165400,2587676050,9520,9520,9520,9520,0
20230814,165300,2587676050,9520,9520,9520,9520,0
20230814,165200,2587676050,9520,9520,9520,9520,0
20230814,165100,2587676050,9520,9520,9520,9520,0
20230814,165000,2587676050,9520,9520,9520,9520,0
20230814,164900,2587676050,9520,9520,9520,9520,0
20230814,164800,2587676050,9520,9520,9520,9520,0
20230814,164700,2587676050,9520,9520,9520,9520,0
20230814,164600,2587676050,9520,9520,9520,9520,0
20230814,164500,2587676050,9520,9520,9520,9520,0
20230814,164400,2587676050,9520,9520,9520,9520,0
20230814,164300,2587676050,9520,9520,9520,9520,0
20230814,164200,2587676050,9520,9520,9520,9520,0
20230814,164100,2587676050,9520,9520,9520,9520,0
20230814,164000,2587676050,9520,9520,9520,9520,0
20230814,163900,2587676050,9520,9520,9520,9520,0
20230814,163800,2587676050,9520,9520,9520,9520,1799
20230814,163700,2587676050,9520,9520,9520,9520,0
20230814,163600,2587676050,9520,9520,9520,9520,0
20230814,163500,2587676050,9520,9520,9520,9520,0
20230814,163400,2587676050,9520,9520,9520,9520,0
20230814,163300,2587676050,9520,9520,9520,9520,0
20230814,163200,2587676050,9520,9520,9520,9520,0
20230814,163100,2587676050,9520,9520,9520,9520,0
20230814,163000,2587676050,9520,9520,9520,9520,0
20230814,162900,2587676050,9520,9520,9520,9520,0
20230814,162800,2587676050,9520,9520,9520,9520,0
20230814,162700,2587676050,9520,9520,9520,9520,0
20230814,162600,2587676050,9520,9520,9520,9520,0
20230814,162500,2587676050,9520,9520,9520,9520,0
20230814,162400,2587676050,9520,9520,9520,9520,0
20230814,162300,2587676050,9520,9520,9520,9520,0
20230814,162200,2587676050,9520,9520,9520,9520,0
20230814,162100,2587676050,9520,9520,9520,9520,0
20230814,162000,2587676050,9520,9520,9520,9520,0
20230814,161900,2587676050,9520,9520,9520,9520,0
20230814,161800,2587676050,9520,9520,9520,9520,0
20230814,161700,2587676050,9520,9520,9520,9520,0
20230814,161600,2587676050,9520,9520,9520,9520,0
20230814,161500,2587676050,9520,9520,9520,9520,0
20230814,161400,2587676050,9520,9520,9520,9520,0
20230814,161300,2587676050,9520,9520,9520,9520,0
20230814,161200,2587676050,9520,9520,9520,9520,0
20230814,161100,2587676050,9520,9520,9520,9520,0
20230814,161000,2587676050,9520,9520,9520,9520,0
20230814,160900,2587676050,9520,9520,9520,9520,0
20230814,160800,2587676050,9520,9520,9520,9520,1799
20230814,160700,2587676050,9520,9520,9520,9520,0
20230814,160600,2587676050,9520,9520,9520,9520,0
20230814,160500,2587676050,9520,9520,9520,9520,0
20230814,160400,2587676050,9520,9520,9520,9520,0
20230814,160300,2587676050,9520,9520,9520,9520,0
20230814,160200,2587676050,9520,9520,9520,9520,0
20230814,160100,2587676050,9520,9520,9520,9520,0
20230814,160000,2587676050,9520,9520,9520,9520,0
20230814,155900,2587676050,9520,9520,9520,9520,0
20230814,155800,2587676050,9520,9520,9520,9520,0
20230814,155700,2587676050,9520,9520,9520,9520,0
20230814,155600,2587676050,9520,9520,9520,9520,0
20230814,155500,2587676050,9520,9520,9520,9520,0
20230814,155400,2587676050,9520,9520,9520,9520,0
20230814,155300,2587676050,9520,9520,9520,9520,0
20230814,155200,2587676050,9520,9520,9520,9520,0
20230814,155100,2587676050,9520,9520,9520,9520,0
20230814,155000,2587676050,9520,9520,9520,9520,0
20230814,154900,2587676050,9520,9520,9520,9520,0
20230814,154800,2587676050,9520,9520,9520,9520,0
20230814,154700,2587676050,9520,9520,9520,9520,0
20230814,154600,2587676050,9520,9520,9520,9520,0
20230814,154500,2587676050,9520,9520,9520,9520,0
20230814,154400,2587676050,9520,9520,9520,9520,0
20230814,154300,2587676050,9520,9520,9520,9520,0
20230814,154200,2587676050,9520,9520,9520,9520,0
20230814,154100,2587676050,9520,9520,9520,9520,0
20230814,154000,2587676050,9520,9520,9520,9520,0
20230814,153900,2587676050,9520,9520,9520,9520,0
20230814,153800,2587676050,9520,9520,9520,9520,1799
20230814,153700,2587676050,9520,9520,9520,9520,0
20230814,153600,2587676050,9520,9520,9520,9520,0
20230814,153500,2587676050,9520,9520,9520,9520,0
20230814,153400,2587676050,9520,9520,9520,9520,0
20230814,153300,2587676050,9520,9520,9520,9520,0
20230814,153200,2587676050,9520,9520,9520,9520,0
20230814,153100,2587676050,9520,9520,9520,9520,0
20230814,153000,2587676050,9520,9520,9520,9520,1799
20230814,152900,2570549570,9580,9580,9580,9580,0
20230814,152800,2570549570,9580,9580,9580,9580,0
20230814,152700,2570549570,9580,9580,9580,9580,0
20230814,152600,2570549570,9580,9580,9580,9580,0
20230814,152500,2570549570,9580,9580,9580,9580,0
20230814,152400,2570549570,9580,9580,9580,9580,0
20230814,152300,2570549570,9580,9580,9580,9580,0
20230814,152200,2570549570,9580,9580,9580,9580,0
20230814,152100,2570549570,9580,9580,9580,9580,0
20230814,152000,2570549570,9580,9580,9580,9580,0
20230814,151900,2570549570,9580,9570,9580,9550,216
20230814,151800,2568483000,9570,9560,9570,9550,295
20230814,151700,2565663060,9560,9550,9560,9550,310
20230814,151600,2562702450,9550,9550,9550,9550,1
20230814,151500,2562692900,9550,9550,9550,9550,20
20230814,151400,2562501900,9550,9550,9550,9550,104
20230814,151300,2561508700,9550,9530,9550,9530,334
20230814,151200,2558325230,9530,9540,9540,9530,219
20230814,151100,2556237990,9540,9540,9540,9540,26
20230814,151000,2555989950,9530,9560,9560,9530,467
20230814,150900,2551532980,9570,9570,9570,9570,2
20230814,150800,2551513840,9570,9560,9570,9560,168
20230814,150700,2549907350,9560,9560,9560,9560,34
20230814,150600,2549582310,9550,9560,9560,9550,111
20230814,150500,2548521200,9560,9560,9560,9550,65
20230814,150400,2547899850,9580,9570,9580,9570,106
20230814,150300,2546885400,9570,9560,9580,9550,16
20230814,150200,2546732470,9560,9550,9580,9550,64
20230814,150100,2546121190,9550,9550,9550,9550,17
20230814,150000,2545958840,9550,9550,9550,9550,11
20230814,145900,2545853790,9540,9540,9540,9540,0
20230814,145800,2545853790,9540,9540,9540,9540,1
20230814,145700,2545844250,9550,9550,9550,9550,6
20230814,145600,2545786950,9540,9540,9540,9540,81
20230814,145500,2545014210,9540,9540,9540,9540,403
20230814,145400,2541169590,9530,9530,9530,9530,50
20230814,145300,2540693090,9540,9540,9540,9540,0
20230814,145200,2540693090,9540,9540,9540,9540,0
20230814,145100,2540693090,9540,9540,9540,9540,4
20230814,145000,2540654930,9540,9530,9540,9530,31
20230814,144900,2540359490,9530,9530,9530,9530,6
20230814,144800,2540302310,9510,9530,9530,9510,15
20230814,144700,2540159530,9530,9530,9530,9530,3
20230814,144600,2540130940,9510,9530,9530,9510,152
20230814,144500,2538683750,9540,9540,9540,9540,205
20230814,144400,2536728050,9540,9520,9540,9520,111
20230814,144300,2535671150,9520,9520,9520,9520,331
20230814,144200,2532520030,9520,9520,9520,9520,10
20230814,144100,2532424830,9520,9520,9520,9520,381
20230814,144000,2528797710,9530,9530,9530,9530,249
20230814,143900,2526424740,9540,9530,9540,9530,261
20230814,143800,2523936410,9540,9540,9540,9540,195
20230814,143700,2522076110,9530,9550,9550,9530,146
20230814,143600,2520683580,9550,9550,9550,9550,0
20230814,143500,2520683580,9550,9550,9550,9550,0
20230814,143400,2520683580,9550,9550,9550,9550,50
20230814,143300,2520206080,9550,9550,9550,9550,1
20230814,143200,2520196530,9550,9550,9550,9550,0
20230814,143100,2520196530,9550,9550,9550,9550,187
20230814,143000,2518410680,9530,9550,9550,9530,936
20230814,142900,2509488580,9530,9540,9540,9530,200
20230814,142800,2507582570,9540,9540,9540,9540,31
20230814,142700,2507286830,9540,9540,9540,9540,0
20230814,142600,2507286830,9540,9540,9540,9540,27
20230814,142500,2507029250,9540,9530,9550,9520,25
20230814,142400,2506790990,9550,9550,9550,9550,1
20230814,142300,2506781440,9520,9520,9520,9520,0
20230814,142200,2506781440,9520,9530,9530,9520,62
20230814,142100,2506191070,9550,9550,9550,9550,20
20230814,142000,2506000070,9550,9540,9550,9540,11
20230814,141900,2505895120,9550,9550,9550,9550,96
20230814,141800,2504978320,9550,9550,9550,9540,478
20230814,141700,2500413450,9550,9550,9550,9550,152
20230814,141600,2498961850,9550,9550,9550,9550,505
20230814,141500,2494139100,9520,9520,9520,9520,0
20230814,141400,2494139100,9520,9550,9550,9520,4
20230814,141300,2494100980,9540,9550,9550,9540,863
20230814,141200,2485867160,9510,9510,9510,9510,0
20230814,141100,2485867160,9510,9500,9510,9500,239
20230814,141000,2483594320,9500,9500,9500,9500,81
20230814,140900,2482824820,9500,9500,9500,9500,0
20230814,140800,2482824820,9500,9500,9500,9500,4
20230814,140700,2482786820,9500,9500,9500,9500,1
20230814,140600,2482777320,9510,9490,9510,9490,82
20230814,140500,2481998520,9500,9510,9510,9500,6
20230814,140400,2481941470,9510,9480,9510,9480,56
20230814,140300,2481409630,9510,9480,9510,9480,6
20230814,140200,2481352690,9510,9480,9510,9470,126
20230814,140100,2480154760,9480,9480,9480,9480,2
20230814,140000,2480135800,9500,9470,9510,9470,14
20230814,135900,2480002750,9470,9500,9500,9470,203
20230814,135800,2478080310,9510,9510,9510,9470,410
20230814,135700,2474193480,9520,9550,9550,9520,7
20230814,135600,2474126720,9520,9520,9520,9520,8
20230814,135500,2474050560,9520,9520,9520,9520,65
20230814,135400,2473431760,9530,9550,9550,9530,11
20230814,135300,2473326860,9520,9480,9520,9480,824
20230814,135200,2465507200,9470,9490,9490,9470,368
20230814,135100,2462018050,9510,9520,9520,9500,222
20230814,135000,2459906280,9520,9530,9530,9510,354
20230814,134900,2456536300,9560,9560,9560,9560,14
20230814,134800,2456402460,9540,9540,9540,9540,0
20230814,134700,2456402460,9540,9540,9540,9540,6
20230814,134600,2456345220,9560,9540,9560,9540,25
20230814,134500,2456106670,9540,9540,9540,9530,43
20230814,134400,2455696470,9520,9520,9520,9520,0
20230814,134300,2455696470,9520,9520,9520,9520,5
20230814,134200,2455648870,9530,9550,9550,9530,15
20230814,134100,2455505770,9550,9550,9550,9550,11
20230814,134000,2455400720,9510,9480,9510,9480,247
20230814,133900,2453056490,9480,9490,9490,9480,294
20230814,133800,2450267270,9490,9490,9490,9490,0
20230814,133700,2450267270,9490,9500,9500,9490,4
20230814,133600,2450229290,9460,9490,9500,9450,983
20230814,133500,2440923310,9490,9490,9490,9490,20
20230814,133400,2440733510,9490,9490,9490,9490,26
20230814,133300,2440486770,9480,9480,9480,9480,3
20230814,133200,2440458330,9470,9470,9470,9470,106
20230814,133100,2439454510,9470,9470,9470,9470,0
20230814,133000,2439454510,9470,9480,9480,9470,414
20230814,132900,2435530930,9480,9490,9490,9480,1096
20230814,132800,2425130910,9500,9510,9510,9500,1769
20230814,132700,2408324370,9510,9510,9510,9510,37
20230814,132600,2407972500,9520,9550,9550,9520,174
20230814,132500,2406315180,9530,9530,9530,9530,1
20230814,132400,2406305650,9510,9530,9530,9500,2320
20230814,132300,2384234150,9540,9550,9550,9540,13
20230814,132200,2384110050,9560,9540,9560,9540,200
20230814,132100,2382202030,9550,9560,9560,9550,197
20230814,132000,2380320430,9590,9590,9590,9590,0
20230814,131900,2380320430,9590,9590,9590,9590,1
20230814,131800,2380310840,9570,9590,9590,9570,52
20230814,131700,2379812800,9590,9580,9590,9560,2830
20230814,131600,2352749290,9590,9590,9590,9590,5
20230814,131500,2352701340,9580,9590,9590,9580,5
20230814,131400,2352653430,9590,9590,9590,9580,97
20230814,131300,2351723820,9590,9590,9590,9590,56
20230814,131200,2351186780,9590,9580,9590,9580,98
20230814,131100,2350247480,9580,9580,9580,9580,23
20230814,131000,2350027140,9570,9570,9570,9570,6
20230814,130900,2349969720,9580,9580,9580,9580,1
20230814,130800,2349960140,9570,9570,9580,9570,66
20230814,130700,2349328510,9570,9580,9580,9570,6
20230814,130600,2349271080,9560,9570,9570,9560,62
20230814,130500,2348678240,9580,9570,9580,9570,3
20230814,130400,2348649520,9590,9560,9590,9560,109
20230814,130300,2347607180,9560,9560,9560,9560,20
20230814,130200,2347415980,9560,9560,9560,9560,94
20230814,130100,2346517340,9560,9560,9560,9560,100
20230814,130000,2345561340,9560,9560,9560,9560,10
20230814,125900,2345465740,9560,9560,9560,9560,20
20230814,125800,2345274540,9560,9560,9560,9560,10
20230814,125700,2345178940,9560,9560,9560,9560,1
20230814,125600,2345169380,9550,9550,9560,9550,94
20230814,125500,2344271550,9550,9550,9550,9550,16
20230814,125400,2344118750,9550,9570,9570,9550,799
20230814,125300,2336488150,9590,9560,9590,9560,51
20230814,125200,2336000560,9560,9550,9590,9550,80
20230814,125100,2335235820,9550,9570,9570,9550,235
20230814,125000,2332991540,9570,9570,9570,9570,3
20230814,124900,2332962830,9580,9580,9580,9580,50
20230814,124800,2332483830,9590,9580,9590,9560,1707
20230814,124700,2316154040,9580,9580,9580,9580,160
20230814,124600,2314621240,9580,9580,9580,9580,6
20230814,124500,2314563760,9580,9580,9580,9580,200
20230814,124400,2312647760,9580,9610,9610,9580,1860
20230814,124300,2294799050,9610,9610,9610,9610,0
20230814,124200,2294799050,9610,9610,9610,9610,0
20230814,124100,2294799050,9610,9610,9610,9610,107
20230814,124000,2293770780,9610,9610,9610,9610,4
20230814,123900,2293732340,9610,9610,9610,9610,29
20230814,123800,2293453650,9610,9610,9610,9610,430
20230814,123700,2289321350,9620,9620,9620,9620,322
20230814,123600,2286223710,9620,9620,9620,9620,4
20230814,123500,2286185230,9620,9620,9620,9620,225
20230814,123400,2284020730,9610,9610,9610,9610,0
20230814,123300,2284020730,9610,9620,9620,9610,169
20230814,123200,2282395550,9620,9620,9620,9620,102
20230814,123100,2281414310,9620,9620,9620,9620,0
20230814,123000,2281414310,9620,9620,9620,9620,3
20230814,122900,2281385450,9630,9650,9650,9630,12
20230814,122800,2281269690,9650,9650,9650,9650,58
20230814,122700,2280709990,9640,9640,9640,9640,3
20230814,122600,2280681070,9650,9650,9650,9630,10
20230814,122500,2280584670,9640,9620,9640,9620,95
20230814,122400,2279670520,9620,9640,9640,9620,86
20230814,122300,2278842200,9620,9620,9620,9620,13
20230814,122200,2278717140,9620,9620,9620,9620,1
20230814,122100,2278707520,9640,9640,9640,9640,0
20230814,122000,2278707520,9640,9640,9640,9640,0
20230814,121900,2278707520,9640,9640,9640,9640,0
20230814,121800,2278707520,9640,9640,9640,9640,1
20230814,121700,2278697880,9620,9620,9620,9620,0
20230814,121600,2278697880,9620,9620,9620,9620,0
20230814,121500,2278697880,9620,9620,9620,9620,31
20230814,121400,2278399660,9620,9630,9640,9610,470
20230814,121300,2273882090,9640,9640,9640,9640,1
20230814,121200,2273872450,9630,9630,9630,9630,2
20230814,121100,2273853190,9630,9630,9630,9630,0
20230814,121000,2273853190,9630,9630,9630,9630,7
20230814,120900,2273785780,9640,9630,9640,9630,8
20230814,120800,2273708730,9640,9620,9640,9620,89
20230814,120700,2272851950,9640,9640,9640,9640,0
20230814,120600,2272851950,9640,9640,9640,9640,0
20230814,120500,2272851950,9640,9640,9640,9640,1
20230814,120400,2272842310,9640,9640,9640,9640,1
20230814,120300,2272832670,9620,9640,9640,9620,48
20230814,120200,2272370240,9630,9630,9640,9630,42
20230814,120100,2271965770,9620,9620,9620,9620,40
20230814,120000,2271580970,9630,9630,9630,9630,39
20230814,115900,2271205400,9630,9620,9630,9620,65
20230814,115800,2270580090,9620,9620,9620,9620,100
20230814,115700,2269618090,9620,9620,9620,9620,103
20230814,115600,2268627230,9630,9630,9640,9630,22
20230814,115500,2268415360,9630,9620,9630,9620,134
20230814,115400,2267126260,9620,9620,9620,9600,404
20230814,115300,2263245980,9620,9610,9620,9610,79
20230814,115200,2262486650,9610,9620,9620,9610,19
20230814,115100,2262304050,9620,9630,9630,9610,112
20230814,115000,2261225650,9610,9620,9620,9610,370
20230814,114900,2257669920,9640,9630,9640,9620,268
20230814,114800,2255091730,9660,9660,9660,9660,45
20230814,114700,2254657030,9670,9670,9670,9670,0
20230814,114600,2254657030,9670,9670,9670,9670,11
20230814,114500,2254550660,9620,9680,9680,9620,141
20230814,114400,2253186000,9680,9680,9680,9680,23
20230814,114300,2252963360,9680,9680,9680,9680,0
20230814,114200,2252963360,9680,9680,9680,9680,1
20230814,114100,2252953680,9630,9650,9650,9630,72
20230814,114000,2252260250,9650,9650,9650,9650,2
20230814,113900,2252240950,9660,9660,9660,9660,5
20230814,113800,2252192650,9680,9680,9680,9680,1
20230814,113700,2252182970,9660,9670,9670,9660,158
20230814,113600,2250655190,9670,9670,9680,9660,202
20230814,113500,2248701560,9680,9680,9680,9680,5
20230814,113400,2248653160,9700,9680,9700,9680,2388
20230814,113300,2225511930,9680,9680,9690,9640,652
20230814,113200,2219196610,9690,9680,9690,9680,200
20230814,113100,2217259370,9680,9640,9690,9620,1038
20230814,113000,2207244900,9640,9640,9640,9640,30
20230814,112900,2206955700,9640,9610,9640,9610,217
20230814,112800,2204870300,9610,9610,9610,9610,1
20230814,112700,2204860690,9590,9610,9610,9590,604
20230814,112600,2199060390,9610,9600,9610,9600,420
20230814,112500,2195025220,9600,9600,9600,9600,68
20230814,112400,2194372420,9610,9610,9610,9610,0
20230814,112300,2194372420,9610,9610,9610,9610,95
20230814,112200,2193459470,9610,9600,9610,9590,220
20230814,112100,2191347600,9610,9600,9610,9600,508
20230814,112000,2186466270,9600,9590,9600,9590,4
20230814,111900,2186427900,9580,9600,9600,9570,285
20230814,111800,2183697890,9580,9600,9600,9580,758
20230814,111700,2176423110,9610,9620,9620,9610,252
20230814,111600,2174001370,9640,9640,9640,9640,1
20230814,111500,2173991730,9600,9650,9650,9600,1499
20230814,111400,2159596600,9610,9630,9630,9610,1101
20230814,111300,2149008160,9640,9680,9680,9640,1089
20230814,111200,2138501640,9660,9650,9680,9650,206
20230814,111100,2136512800,9680,9680,9680,9660,141
20230814,111000,2135148080,9690,9690,9690,9690,0
20230814,110900,2135148080,9690,9670,9690,9670,69
20230814,110800,2134480590,9690,9690,9690,9690,4
20230814,110700,2134441830,9690,9680,9690,9680,2
20230814,110600,2134422460,9690,9690,9690,9690,0
20230814,110500,2134422460,9690,9690,9690,9690,0
20230814,110400,2134422460,9690,9660,9690,9660,205
20230814,110300,2132436040,9650,9660,9660,9650,2
20230814,110200,2132416730,9690,9650,9690,9650,70
20230814,110100,2131741150,9660,9660,9690,9660,22
20230814,110000,2131528600,9660,9680,9690,9660,72
20230814,105900,2130832650,9680,9650,9680,9650,75
20230814,105800,2130107640,9650,9660,9660,9650,25
20230814,105700,2129866380,9650,9650,9650,9650,46
20230814,105600,2129422480,9650,9650,9650,9640,12
20230814,105500,2129306770,9650,9650,9650,9650,0
20230814,105400,2129306770,9650,9630,9650,9630,28
20230814,105300,2129036870,9630,9650,9650,9630,136
20230814,105200,2127725970,9680,9680,9680,9680,1
20230814,105100,2127716290,9630,9650,9680,9610,357
20230814,105000,2124281260,9660,9680,9680,9660,918
20230814,104900,2115413030,9690,9700,9710,9680,32
20230814,104800,2115103080,9710,9710,9710,9710,0
20230814,104700,2115103080,9710,9660,9710,9660,1155
20230814,104600,2103924220,9660,9650,9660,9650,872
20230814,104500,2095509210,9640,9640,9640,9640,62
20230814,104400,2094911530,9650,9620,9650,9620,287
20230814,104300,2092150410,9620,9650,9650,9600,1131
20230814,104200,2081281530,9620,9650,9650,9620,1754
20230814,104100,2064387490,9660,9660,9660,9660,1
20230814,104000,2064377830,9650,9650,9650,9650,2
20230814,103900,2064358530,9660,9660,9660,9660,25
20230814,103800,2064117030,9660,9660,9660,9640,8
20230814,103700,2064039780,9660,9660,9660,9630,479
20230814,103600,2059422410,9640,9650,9650,9640,324
20230814,103500,2056297810,9660,9660,9660,9660,2
20230814,103400,2056278490,9660,9660,9660,9660,109
20230814,103300,2055225550,9660,9650,9660,9650,156
20230814,103200,2053719480,9650,9660,9660,9640,545
20230814,103100,2048464070,9650,9650,9650,9650,62
20230814,103000,2047865770,9660,9660,9660,9640,4
20230814,102900,2047827160,9630,9640,9640,9630,1447
20230814,102800,2033891490,9640,9640,9640,9640,262
20230814,102700,2031365810,9640,9640,9650,9640,1077
20230814,102600,2020978120,9650,9650,9650,9640,166
20230814,102500,2019376570,9650,9670,9670,9640,1829
20230814,102400,2001715230,9680,9730,9730,9680,572
20230814,102300,1996175720,9700,9730,9740,9700,232
20230814,102200,1993918440,9680,9710,9710,9680,2774
20230814,102100,1967006610,9720,9740,9740,9720,1912
20230814,102000,1948412990,9740,9740,9740,9740,153
20230814,101900,1946922770,9750,9760,9760,9750,6
20230814,101800,1946864250,9750,9750,9750,9750,219
20230814,101700,1944729000,9750,9750,9750,9750,0
20230814,101600,1944729000,9750,9770,9770,9750,171
20230814,101500,1943061110,9770,9760,9770,9760,97
20230814,101400,1942114380,9770,9790,9790,9770,1326
20230814,101300,1929152210,9790,9800,9810,9790,9
20230814,101200,1929064030,9810,9810,9810,9810,2
20230814,101100,1929044410,9800,9800,9800,9800,211
20230814,101000,1926976610,9830,9830,9830,9830,101
20230814,100900,1925983780,9830,9830,9830,9830,1
20230814,100800,1925973950,9830,9820,9830,9790,3246
20230814,100700,1894187520,9780,9800,9800,9780,150
20230814,100600,1892718250,9820,9800,9820,9800,2
20230814,100500,1892698630,9780,9800,9800,9780,246
20230814,100400,1890292720,9780,9830,9830,9780,52
20230814,100300,1889783370,9800,9820,9820,9790,610
20230814,100200,1883805270,9820,9800,9820,9800,431
20230814,100100,1879576330,9790,9800,9800,9790,683
20230814,100000,1872887760,9830,9780,9830,9780,227
20230814,095900,1870666850,9780,9780,9780,9780,170
20230814,095800,1869004250,9830,9780,9830,9780,883
20230814,095700,1860351600,9780,9770,9810,9770,2186
20230814,095600,1838982160,9760,9760,9760,9750,442
20230814,095500,1834668440,9750,9750,9760,9750,245
20230814,095400,1832277640,9750,9730,9750,9730,293
20230814,095300,1829421090,9730,9750,9750,9730,43
20230814,095200,1829002680,9720,9740,9760,9710,1717
20230814,095100,1812287830,9760,9740,9760,9740,1351
20230814,095000,1799125600,9740,9760,9770,9740,1911
20230814,094900,1780481470,9760,9740,9830,9740,363
20230814,094800,1776931830,9720,9720,9720,9720,40
20230814,094700,1776543030,9720,9730,9730,9720,705
20230814,094600,1769687090,9720,9720,9730,9720,441
20230814,094500,1765396570,9720,9720,9720,9720,175
20230814,094400,1763695570,9720,9710,9730,9700,1100
20230814,094300,1753009640,9710,9740,9740,9710,1015
20230814,094200,1743138130,9740,9800,9800,9730,3275
20230814,094100,1711182240,9800,9830,9840,9800,4082
20230814,094000,1671140570,9870,9830,9870,9830,755
20230814,093900,1663712760,9830,9860,9860,9830,2480
20230814,093800,1639297230,9860,9860,9860,9860,108
20230814,093700,1638232350,9860,9870,9880,9860,3472
20230814,093600,1603972340,9870,9880,9880,9870,292
20230814,093500,1601089280,9890,9920,9920,9890,425
20230814,093400,1596884910,9920,9890,9920,9870,573
20230814,093300,1591220480,9920,9870,9920,9870,274
20230814,093200,1588507390,9870,9870,9900,9860,1146
20230814,093100,1577197320,9870,9850,9870,9850,195
20230814,093000,1575275630,9850,9900,9910,9850,3275
20230814,092900,1542901350,9910,9930,9930,9900,1478
20230814,092800,1528257320,9910,9910,9930,9910,340
20230814,092700,1524887620,9910,9910,9930,9900,1243
20230814,092600,1512568490,9900,9930,9930,9900,4961
20230814,092500,1463394820,9940,10010,10010,9940,4547
20230814,092400,1418065660,10010,10030,10030,10000,6532
20230814,092300,1352690500,10090,10030,10090,10020,1202
20230814,092200,1340630580,10020,10120,10120,10020,2969
20230814,092100,1310717260,10060,10050,10090,10050,1593
20230814,092000,1294689790,10050,10040,10070,10040,977
20230814,091900,1284864160,10030,10070,10080,10030,1064
20230814,091800,1274170830,10070,10090,10090,10040,1166
20230814,091700,1262425850,10090,10220,10230,10090,8880
20230814,091600,1172091780,10230,10170,10290,10170,2700
20230814,091500,1144513380,10170,10090,10180,10090,2640
20230814,091400,1117739610,10080,10040,10080,10030,454
20230814,091300,1113180420,10030,10070,10110,10020,1587
20230814,091200,1097222940,10070,10000,10070,10000,2307
20230814,091100,1074069080,10000,10140,10140,10000,5498
20230814,091000,1018874680,10140,10190,10190,10140,3143
20230814,090900,986886510,10170,10270,10320,10170,4770
20230814,090800,938110960,10320,10300,10340,10230,8724
20230814,090700,848292160,10300,10390,10390,10300,4472
20230814,090600,802101640,10390,10230,10400,10200,11726
20230814,090500,681270370,10240,10050,10240,10010,10448
20230814,090400,575243790,10050,10010,10050,10000,2610
20230814,090300,549044770,10010,9980,10020,9960,2900
20230814,090200,520020320,9980,9960,10030,9910,5132
20230814,090100,468869810,9960,10030,10040,9960,10178
20230814,090000,367047110,10030,10030,10030,9950,36631