KissMeData/093050/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194700,355966740,14690,14690,14690,14690,410
20230814,194600,355966740,14690,14690,14690,14690,0
20230814,194500,355966740,14690,14690,14690,14690,0
20230814,194400,355966740,14690,14690,14690,14690,0
20230814,194300,355966740,14690,14690,14690,14690,0
20230814,194200,355966740,14690,14690,14690,14690,0
20230814,194100,355966740,14690,14690,14690,14690,0
20230814,194000,355966740,14690,14690,14690,14690,0
20230814,193900,355966740,14690,14690,14690,14690,0
20230814,193800,355966740,14690,14690,14690,14690,0
20230814,193700,355966740,14690,14690,14690,14690,0
20230814,193600,355966740,14690,14690,14690,14690,0
20230814,193500,355966740,14690,14690,14690,14690,0
20230814,193400,355966740,14690,14690,14690,14690,0
20230814,193300,355966740,14690,14690,14690,14690,0
20230814,193200,355966740,14690,14690,14690,14690,0
20230814,193100,355966740,14690,14690,14690,14690,0
20230814,193000,355966740,14690,14690,14690,14690,0
20230814,192900,355966740,14690,14690,14690,14690,0
20230814,192800,355966740,14690,14690,14690,14690,0
20230814,192700,355966740,14690,14690,14690,14690,0
20230814,192600,355966740,14690,14690,14690,14690,0
20230814,192500,355966740,14690,14690,14690,14690,0
20230814,192400,355966740,14690,14690,14690,14690,0
20230814,192300,355966740,14690,14690,14690,14690,0
20230814,192200,355966740,14690,14690,14690,14690,0
20230814,192100,355966740,14690,14690,14690,14690,0
20230814,192000,355966740,14690,14690,14690,14690,0
20230814,191900,355966740,14690,14690,14690,14690,0
20230814,191800,355966740,14690,14690,14690,14690,0
20230814,191700,355966740,14690,14690,14690,14690,410
20230814,191600,355966740,14690,14690,14690,14690,0
20230814,191500,355966740,14690,14690,14690,14690,0
20230814,191400,355966740,14690,14690,14690,14690,0
20230814,191300,355966740,14690,14690,14690,14690,0
20230814,191200,355966740,14690,14690,14690,14690,0
20230814,191100,355966740,14690,14690,14690,14690,0
20230814,191000,355966740,14690,14690,14690,14690,0
20230814,190900,355966740,14690,14690,14690,14690,0
20230814,190800,355966740,14690,14690,14690,14690,0
20230814,190700,355966740,14690,14690,14690,14690,0
20230814,190600,355966740,14690,14690,14690,14690,0
20230814,190500,355966740,14690,14690,14690,14690,0
20230814,190400,355966740,14690,14690,14690,14690,0
20230814,190300,355966740,14690,14690,14690,14690,0
20230814,190200,355966740,14690,14690,14690,14690,0
20230814,190100,355966740,14690,14690,14690,14690,0
20230814,190000,355966740,14690,14690,14690,14690,0
20230814,185900,355966740,14690,14690,14690,14690,0
20230814,185800,355966740,14690,14690,14690,14690,0
20230814,185700,355966740,14690,14690,14690,14690,0
20230814,185600,355966740,14690,14690,14690,14690,0
20230814,185500,355966740,14690,14690,14690,14690,0
20230814,185400,355966740,14690,14690,14690,14690,0
20230814,185300,355966740,14690,14690,14690,14690,0
20230814,185200,355966740,14690,14690,14690,14690,0
20230814,185100,355966740,14690,14690,14690,14690,0
20230814,185000,355966740,14690,14690,14690,14690,0
20230814,184900,355966740,14690,14690,14690,14690,0
20230814,184800,355966740,14690,14690,14690,14690,0
20230814,184700,355966740,14690,14690,14690,14690,410
20230814,184600,355966740,14690,14690,14690,14690,0
20230814,184500,355966740,14690,14690,14690,14690,0
20230814,184400,355966740,14690,14690,14690,14690,0
20230814,184300,355966740,14690,14690,14690,14690,0
20230814,184200,355966740,14690,14690,14690,14690,0
20230814,184100,355966740,14690,14690,14690,14690,0
20230814,184000,355966740,14690,14690,14690,14690,0
20230814,183900,355966740,14690,14690,14690,14690,0
20230814,183800,355966740,14690,14690,14690,14690,0
20230814,183700,355966740,14690,14690,14690,14690,0
20230814,183600,355966740,14690,14690,14690,14690,0
20230814,183500,355966740,14690,14690,14690,14690,0
20230814,183400,355966740,14690,14690,14690,14690,0
20230814,183300,355966740,14690,14690,14690,14690,0
20230814,183200,355966740,14690,14690,14690,14690,0
20230814,183100,355966740,14690,14690,14690,14690,0
20230814,183000,355966740,14690,14690,14690,14690,0
20230814,182900,355966740,14690,14690,14690,14690,0
20230814,182800,355966740,14690,14690,14690,14690,0
20230814,182700,355966740,14690,14690,14690,14690,0
20230814,182600,355966740,14690,14690,14690,14690,0
20230814,182500,355966740,14690,14690,14690,14690,0
20230814,182400,355966740,14690,14690,14690,14690,0
20230814,182300,355966740,14690,14690,14690,14690,0
20230814,182200,355966740,14690,14690,14690,14690,0
20230814,182100,355966740,14690,14690,14690,14690,0
20230814,182000,355966740,14690,14690,14690,14690,0
20230814,181900,355966740,14690,14690,14690,14690,0
20230814,181800,355966740,14690,14690,14690,14690,0
20230814,181700,355966740,14690,14690,14690,14690,410
20230814,181600,355966740,14690,14690,14690,14690,0
20230814,181500,355966740,14690,14690,14690,14690,0
20230814,181400,355966740,14690,14690,14690,14690,0
20230814,181300,355966740,14690,14690,14690,14690,0
20230814,181200,355966740,14690,14690,14690,14690,0
20230814,181100,355966740,14690,14690,14690,14690,0
20230814,181000,355966740,14690,14690,14690,14690,0
20230814,180900,355966740,14690,14690,14690,14690,0
20230814,180800,355966740,14690,14690,14690,14690,0
20230814,180700,355966740,14690,14690,14690,14690,0
20230814,180600,355966740,14690,14690,14690,14690,0
20230814,180500,355966740,14690,14690,14690,14690,0
20230814,180400,355966740,14690,14690,14690,14690,0
20230814,180300,355966740,14690,14690,14690,14690,0
20230814,180200,355966740,14690,14690,14690,14690,0
20230814,180100,355966740,14690,14690,14690,14690,0
20230814,180000,355966740,14690,14690,14690,14690,0
20230814,175900,355966740,14690,14690,14690,14690,0
20230814,175800,355966740,14690,14690,14690,14690,0
20230814,175700,355966740,14690,14690,14690,14690,0
20230814,175600,355966740,14690,14690,14690,14690,0
20230814,175500,355966740,14690,14690,14690,14690,0
20230814,175400,355966740,14690,14690,14690,14690,0
20230814,175300,355966740,14690,14690,14690,14690,0
20230814,175200,355966740,14690,14690,14690,14690,0
20230814,175100,355966740,14690,14690,14690,14690,0
20230814,175000,355966740,14690,14690,14690,14690,0
20230814,174900,355966740,14690,14690,14690,14690,0
20230814,174800,355966740,14690,14690,14690,14690,0
20230814,174700,355966740,14690,14690,14690,14690,410
20230814,174600,355966740,14690,14690,14690,14690,0
20230814,174500,355966740,14690,14690,14690,14690,0
20230814,174400,355966740,14690,14690,14690,14690,0
20230814,174300,355966740,14690,14690,14690,14690,0
20230814,174200,355966740,14690,14690,14690,14690,0
20230814,174100,355966740,14690,14690,14690,14690,0
20230814,174000,355966740,14690,14690,14690,14690,0
20230814,173900,355966740,14690,14690,14690,14690,0
20230814,173800,355966740,14690,14690,14690,14690,0
20230814,173700,355966740,14690,14690,14690,14690,0
20230814,173600,355966740,14690,14690,14690,14690,0
20230814,173500,355966740,14690,14690,14690,14690,0
20230814,173400,355966740,14690,14690,14690,14690,0
20230814,173300,355966740,14690,14690,14690,14690,0
20230814,173200,355966740,14690,14690,14690,14690,0
20230814,173100,355966740,14690,14690,14690,14690,0
20230814,173000,355966740,14690,14690,14690,14690,0
20230814,172900,355966740,14690,14690,14690,14690,0
20230814,172800,355966740,14690,14690,14690,14690,0
20230814,172700,355966740,14690,14690,14690,14690,0
20230814,172600,355966740,14690,14690,14690,14690,0
20230814,172500,355966740,14690,14690,14690,14690,0
20230814,172400,355966740,14690,14690,14690,14690,0
20230814,172300,355966740,14690,14690,14690,14690,0
20230814,172200,355966740,14690,14690,14690,14690,0
20230814,172100,355966740,14690,14690,14690,14690,0
20230814,172000,355966740,14690,14690,14690,14690,0
20230814,171900,355966740,14690,14690,14690,14690,0
20230814,171800,355966740,14690,14690,14690,14690,0
20230814,171700,355966740,14690,14690,14690,14690,410
20230814,171600,355966740,14690,14690,14690,14690,0
20230814,171500,355966740,14690,14690,14690,14690,0
20230814,171400,355966740,14690,14690,14690,14690,0
20230814,171300,355966740,14690,14690,14690,14690,0
20230814,171200,355966740,14690,14690,14690,14690,0
20230814,171100,355966740,14690,14690,14690,14690,0
20230814,171000,355966740,14690,14690,14690,14690,0
20230814,170900,355966740,14690,14690,14690,14690,0
20230814,170800,355966740,14690,14690,14690,14690,0
20230814,170700,355966740,14690,14690,14690,14690,0
20230814,170600,355966740,14690,14690,14690,14690,0
20230814,170500,355966740,14690,14690,14690,14690,0
20230814,170400,355966740,14690,14690,14690,14690,0
20230814,170300,355966740,14690,14690,14690,14690,0
20230814,170200,355966740,14690,14690,14690,14690,0
20230814,170100,355966740,14690,14690,14690,14690,0
20230814,170000,355966740,14690,14690,14690,14690,0
20230814,165900,355966740,14690,14690,14690,14690,0
20230814,165800,355966740,14690,14690,14690,14690,0
20230814,165700,355966740,14690,14690,14690,14690,0
20230814,165600,355966740,14690,14690,14690,14690,0
20230814,165500,355966740,14690,14690,14690,14690,0
20230814,165400,355966740,14690,14690,14690,14690,0
20230814,165300,355966740,14690,14690,14690,14690,0
20230814,165200,355966740,14690,14690,14690,14690,0
20230814,165100,355966740,14690,14690,14690,14690,0
20230814,165000,355966740,14690,14690,14690,14690,0
20230814,164900,355966740,14690,14690,14690,14690,0
20230814,164800,355966740,14690,14690,14690,14690,0
20230814,164700,355966740,14690,14690,14690,14690,410
20230814,164600,355966740,14690,14690,14690,14690,0
20230814,164500,355966740,14690,14690,14690,14690,0
20230814,164400,355966740,14690,14690,14690,14690,0
20230814,164300,355966740,14690,14690,14690,14690,0
20230814,164200,355966740,14690,14690,14690,14690,0
20230814,164100,355966740,14690,14690,14690,14690,0
20230814,164000,355966740,14690,14690,14690,14690,0
20230814,163900,355966740,14690,14690,14690,14690,0
20230814,163800,355966740,14690,14690,14690,14690,0
20230814,163700,355966740,14690,14690,14690,14690,0
20230814,163600,355966740,14690,14690,14690,14690,0
20230814,163500,355966740,14690,14690,14690,14690,0
20230814,163400,355966740,14690,14690,14690,14690,0
20230814,163300,355966740,14690,14690,14690,14690,0
20230814,163200,355966740,14690,14690,14690,14690,0
20230814,163100,355966740,14690,14690,14690,14690,0
20230814,163000,355966740,14690,14690,14690,14690,0
20230814,162900,355966740,14690,14690,14690,14690,0
20230814,162800,355966740,14690,14690,14690,14690,0
20230814,162700,355966740,14690,14690,14690,14690,0
20230814,162600,355966740,14690,14690,14690,14690,0
20230814,162500,355966740,14690,14690,14690,14690,0
20230814,162400,355966740,14690,14690,14690,14690,0
20230814,162300,355966740,14690,14690,14690,14690,0
20230814,162200,355966740,14690,14690,14690,14690,0
20230814,162100,355966740,14690,14690,14690,14690,0
20230814,162000,355966740,14690,14690,14690,14690,0
20230814,161900,355966740,14690,14690,14690,14690,0
20230814,161800,355966740,14690,14690,14690,14690,0
20230814,161700,355966740,14690,14690,14690,14690,410
20230814,161600,355966740,14690,14690,14690,14690,0
20230814,161500,355966740,14690,14690,14690,14690,0
20230814,161400,355966740,14690,14690,14690,14690,0
20230814,161300,355966740,14690,14690,14690,14690,0
20230814,161200,355966740,14690,14690,14690,14690,0
20230814,161100,355966740,14690,14690,14690,14690,0
20230814,161000,355966740,14690,14690,14690,14690,0
20230814,160900,355966740,14690,14690,14690,14690,0
20230814,160800,355966740,14690,14690,14690,14690,0
20230814,160700,355966740,14690,14690,14690,14690,0
20230814,160600,355966740,14690,14690,14690,14690,0
20230814,160500,355966740,14690,14690,14690,14690,0
20230814,160400,355966740,14690,14690,14690,14690,0
20230814,160300,355966740,14690,14690,14690,14690,0
20230814,160200,355966740,14690,14690,14690,14690,0
20230814,160100,355966740,14690,14690,14690,14690,0
20230814,160000,355966740,14690,14690,14690,14690,0
20230814,155900,355966740,14690,14690,14690,14690,0
20230814,155800,355966740,14690,14690,14690,14690,0
20230814,155700,355966740,14690,14690,14690,14690,0
20230814,155600,355966740,14690,14690,14690,14690,0
20230814,155500,355966740,14690,14690,14690,14690,0
20230814,155400,355966740,14690,14690,14690,14690,0
20230814,155300,355966740,14690,14690,14690,14690,0
20230814,155200,355966740,14690,14690,14690,14690,0
20230814,155100,355966740,14690,14690,14690,14690,0
20230814,155000,355966740,14690,14690,14690,14690,0
20230814,154900,355966740,14690,14690,14690,14690,0
20230814,154800,355966740,14690,14690,14690,14690,0
20230814,154700,355966740,14690,14690,14690,14690,410
20230814,154600,355966740,14690,14690,14690,14690,0
20230814,154500,355966740,14690,14690,14690,14690,0
20230814,154400,355966740,14690,14690,14690,14690,0
20230814,154300,355966740,14690,14690,14690,14690,0
20230814,154200,355966740,14690,14690,14690,14690,0
20230814,154100,355966740,14690,14690,14690,14690,0
20230814,154000,355966740,14690,14690,14690,14690,0
20230814,153900,355966740,14690,14690,14690,14690,0
20230814,153800,355966740,14690,14690,14690,14690,0
20230814,153700,355966740,14690,14690,14690,14690,0
20230814,153600,355966740,14690,14690,14690,14690,0
20230814,153500,355966740,14690,14690,14690,14690,0
20230814,153400,355966740,14690,14690,14690,14690,0
20230814,153300,355966740,14690,14690,14690,14690,0
20230814,153200,355966740,14690,14690,14690,14690,0
20230814,153100,355966740,14690,14690,14690,14690,0
20230814,153000,355966740,14690,14690,14690,14690,410
20230814,152900,349943840,14690,14690,14690,14690,0
20230814,152800,349943840,14690,14690,14690,14690,0
20230814,152700,349943840,14690,14690,14690,14690,0
20230814,152600,349943840,14690,14690,14690,14690,0
20230814,152500,349943840,14690,14690,14690,14690,0
20230814,152400,349943840,14690,14690,14690,14690,0
20230814,152300,349943840,14690,14690,14690,14690,0
20230814,152200,349943840,14690,14690,14690,14690,0
20230814,152100,349943840,14690,14690,14690,14690,0
20230814,152000,349943840,14690,14690,14690,14690,0
20230814,151900,349943840,14690,14690,14690,14680,156
20230814,151800,347652670,14680,14680,14680,14680,195
20230814,151700,344790070,14670,14670,14670,14670,130
20230814,151600,342882970,14670,14670,14670,14670,0
20230814,151500,342882970,14670,14670,14670,14660,113
20230814,151400,341226310,14660,14670,14670,14660,97
20230814,151300,339804240,14660,14670,14670,14660,71
20230814,151200,338763370,14660,14670,14670,14660,118
20230814,151100,337032800,14660,14660,14660,14660,44
20230814,151000,336387760,14660,14660,14660,14660,71
20230814,150900,335346900,14650,14650,14660,14650,72
20230814,150800,334292090,14660,14660,14660,14660,2
20230814,150700,334262770,14650,14640,14660,14640,79
20230814,150600,333105420,14650,14650,14660,14650,77
20230814,150500,331977360,14660,14660,14660,14660,16
20230814,150400,331742800,14660,14670,14670,14660,71
20230814,150300,330701930,14670,14670,14670,14660,130
20230814,150200,328795410,14670,14670,14670,14670,1
20230814,150100,328780740,14670,14670,14670,14670,73
20230814,150000,327709830,14680,14670,14680,14670,74
20230814,145900,326624210,14680,14670,14680,14670,72
20230814,145800,325567950,14670,14670,14670,14670,100
20230814,145700,324100950,14670,14670,14670,14670,70
20230814,145600,323074050,14670,14670,14670,14670,1
20230814,145500,323059380,14670,14670,14670,14660,154
20230814,145400,320800670,14670,14680,14680,14670,35
20230814,145300,320287200,14670,14670,14670,14670,71
20230814,145200,319245630,14670,14690,14690,14670,69
20230814,145100,318233380,14670,14690,14690,14670,17
20230814,145000,317983890,14670,14690,14700,14670,335
20230814,144900,313065180,14680,14680,14680,14680,73
20230814,144800,311993540,14680,14680,14680,14680,71
20230814,144700,310951260,14680,14670,14680,14670,76
20230814,144600,309836330,14680,14680,14680,14680,2
20230814,144500,309806970,14670,14680,14680,14670,71
20230814,144400,308764700,14680,14680,14680,14670,87
20230814,144300,307487660,14680,14680,14680,14670,42
20230814,144200,306871500,14670,14680,14680,14670,47
20230814,144100,306181990,14680,14670,14680,14670,71
20230814,144000,305140410,14670,14670,14670,14670,304
20230814,143900,300680730,14670,14670,14670,14670,75
20230814,143800,299580480,14670,14670,14670,14670,72
20230814,143700,298524240,14670,14670,14670,14670,0
20230814,143600,298524240,14670,14670,14670,14670,1
20230814,143500,298509570,14670,14660,14670,14660,35
20230814,143400,297996310,14630,14660,14660,14630,139
20230814,143300,295960650,14660,14660,14660,14660,77
20230814,143200,294831830,14660,14660,14660,14660,79
20230814,143100,293673690,14660,14680,14680,14660,126
20230814,143000,291825940,14670,14690,14690,14670,103
20230814,142900,290314890,14670,14670,14670,14670,5
20230814,142800,290241540,14690,14670,14690,14670,594
20230814,142700,281522690,14660,14660,14670,14660,7
20230814,142600,281420060,14670,14670,14670,14670,70
20230814,142500,280393160,14670,14670,14670,14670,1
20230814,142400,280378490,14670,14650,14670,14650,5
20230814,142300,280305220,14650,14640,14650,14640,18
20230814,142200,280041560,14650,14650,14650,14650,76
20230814,142100,278928160,14640,14650,14650,14640,5
20230814,142000,278854950,14650,14640,14650,14640,77
20230814,141900,277726960,14640,14650,14650,14640,74
20230814,141800,276642900,14640,14650,14650,14640,25
20230814,141700,276276880,14650,14650,14650,14650,76
20230814,141600,275163480,14650,14650,14650,14650,1
20230814,141500,275148830,14640,14640,14640,14640,36
20230814,141400,274621790,14640,14640,14640,14640,37
20230814,141300,274080110,14630,14630,14630,14630,65
20230814,141200,273129160,14630,14620,14630,14620,11
20230814,141100,272968270,14620,14620,14620,14620,38
20230814,141000,272412710,14620,14620,14620,14620,0
20230814,140900,272412710,14620,14610,14620,14610,55
20230814,140800,271609140,14610,14610,14610,14610,117
20230814,140700,269899770,14600,14610,14610,14600,12
20230814,140600,269724500,14590,14610,14610,14590,413
20230814,140500,263694030,14600,14620,14620,14600,716
20230814,140400,253239790,14620,14620,14620,14620,1
20230814,140300,253225170,14620,14620,14620,14620,15
20230814,140200,253005870,14610,14620,14620,14610,44
20230814,140100,252362630,14620,14620,14620,14620,6
20230814,140000,252274910,14620,14640,14640,14620,5
20230814,135900,252201790,14620,14640,14640,14620,6
20230814,135800,252114010,14640,14640,14640,14620,7
20230814,135700,252011610,14640,14640,14640,14620,5
20230814,135600,251938470,14640,14630,14640,14630,47
20230814,135500,251250800,14630,14620,14640,14620,8
20230814,135400,251133780,14640,14620,14640,14620,22
20230814,135300,250812100,14620,14640,14640,14620,5
20230814,135200,250738980,14620,14640,14640,14620,5
20230814,135100,250665840,14620,14640,14640,14620,14
20230814,135000,250461020,14620,14640,14640,14620,4
20230814,134900,250402520,14620,14640,14640,14620,13
20230814,134800,250212280,14620,14620,14640,14620,7
20230814,134700,250109920,14640,14640,14640,14640,2
20230814,134600,250080640,14640,14640,14640,14640,7
20230814,134500,249978160,14640,14620,14640,14620,5
20230814,134400,249905040,14620,14610,14620,14610,7
20230814,134300,249802730,14620,14610,14620,14610,9
20230814,134200,249671210,14610,14630,14630,14610,44
20230814,134100,249027700,14630,14630,14650,14630,8
20230814,134000,248910620,14650,14650,14650,14650,71
20230814,133900,247870470,14650,14650,14650,14650,1
20230814,133800,247855820,14650,14650,14650,14650,1
20230814,133700,247841170,14650,14630,14650,14630,251
20230814,133600,244165900,14630,14630,14630,14610,8
20230814,133500,244048920,14630,14610,14630,14610,14
20230814,133400,243844290,14610,14620,14620,14610,2
20230814,133300,243815060,14620,14620,14630,14620,7
20230814,133200,243712700,14630,14620,14630,14620,4
20230814,133100,243654210,14620,14630,14630,14620,5
20230814,133000,243581090,14620,14620,14630,14620,18
20230814,132900,243317850,14620,14630,14630,14620,4
20230814,132800,243259360,14630,14630,14630,14620,17
20230814,132700,243010690,14630,14630,14630,14630,52
20230814,132600,242249930,14650,14650,14650,14650,2
20230814,132500,242220630,14650,14640,14650,14640,207
20230814,132400,239190030,14630,14630,14630,14630,3
20230814,132300,239146140,14630,14630,14640,14630,8
20230814,132200,239029090,14630,14630,14630,14630,3
20230814,132100,238985200,14630,14640,14640,14630,5
20230814,132000,238912040,14630,14630,14630,14630,6
20230814,131900,238824260,14630,14630,14640,14630,33
20230814,131800,238341410,14640,14640,14640,14630,257
20230814,131700,234581380,14630,14630,14630,14630,6
20230814,131600,234493600,14630,14640,14640,14630,5
20230814,131500,234420440,14640,14640,14640,14640,6
20230814,131400,234332600,14640,14640,14640,14640,1
20230814,131300,234317960,14630,14630,14630,14630,4
20230814,131200,234259440,14630,14630,14630,14630,7
20230814,131100,234157030,14640,14640,14640,14640,3
20230814,131000,234113110,14640,14640,14640,14640,0
20230814,130900,234113110,14640,14640,14640,14640,0
20230814,130800,234113110,14640,14620,14640,14620,13
20230814,130700,233922910,14620,14620,14620,14610,195
20230814,130600,231072520,14630,14640,14640,14630,37
20230814,130500,230531050,14650,14650,14650,14650,0
20230814,130400,230531050,14650,14670,14670,14650,108
20230814,130300,228948550,14670,14670,14670,14660,42
20230814,130200,228332760,14670,14670,14670,14670,0
20230814,130100,228332760,14670,14670,14670,14670,3
20230814,130000,228288750,14670,14670,14670,14670,1
20230814,125900,228274080,14670,14670,14670,14670,0
20230814,125800,228274080,14670,14670,14670,14670,1
20230814,125700,228259410,14670,14670,14670,14670,7
20230814,125600,228156720,14670,14670,14670,14670,1
20230814,125500,228142050,14660,14670,14670,14660,11
20230814,125400,227980780,14670,14670,14670,14670,0
20230814,125300,227980780,14670,14670,14670,14670,1
20230814,125200,227966110,14670,14670,14670,14670,7
20230814,125100,227863420,14670,14670,14670,14670,69
20230814,125000,226851190,14670,14680,14680,14670,16
20230814,124900,226616450,14690,14690,14690,14690,6
20230814,124800,226528310,14690,14690,14690,14690,0
20230814,124700,226528310,14690,14690,14690,14690,3
20230814,124600,226484240,14680,14680,14680,14680,182
20230814,124500,223812480,14680,14680,14680,14680,0
20230814,124400,223812480,14680,14680,14680,14680,2
20230814,124300,223783120,14660,14660,14660,14660,0
20230814,124200,223783120,14660,14680,14680,14660,65
20230814,124100,222830100,14690,14690,14690,14690,0
20230814,124000,222830100,14690,14690,14690,14690,1
20230814,123900,222815410,14670,14680,14680,14670,72
20230814,123800,221758920,14690,14690,14690,14690,1
20230814,123700,221744230,14680,14690,14690,14680,112
20230814,123600,220099060,14690,14690,14690,14690,7
20230814,123500,219996230,14690,14690,14690,14690,1
20230814,123400,219981540,14690,14690,14690,14690,2
20230814,123300,219952160,14690,14690,14690,14690,1
20230814,123200,219937470,14690,14690,14690,14690,6
20230814,123100,219849330,14680,14680,14680,14680,25
20230814,123000,219482330,14690,14690,14690,14690,1
20230814,122900,219467640,14690,14690,14690,14690,0
20230814,122800,219467640,14690,14690,14690,14690,2
20230814,122700,219438260,14680,14700,14700,14680,2
20230814,122600,219408880,14680,14690,14700,14680,143
20230814,122500,217308180,14690,14690,14690,14690,1
20230814,122400,217293490,14670,14670,14670,14670,0
20230814,122300,217293490,14670,14680,14680,14670,162
20230814,122200,214915410,14680,14680,14680,14680,5
20230814,122100,214842010,14680,14680,14680,14680,11
20230814,122000,214680530,14670,14670,14670,14670,0
20230814,121900,214680530,14670,14670,14670,14670,213
20230814,121800,211555820,14670,14670,14670,14670,0
20230814,121700,211555820,14670,14670,14670,14670,0
20230814,121600,211555820,14670,14670,14670,14670,6
20230814,121500,211467800,14650,14650,14650,14650,0
20230814,121400,211467800,14650,14650,14650,14650,2
20230814,121300,211438500,14670,14670,14670,14670,0
20230814,121200,211438500,14670,14670,14670,14670,6
20230814,121100,211350480,14670,14670,14670,14670,0
20230814,121000,211350480,14670,14670,14670,14670,6
20230814,120900,211262460,14660,14660,14660,14660,17
20230814,120800,211013240,14670,14670,14670,14670,0
20230814,120700,211013240,14670,14670,14670,14670,6
20230814,120600,210925220,14660,14660,14660,14660,0
20230814,120500,210925220,14660,14680,14680,14660,50
20230814,120400,210192100,14670,14670,14670,14670,26
20230814,120300,209810680,14670,14670,14670,14670,7
20230814,120200,209707990,14680,14680,14680,14680,6
20230814,120100,209619910,14670,14670,14670,14670,16
20230814,120000,209385190,14680,14680,14680,14680,6
20230814,115900,209297110,14680,14680,14680,14680,0
20230814,115800,209297110,14680,14680,14680,14680,0
20230814,115700,209297110,14680,14680,14680,14680,6
20230814,115600,209209030,14670,14670,14670,14670,0
20230814,115500,209209030,14670,14660,14670,14660,10
20230814,115400,209062340,14680,14680,14680,14680,6
20230814,115300,208974260,14670,14670,14670,14670,120
20230814,115200,207213860,14670,14670,14670,14670,107
20230814,115100,205644170,14670,14670,14670,14670,6
20230814,115000,205556150,14670,14670,14670,14670,0
20230814,114900,205556150,14670,14670,14670,14670,6
20230814,114800,205468130,14670,14670,14670,14670,0
20230814,114700,205468130,14670,14670,14670,14670,0
20230814,114600,205468130,14670,14670,14670,14670,6
20230814,114500,205380110,14640,14640,14640,14640,0
20230814,114400,205380110,14640,14640,14640,14640,0
20230814,114300,205380110,14640,14650,14670,14640,7
20230814,114200,205277470,14640,14640,14640,14640,1
20230814,114100,205262830,14670,14670,14670,14670,0
20230814,114000,205262830,14670,14670,14670,14670,9
20230814,113900,205130800,14660,14660,14660,14660,24
20230814,113800,204778960,14660,14660,14660,14660,6
20230814,113700,204691000,14650,14650,14650,14650,0
20230814,113600,204691000,14650,14650,14650,14650,0
20230814,113500,204691000,14650,14650,14650,14630,171
20230814,113400,202188800,14650,14650,14650,14650,0
20230814,113300,202188800,14650,14650,14650,14650,0
20230814,113200,202188800,14650,14650,14650,14650,6
20230814,113100,202100900,14650,14650,14650,14650,0
20230814,113000,202100900,14650,14650,14650,14650,0
20230814,112900,202100900,14650,14650,14650,14650,6
20230814,112800,202013000,14640,14640,14640,14640,24
20230814,112700,201661640,14640,14640,14640,14640,6
20230814,112600,201573800,14630,14630,14630,14630,0
20230814,112500,201573800,14630,14630,14630,14610,589
20230814,112400,192965190,14660,14660,14660,14660,119
20230814,112300,191220650,14620,14620,14620,14620,0
20230814,112200,191220650,14620,14660,14660,14620,506
20230814,112100,183821210,14650,14650,14650,14650,84
20230814,112000,182590610,14670,14670,14670,14670,0
20230814,111900,182590610,14670,14670,14670,14670,6
20230814,111800,182502590,14670,14670,14670,14670,0
20230814,111700,182502590,14670,14670,14670,14670,6
20230814,111600,182414570,14660,14660,14660,14660,3
20230814,111500,182370590,14670,14670,14670,14670,0
20230814,111400,182370590,14670,14670,14670,14670,7
20230814,111300,182267900,14670,14670,14670,14670,34
20230814,111200,181769120,14670,14680,14680,14670,21
20230814,111100,181460860,14690,14690,14690,14690,6
20230814,111000,181372720,14690,14690,14690,14690,0
20230814,110900,181372720,14690,14690,14690,14690,0
20230814,110800,181372720,14690,14690,14690,14690,7
20230814,110700,181269890,14690,14690,14690,14690,0
20230814,110600,181269890,14690,14660,14690,14660,37
20230814,110500,180727260,14670,14660,14670,14660,79
20230814,110400,179568410,14660,14690,14690,14660,45
20230814,110300,178907790,14690,14690,14690,14690,55
20230814,110200,178099840,14700,14700,14700,14700,13
20230814,110100,177908740,14700,14700,14700,14700,7
20230814,110000,177805840,14690,14690,14690,14690,3
20230814,105900,177761770,14690,14690,14690,14690,3
20230814,105800,177717700,14690,14700,14700,14690,23
20230814,105700,177379620,14690,14690,14690,14690,2
20230814,105600,177350240,14690,14700,14700,14690,10
20230814,105500,177203270,14690,14690,14690,14690,5
20230814,105400,177129820,14700,14700,14700,14700,50
20230814,105300,176394820,14720,14690,14720,14690,11
20230814,105200,176233020,14680,14680,14680,14680,0
20230814,105100,176233020,14680,14680,14680,14680,2
20230814,105000,176203660,14680,14680,14720,14680,155
20230814,104900,173927990,14650,14680,14680,14650,16
20230814,104800,173693170,14660,14680,14680,14640,410
20230814,104700,167679880,14680,14670,14720,14660,446
20230814,104600,161132300,14680,14690,14690,14660,169
20230814,104500,158652720,14720,14690,14720,14690,10
20230814,104400,158505610,14690,14680,14690,14680,6
20230814,104300,158417500,14720,14680,14720,14680,19
20230814,104200,158137900,14680,14720,14720,14670,13
20230814,104100,157946810,14670,14670,14670,14670,2
20230814,104000,157917470,14680,14720,14720,14680,9
20230814,103900,157785070,14680,14680,14680,14680,3
20230814,103800,157741030,14670,14660,14670,14660,516
20230814,103700,150173390,14630,14670,14670,14630,59
20230814,103600,149309440,14630,14620,14630,14620,636
20230814,103500,140011090,14620,14650,14650,14620,330
20230814,103400,135176650,14620,14620,14620,14620,3
20230814,103300,135132790,14620,14620,14620,14620,5
20230814,103200,135059690,14620,14620,14650,14620,12
20230814,103100,134884040,14620,14620,14620,14620,33
20230814,103000,134401580,14610,14610,14610,14610,5
20230814,102900,134328530,14610,14650,14650,14610,9
20230814,102800,134196760,14610,14620,14620,14610,275
20230814,102700,130176320,14620,14630,14630,14620,75
20230814,102600,129079680,14630,14630,14650,14630,13
20230814,102500,128889350,14630,14630,14630,14630,2
20230814,102400,128860090,14640,14630,14650,14630,32
20230814,102300,128391680,14630,14630,14630,14630,5
20230814,102200,128318530,14630,14630,14630,14630,6
20230814,102100,128230750,14630,14640,14650,14630,25
20230814,102000,127864700,14650,14650,14650,14650,14
20230814,101900,127659600,14650,14650,14650,14650,5
20230814,101800,127586350,14650,14650,14670,14650,12
20230814,101700,127410410,14650,14650,14650,14650,5
20230814,101600,127337160,14650,14660,14660,14650,20
20230814,101500,127044030,14660,14670,14670,14660,37
20230814,101400,126501290,14650,14650,14650,14650,6
20230814,101300,126413390,14670,14640,14670,14640,26
20230814,101200,126032120,14630,14640,14640,14630,5
20230814,101100,125958950,14640,14640,14640,14640,2
20230814,101000,125929670,14640,14650,14670,14640,50
20230814,100900,125197070,14650,14660,14660,14650,120
20230814,100800,123439060,14660,14660,14660,14660,19
20230814,100700,123160520,14660,14690,14690,14660,19
20230814,100600,122881470,14660,14660,14660,14660,6
20230814,100500,122793510,14660,14660,14660,14660,2
20230814,100400,122764190,14720,14720,14720,14660,11
20230814,100300,122602450,14660,14660,14660,14660,75
20230814,100200,121502950,14680,14680,14680,14680,6
20230814,100100,121414870,14670,14660,14740,14660,775
20230814,100000,110003290,14650,14650,14650,14650,6
20230814,095900,109915390,14630,14660,14660,14630,512
20230814,095800,102424550,14640,14640,14660,14640,11
20230814,095700,102263410,14660,14640,14660,14640,9
20230814,095600,102131510,14640,14630,14640,14630,6
20230814,095500,102043700,14660,14660,14660,14660,7
20230814,095400,101941080,14620,14620,14620,14620,2
20230814,095300,101911840,14610,14660,14660,14610,102
20230814,095200,100416620,14660,14620,14660,14600,110
20230814,095100,98805210,14600,14630,14630,14600,562
20230814,095000,90593650,14620,14620,14620,14620,6
20230814,094900,90505930,14650,14650,14650,14650,8
20230814,094800,90388730,14650,14650,14650,14650,18
20230814,094700,90125030,14650,14660,14660,14650,53
20230814,094600,89348390,14650,14690,14690,14650,9
20230814,094500,89216260,14680,14620,14690,14620,200
20230814,094400,86283380,14630,14630,14630,14630,3
20230814,094300,86239490,14630,14640,14640,14630,11
20230814,094200,86078490,14630,14630,14630,14630,6
20230814,094100,85990710,14630,14630,14640,14630,12
20230814,094000,85815080,14640,14640,14640,14640,38
20230814,093900,85258760,14630,14630,14630,14630,2
20230814,093800,85229500,14630,14600,14640,14600,57
20230814,093700,84396520,14600,14600,14600,14600,4
20230814,093600,84338120,14600,14600,14640,14600,289
20230814,093500,80118440,14600,14640,14640,14600,195
20230814,093400,77270070,14640,14650,14650,14640,13
20230814,093300,77079650,14680,14680,14690,14680,83
20230814,093200,75861140,14690,14690,14690,14690,35
20230814,093100,75346990,14700,14700,14720,14700,529
20230814,093000,67570550,14700,14700,14700,14700,3
20230814,092900,67526450,14710,14720,14720,14710,57
20230814,092800,66687650,14720,14710,14720,14710,9
20230814,092700,66555200,14720,14710,14720,14710,4
20230814,092600,66496350,14730,14730,14730,14730,0
20230814,092500,66496350,14730,14690,14730,14690,184
20230814,092400,63786920,14690,14690,14690,14690,4
20230814,092300,63728160,14690,14690,14690,14690,93
20230814,092200,62361990,14680,14680,14680,14680,7
20230814,092100,62259230,14680,14680,14680,14680,7
20230814,092000,62156470,14680,14660,14680,14660,7
20230814,091900,62053730,14660,14660,14660,14660,18
20230814,091800,61789850,14650,14660,14660,14650,4
20230814,091700,61731240,14680,14680,14680,14680,7
20230814,091600,61628480,14670,14670,14670,14670,0
20230814,091500,61628480,14670,14680,14730,14670,51
20230814,091400,60879730,14730,14730,14730,14730,2
20230814,091300,60850270,14740,14700,14740,14700,100
20230814,091200,59379180,14670,14670,14670,14670,71
20230814,091100,58337610,14610,14710,14710,14610,114
20230814,091000,56666620,14700,14630,14700,14630,363
20230814,090900,51336730,14640,14620,14650,14620,24
20230814,090800,50985220,14620,14550,14620,14550,202
20230814,090700,48037850,14540,14530,14540,14530,7
20230814,090600,47936120,14530,14530,14530,14530,0
20230814,090500,47936120,14530,14530,14530,14530,357
20230814,090400,42748910,14530,14530,14530,14530,1553
20230814,090300,20183820,14530,14530,14530,14530,1
20230814,090200,20169290,14530,14530,14530,14530,157
20230814,090100,17888080,14520,14520,14520,14520,724
20230814,090000,7375600,14520,14420,14520,14420,511