KissMeData/322180/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,204300,15391908860,7750,7750,7750,7750,11003
20230814,204200,15391908860,7750,7750,7750,7750,0
20230814,204100,15391908860,7750,7750,7750,7750,0
20230814,204000,15391908860,7750,7750,7750,7750,0
20230814,203900,15391908860,7750,7750,7750,7750,0
20230814,203800,15391908860,7750,7750,7750,7750,0
20230814,203700,15391908860,7750,7750,7750,7750,0
20230814,203600,15391908860,7750,7750,7750,7750,0
20230814,203500,15391908860,7750,7750,7750,7750,0
20230814,203400,15391908860,7750,7750,7750,7750,0
20230814,203300,15391908860,7750,7750,7750,7750,0
20230814,203200,15391908860,7750,7750,7750,7750,0
20230814,203100,15391908860,7750,7750,7750,7750,0
20230814,203000,15391908860,7750,7750,7750,7750,0
20230814,202900,15391908860,7750,7750,7750,7750,0
20230814,202800,15391908860,7750,7750,7750,7750,0
20230814,202700,15391908860,7750,7750,7750,7750,0
20230814,202600,15391908860,7750,7750,7750,7750,0
20230814,202500,15391908860,7750,7750,7750,7750,0
20230814,202400,15391908860,7750,7750,7750,7750,0
20230814,202300,15391908860,7750,7750,7750,7750,0
20230814,202200,15391908860,7750,7750,7750,7750,0
20230814,202100,15391908860,7750,7750,7750,7750,0
20230814,202000,15391908860,7750,7750,7750,7750,0
20230814,201900,15391908860,7750,7750,7750,7750,0
20230814,201800,15391908860,7750,7750,7750,7750,0
20230814,201700,15391908860,7750,7750,7750,7750,0
20230814,201600,15391908860,7750,7750,7750,7750,0
20230814,201500,15391908860,7750,7750,7750,7750,0
20230814,201400,15391908860,7750,7750,7750,7750,0
20230814,201300,15391908860,7750,7750,7750,7750,11003
20230814,201200,15391908860,7750,7750,7750,7750,0
20230814,201100,15391908860,7750,7750,7750,7750,0
20230814,201000,15391908860,7750,7750,7750,7750,0
20230814,200900,15391908860,7750,7750,7750,7750,0
20230814,200800,15391908860,7750,7750,7750,7750,0
20230814,200700,15391908860,7750,7750,7750,7750,0
20230814,200600,15391908860,7750,7750,7750,7750,0
20230814,200500,15391908860,7750,7750,7750,7750,0
20230814,200400,15391908860,7750,7750,7750,7750,0
20230814,200300,15391908860,7750,7750,7750,7750,0
20230814,200200,15391908860,7750,7750,7750,7750,0
20230814,200100,15391908860,7750,7750,7750,7750,0
20230814,200000,15391908860,7750,7750,7750,7750,0
20230814,195900,15391908860,7750,7750,7750,7750,0
20230814,195800,15391908860,7750,7750,7750,7750,0
20230814,195700,15391908860,7750,7750,7750,7750,0
20230814,195600,15391908860,7750,7750,7750,7750,0
20230814,195500,15391908860,7750,7750,7750,7750,0
20230814,195400,15391908860,7750,7750,7750,7750,0
20230814,195300,15391908860,7750,7750,7750,7750,0
20230814,195200,15391908860,7750,7750,7750,7750,0
20230814,195100,15391908860,7750,7750,7750,7750,0
20230814,195000,15391908860,7750,7750,7750,7750,0
20230814,194900,15391908860,7750,7750,7750,7750,0
20230814,194800,15391908860,7750,7750,7750,7750,0
20230814,194700,15391908860,7750,7750,7750,7750,0
20230814,194600,15391908860,7750,7750,7750,7750,0
20230814,194500,15391908860,7750,7750,7750,7750,0
20230814,194400,15391908860,7750,7750,7750,7750,0
20230814,194300,15391908860,7750,7750,7750,7750,11003
20230814,194200,15391908860,7750,7750,7750,7750,0
20230814,194100,15391908860,7750,7750,7750,7750,0
20230814,194000,15391908860,7750,7750,7750,7750,0
20230814,193900,15391908860,7750,7750,7750,7750,0
20230814,193800,15391908860,7750,7750,7750,7750,0
20230814,193700,15391908860,7750,7750,7750,7750,0
20230814,193600,15391908860,7750,7750,7750,7750,0
20230814,193500,15391908860,7750,7750,7750,7750,0
20230814,193400,15391908860,7750,7750,7750,7750,0
20230814,193300,15391908860,7750,7750,7750,7750,0
20230814,193200,15391908860,7750,7750,7750,7750,0
20230814,193100,15391908860,7750,7750,7750,7750,0
20230814,193000,15391908860,7750,7750,7750,7750,0
20230814,192900,15391908860,7750,7750,7750,7750,0
20230814,192800,15391908860,7750,7750,7750,7750,0
20230814,192700,15391908860,7750,7750,7750,7750,0
20230814,192600,15391908860,7750,7750,7750,7750,0
20230814,192500,15391908860,7750,7750,7750,7750,0
20230814,192400,15391908860,7750,7750,7750,7750,0
20230814,192300,15391908860,7750,7750,7750,7750,0
20230814,192200,15391908860,7750,7750,7750,7750,0
20230814,192100,15391908860,7750,7750,7750,7750,0
20230814,192000,15391908860,7750,7750,7750,7750,0
20230814,191900,15391908860,7750,7750,7750,7750,0
20230814,191800,15391908860,7750,7750,7750,7750,0
20230814,191700,15391908860,7750,7750,7750,7750,0
20230814,191600,15391908860,7750,7750,7750,7750,0
20230814,191500,15391908860,7750,7750,7750,7750,0
20230814,191400,15391908860,7750,7750,7750,7750,0
20230814,191300,15391908860,7750,7750,7750,7750,11003
20230814,191200,15391908860,7750,7750,7750,7750,0
20230814,191100,15391908860,7750,7750,7750,7750,0
20230814,191000,15391908860,7750,7750,7750,7750,0
20230814,190900,15391908860,7750,7750,7750,7750,0
20230814,190800,15391908860,7750,7750,7750,7750,0
20230814,190700,15391908860,7750,7750,7750,7750,0
20230814,190600,15391908860,7750,7750,7750,7750,0
20230814,190500,15391908860,7750,7750,7750,7750,0
20230814,190400,15391908860,7750,7750,7750,7750,0
20230814,190300,15391908860,7750,7750,7750,7750,0
20230814,190200,15391908860,7750,7750,7750,7750,0
20230814,190100,15391908860,7750,7750,7750,7750,0
20230814,190000,15391908860,7750,7750,7750,7750,0
20230814,185900,15391908860,7750,7750,7750,7750,0
20230814,185800,15391908860,7750,7750,7750,7750,0
20230814,185700,15391908860,7750,7750,7750,7750,0
20230814,185600,15391908860,7750,7750,7750,7750,0
20230814,185500,15391908860,7750,7750,7750,7750,0
20230814,185400,15391908860,7750,7750,7750,7750,0
20230814,185300,15391908860,7750,7750,7750,7750,0
20230814,185200,15391908860,7750,7750,7750,7750,0
20230814,185100,15391908860,7750,7750,7750,7750,0
20230814,185000,15391908860,7750,7750,7750,7750,0
20230814,184900,15391908860,7750,7750,7750,7750,0
20230814,184800,15391908860,7750,7750,7750,7750,0
20230814,184700,15391908860,7750,7750,7750,7750,0
20230814,184600,15391908860,7750,7750,7750,7750,0
20230814,184500,15391908860,7750,7750,7750,7750,0
20230814,184400,15391908860,7750,7750,7750,7750,0
20230814,184300,15391908860,7750,7750,7750,7750,11003
20230814,184200,15391908860,7750,7750,7750,7750,0
20230814,184100,15391908860,7750,7750,7750,7750,0
20230814,184000,15391908860,7750,7750,7750,7750,0
20230814,183900,15391908860,7750,7750,7750,7750,0
20230814,183800,15391908860,7750,7750,7750,7750,0
20230814,183700,15391908860,7750,7750,7750,7750,0
20230814,183600,15391908860,7750,7750,7750,7750,0
20230814,183500,15391908860,7750,7750,7750,7750,0
20230814,183400,15391908860,7750,7750,7750,7750,0
20230814,183300,15391908860,7750,7750,7750,7750,0
20230814,183200,15391908860,7750,7750,7750,7750,0
20230814,183100,15391908860,7750,7750,7750,7750,0
20230814,183000,15391908860,7750,7750,7750,7750,0
20230814,182900,15391908860,7750,7750,7750,7750,0
20230814,182800,15391908860,7750,7750,7750,7750,0
20230814,182700,15391908860,7750,7750,7750,7750,0
20230814,182600,15391908860,7750,7750,7750,7750,0
20230814,182500,15391908860,7750,7750,7750,7750,0
20230814,182400,15391908860,7750,7750,7750,7750,0
20230814,182300,15391908860,7750,7750,7750,7750,0
20230814,182200,15391908860,7750,7750,7750,7750,0
20230814,182100,15391908860,7750,7750,7750,7750,0
20230814,182000,15391908860,7750,7750,7750,7750,0
20230814,181900,15391908860,7750,7750,7750,7750,0
20230814,181800,15391908860,7750,7750,7750,7750,0
20230814,181700,15391908860,7750,7750,7750,7750,0
20230814,181600,15391908860,7750,7750,7750,7750,0
20230814,181500,15391908860,7750,7750,7750,7750,0
20230814,181400,15391908860,7750,7750,7750,7750,0
20230814,181300,15391908860,7750,7750,7750,7750,11003
20230814,181200,15391908860,7750,7750,7750,7750,0
20230814,181100,15391908860,7750,7750,7750,7750,0
20230814,181000,15391908860,7750,7750,7750,7750,0
20230814,180900,15391908860,7750,7750,7750,7750,0
20230814,180800,15391908860,7750,7750,7750,7750,0
20230814,180700,15391908860,7750,7750,7750,7750,0
20230814,180600,15391908860,7750,7750,7750,7750,0
20230814,180500,15391908860,7750,7750,7750,7750,0
20230814,180400,15391908860,7750,7750,7750,7750,0
20230814,180300,15391908860,7750,7750,7750,7750,0
20230814,180200,15391908860,7750,7750,7750,7750,0
20230814,180100,15391908860,7750,7750,7750,7750,0
20230814,180000,15391908860,7750,7750,7750,7750,0
20230814,175900,15391908860,7750,7750,7750,7750,0
20230814,175800,15391908860,7750,7750,7750,7750,0
20230814,175700,15391908860,7750,7750,7750,7750,0
20230814,175600,15391908860,7750,7750,7750,7750,0
20230814,175500,15391908860,7750,7750,7750,7750,0
20230814,175400,15391908860,7750,7750,7750,7750,0
20230814,175300,15391908860,7750,7750,7750,7750,0
20230814,175200,15391908860,7750,7750,7750,7750,0
20230814,175100,15391908860,7750,7750,7750,7750,0
20230814,175000,15391908860,7750,7750,7750,7750,0
20230814,174900,15391908860,7750,7750,7750,7750,0
20230814,174800,15391908860,7750,7750,7750,7750,0
20230814,174700,15391908860,7750,7750,7750,7750,0
20230814,174600,15391908860,7750,7750,7750,7750,0
20230814,174500,15391908860,7750,7750,7750,7750,0
20230814,174400,15391908860,7750,7750,7750,7750,0
20230814,174300,15391908860,7750,7750,7750,7750,11003
20230814,174200,15391908860,7750,7750,7750,7750,0
20230814,174100,15391908860,7750,7750,7750,7750,0
20230814,174000,15391908860,7750,7750,7750,7750,0
20230814,173900,15391908860,7750,7750,7750,7750,0
20230814,173800,15391908860,7750,7750,7750,7750,0
20230814,173700,15391908860,7750,7750,7750,7750,0
20230814,173600,15391908860,7750,7750,7750,7750,0
20230814,173500,15391908860,7750,7750,7750,7750,0
20230814,173400,15391908860,7750,7750,7750,7750,0
20230814,173300,15391908860,7750,7750,7750,7750,0
20230814,173200,15391908860,7750,7750,7750,7750,0
20230814,173100,15391908860,7750,7750,7750,7750,0
20230814,173000,15391908860,7750,7750,7750,7750,0
20230814,172900,15391908860,7750,7750,7750,7750,0
20230814,172800,15391908860,7750,7750,7750,7750,0
20230814,172700,15391908860,7750,7750,7750,7750,0
20230814,172600,15391908860,7750,7750,7750,7750,0
20230814,172500,15391908860,7750,7750,7750,7750,0
20230814,172400,15391908860,7750,7750,7750,7750,0
20230814,172300,15391908860,7750,7750,7750,7750,0
20230814,172200,15391908860,7750,7750,7750,7750,0
20230814,172100,15391908860,7750,7750,7750,7750,0
20230814,172000,15391908860,7750,7750,7750,7750,0
20230814,171900,15391908860,7750,7750,7750,7750,0
20230814,171800,15391908860,7750,7750,7750,7750,0
20230814,171700,15391908860,7750,7750,7750,7750,0
20230814,171600,15391908860,7750,7750,7750,7750,0
20230814,171500,15391908860,7750,7750,7750,7750,0
20230814,171400,15391908860,7750,7750,7750,7750,0
20230814,171300,15391908860,7750,7750,7750,7750,11003
20230814,171200,15391908860,7750,7750,7750,7750,0
20230814,171100,15391908860,7750,7750,7750,7750,0
20230814,171000,15391908860,7750,7750,7750,7750,0
20230814,170900,15391908860,7750,7750,7750,7750,0
20230814,170800,15391908860,7750,7750,7750,7750,0
20230814,170700,15391908860,7750,7750,7750,7750,0
20230814,170600,15391908860,7750,7750,7750,7750,0
20230814,170500,15391908860,7750,7750,7750,7750,0
20230814,170400,15391908860,7750,7750,7750,7750,0
20230814,170300,15391908860,7750,7750,7750,7750,0
20230814,170200,15391908860,7750,7750,7750,7750,0
20230814,170100,15391908860,7750,7750,7750,7750,0
20230814,170000,15391908860,7750,7750,7750,7750,0
20230814,165900,15391908860,7750,7750,7750,7750,0
20230814,165800,15391908860,7750,7750,7750,7750,0
20230814,165700,15391908860,7750,7750,7750,7750,0
20230814,165600,15391908860,7750,7750,7750,7750,0
20230814,165500,15391908860,7750,7750,7750,7750,0
20230814,165400,15391908860,7750,7750,7750,7750,0
20230814,165300,15391908860,7750,7750,7750,7750,0
20230814,165200,15391908860,7750,7750,7750,7750,0
20230814,165100,15391908860,7750,7750,7750,7750,0
20230814,165000,15391908860,7750,7750,7750,7750,0
20230814,164900,15391908860,7750,7750,7750,7750,0
20230814,164800,15391908860,7750,7750,7750,7750,0
20230814,164700,15391908860,7750,7750,7750,7750,0
20230814,164600,15391908860,7750,7750,7750,7750,0
20230814,164500,15391908860,7750,7750,7750,7750,0
20230814,164400,15391908860,7750,7750,7750,7750,0
20230814,164300,15391908860,7750,7750,7750,7750,11003
20230814,164200,15391908860,7750,7750,7750,7750,0
20230814,164100,15391908860,7750,7750,7750,7750,0
20230814,164000,15391908860,7750,7750,7750,7750,0
20230814,163900,15391908860,7750,7750,7750,7750,0
20230814,163800,15391908860,7750,7750,7750,7750,0
20230814,163700,15391908860,7750,7750,7750,7750,0
20230814,163600,15391908860,7750,7750,7750,7750,0
20230814,163500,15391908860,7750,7750,7750,7750,0
20230814,163400,15391908860,7750,7750,7750,7750,0
20230814,163300,15391908860,7750,7750,7750,7750,0
20230814,163200,15391908860,7750,7750,7750,7750,0
20230814,163100,15391908860,7750,7750,7750,7750,0
20230814,163000,15391908860,7750,7750,7750,7750,0
20230814,162900,15391908860,7750,7750,7750,7750,0
20230814,162800,15391908860,7750,7750,7750,7750,0
20230814,162700,15391908860,7750,7750,7750,7750,0
20230814,162600,15391908860,7750,7750,7750,7750,0
20230814,162500,15391908860,7750,7750,7750,7750,0
20230814,162400,15391908860,7750,7750,7750,7750,0
20230814,162300,15391908860,7750,7750,7750,7750,0
20230814,162200,15391908860,7750,7750,7750,7750,0
20230814,162100,15391908860,7750,7750,7750,7750,0
20230814,162000,15391908860,7750,7750,7750,7750,0
20230814,161900,15391908860,7750,7750,7750,7750,0
20230814,161800,15391908860,7750,7750,7750,7750,0
20230814,161700,15391908860,7750,7750,7750,7750,0
20230814,161600,15391908860,7750,7750,7750,7750,0
20230814,161500,15391908860,7750,7750,7750,7750,0
20230814,161400,15391908860,7750,7750,7750,7750,0
20230814,161300,15391908860,7750,7750,7750,7750,11003
20230814,161200,15391908860,7750,7750,7750,7750,0
20230814,161100,15391908860,7750,7750,7750,7750,0
20230814,161000,15391908860,7750,7750,7750,7750,0
20230814,160900,15391908860,7750,7750,7750,7750,0
20230814,160800,15391908860,7750,7750,7750,7750,0
20230814,160700,15391908860,7750,7750,7750,7750,0
20230814,160600,15391908860,7750,7750,7750,7750,0
20230814,160500,15391908860,7750,7750,7750,7750,0
20230814,160400,15391908860,7750,7750,7750,7750,0
20230814,160300,15391908860,7750,7750,7750,7750,0
20230814,160200,15391908860,7750,7750,7750,7750,0
20230814,160100,15391908860,7750,7750,7750,7750,0
20230814,160000,15391908860,7750,7750,7750,7750,0
20230814,155900,15391908860,7750,7750,7750,7750,0
20230814,155800,15391908860,7750,7750,7750,7750,0
20230814,155700,15391908860,7750,7750,7750,7750,0
20230814,155600,15391908860,7750,7750,7750,7750,0
20230814,155500,15391908860,7750,7750,7750,7750,0
20230814,155400,15391908860,7750,7750,7750,7750,0
20230814,155300,15391908860,7750,7750,7750,7750,0
20230814,155200,15391908860,7750,7750,7750,7750,0
20230814,155100,15391908860,7750,7750,7750,7750,0
20230814,155000,15391908860,7750,7750,7750,7750,0
20230814,154900,15391908860,7750,7750,7750,7750,0
20230814,154800,15391908860,7750,7750,7750,7750,0
20230814,154700,15391908860,7750,7750,7750,7750,0
20230814,154600,15391908860,7750,7750,7750,7750,0
20230814,154500,15391908860,7750,7750,7750,7750,0
20230814,154400,15391908860,7750,7750,7750,7750,0
20230814,154300,15391908860,7750,7750,7750,7750,11003
20230814,154200,15391908860,7750,7750,7750,7750,0
20230814,154100,15391908860,7750,7750,7750,7750,0
20230814,154000,15391908860,7750,7750,7750,7750,0
20230814,153900,15391908860,7750,7750,7750,7750,0
20230814,153800,15391908860,7750,7750,7750,7750,0
20230814,153700,15391908860,7750,7750,7750,7750,0
20230814,153600,15391908860,7750,7750,7750,7750,0
20230814,153500,15391908860,7750,7750,7750,7750,0
20230814,153400,15391908860,7750,7750,7750,7750,0
20230814,153300,15391908860,7750,7750,7750,7750,0
20230814,153200,15391908860,7750,7750,7750,7750,0
20230814,153100,15391908860,7750,7750,7750,7750,0
20230814,153000,15391908860,7750,7750,7750,7750,11003
20230814,152900,15306635610,7750,7750,7750,7750,0
20230814,152800,15306635610,7750,7750,7750,7750,0
20230814,152700,15306635610,7750,7750,7750,7750,0
20230814,152600,15306635610,7750,7750,7750,7750,0
20230814,152500,15306635610,7750,7750,7750,7750,0
20230814,152400,15306635610,7750,7750,7750,7750,0
20230814,152300,15306635610,7750,7750,7750,7750,0
20230814,152200,15306635610,7750,7750,7750,7750,0
20230814,152100,15306635610,7750,7750,7750,7750,0
20230814,152000,15306635610,7750,7750,7750,7750,0
20230814,151900,15306635610,7750,7820,7820,7750,5550
20230814,151800,15263562570,7790,7830,7840,7790,9268
20230814,151700,15191073620,7830,7830,7840,7830,4862
20230814,151600,15153001370,7840,7830,7850,7830,2083
20230814,151500,15136676110,7830,7830,7830,7820,3274
20230814,151400,15111050930,7830,7820,7830,7820,1581
20230814,151300,15098685330,7840,7850,7850,7820,1050
20230814,151200,15090459570,7850,7850,7850,7820,329
20230814,151100,15087878420,7820,7820,7850,7820,1345
20230814,151000,15077333760,7820,7850,7850,7790,4215
20230814,150900,15044351700,7850,7830,7870,7830,1493
20230814,150800,15032636370,7830,7800,7860,7790,2491
20230814,150700,15013160230,7790,7780,7800,7780,3054
20230814,150600,14989386990,7780,7770,7790,7750,5593
20230814,150500,14945891030,7780,7810,7820,7780,5299
20230814,150400,14904572830,7810,7830,7840,7810,2101
20230814,150300,14888148830,7840,7850,7850,7820,2061
20230814,150200,14871997400,7850,7880,7880,7850,2034
20230814,150100,14856014880,7880,7880,7900,7880,1603
20230814,150000,14843379580,7880,7970,7970,7880,2055
20230814,145900,14827058520,7970,7900,7970,7900,12178
20230814,145800,14730355460,7900,7840,7900,7840,4582
20230814,145700,14694330440,7840,7820,7880,7820,2186
20230814,145600,14677198120,7770,7880,7910,7770,5487
20230814,145500,14633933750,7880,7820,7900,7820,7177
20230814,145400,14577630850,7820,7710,7830,7710,8199
20230814,145300,14514005770,7710,7650,7710,7650,1701
20230814,145200,14500914860,7670,7670,7670,7650,2514
20230814,145100,14481641010,7670,7680,7710,7670,1585
20230814,145000,14469431840,7680,7680,7690,7680,734
20230814,144900,14463793200,7690,7700,7700,7670,487
20230814,144800,14460049060,7700,7700,7700,7700,1226
20230814,144700,14450608860,7700,7680,7700,7680,1020
20230814,144600,14442771530,7680,7680,7680,7670,581
20230814,144500,14438311210,7680,7670,7690,7670,441
20230814,144400,14434928440,7670,7700,7700,7670,721
20230814,144300,14429377830,7700,7700,7710,7650,1949
20230814,144200,14414371190,7700,7600,7700,7600,1215
20230814,144100,14405078830,7560,7600,7600,7560,993
20230814,144000,14397550230,7600,7600,7640,7570,206
20230814,143900,14395984540,7560,7600,7600,7560,322
20230814,143800,14393548970,7600,7560,7650,7550,1991
20230814,143700,14378489170,7560,7570,7570,7560,813
20230814,143600,14372337210,7570,7580,7600,7570,2596
20230814,143500,14352682280,7580,7610,7610,7570,2924
20230814,143400,14330535370,7610,7600,7610,7600,331
20230814,143300,14328018880,7600,7570,7610,7570,942
20230814,143200,14320876520,7570,7640,7650,7570,1174
20230814,143100,14311932650,7650,7620,7650,7550,3108
20230814,143000,14288390100,7600,7680,7680,7600,2116
20230814,142900,14272241300,7680,7740,7750,7660,1533
20230814,142800,14260425200,7740,7750,7750,7740,420
20230814,142700,14257172500,7750,7800,7800,7750,1848
20230814,142600,14242836570,7800,7810,7820,7760,675
20230814,142500,14237569810,7820,7840,7840,7820,1575
20230814,142400,14225247770,7840,7780,7840,7740,3587
20230814,142300,14197294660,7780,7750,7780,7750,366
20230814,142200,14194456130,7750,7780,7790,7740,807
20230814,142100,14188195370,7780,7780,7820,7780,1124
20230814,142000,14179439090,7780,7740,7790,7730,1015
20230814,141900,14171572390,7740,7820,7830,7740,3098
20230814,141800,14147412270,7820,7840,7840,7810,335
20230814,141700,14144792360,7840,7820,7840,7810,3729
20230814,141600,14115603300,7820,7780,7830,7780,4641
20230814,141500,14079374400,7790,7810,7820,7790,1163
20230814,141400,14070291960,7820,7820,7820,7800,6432
20230814,141300,14020036860,7820,7770,7830,7770,4215
20230814,141200,13987104510,7770,7720,7770,7720,3622
20230814,141100,13959074180,7720,7720,7730,7670,1391
20230814,141000,13948380370,7740,7720,7740,7720,1868
20230814,140900,13933953350,7730,7730,7730,7720,27
20230814,140800,13933744690,7740,7660,7750,7660,2456
20230814,140700,13914823050,7660,7600,7660,7590,419
20230814,140600,13911635250,7600,7620,7620,7600,1862
20230814,140500,13897482980,7610,7640,7640,7610,607
20230814,140400,13892849130,7640,7650,7650,7640,197
20230814,140300,13891343520,7660,7660,7660,7650,106
20230814,140200,13890532360,7660,7680,7680,7660,2202
20230814,140100,13873645010,7680,7650,7680,7650,214
20230814,140000,13872006130,7650,7630,7650,7630,16
20230814,135900,13871883840,7650,7610,7650,7610,973
20230814,135800,13864467730,7610,7620,7620,7610,633
20230814,135700,13859649450,7620,7590,7630,7590,449
20230814,135600,13856240370,7590,7560,7600,7560,987
20230814,135500,13848754120,7560,7590,7590,7560,665
20230814,135400,13843718860,7590,7600,7600,7590,187
20230814,135300,13842299430,7590,7590,7590,7560,857
20230814,135200,13835799170,7590,7610,7620,7580,796
20230814,135100,13829753670,7600,7670,7680,7600,778
20230814,135000,13823800070,7670,7640,7690,7550,972
20230814,134900,13816419070,7640,7720,7720,7640,2315
20230814,134800,13798596490,7730,7730,7730,7730,37
20230814,134700,13798310480,7730,7730,7740,7700,955
20230814,134600,13790939660,7740,7730,7740,7710,573
20230814,134500,13786509480,7740,7740,7750,7740,1007
20230814,134400,13778714660,7750,7770,7770,7700,2129
20230814,134300,13762231920,7770,7740,7770,7740,260
20230814,134200,13760216210,7740,7730,7750,7720,1435
20230814,134100,13749109720,7740,7750,7750,7700,2482
20230814,134000,13729914180,7750,7720,7790,7700,1349
20230814,133900,13719494260,7710,7690,7710,7690,2044
20230814,133800,13703760050,7680,7670,7690,7670,2210
20230814,133700,13686782750,7670,7660,7680,7660,1563
20230814,133600,13674787260,7650,7640,7660,7640,659
20230814,133500,13669747150,7640,7620,7640,7600,942
20230814,133400,13662558570,7620,7630,7640,7620,254
20230814,133300,13660619680,7630,7640,7640,7600,712
20230814,133200,13655188060,7650,7660,7660,7630,592
20230814,133100,13650663670,7660,7590,7660,7590,1291
20230814,133000,13640810450,7580,7580,7600,7580,292
20230814,132900,13638597010,7580,7580,7590,7580,241
20230814,132800,13636770210,7580,7560,7580,7560,307
20230814,132700,13634444360,7560,7560,7570,7560,1546
20230814,132600,13622755590,7560,7570,7570,7560,872
20230814,132500,13616159560,7550,7550,7550,7550,113
20230814,132400,13615306410,7550,7540,7550,7500,520
20230814,132300,13611394680,7520,7520,7520,7500,2156
20230814,132200,13595219000,7510,7550,7550,7510,3060
20230814,132100,13572199390,7530,7580,7600,7530,4422
20230814,132000,13538786050,7580,7580,7610,7570,541
20230814,131900,13534683400,7580,7590,7610,7580,639
20230814,131800,13529838650,7610,7600,7610,7570,33
20230814,131700,13529587960,7610,7620,7620,7570,51
20230814,131600,13529201520,7620,7590,7640,7570,3189
20230814,131500,13505037260,7590,7600,7600,7590,660
20230814,131400,13500026850,7590,7600,7670,7580,2047
20230814,131300,13484458250,7610,7660,7660,7610,2089
20230814,131200,13468498130,7660,7660,7660,7660,624
20230814,131100,13463718290,7660,7670,7670,7660,17
20230814,131000,13463588060,7680,7650,7680,7650,5
20230814,130900,13463549710,7650,7680,7690,7650,506
20230814,130800,13459658720,7650,7680,7680,7650,670
20230814,130700,13454518440,7680,7680,7680,7650,173
20230814,130600,13453190340,7650,7690,7700,7650,220
20230814,130500,13451501460,7690,7670,7690,7640,4411
20230814,130400,13417635000,7670,7660,7670,7640,213
20230814,130300,13416001740,7660,7660,7660,7640,1072
20230814,130200,13407803840,7660,7660,7660,7660,17
20230814,130100,13407673620,7660,7670,7670,7660,782
20230814,130000,13401682460,7660,7640,7660,7630,1370
20230814,125900,13391193020,7630,7640,7640,7620,461
20230814,125800,13387675780,7630,7630,7630,7630,492
20230814,125700,13383921820,7630,7590,7640,7570,1058
20230814,125600,13375883110,7590,7610,7640,7590,547
20230814,125500,13371711780,7630,7570,7630,7570,1359
20230814,125400,13361403710,7570,7580,7580,7560,3204
20230814,125300,13337162990,7570,7610,7630,7570,4480
20230814,125200,13303139950,7630,7600,7630,7600,216
20230814,125100,13301498240,7600,7610,7610,7590,1031
20230814,125000,13293659920,7610,7680,7680,7610,3251
20230814,124900,13268820640,7660,7660,7660,7660,350
20230814,124800,13266139640,7660,7640,7660,7640,1160
20230814,124700,13257270760,7640,7610,7640,7600,4547
20230814,124600,13222668280,7620,7630,7650,7620,216
20230814,124500,13221021960,7630,7620,7630,7600,1172
20230814,124400,13212094430,7600,7660,7660,7600,1352
20230814,124300,13201807040,7660,7690,7690,7660,494
20230814,124200,13198015060,7690,7660,7700,7660,473
20230814,124100,13194382450,7630,7650,7660,7630,31
20230814,124000,13194145490,7610,7610,7670,7600,250
20230814,123900,13192231300,7600,7610,7610,7600,2268
20230814,123800,13174990640,7610,7610,7610,7590,239
20230814,123700,13173174170,7620,7590,7630,7580,235
20230814,123600,13171387040,7580,7650,7650,7580,2127
20230814,123500,13155177390,7650,7670,7670,7650,508
20230814,123400,13151287610,7660,7680,7680,7660,559
20230814,123300,13147002020,7670,7660,7670,7660,3040
20230814,123200,13123702560,7670,7670,7680,7660,1174
20230814,123100,13114694570,7680,7640,7690,7640,388
20230814,123000,13111717950,7640,7650,7650,7600,1660
20230814,122900,13099050690,7660,7680,7690,7630,188
20230814,122800,13097608910,7680,7650,7680,7640,234
20230814,122700,13095817790,7620,7610,7630,7600,540
20230814,122600,13091707710,7600,7640,7650,7550,5181
20230814,122500,13052389190,7630,7650,7650,7630,311
20230814,122400,13050012170,7650,7680,7680,7650,970
20230814,122300,13042580860,7670,7690,7690,7660,1175
20230814,122200,13033571710,7730,7680,7730,7680,866
20230814,122100,13026918240,7690,7670,7720,7670,543
20230814,122000,13022746020,7680,7730,7730,7680,368
20230814,121900,13019917220,7730,7740,7790,7680,1775
20230814,121800,13006218530,7750,7780,7780,7750,329
20230814,121700,13003662760,7780,7760,7780,7760,1210
20230814,121600,12994260650,7760,7770,7770,7760,2877
20230814,121500,12971928490,7770,7730,7780,7730,718
20230814,121400,12966355660,7730,7690,7730,7680,850
20230814,121300,12959807330,7690,7660,7700,7650,900
20230814,121200,12952912940,7660,7640,7730,7600,2105
20230814,121100,12936833980,7670,7700,7750,7550,8955
20230814,121000,12868697810,7700,7740,7740,7700,4514
20230814,120900,12833899100,7740,7760,7760,7740,322
20230814,120800,12831402470,7760,7810,7810,7750,1374
20230814,120700,12820737280,7810,7810,7830,7770,1582
20230814,120600,12808403760,7810,7770,7810,7770,730
20230814,120500,12802710610,7770,7770,7820,7770,479
20230814,120400,12798986260,7760,7830,7830,7760,1928
20230814,120300,12783949060,7820,7810,7850,7810,669
20230814,120200,12778723350,7810,7850,7860,7810,4110
20230814,120100,12746596130,7850,7750,7860,7750,4693
20230814,120000,12710057760,7760,7770,7770,7720,1482
20230814,115900,12698599630,7780,7710,7810,7710,1504
20230814,115800,12686916530,7710,7780,7800,7700,6262
20230814,115700,12638498840,7780,7780,7820,7750,1889
20230814,115600,12623799260,7800,7820,7820,7760,8432
20230814,115500,12558196920,7780,7990,8000,7700,18495
20230814,115400,12413413230,8000,8010,8010,7990,3426
20230814,115300,12386001760,8000,7970,8010,7970,3199
20230814,115200,12360430710,7980,7990,7990,7970,5858
20230814,115100,12313733220,7980,7980,8000,7970,1187
20230814,115000,12304257490,7980,8000,8010,7970,3917
20230814,114900,12272952860,8010,8040,8050,7990,7964
20230814,114800,12209061230,8050,8010,8070,7980,4660
20230814,114700,12171623540,7980,7970,8060,7970,14619
20230814,114600,12054531010,7980,7980,7980,7750,15336
20230814,114500,11933738400,7980,8130,8140,7980,9002
20230814,114400,11861143770,8140,8090,8140,8090,9211
20230814,114300,11786295540,8100,8060,8100,8050,12752
20230814,114200,11683212550,8050,7950,8060,7900,13078
20230814,114100,11578800970,7940,7900,7960,7900,6709
20230814,114000,11525572170,7910,7900,7930,7790,7302
20230814,113900,11467908850,7890,7860,7910,7840,4594
20230814,113800,11431687500,7840,7850,7860,7830,2136
20230814,113700,11414923060,7830,7850,7850,7740,3935
20230814,113600,11384148260,7850,7900,7900,7850,3222
20230814,113500,11358773500,7890,7850,7900,7850,5656
20230814,113400,11314191930,7870,7870,7920,7820,12210
20230814,113300,11217945050,7860,7780,7880,7700,11294
20230814,113200,11129698840,7760,7730,7780,7730,2110
20230814,113100,11113353130,7740,7680,7750,7680,2631
20230814,113000,11093014260,7750,7700,7750,7540,6205
20230814,112900,11045642860,7700,7750,7770,7700,4451
20230814,112800,11011243390,7770,7800,7810,7750,4390
20230814,112700,10977114530,7780,7750,7810,7750,7234
20230814,112600,10920867100,7760,7770,7780,7720,3943
20230814,112500,10890305350,7780,7780,7780,7730,4790
20230814,112400,10853162210,7770,7680,7800,7680,13227
20230814,112300,10750595280,7700,7620,7720,7600,8143
20230814,112200,10688131210,7620,7340,7660,7340,13053
20230814,112100,10589770100,7320,7350,7350,7300,1497
20230814,112000,10578829420,7320,7300,7330,7300,4445
20230814,111900,10546315920,7300,7360,7360,7300,2233
20230814,111800,10529967990,7360,7370,7370,7330,4366
20230814,111700,10497861140,7370,7360,7380,7350,1626
20230814,111600,10485896040,7360,7410,7410,7250,6712
20230814,111500,10436792450,7410,7430,7430,7320,4837
20230814,111400,10401244680,7420,7420,7420,7390,711
20230814,111300,10395970680,7420,7370,7420,7370,845
20230814,111200,10389728690,7370,7370,7370,7360,1290
20230814,111100,10380226380,7360,7340,7370,7320,1775
20230814,111000,10367217610,7340,7360,7380,7340,3891
20230814,110900,10338568910,7340,7450,7450,7340,9295
20230814,110800,10269977640,7470,7440,7470,7350,4505
20230814,110700,10236615260,7430,7510,7510,7420,4654
20230814,110600,10201976850,7500,7580,7600,7380,13434
20230814,110500,10101486400,7580,7680,7690,7570,4304
20230814,110400,10068785970,7640,7690,7700,7620,6747
20230814,110300,10017174860,7690,7710,7720,7690,1450
20230814,110200,10006010560,7720,7720,7720,7710,553
20230814,110100,10001742510,7730,7730,7730,7720,784
20230814,110000,9995689830,7730,7720,7730,7720,1039
20230814,105900,9987667020,7720,7730,7740,7720,2393
20230814,105800,9969187670,7730,7730,7740,7720,376
20230814,105700,9966281910,7720,7750,7750,7720,4213
20230814,105600,9933705380,7730,7790,7800,7730,5042
20230814,105500,9894650750,7770,7770,7770,7770,186
20230814,105400,9893205530,7760,7740,7760,7730,760
20230814,105300,9887320620,7730,7740,7740,7730,968
20230814,105200,9879835160,7740,7760,7760,7740,706
20230814,105100,9874368340,7760,7800,7800,7760,2352
20230814,105000,9856097840,7770,7810,7830,7770,3298
20230814,104900,9830371520,7850,7790,7850,7790,437
20230814,104800,9826948210,7790,7760,7790,7760,1780
20230814,104700,9813114760,7760,7740,7780,7740,846
20230814,104600,9806559000,7730,7790,7790,7730,1877
20230814,104500,9791982290,7790,7800,7800,7780,534
20230814,104400,9787825740,7780,7800,7800,7770,1672
20230814,104300,9774803750,7850,7860,7860,7800,9307
20230814,104200,9702176650,7860,7830,7870,7830,513
20230814,104100,9698157650,7840,7870,7870,7830,1763
20230814,104000,9684349240,7870,7820,7870,7820,398
20230814,103900,9681232140,7880,7900,7900,7810,1144
20230814,103800,9672249530,7900,7900,7910,7870,2824
20230814,103700,9649975100,7900,7800,7900,7790,6322
20230814,103600,9600188090,7800,7750,7810,7750,3571
20230814,103500,9572414810,7750,7600,7750,7600,3352
20230814,103400,9546666170,7610,7780,7780,7570,11524
20230814,103300,9458233180,7770,7800,7810,7770,2073
20230814,103200,9442101930,7800,7830,7840,7780,13172
20230814,103100,9339311760,7840,7870,7870,7840,791
20230814,103000,9333104460,7870,7870,7870,7850,1466
20230814,102900,9321580760,7870,7870,7890,7870,681
20230814,102800,9316219350,7870,7900,7900,7860,2181
20230814,102700,9299044700,7890,7910,7910,7890,2480
20230814,102600,9279454190,7910,7980,8020,7910,4711
20230814,102500,9242109190,7970,8040,8040,7970,1121
20230814,102400,9233140970,8040,7960,8040,7950,2126
20230814,102300,9216180510,7960,8010,8010,7960,1106
20230814,102200,9207364330,8010,8040,8050,8000,350
20230814,102100,9204552400,8040,8080,8080,7980,2630
20230814,102000,9183435370,8080,8040,8110,8040,5887
20230814,101900,9135894150,8040,7980,8060,7980,13206
20230814,101800,9030049630,7970,7970,7970,7910,2342
20230814,101700,9011407450,7970,7960,7970,7960,612
20230814,101600,9006535700,7960,7960,7970,7940,1923
20230814,101500,8991216250,7960,7950,7960,7910,2479
20230814,101400,8971551180,7950,7930,7950,7930,600
20230814,101300,8966782060,7940,7950,7960,7940,1784
20230814,101200,8952604570,7940,7960,7990,7940,868
20230814,101100,8945691970,7990,7970,8000,7950,2535
20230814,101000,8925454860,7970,7890,7970,7890,3474
20230814,100900,8897892090,7880,7890,7900,7880,1106
20230814,100800,8889166320,7890,7920,7920,7890,2592
20230814,100700,8868683790,7920,7910,7920,7900,267
20230814,100600,8866572590,7900,7910,7920,7900,1859
20230814,100500,8851883130,7900,7850,7910,7830,2924
20230814,100400,8828827880,7850,7950,7950,7850,7539
20230814,100300,8769259760,7950,7960,7960,7950,2882
20230814,100200,8746324730,7940,7930,7960,7920,833
20230814,100100,8739715030,7930,7970,7980,7930,2915
20230814,100000,8716521810,7970,7970,8000,7970,574
20230814,095900,8711946000,7970,7940,8000,7910,1849
20230814,095800,8697259510,7940,8070,8070,7910,7660
20230814,095700,8635952870,8070,8010,8090,8000,8687
20230814,095600,8566058000,8000,7990,8010,7980,1741
20230814,095500,8552130850,7990,7980,7990,7950,1832
20230814,095400,8537527480,7950,7940,7980,7920,2300
20230814,095300,8519255430,7940,7950,7960,7940,1489
20230814,095200,8507415260,7960,7970,7980,7950,1247
20230814,095100,8497491360,7980,7980,7990,7970,1570
20230814,095000,8484959820,7980,8010,8020,7930,3276
20230814,094900,8458805830,8010,7900,8060,7890,10840
20230814,094800,8372072580,7890,7840,7890,7840,1755
20230814,094700,8358264870,7830,7870,7870,7810,2827
20230814,094600,8336100360,7870,7820,7890,7810,2694
20230814,094500,8314990310,7820,7810,7860,7770,13328
20230814,094400,8210985490,7800,7870,7880,7800,5521
20230814,094300,8167784200,7820,7920,7920,7800,18529
20230814,094200,8022445170,7900,7940,7940,7900,17193
20230814,094100,7886443290,7940,7960,7990,7940,4797
20230814,094000,7848255340,7950,7960,7990,7950,5672
20230814,093900,7803113520,7960,8010,8010,7960,9157
20230814,093800,7729990950,8030,8030,8080,8010,4750
20230814,093700,7691844400,8030,8050,8100,8020,6882
20230814,093600,7636554870,8050,8100,8120,8040,4202
20230814,093500,7602628770,8110,8100,8160,8100,2374
20230814,093400,7583372530,8150,8090,8160,8060,4054
20230814,093300,7550506390,8090,8140,8140,8070,6940
20230814,093200,7494255750,8150,8210,8210,8150,5389
20230814,093100,7450197490,8210,8210,8230,8170,4530
20230814,093000,7413090200,8220,8200,8240,8180,21452
20230814,092900,7236804200,8200,8160,8210,8150,8876
20230814,092800,7164126720,8160,8160,8190,8150,6871
20230814,092700,7107965930,8160,8150,8180,8110,6192
20230814,092600,7057406560,8160,8160,8160,8100,6872
20230814,092500,7001584390,8160,8090,8170,8080,4806
20230814,092400,6962476450,8070,8030,8150,8010,7347
20230814,092300,6902906530,8030,8040,8040,7930,7861
20230814,092200,6840226850,7990,8120,8130,7990,9708
20230814,092100,6762076160,8070,8150,8150,8020,16361
20230814,092000,6629420690,8150,8140,8180,8120,5194
20230814,091900,6587111480,8130,8130,8170,8110,6941
20230814,091800,6530634360,8170,7930,8210,7840,15857
20230814,091700,6403574390,7880,8140,8210,7880,34591
20230814,091600,6124198700,8150,8240,8260,8120,16791
20230814,091500,5986678090,8240,8250,8300,8240,8996
20230814,091400,5912284860,8290,8250,8310,8150,23775
20230814,091300,5716889970,8200,8350,8380,8180,53348
20230814,091200,5273114560,8280,8210,8380,8090,114534
20230814,091100,4325497580,8210,7970,8380,7850,156951
20230814,091000,3031776560,7970,7790,8150,7700,37894
20230814,090900,2735290610,7580,7580,7580,7580,0
20230814,090800,2735290610,7580,8380,8380,7580,135904
20230814,090700,1599689610,8380,8380,8380,8380,76893
20230814,090600,955326270,8330,8330,8330,8330,0
20230814,090500,955326270,8330,8330,8330,8330,0
20230814,090400,955326270,8330,7230,8330,7210,55921
20230814,090300,518326690,7230,7300,7300,7100,17894
20230814,090200,389993110,7250,7580,7630,7200,51878
20230814,090100,0,6450,6450,6450,6450,0
20230814,090000,0,6450,6450,6450,6450,0