KissMeData/093370/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194800,8424824850,12130,12130,12130,12130,12937
20230814,194700,8424824850,12130,12130,12130,12130,0
20230814,194600,8424824850,12130,12130,12130,12130,0
20230814,194500,8424824850,12130,12130,12130,12130,0
20230814,194400,8424824850,12130,12130,12130,12130,0
20230814,194300,8424824850,12130,12130,12130,12130,0
20230814,194200,8424824850,12130,12130,12130,12130,0
20230814,194100,8424824850,12130,12130,12130,12130,0
20230814,194000,8424824850,12130,12130,12130,12130,0
20230814,193900,8424824850,12130,12130,12130,12130,0
20230814,193800,8424824850,12130,12130,12130,12130,0
20230814,193700,8424824850,12130,12130,12130,12130,0
20230814,193600,8424824850,12130,12130,12130,12130,0
20230814,193500,8424824850,12130,12130,12130,12130,0
20230814,193400,8424824850,12130,12130,12130,12130,0
20230814,193300,8424824850,12130,12130,12130,12130,0
20230814,193200,8424824850,12130,12130,12130,12130,0
20230814,193100,8424824850,12130,12130,12130,12130,0
20230814,193000,8424824850,12130,12130,12130,12130,0
20230814,192900,8424824850,12130,12130,12130,12130,0
20230814,192800,8424824850,12130,12130,12130,12130,0
20230814,192700,8424824850,12130,12130,12130,12130,0
20230814,192600,8424824850,12130,12130,12130,12130,0
20230814,192500,8424824850,12130,12130,12130,12130,0
20230814,192400,8424824850,12130,12130,12130,12130,0
20230814,192300,8424824850,12130,12130,12130,12130,0
20230814,192200,8424824850,12130,12130,12130,12130,0
20230814,192100,8424824850,12130,12130,12130,12130,0
20230814,192000,8424824850,12130,12130,12130,12130,0
20230814,191900,8424824850,12130,12130,12130,12130,0
20230814,191800,8424824850,12130,12130,12130,12130,12937
20230814,191700,8424824850,12130,12130,12130,12130,0
20230814,191600,8424824850,12130,12130,12130,12130,0
20230814,191500,8424824850,12130,12130,12130,12130,0
20230814,191400,8424824850,12130,12130,12130,12130,0
20230814,191300,8424824850,12130,12130,12130,12130,0
20230814,191200,8424824850,12130,12130,12130,12130,0
20230814,191100,8424824850,12130,12130,12130,12130,0
20230814,191000,8424824850,12130,12130,12130,12130,0
20230814,190900,8424824850,12130,12130,12130,12130,0
20230814,190800,8424824850,12130,12130,12130,12130,0
20230814,190700,8424824850,12130,12130,12130,12130,0
20230814,190600,8424824850,12130,12130,12130,12130,0
20230814,190500,8424824850,12130,12130,12130,12130,0
20230814,190400,8424824850,12130,12130,12130,12130,0
20230814,190300,8424824850,12130,12130,12130,12130,0
20230814,190200,8424824850,12130,12130,12130,12130,0
20230814,190100,8424824850,12130,12130,12130,12130,0
20230814,190000,8424824850,12130,12130,12130,12130,0
20230814,185900,8424824850,12130,12130,12130,12130,0
20230814,185800,8424824850,12130,12130,12130,12130,0
20230814,185700,8424824850,12130,12130,12130,12130,0
20230814,185600,8424824850,12130,12130,12130,12130,0
20230814,185500,8424824850,12130,12130,12130,12130,0
20230814,185400,8424824850,12130,12130,12130,12130,0
20230814,185300,8424824850,12130,12130,12130,12130,0
20230814,185200,8424824850,12130,12130,12130,12130,0
20230814,185100,8424824850,12130,12130,12130,12130,0
20230814,185000,8424824850,12130,12130,12130,12130,0
20230814,184900,8424824850,12130,12130,12130,12130,0
20230814,184800,8424824850,12130,12130,12130,12130,12937
20230814,184700,8424824850,12130,12130,12130,12130,0
20230814,184600,8424824850,12130,12130,12130,12130,0
20230814,184500,8424824850,12130,12130,12130,12130,0
20230814,184400,8424824850,12130,12130,12130,12130,0
20230814,184300,8424824850,12130,12130,12130,12130,0
20230814,184200,8424824850,12130,12130,12130,12130,0
20230814,184100,8424824850,12130,12130,12130,12130,0
20230814,184000,8424824850,12130,12130,12130,12130,0
20230814,183900,8424824850,12130,12130,12130,12130,0
20230814,183800,8424824850,12130,12130,12130,12130,0
20230814,183700,8424824850,12130,12130,12130,12130,0
20230814,183600,8424824850,12130,12130,12130,12130,0
20230814,183500,8424824850,12130,12130,12130,12130,0
20230814,183400,8424824850,12130,12130,12130,12130,0
20230814,183300,8424824850,12130,12130,12130,12130,0
20230814,183200,8424824850,12130,12130,12130,12130,0
20230814,183100,8424824850,12130,12130,12130,12130,0
20230814,183000,8424824850,12130,12130,12130,12130,0
20230814,182900,8424824850,12130,12130,12130,12130,0
20230814,182800,8424824850,12130,12130,12130,12130,0
20230814,182700,8424824850,12130,12130,12130,12130,0
20230814,182600,8424824850,12130,12130,12130,12130,0
20230814,182500,8424824850,12130,12130,12130,12130,0
20230814,182400,8424824850,12130,12130,12130,12130,0
20230814,182300,8424824850,12130,12130,12130,12130,0
20230814,182200,8424824850,12130,12130,12130,12130,0
20230814,182100,8424824850,12130,12130,12130,12130,0
20230814,182000,8424824850,12130,12130,12130,12130,0
20230814,181900,8424824850,12130,12130,12130,12130,0
20230814,181800,8424824850,12130,12130,12130,12130,12937
20230814,181700,8424824850,12130,12130,12130,12130,0
20230814,181600,8424824850,12130,12130,12130,12130,0
20230814,181500,8424824850,12130,12130,12130,12130,0
20230814,181400,8424824850,12130,12130,12130,12130,0
20230814,181300,8424824850,12130,12130,12130,12130,0
20230814,181200,8424824850,12130,12130,12130,12130,0
20230814,181100,8424824850,12130,12130,12130,12130,0
20230814,181000,8424824850,12130,12130,12130,12130,0
20230814,180900,8424824850,12130,12130,12130,12130,0
20230814,180800,8424824850,12130,12130,12130,12130,0
20230814,180700,8424824850,12130,12130,12130,12130,0
20230814,180600,8424824850,12130,12130,12130,12130,0
20230814,180500,8424824850,12130,12130,12130,12130,0
20230814,180400,8424824850,12130,12130,12130,12130,0
20230814,180300,8424824850,12130,12130,12130,12130,0
20230814,180200,8424824850,12130,12130,12130,12130,0
20230814,180100,8424824850,12130,12130,12130,12130,0
20230814,180000,8424824850,12130,12130,12130,12130,0
20230814,175900,8424824850,12130,12130,12130,12130,0
20230814,175800,8424824850,12130,12130,12130,12130,0
20230814,175700,8424824850,12130,12130,12130,12130,0
20230814,175600,8424824850,12130,12130,12130,12130,0
20230814,175500,8424824850,12130,12130,12130,12130,0
20230814,175400,8424824850,12130,12130,12130,12130,0
20230814,175300,8424824850,12130,12130,12130,12130,0
20230814,175200,8424824850,12130,12130,12130,12130,0
20230814,175100,8424824850,12130,12130,12130,12130,0
20230814,175000,8424824850,12130,12130,12130,12130,0
20230814,174900,8424824850,12130,12130,12130,12130,0
20230814,174800,8424824850,12130,12130,12130,12130,12937
20230814,174700,8424824850,12130,12130,12130,12130,0
20230814,174600,8424824850,12130,12130,12130,12130,0
20230814,174500,8424824850,12130,12130,12130,12130,0
20230814,174400,8424824850,12130,12130,12130,12130,0
20230814,174300,8424824850,12130,12130,12130,12130,0
20230814,174200,8424824850,12130,12130,12130,12130,0
20230814,174100,8424824850,12130,12130,12130,12130,0
20230814,174000,8424824850,12130,12130,12130,12130,0
20230814,173900,8424824850,12130,12130,12130,12130,0
20230814,173800,8424824850,12130,12130,12130,12130,0
20230814,173700,8424824850,12130,12130,12130,12130,0
20230814,173600,8424824850,12130,12130,12130,12130,0
20230814,173500,8424824850,12130,12130,12130,12130,0
20230814,173400,8424824850,12130,12130,12130,12130,0
20230814,173300,8424824850,12130,12130,12130,12130,0
20230814,173200,8424824850,12130,12130,12130,12130,0
20230814,173100,8424824850,12130,12130,12130,12130,0
20230814,173000,8424824850,12130,12130,12130,12130,0
20230814,172900,8424824850,12130,12130,12130,12130,0
20230814,172800,8424824850,12130,12130,12130,12130,0
20230814,172700,8424824850,12130,12130,12130,12130,0
20230814,172600,8424824850,12130,12130,12130,12130,0
20230814,172500,8424824850,12130,12130,12130,12130,0
20230814,172400,8424824850,12130,12130,12130,12130,0
20230814,172300,8424824850,12130,12130,12130,12130,0
20230814,172200,8424824850,12130,12130,12130,12130,0
20230814,172100,8424824850,12130,12130,12130,12130,0
20230814,172000,8424824850,12130,12130,12130,12130,0
20230814,171900,8424824850,12130,12130,12130,12130,0
20230814,171800,8424824850,12130,12130,12130,12130,12937
20230814,171700,8424824850,12130,12130,12130,12130,0
20230814,171600,8424824850,12130,12130,12130,12130,0
20230814,171500,8424824850,12130,12130,12130,12130,0
20230814,171400,8424824850,12130,12130,12130,12130,0
20230814,171300,8424824850,12130,12130,12130,12130,0
20230814,171200,8424824850,12130,12130,12130,12130,0
20230814,171100,8424824850,12130,12130,12130,12130,0
20230814,171000,8424824850,12130,12130,12130,12130,0
20230814,170900,8424824850,12130,12130,12130,12130,0
20230814,170800,8424824850,12130,12130,12130,12130,0
20230814,170700,8424824850,12130,12130,12130,12130,0
20230814,170600,8424824850,12130,12130,12130,12130,0
20230814,170500,8424824850,12130,12130,12130,12130,0
20230814,170400,8424824850,12130,12130,12130,12130,0
20230814,170300,8424824850,12130,12130,12130,12130,0
20230814,170200,8424824850,12130,12130,12130,12130,0
20230814,170100,8424824850,12130,12130,12130,12130,0
20230814,170000,8424824850,12130,12130,12130,12130,0
20230814,165900,8424824850,12130,12130,12130,12130,0
20230814,165800,8424824850,12130,12130,12130,12130,0
20230814,165700,8424824850,12130,12130,12130,12130,0
20230814,165600,8424824850,12130,12130,12130,12130,0
20230814,165500,8424824850,12130,12130,12130,12130,0
20230814,165400,8424824850,12130,12130,12130,12130,0
20230814,165300,8424824850,12130,12130,12130,12130,0
20230814,165200,8424824850,12130,12130,12130,12130,0
20230814,165100,8424824850,12130,12130,12130,12130,0
20230814,165000,8424824850,12130,12130,12130,12130,0
20230814,164900,8424824850,12130,12130,12130,12130,0
20230814,164800,8424824850,12130,12130,12130,12130,12937
20230814,164700,8424824850,12130,12130,12130,12130,0
20230814,164600,8424824850,12130,12130,12130,12130,0
20230814,164500,8424824850,12130,12130,12130,12130,0
20230814,164400,8424824850,12130,12130,12130,12130,0
20230814,164300,8424824850,12130,12130,12130,12130,0
20230814,164200,8424824850,12130,12130,12130,12130,0
20230814,164100,8424824850,12130,12130,12130,12130,0
20230814,164000,8424824850,12130,12130,12130,12130,0
20230814,163900,8424824850,12130,12130,12130,12130,0
20230814,163800,8424824850,12130,12130,12130,12130,0
20230814,163700,8424824850,12130,12130,12130,12130,0
20230814,163600,8424824850,12130,12130,12130,12130,0
20230814,163500,8424824850,12130,12130,12130,12130,0
20230814,163400,8424824850,12130,12130,12130,12130,0
20230814,163300,8424824850,12130,12130,12130,12130,0
20230814,163200,8424824850,12130,12130,12130,12130,0
20230814,163100,8424824850,12130,12130,12130,12130,0
20230814,163000,8424824850,12130,12130,12130,12130,0
20230814,162900,8424824850,12130,12130,12130,12130,0
20230814,162800,8424824850,12130,12130,12130,12130,0
20230814,162700,8424824850,12130,12130,12130,12130,0
20230814,162600,8424824850,12130,12130,12130,12130,0
20230814,162500,8424824850,12130,12130,12130,12130,0
20230814,162400,8424824850,12130,12130,12130,12130,0
20230814,162300,8424824850,12130,12130,12130,12130,0
20230814,162200,8424824850,12130,12130,12130,12130,0
20230814,162100,8424824850,12130,12130,12130,12130,0
20230814,162000,8424824850,12130,12130,12130,12130,0
20230814,161900,8424824850,12130,12130,12130,12130,0
20230814,161800,8424824850,12130,12130,12130,12130,12937
20230814,161700,8424824850,12130,12130,12130,12130,0
20230814,161600,8424824850,12130,12130,12130,12130,0
20230814,161500,8424824850,12130,12130,12130,12130,0
20230814,161400,8424824850,12130,12130,12130,12130,0
20230814,161300,8424824850,12130,12130,12130,12130,0
20230814,161200,8424824850,12130,12130,12130,12130,0
20230814,161100,8424824850,12130,12130,12130,12130,0
20230814,161000,8424824850,12130,12130,12130,12130,0
20230814,160900,8424824850,12130,12130,12130,12130,0
20230814,160800,8424824850,12130,12130,12130,12130,0
20230814,160700,8424824850,12130,12130,12130,12130,0
20230814,160600,8424824850,12130,12130,12130,12130,0
20230814,160500,8424824850,12130,12130,12130,12130,0
20230814,160400,8424824850,12130,12130,12130,12130,0
20230814,160300,8424824850,12130,12130,12130,12130,0
20230814,160200,8424824850,12130,12130,12130,12130,0
20230814,160100,8424824850,12130,12130,12130,12130,0
20230814,160000,8424824850,12130,12130,12130,12130,0
20230814,155900,8424824850,12130,12130,12130,12130,0
20230814,155800,8424824850,12130,12130,12130,12130,0
20230814,155700,8424824850,12130,12130,12130,12130,0
20230814,155600,8424824850,12130,12130,12130,12130,0
20230814,155500,8424824850,12130,12130,12130,12130,0
20230814,155400,8424824850,12130,12130,12130,12130,0
20230814,155300,8424824850,12130,12130,12130,12130,0
20230814,155200,8424824850,12130,12130,12130,12130,0
20230814,155100,8424824850,12130,12130,12130,12130,0
20230814,155000,8424824850,12130,12130,12130,12130,0
20230814,154900,8424824850,12130,12130,12130,12130,0
20230814,154800,8424824850,12130,12130,12130,12130,12937
20230814,154700,8424824850,12130,12130,12130,12130,0
20230814,154600,8424824850,12130,12130,12130,12130,0
20230814,154500,8424824850,12130,12130,12130,12130,0
20230814,154400,8424824850,12130,12130,12130,12130,0
20230814,154300,8424824850,12130,12130,12130,12130,0
20230814,154200,8424824850,12130,12130,12130,12130,0
20230814,154100,8424824850,12130,12130,12130,12130,0
20230814,154000,8424824850,12130,12130,12130,12130,0
20230814,153900,8424824850,12130,12130,12130,12130,0
20230814,153800,8424824850,12130,12130,12130,12130,0
20230814,153700,8424824850,12130,12130,12130,12130,0
20230814,153600,8424824850,12130,12130,12130,12130,0
20230814,153500,8424824850,12130,12130,12130,12130,0
20230814,153400,8424824850,12130,12130,12130,12130,0
20230814,153300,8424824850,12130,12130,12130,12130,0
20230814,153200,8424824850,12130,12130,12130,12130,0
20230814,153100,8424824850,12130,12130,12130,12130,0
20230814,153000,8424824850,12130,12130,12130,12130,12937
20230814,152900,8267899040,12140,12140,12140,12140,0
20230814,152800,8267899040,12140,12140,12140,12140,0
20230814,152700,8267899040,12140,12140,12140,12140,0
20230814,152600,8267899040,12140,12140,12140,12140,0
20230814,152500,8267899040,12140,12140,12140,12140,0
20230814,152400,8267899040,12140,12140,12140,12140,0
20230814,152300,8267899040,12140,12140,12140,12140,0
20230814,152200,8267899040,12140,12140,12140,12140,0
20230814,152100,8267899040,12140,12140,12140,12140,0
20230814,152000,8267899040,12140,12140,12140,12140,0
20230814,151900,8267899040,12140,12140,12140,12130,1667
20230814,151800,8247662710,12140,12140,12140,12130,2537
20230814,151700,8216875790,12130,12140,12140,12130,2113
20230814,151600,8191227010,12140,12130,12140,12130,728
20230814,151500,8182392740,12140,12130,12140,12130,791
20230814,151400,8172792980,12130,12140,12140,12130,1689
20230814,151300,8152288610,12140,12150,12150,12140,1440
20230814,151200,8134801890,12140,12140,12150,12140,1599
20230814,151100,8115388080,12150,12150,12150,12140,1031
20230814,151000,8102865560,12150,12140,12150,12130,2570
20230814,150900,8071665260,12140,12130,12140,12130,3884
20230814,150800,8024514120,12130,12140,12140,12130,695
20230814,150700,8016079410,12140,12140,12140,12130,1494
20230814,150600,7997944570,12140,12130,12140,12130,554
20230814,150500,7991221550,12130,12140,12140,12130,751
20230814,150400,7982110190,12130,12140,12140,12130,806
20230814,150300,7972331330,12140,12140,12140,12130,538
20230814,150200,7965800650,12140,12130,12140,12130,902
20230814,150100,7954858550,12130,12130,12130,12120,1547
20230814,150000,7936094180,12130,12120,12130,12120,280
20230814,145900,7932699870,12120,12120,12130,12110,5393
20230814,145800,7867337630,12120,12120,12120,12110,334
20230814,145700,7863289940,12110,12120,12120,12110,91
20230814,145600,7862187420,12110,12120,12120,12110,648
20230814,145500,7854334850,12120,12120,12130,12110,5428
20230814,145400,7788548290,12130,12120,12130,12120,1242
20230814,145300,7773493170,12120,12120,12130,12120,1706
20230814,145200,7752813730,12120,12120,12130,12120,28
20230814,145100,7752474290,12120,12120,12130,12120,680
20230814,145000,7744227470,12120,12120,12130,12120,124
20230814,144900,7742724120,12130,12130,12130,12120,1150
20230814,144800,7728784680,12130,12120,12130,12120,153
20230814,144700,7726929950,12130,12120,12130,12120,1746
20230814,144600,7705754870,12120,12130,12130,12120,2017
20230814,144500,7681288730,12130,12130,12140,12130,288
20230814,144400,7677793920,12130,12140,12140,12130,211
20230814,144300,7675233170,12130,12130,12140,12130,1226
20230814,144200,7660360610,12130,12140,12140,12130,278
20230814,144100,7656986090,12130,12130,12140,12130,695
20230814,144000,7648549360,12130,12130,12140,12130,274
20230814,143900,7645223080,12140,12140,12140,12130,781
20230814,143800,7635742540,12130,12130,12140,12130,163
20230814,143700,7633765230,12140,12120,12140,12120,768
20230814,143600,7624449890,12130,12120,12130,12120,396
20230814,143500,7619646730,12130,12130,12130,12120,243
20230814,143400,7616699530,12130,12120,12130,12120,292
20230814,143300,7613157910,12130,12130,12130,12120,392
20230814,143200,7608403390,12120,12130,12130,12120,257
20230814,143100,7605286750,12130,12120,12130,12120,220
20230814,143000,7602618550,12120,12120,12130,12120,1032
20230814,142900,7590110700,12130,12130,12130,12120,1006
20230814,142800,7577916730,12130,12130,12130,12120,306
20230814,142700,7574205660,12120,12120,12130,12120,22
20230814,142600,7573938920,12120,12120,12130,12120,2445
20230814,142500,7544283340,12130,12130,12140,12130,1520
20230814,142400,7525845240,12130,12140,12140,12130,415
20230814,142300,7520810720,12140,12140,12150,12140,1183
20230814,142200,7506449080,12140,12130,12150,12130,369
20230814,142100,7501969420,12130,12130,12130,12120,1785
20230814,142000,7480317400,12130,12130,12130,12120,463
20230814,141900,7474702020,12130,12120,12130,12120,567
20230814,141800,7467827300,12120,12120,12130,12120,773
20230814,141700,7458457520,12120,12150,12150,12120,719
20230814,141600,7449730870,12140,12120,12140,12120,2987
20230814,141500,7413480780,12120,12110,12120,12110,1400
20230814,141400,7396513410,12110,12110,12120,12110,1757
20230814,141300,7375235560,12120,12120,12120,12110,2318
20230814,141200,7347163250,12110,12110,12120,12110,369
20230814,141100,7342694560,12110,12110,12110,12110,689
20230814,141000,7334350770,12110,12110,12120,12110,3166
20230814,140900,7296008190,12100,12110,12110,12100,4484
20230814,140800,7241746530,12100,12100,12110,12100,333
20230814,140700,7237715050,12110,12110,12110,12100,2369
20230814,140600,7209042370,12110,12100,12110,12100,2357
20230814,140500,7180501860,12110,12100,12110,12100,461
20230814,140400,7174921210,12100,12110,12110,12100,1597
20230814,140300,7155595770,12100,12100,12110,12100,1854
20230814,140200,7133157470,12100,12100,12110,12100,1267
20230814,140100,7117825070,12110,12110,12110,12100,997
20230814,140000,7105752490,12100,12100,12110,12100,2478
20230814,135900,7075767450,12100,12110,12120,12100,1496
20230814,135800,7057650490,12110,12120,12120,12100,9054
20230814,135700,6948006400,12110,12110,12110,12110,1164
20230814,135600,6933910360,12110,12120,12120,12110,335
20230814,135500,6929851170,12110,12120,12120,12110,1558
20230814,135400,6910982550,12120,12120,12120,12110,430
20230814,135300,6905771540,12110,12120,12120,12110,148
20230814,135200,6903978440,12110,12110,12120,12110,126
20230814,135100,6902452190,12110,12110,12120,12110,465
20230814,135000,6896821030,12110,12120,12120,12110,272
20230814,134900,6893526430,12120,12110,12120,12110,691
20230814,134800,6885152650,12120,12110,12120,12110,929
20230814,134700,6873893590,12120,12120,12120,12110,770
20230814,134600,6864561710,12120,12120,12120,12110,142
20230814,134500,6862841470,12120,12120,12120,12110,403
20230814,134400,6857957480,12110,12120,12120,12110,1764
20230814,134300,6836593280,12120,12120,12120,12110,649
20230814,134200,6828727810,12120,12120,12120,12110,1242
20230814,134100,6813675810,12110,12120,12120,12110,724
20230814,134000,6804905710,12120,12120,12120,12110,2970
20230814,133900,6768933470,12120,12120,12120,12110,1500
20230814,133800,6750754260,12120,12120,12120,12110,1081
20230814,133700,6737659320,12110,12120,12120,12110,596
20230814,133600,6730439460,12120,12110,12120,12110,2179
20230814,133500,6704039300,12110,12110,12120,12110,2047
20230814,133400,6679243720,12110,12110,12120,12110,955
20230814,133300,6667670060,12120,12120,12120,12110,483
20230814,133200,6661816820,12120,12120,12120,12110,1528
20230814,133100,6643298160,12110,12120,12120,12110,297
20230814,133000,6639701260,12110,12120,12120,12110,620
20230814,132900,6632191740,12120,12110,12120,12110,10384
20230814,132800,6506440920,12120,12130,12130,12110,4661
20230814,132700,6449953590,12130,12130,12130,12120,10422
20230814,132600,6323607410,12130,12140,12150,12130,11889
20230814,132500,6179345460,12150,12150,12150,12140,118
20230814,132400,6177912160,12150,12140,12150,12140,1964
20230814,132300,6154068100,12150,12140,12150,12140,1217
20230814,132200,6139284200,12140,12150,12150,12140,1699
20230814,132100,6118657720,12140,12140,12150,12140,4717
20230814,132000,6061368180,12140,12140,12150,12140,671
20230814,131900,6053221530,12140,12140,12150,12140,771
20230814,131800,6043861230,12150,12140,12150,12140,584
20230814,131700,6036766080,12150,12160,12160,12140,7773
20230814,131600,5942324490,12150,12150,12160,12150,2110
20230814,131500,5916687900,12150,12160,12160,12150,2278
20230814,131400,5888996050,12160,12160,12160,12150,940
20230814,131300,5877566870,12160,12160,12170,12150,1998
20230814,131200,5853272880,12160,12170,12170,12160,540
20230814,131100,5846706260,12170,12160,12170,12160,1414
20230814,131000,5829511880,12170,12160,12170,12160,484
20230814,130900,5823626410,12160,12170,12170,12160,628
20230814,130800,5815984900,12160,12160,12160,12160,388
20230814,130700,5811266820,12160,12160,12170,12160,1676
20230814,130600,5790873610,12160,12160,12170,12160,267
20230814,130500,5787625280,12170,12160,12170,12160,406
20230814,130400,5782686380,12160,12160,12160,12160,77
20230814,130300,5781750060,12170,12160,12170,12150,272
20230814,130200,5778443100,12150,12160,12160,12150,1463
20230814,130100,5760653890,12150,12160,12170,12150,3791
20230814,130000,5714555740,12150,12150,12160,12150,1118
20230814,125900,5700963350,12150,12150,12160,12150,271
20230814,125800,5697670300,12150,12150,12160,12150,244
20230814,125700,5694705690,12150,12160,12160,12150,497
20230814,125600,5688665190,12150,12160,12160,12150,501
20230814,125500,5682577740,12160,12150,12160,12150,384
20230814,125400,5677912090,12150,12160,12160,12150,323
20230814,125300,5673987130,12160,12160,12170,12150,2557
20230814,125200,5642893360,12160,12160,12160,12150,3595
20230814,125100,5599206130,12160,12160,12160,12150,1435
20230814,125000,5581765300,12160,12150,12160,12150,411
20230814,124900,5576770780,12160,12160,12160,12150,2469
20230814,124800,5546767570,12160,12160,12170,12160,3524
20230814,124700,5503915520,12160,12160,12170,12160,3548
20230814,124600,5460770830,12160,12180,12180,12160,4359
20230814,124500,5407720670,12180,12200,12200,12170,19916
20230814,124400,5165064000,12190,12190,12200,12190,228
20230814,124300,5162284670,12200,12190,12200,12190,1508
20230814,124200,5143899120,12200,12190,12200,12190,158
20230814,124100,5141972520,12190,12190,12200,12190,579
20230814,124000,5134909500,12200,12190,12200,12190,535
20230814,123900,5128387690,12190,12200,12200,12190,345
20230814,123800,5124179810,12200,12190,12200,12190,372
20230814,123700,5119642970,12190,12200,12200,12190,419
20230814,123600,5114535200,12200,12200,12200,12190,104
20230814,123500,5113267340,12190,12200,12200,12190,123
20230814,123400,5111767470,12190,12200,12200,12190,652
20230814,123300,5103817870,12200,12200,12210,12190,7562
20230814,123200,5011560920,12200,12200,12210,12200,903
20230814,123100,5000543020,12210,12200,12210,12200,1086
20230814,123000,4987289020,12200,12210,12210,12200,61
20230814,122900,4986544740,12210,12210,12220,12210,978
20230814,122800,4974603350,12220,12200,12220,12200,260
20230814,122700,4971430520,12200,12200,12220,12200,91
20230814,122600,4970320300,12200,12210,12210,12200,1843
20230814,122500,4947827950,12210,12210,12210,12200,268
20230814,122400,4944556380,12210,12210,12210,12200,268
20230814,122300,4941285580,12200,12210,12220,12200,856
20230814,122200,4930833280,12210,12210,12220,12200,763
20230814,122100,4921516450,12210,12210,12210,12210,103
20230814,122000,4920258820,12200,12210,12210,12200,474
20230814,121900,4914472950,12200,12200,12210,12200,1032
20230814,121800,4901873710,12200,12210,12210,12200,60
20230814,121700,4901141280,12210,12210,12210,12200,596
20230814,121600,4893869070,12200,12200,12210,12200,1715
20230814,121500,4872945260,12210,12210,12210,12200,800
20230814,121400,4863182080,12210,12210,12210,12200,2197
20230814,121300,4836357070,12210,12220,12220,12210,795
20230814,121200,4826649970,12220,12210,12220,12210,91
20230814,121100,4825538310,12220,12210,12220,12210,262
20230814,121000,4822338380,12220,12210,12220,12210,473
20230814,120900,4816560850,12220,12210,12220,12210,694
20230814,120800,4808080530,12230,12210,12230,12210,130
20230814,120700,4806491720,12210,12230,12230,12210,671
20230814,120600,4798293270,12220,12220,12220,12210,1547
20230814,120500,4779389110,12220,12220,12220,12210,217
20230814,120400,4776738330,12210,12220,12220,12210,708
20230814,120300,4768092720,12220,12210,12220,12210,236
20230814,120200,4765209650,12220,12210,12220,12210,186
20230814,120100,4762937090,12210,12210,12220,12210,119
20230814,120000,4761483790,12210,12220,12220,12210,334
20230814,115900,4757403320,12220,12210,12220,12210,608
20230814,115800,4749978520,12220,12220,12220,12210,281
20230814,115700,4746545360,12230,12210,12230,12210,446
20230814,115600,4741096370,12210,12210,12220,12210,1018
20230814,115500,4728656940,12220,12220,12220,12210,461
20230814,115400,4723024520,12220,12210,12220,12210,377
20230814,115300,4718417750,12210,12210,12220,12200,747
20230814,115200,4709297640,12210,12210,12210,12200,2941
20230814,115100,4673388510,12210,12200,12210,12200,351
20230814,115000,4669103220,12200,12200,12200,12200,230
20230814,114900,4666297220,12210,12200,12210,12200,360
20230814,114800,4661904590,12200,12210,12210,12200,486
20230814,114700,4655971180,12200,12200,12200,12200,96
20230814,114600,4654799980,12210,12210,12210,12200,79
20230814,114500,4653836050,12200,12200,12210,12200,111
20230814,114400,4652481800,12200,12200,12210,12200,920
20230814,114300,4641257310,12210,12200,12210,12200,1815
20230814,114200,4619114290,12200,12200,12210,12200,928
20230814,114100,4607788410,12200,12200,12210,12200,231
20230814,114000,4604969580,12200,12200,12210,12200,213
20230814,113900,4602370780,12210,12210,12210,12210,122
20230814,113800,4600881160,12200,12210,12210,12200,391
20230814,113700,4596110130,12210,12200,12210,12200,208
20230814,113600,4593571050,12200,12200,12200,12200,800
20230814,113500,4583811050,12200,12200,12210,12200,477
20230814,113400,4577987880,12200,12210,12210,12200,1231
20230814,113300,4562965620,12200,12200,12210,12200,1440
20230814,113200,4545394680,12200,12210,12210,12200,152
20230814,113100,4543539350,12210,12200,12210,12200,5690
20230814,113000,4474118220,12210,12210,12220,12200,2166
20230814,112900,4447671420,12220,12210,12220,12210,1855
20230814,112800,4425004950,12210,12200,12210,12200,1395
20230814,112700,4407973430,12210,12200,12210,12200,916
20230814,112600,4396795880,12200,12210,12210,12200,882
20230814,112500,4386028450,12210,12200,12210,12200,1304
20230814,112400,4370107600,12200,12210,12210,12200,877
20230814,112300,4359407300,12210,12210,12210,12200,1134
20230814,112200,4345564290,12200,12210,12210,12200,2280
20230814,112100,4317732030,12210,12200,12210,12200,763
20230814,112000,4308416580,12210,12210,12210,12200,1349
20230814,111900,4291946520,12210,12200,12210,12200,3741
20230814,111800,4246303200,12200,12210,12210,12200,1195
20230814,111700,4231724140,12210,12210,12210,12200,1122
20230814,111600,4218024880,12210,12210,12210,12200,860
20230814,111500,4207525130,12210,12220,12220,12200,1806
20230814,111400,4185478060,12210,12220,12220,12210,6191
20230814,111300,4109885920,12220,12210,12220,12210,657
20230814,111200,4101863110,12210,12210,12220,12210,1423
20230814,111100,4084485700,12220,12220,12220,12210,4400
20230814,111000,4030749940,12220,12220,12220,12210,4890
20230814,110900,3970995360,12210,12220,12220,12210,3444
20230814,110800,3928943200,12220,12220,12220,12210,425
20230814,110700,3923751800,12220,12210,12220,12210,1138
20230814,110600,3909854680,12220,12220,12220,12210,1795
20230814,110500,3887934670,12220,12220,12220,12210,646
20230814,110400,3880042760,12210,12220,12220,12210,1275
20230814,110300,3864471760,12210,12220,12220,12210,3449
20230814,110200,3822346440,12220,12230,12230,12210,7114
20230814,110100,3735413850,12230,12220,12230,12220,239
20230814,110000,3732492970,12230,12240,12250,12230,13311
20230814,105900,3569685270,12240,12240,12240,12240,85
20230814,105800,3568644870,12240,12250,12250,12240,1499
20230814,105700,3550296080,12240,12240,12250,12240,253
20230814,105600,3547199310,12240,12240,12240,12240,665
20230814,105500,3539059710,12240,12240,12240,12230,774
20230814,105400,3529586490,12240,12240,12250,12240,3654
20230814,105300,3484861410,12240,12250,12250,12240,465
20230814,105200,3479168900,12240,12260,12260,12230,7126
20230814,105100,3391910740,12250,12260,12260,12250,781
20230814,105000,3382337230,12260,12250,12260,12250,1051
20230814,104900,3369453550,12260,12260,12260,12250,219
20230814,104800,3366769590,12260,12260,12260,12250,2647
20230814,104700,3334328490,12260,12260,12260,12250,1669
20230814,104600,3313866570,12260,12240,12260,12240,1490
20230814,104500,3295606380,12240,12250,12250,12240,915
20230814,104400,3284402400,12250,12250,12250,12240,517
20230814,104300,3278070150,12250,12250,12250,12240,416
20230814,104200,3272975380,12250,12240,12250,12240,463
20230814,104100,3267304090,12240,12250,12250,12240,2701
20230814,104000,3234241980,12250,12240,12250,12240,1386
20230814,103900,3217275400,12240,12260,12260,12240,5055
20230814,103800,3155380180,12260,12260,12270,12260,4457
20230814,103700,3100737350,12260,12260,12270,12260,361
20230814,103600,3096310280,12260,12270,12270,12260,147
20230814,103500,3094508010,12270,12260,12270,12260,890
20230814,103400,3083590660,12260,12260,12270,12260,205
20230814,103300,3081076310,12260,12270,12270,12260,289
20230814,103200,3077530790,12270,12260,12270,12260,698
20230814,103100,3068967710,12270,12260,12270,12260,934
20230814,103000,3057516220,12260,12260,12270,12260,76
20230814,102900,3056584360,12260,12250,12260,12250,1352
20230814,102800,3040010330,12250,12260,12260,12250,311
20230814,102700,3036199060,12250,12250,12260,12250,193
20230814,102600,3033834250,12250,12250,12260,12250,1712
20230814,102500,3012862110,12240,12240,12250,12240,1848
20230814,102400,2990232710,12240,12240,12250,12240,388
20230814,102300,2985483350,12250,12250,12250,12240,3844
20230814,102200,2938431980,12250,12260,12260,12250,9478
20230814,102100,2822304670,12260,12270,12270,12260,1891
20230814,102000,2799116170,12270,12270,12270,12260,1482
20230814,101900,2780932940,12280,12280,12280,12260,3879
20230814,101800,2733337720,12270,12270,12280,12270,493
20230814,101700,2727284510,12280,12280,12290,12280,991
20230814,101600,2715112000,12270,12260,12270,12260,901
20230814,101500,2704058270,12260,12280,12280,12260,1793
20230814,101400,2682056650,12270,12280,12280,12270,4041
20230814,101300,2632470120,12280,12280,12290,12270,2396
20230814,101200,2603044650,12280,12280,12280,12270,1508
20230814,101100,2584527200,12280,12280,12280,12270,560
20230814,101000,2577651840,12280,12280,12280,12270,2202
20230814,100900,2550620520,12280,12280,12280,12270,1165
20230814,100800,2536314680,12280,12270,12280,12270,497
20230814,100700,2530215910,12270,12270,12280,12270,830
20230814,100600,2520029140,12270,12280,12280,12270,1739
20230814,100500,2498691350,12280,12280,12280,12270,431
20230814,100400,2493402690,12280,12290,12290,12270,791
20230814,100300,2483684180,12290,12290,12300,12290,232
20230814,100200,2480832500,12290,12290,12290,12270,4434
20230814,100100,2426368250,12290,12290,12290,12290,2328
20230814,100000,2397757130,12290,12300,12300,12290,3077
20230814,095900,2359910520,12300,12300,12310,12300,1035
20230814,095800,2347179990,12300,12310,12310,12300,1842
20230814,095700,2324512660,12310,12350,12350,12300,12387
20230814,095600,2171740950,12360,12360,12360,12350,330
20230814,095500,2167664790,12360,12370,12370,12350,3219
20230814,095400,2127874580,12360,12360,12360,12360,1060
20230814,095300,2114772980,12360,12360,12370,12360,1983
20230814,095200,2090261430,12360,12350,12360,12350,247
20230814,095100,2087210950,12350,12350,12350,12340,1359
20230814,095000,2070427600,12350,12340,12350,12340,434
20230814,094900,2065068250,12340,12340,12350,12340,1003
20230814,094800,2052689190,12340,12350,12350,12340,2133
20230814,094700,2026358190,12350,12350,12360,12350,1523
20230814,094600,2007548640,12350,12350,12360,12350,502
20230814,094500,2001345720,12350,12360,12380,12350,1118
20230814,094400,1987514560,12340,12350,12360,12340,1397
20230814,094300,1970263100,12350,12380,12390,12350,7603
20230814,094200,1876221040,12390,12380,12390,12370,2788
20230814,094100,1841713660,12380,12390,12390,12380,1667
20230814,094000,1821076090,12390,12390,12390,12380,3041
20230814,093900,1783418660,12390,12380,12390,12380,935
20230814,093800,1771838170,12380,12400,12400,12370,9518
20230814,093700,1653942050,12400,12380,12400,12380,1737
20230814,093600,1632414970,12390,12380,12390,12380,6839
20230814,093500,1547726940,12390,12370,12390,12370,4224
20230814,093400,1495432840,12370,12360,12370,12350,2497
20230814,093300,1464578450,12360,12350,12360,12340,2418
20230814,093200,1434717600,12340,12340,12350,12340,1041
20230814,093100,1421868880,12330,12310,12340,12310,1862
20230814,093000,1398918390,12320,12310,12320,12310,2617
20230814,092900,1366699260,12300,12280,12300,12270,2835
20230814,092800,1331852850,12270,12270,12280,12270,1021
20230814,092700,1319319490,12270,12260,12280,12260,778
20230814,092600,1309773590,12260,12270,12280,12260,2494
20230814,092500,1279172600,12270,12280,12290,12260,1276
20230814,092400,1263526960,12280,12290,12290,12270,1919
20230814,092300,1239960860,12290,12290,12290,12280,293
20230814,092200,1236360540,12290,12300,12310,12280,6184
20230814,092100,1160340960,12300,12300,12310,12300,2099
20230814,092000,1134519090,12300,12280,12310,12280,1574
20230814,091900,1115151510,12280,12280,12310,12280,2893
20230814,091800,1079577200,12280,12270,12290,12270,1200
20230814,091700,1064845660,12270,12240,12270,12240,2815
20230814,091600,1030357160,12250,12250,12250,12240,1298
20230814,091500,1014468250,12250,12250,12250,12240,3168
20230814,091400,975675800,12250,12260,12260,12230,7905
20230814,091300,878920800,12260,12280,12290,12250,4807
20230814,091200,819966680,12280,12290,12300,12280,1629
20230814,091100,799951390,12290,12290,12290,12280,2231
20230814,091000,772532850,12290,12300,12310,12290,3167
20230814,090900,733594700,12310,12300,12310,12290,4352
20230814,090800,680064780,12300,12270,12310,12260,2582
20230814,090700,648347810,12260,12260,12260,12250,2178
20230814,090600,621664070,12260,12270,12270,12240,7804
20230814,090500,526039110,12270,12250,12270,12250,2017
20230814,090400,501314920,12250,12290,12290,12240,6385
20230814,090300,422990430,12290,12300,12310,12280,2395
20230814,090200,393549160,12300,12300,12320,12280,14842
20230814,090100,211023690,12300,12330,12340,12300,5293
20230814,090000,145830610,12330,12340,12370,12330,11752