KissMeData/089970/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194500,1135192380,14260,14260,14260,14260,231
20230829,194400,1135192380,14260,14260,14260,14260,0
20230829,194300,1135192380,14260,14260,14260,14260,0
20230829,194200,1135192380,14260,14260,14260,14260,0
20230829,194100,1135192380,14260,14260,14260,14260,0
20230829,194000,1135192380,14260,14260,14260,14260,0
20230829,193900,1135192380,14260,14260,14260,14260,0
20230829,193800,1135192380,14260,14260,14260,14260,0
20230829,193700,1135192380,14260,14260,14260,14260,0
20230829,193600,1135192380,14260,14260,14260,14260,0
20230829,193500,1135192380,14260,14260,14260,14260,0
20230829,193400,1135192380,14260,14260,14260,14260,0
20230829,193300,1135192380,14260,14260,14260,14260,0
20230829,193200,1135192380,14260,14260,14260,14260,0
20230829,193100,1135192380,14260,14260,14260,14260,0
20230829,193000,1135192380,14260,14260,14260,14260,0
20230829,192900,1135192380,14260,14260,14260,14260,0
20230829,192800,1135192380,14260,14260,14260,14260,0
20230829,192700,1135192380,14260,14260,14260,14260,0
20230829,192600,1135192380,14260,14260,14260,14260,0
20230829,192500,1135192380,14260,14260,14260,14260,0
20230829,192400,1135192380,14260,14260,14260,14260,0
20230829,192300,1135192380,14260,14260,14260,14260,0
20230829,192200,1135192380,14260,14260,14260,14260,0
20230829,192100,1135192380,14260,14260,14260,14260,0
20230829,192000,1135192380,14260,14260,14260,14260,0
20230829,191900,1135192380,14260,14260,14260,14260,0
20230829,191800,1135192380,14260,14260,14260,14260,0
20230829,191700,1135192380,14260,14260,14260,14260,0
20230829,191600,1135192380,14260,14260,14260,14260,0
20230829,191500,1135192380,14260,14260,14260,14260,231
20230829,191400,1135192380,14260,14260,14260,14260,0
20230829,191300,1135192380,14260,14260,14260,14260,0
20230829,191200,1135192380,14260,14260,14260,14260,0
20230829,191100,1135192380,14260,14260,14260,14260,0
20230829,191000,1135192380,14260,14260,14260,14260,0
20230829,190900,1135192380,14260,14260,14260,14260,0
20230829,190800,1135192380,14260,14260,14260,14260,0
20230829,190700,1135192380,14260,14260,14260,14260,0
20230829,190600,1135192380,14260,14260,14260,14260,0
20230829,190500,1135192380,14260,14260,14260,14260,0
20230829,190400,1135192380,14260,14260,14260,14260,0
20230829,190300,1135192380,14260,14260,14260,14260,0
20230829,190200,1135192380,14260,14260,14260,14260,0
20230829,190100,1135192380,14260,14260,14260,14260,0
20230829,190000,1135192380,14260,14260,14260,14260,0
20230829,185900,1135192380,14260,14260,14260,14260,0
20230829,185800,1135192380,14260,14260,14260,14260,0
20230829,185700,1135192380,14260,14260,14260,14260,0
20230829,185600,1135192380,14260,14260,14260,14260,0
20230829,185500,1135192380,14260,14260,14260,14260,0
20230829,185400,1135192380,14260,14260,14260,14260,0
20230829,185300,1135192380,14260,14260,14260,14260,0
20230829,185200,1135192380,14260,14260,14260,14260,0
20230829,185100,1135192380,14260,14260,14260,14260,0
20230829,185000,1135192380,14260,14260,14260,14260,0
20230829,184900,1135192380,14260,14260,14260,14260,0
20230829,184800,1135192380,14260,14260,14260,14260,0
20230829,184700,1135192380,14260,14260,14260,14260,0
20230829,184600,1135192380,14260,14260,14260,14260,0
20230829,184500,1135192380,14260,14260,14260,14260,231
20230829,184400,1135192380,14260,14260,14260,14260,0
20230829,184300,1135192380,14260,14260,14260,14260,0
20230829,184200,1135192380,14260,14260,14260,14260,0
20230829,184100,1135192380,14260,14260,14260,14260,0
20230829,184000,1135192380,14260,14260,14260,14260,0
20230829,183900,1135192380,14260,14260,14260,14260,0
20230829,183800,1135192380,14260,14260,14260,14260,0
20230829,183700,1135192380,14260,14260,14260,14260,0
20230829,183600,1135192380,14260,14260,14260,14260,0
20230829,183500,1135192380,14260,14260,14260,14260,0
20230829,183400,1135192380,14260,14260,14260,14260,0
20230829,183300,1135192380,14260,14260,14260,14260,0
20230829,183200,1135192380,14260,14260,14260,14260,0
20230829,183100,1135192380,14260,14260,14260,14260,0
20230829,183000,1135192380,14260,14260,14260,14260,0
20230829,182900,1135192380,14260,14260,14260,14260,0
20230829,182800,1135192380,14260,14260,14260,14260,0
20230829,182700,1135192380,14260,14260,14260,14260,0
20230829,182600,1135192380,14260,14260,14260,14260,0
20230829,182500,1135192380,14260,14260,14260,14260,0
20230829,182400,1135192380,14260,14260,14260,14260,0
20230829,182300,1135192380,14260,14260,14260,14260,0
20230829,182200,1135192380,14260,14260,14260,14260,0
20230829,182100,1135192380,14260,14260,14260,14260,0
20230829,182000,1135192380,14260,14260,14260,14260,0
20230829,181900,1135192380,14260,14260,14260,14260,0
20230829,181800,1135192380,14260,14260,14260,14260,0
20230829,181700,1135192380,14260,14260,14260,14260,0
20230829,181600,1135192380,14260,14260,14260,14260,0
20230829,181500,1135192380,14260,14260,14260,14260,231
20230829,181400,1135192380,14260,14260,14260,14260,0
20230829,181300,1135192380,14260,14260,14260,14260,0
20230829,181200,1135192380,14260,14260,14260,14260,0
20230829,181100,1135192380,14260,14260,14260,14260,0
20230829,181000,1135192380,14260,14260,14260,14260,0
20230829,180900,1135192380,14260,14260,14260,14260,0
20230829,180800,1135192380,14260,14260,14260,14260,0
20230829,180700,1135192380,14260,14260,14260,14260,0
20230829,180600,1135192380,14260,14260,14260,14260,0
20230829,180500,1135192380,14260,14260,14260,14260,0
20230829,180400,1135192380,14260,14260,14260,14260,0
20230829,180300,1135192380,14260,14260,14260,14260,0
20230829,180200,1135192380,14260,14260,14260,14260,0
20230829,180100,1135192380,14260,14260,14260,14260,0
20230829,180000,1135192380,14260,14260,14260,14260,0
20230829,175900,1135192380,14260,14260,14260,14260,0
20230829,175800,1135192380,14260,14260,14260,14260,0
20230829,175700,1135192380,14260,14260,14260,14260,0
20230829,175600,1135192380,14260,14260,14260,14260,0
20230829,175500,1135192380,14260,14260,14260,14260,0
20230829,175400,1135192380,14260,14260,14260,14260,0
20230829,175300,1135192380,14260,14260,14260,14260,0
20230829,175200,1135192380,14260,14260,14260,14260,0
20230829,175100,1135192380,14260,14260,14260,14260,0
20230829,175000,1135192380,14260,14260,14260,14260,0
20230829,174900,1135192380,14260,14260,14260,14260,0
20230829,174800,1135192380,14260,14260,14260,14260,0
20230829,174700,1135192380,14260,14260,14260,14260,0
20230829,174600,1135192380,14260,14260,14260,14260,0
20230829,174500,1135192380,14260,14260,14260,14260,231
20230829,174400,1135192380,14260,14260,14260,14260,0
20230829,174300,1135192380,14260,14260,14260,14260,0
20230829,174200,1135192380,14260,14260,14260,14260,0
20230829,174100,1135192380,14260,14260,14260,14260,0
20230829,174000,1135192380,14260,14260,14260,14260,0
20230829,173900,1135192380,14260,14260,14260,14260,0
20230829,173800,1135192380,14260,14260,14260,14260,0
20230829,173700,1135192380,14260,14260,14260,14260,0
20230829,173600,1135192380,14260,14260,14260,14260,0
20230829,173500,1135192380,14260,14260,14260,14260,0
20230829,173400,1135192380,14260,14260,14260,14260,0
20230829,173300,1135192380,14260,14260,14260,14260,0
20230829,173200,1135192380,14260,14260,14260,14260,0
20230829,173100,1135192380,14260,14260,14260,14260,0
20230829,173000,1135192380,14260,14260,14260,14260,0
20230829,172900,1135192380,14260,14260,14260,14260,0
20230829,172800,1135192380,14260,14260,14260,14260,0
20230829,172700,1135192380,14260,14260,14260,14260,0
20230829,172600,1135192380,14260,14260,14260,14260,0
20230829,172500,1135192380,14260,14260,14260,14260,0
20230829,172400,1135192380,14260,14260,14260,14260,0
20230829,172300,1135192380,14260,14260,14260,14260,0
20230829,172200,1135192380,14260,14260,14260,14260,0
20230829,172100,1135192380,14260,14260,14260,14260,0
20230829,172000,1135192380,14260,14260,14260,14260,0
20230829,171900,1135192380,14260,14260,14260,14260,0
20230829,171800,1135192380,14260,14260,14260,14260,0
20230829,171700,1135192380,14260,14260,14260,14260,0
20230829,171600,1135192380,14260,14260,14260,14260,0
20230829,171500,1135192380,14260,14260,14260,14260,231
20230829,171400,1135192380,14260,14260,14260,14260,0
20230829,171300,1135192380,14260,14260,14260,14260,0
20230829,171200,1135192380,14260,14260,14260,14260,0
20230829,171100,1135192380,14260,14260,14260,14260,0
20230829,171000,1135192380,14260,14260,14260,14260,0
20230829,170900,1135192380,14260,14260,14260,14260,0
20230829,170800,1135192380,14260,14260,14260,14260,0
20230829,170700,1135192380,14260,14260,14260,14260,0
20230829,170600,1135192380,14260,14260,14260,14260,0
20230829,170500,1135192380,14260,14260,14260,14260,0
20230829,170400,1135192380,14260,14260,14260,14260,0
20230829,170300,1135192380,14260,14260,14260,14260,0
20230829,170200,1135192380,14260,14260,14260,14260,0
20230829,170100,1135192380,14260,14260,14260,14260,0
20230829,170000,1135192380,14260,14260,14260,14260,0
20230829,165900,1135192380,14260,14260,14260,14260,0
20230829,165800,1135192380,14260,14260,14260,14260,0
20230829,165700,1135192380,14260,14260,14260,14260,0
20230829,165600,1135192380,14260,14260,14260,14260,0
20230829,165500,1135192380,14260,14260,14260,14260,0
20230829,165400,1135192380,14260,14260,14260,14260,0
20230829,165300,1135192380,14260,14260,14260,14260,0
20230829,165200,1135192380,14260,14260,14260,14260,0
20230829,165100,1135192380,14260,14260,14260,14260,0
20230829,165000,1135192380,14260,14260,14260,14260,0
20230829,164900,1135192380,14260,14260,14260,14260,0
20230829,164800,1135192380,14260,14260,14260,14260,0
20230829,164700,1135192380,14260,14260,14260,14260,0
20230829,164600,1135192380,14260,14260,14260,14260,0
20230829,164500,1135192380,14260,14260,14260,14260,231
20230829,164400,1135192380,14260,14260,14260,14260,0
20230829,164300,1135192380,14260,14260,14260,14260,0
20230829,164200,1135192380,14260,14260,14260,14260,0
20230829,164100,1135192380,14260,14260,14260,14260,0
20230829,164000,1135192380,14260,14260,14260,14260,0
20230829,163900,1135192380,14260,14260,14260,14260,0
20230829,163800,1135192380,14260,14260,14260,14260,0
20230829,163700,1135192380,14260,14260,14260,14260,0
20230829,163600,1135192380,14260,14260,14260,14260,0
20230829,163500,1135192380,14260,14260,14260,14260,0
20230829,163400,1135192380,14260,14260,14260,14260,0
20230829,163300,1135192380,14260,14260,14260,14260,0
20230829,163200,1135192380,14260,14260,14260,14260,0
20230829,163100,1135192380,14260,14260,14260,14260,0
20230829,163000,1135192380,14260,14260,14260,14260,0
20230829,162900,1135192380,14260,14260,14260,14260,0
20230829,162800,1135192380,14260,14260,14260,14260,0
20230829,162700,1135192380,14260,14260,14260,14260,0
20230829,162600,1135192380,14260,14260,14260,14260,0
20230829,162500,1135192380,14260,14260,14260,14260,0
20230829,162400,1135192380,14260,14260,14260,14260,0
20230829,162300,1135192380,14260,14260,14260,14260,0
20230829,162200,1135192380,14260,14260,14260,14260,0
20230829,162100,1135192380,14260,14260,14260,14260,0
20230829,162000,1135192380,14260,14260,14260,14260,0
20230829,161900,1135192380,14260,14260,14260,14260,0
20230829,161800,1135192380,14260,14260,14260,14260,0
20230829,161700,1135192380,14260,14260,14260,14260,0
20230829,161600,1135192380,14260,14260,14260,14260,0
20230829,161500,1135192380,14260,14260,14260,14260,231
20230829,161400,1135192380,14260,14260,14260,14260,0
20230829,161300,1135192380,14260,14260,14260,14260,0
20230829,161200,1135192380,14260,14260,14260,14260,0
20230829,161100,1135192380,14260,14260,14260,14260,0
20230829,161000,1135192380,14260,14260,14260,14260,0
20230829,160900,1135192380,14260,14260,14260,14260,0
20230829,160800,1135192380,14260,14260,14260,14260,0
20230829,160700,1135192380,14260,14260,14260,14260,0
20230829,160600,1135192380,14260,14260,14260,14260,0
20230829,160500,1135192380,14260,14260,14260,14260,0
20230829,160400,1135192380,14260,14260,14260,14260,0
20230829,160300,1135192380,14260,14260,14260,14260,0
20230829,160200,1135192380,14260,14260,14260,14260,0
20230829,160100,1135192380,14260,14260,14260,14260,0
20230829,160000,1135192380,14260,14260,14260,14260,0
20230829,155900,1135192380,14260,14260,14260,14260,0
20230829,155800,1135192380,14260,14260,14260,14260,0
20230829,155700,1135192380,14260,14260,14260,14260,0
20230829,155600,1135192380,14260,14260,14260,14260,0
20230829,155500,1135192380,14260,14260,14260,14260,0
20230829,155400,1135192380,14260,14260,14260,14260,0
20230829,155300,1135192380,14260,14260,14260,14260,0
20230829,155200,1135192380,14260,14260,14260,14260,0
20230829,155100,1135192380,14260,14260,14260,14260,0
20230829,155000,1135192380,14260,14260,14260,14260,0
20230829,154900,1135192380,14260,14260,14260,14260,0
20230829,154800,1135192380,14260,14260,14260,14260,0
20230829,154700,1135192380,14260,14260,14260,14260,0
20230829,154600,1135192380,14260,14260,14260,14260,0
20230829,154500,1135192380,14260,14260,14260,14260,231
20230829,154400,1135192380,14260,14260,14260,14260,0
20230829,154300,1135192380,14260,14260,14260,14260,0
20230829,154200,1135192380,14260,14260,14260,14260,0
20230829,154100,1135192380,14260,14260,14260,14260,0
20230829,154000,1135192380,14260,14260,14260,14260,0
20230829,153900,1135192380,14260,14260,14260,14260,0
20230829,153800,1135192380,14260,14260,14260,14260,0
20230829,153700,1135192380,14260,14260,14260,14260,0
20230829,153600,1135192380,14260,14260,14260,14260,0
20230829,153500,1135192380,14260,14260,14260,14260,0
20230829,153400,1135192380,14260,14260,14260,14260,0
20230829,153300,1135192380,14260,14260,14260,14260,0
20230829,153200,1135192380,14260,14260,14260,14260,0
20230829,153100,1135192380,14260,14260,14260,14260,0
20230829,153000,1135192380,14260,14260,14260,14260,231
20230829,152900,1131898320,14310,14310,14310,14310,0
20230829,152800,1131898320,14310,14310,14310,14310,0
20230829,152700,1131898320,14310,14310,14310,14310,0
20230829,152600,1131898320,14310,14310,14310,14310,0
20230829,152500,1131898320,14310,14310,14310,14310,0
20230829,152400,1131898320,14310,14310,14310,14310,0
20230829,152300,1131898320,14310,14310,14310,14310,0
20230829,152200,1131898320,14310,14310,14310,14310,0
20230829,152100,1131898320,14310,14310,14310,14310,0
20230829,152000,1131898320,14310,14310,14310,14310,0
20230829,151900,1131898320,14310,14340,14340,14310,24
20230829,151800,1131554670,14340,14350,14350,14340,123
20230829,151700,1129790670,14350,14350,14350,14350,10
20230829,151600,1129647170,14350,14330,14350,14310,752
20230829,151500,1118863550,14330,14380,14390,14330,718
20230829,151400,1108546820,14380,14390,14390,14380,127
20230829,151300,1106719350,14400,14380,14400,14380,62
20230829,151200,1105827430,14360,14360,14360,14360,0
20230829,151100,1105827430,14360,14360,14360,14360,0
20230829,151000,1105827430,14360,14380,14380,14360,199
20230829,150900,1102966610,14390,14390,14390,14390,174
20230829,150800,1100462750,14380,14380,14380,14370,67
20230829,150700,1099499420,14380,14390,14390,14380,234
20230829,150600,1096133280,14380,14380,14380,14380,76
20230829,150500,1095040400,14380,14390,14390,14380,326
20230829,150400,1090350320,14390,14390,14390,14390,0
20230829,150300,1090350320,14390,14390,14390,14390,5
20230829,150200,1090278370,14390,14400,14400,14390,50
20230829,150100,1089558850,14400,14400,14400,14400,0
20230829,150000,1089558850,14400,14380,14400,14370,1176
20230829,145900,1072629710,14370,14370,14400,14370,262
20230829,145800,1068860380,14380,14380,14390,14380,60
20230829,145700,1067997080,14370,14380,14390,14370,73
20230829,145600,1066947530,14380,14380,14400,14380,493
20230829,145500,1059852700,14360,14360,14390,14360,356
20230829,145400,1054735790,14350,14380,14380,14350,116
20230829,145300,1053070720,14360,14380,14390,14360,145
20230829,145200,1050987180,14390,14380,14390,14340,417
20230829,145100,1044992460,14370,14370,14370,14310,206
20230829,145000,1042033770,14370,14400,14400,14370,976
20230829,144900,1028004600,14400,14390,14400,14380,292
20230829,144800,1023802580,14390,14390,14390,14380,212
20230829,144700,1020752610,14390,14370,14390,14370,144
20230829,144600,1018681500,14380,14390,14390,14380,196
20230829,144500,1015862480,14390,14390,14400,14380,217
20230829,144400,1012738490,14370,14380,14400,14370,565
20230829,144300,1004611350,14380,14390,14390,14380,48
20230829,144200,1003920730,14390,14380,14390,14370,79
20230829,144100,1002784780,14370,14390,14390,14370,368
20230829,144000,997489850,14380,14380,14400,14380,185
20230829,143900,994828890,14370,14390,14390,14370,63
20230829,143800,993922950,14380,14390,14390,14360,221
20230829,143700,990746630,14390,14370,14390,14360,255
20230829,143600,987078800,14360,14360,14370,14360,150
20230829,143500,984923760,14370,14390,14390,14370,197
20230829,143400,982090750,14390,14370,14390,14370,80
20230829,143300,980940570,14370,14360,14370,14350,241
20230829,143200,977479640,14350,14340,14370,14340,146
20230829,143100,975384200,14340,14370,14370,14340,52
20230829,143000,974638260,14320,14320,14380,14320,382
20230829,142900,969150590,14350,14330,14350,14310,353
20230829,142800,964095630,14330,14370,14370,14330,131
20230829,142700,962215980,14370,14350,14370,14330,36
20230829,142600,961699930,14360,14340,14360,14330,565
20230829,142500,953591730,14350,14360,14370,14340,76
20230829,142400,952500710,14350,14340,14370,14340,393
20230829,142300,946861050,14340,14350,14350,14340,181
20230829,142200,944265400,14340,14340,14340,14330,231
20230829,142100,940953610,14330,14330,14340,14330,121
20230829,142000,939219180,14330,14330,14340,14320,195
20230829,141900,936424950,14330,14340,14340,14330,356
20230829,141800,931321750,14340,14340,14340,14330,89
20230829,141700,930045850,14350,14350,14350,14330,55
20230829,141600,929257230,14330,14370,14380,14330,546
20230829,141500,921416750,14370,14360,14380,14360,141
20230829,141400,919390930,14340,14360,14360,14340,82
20230829,141300,918214090,14350,14360,14370,14350,339
20230829,141200,913348620,14350,14340,14370,14340,67
20230829,141100,912386880,14350,14330,14350,14330,221
20230829,141000,909217960,14340,14350,14350,14330,239
20230829,140900,905790640,14340,14350,14350,14340,93
20230829,140800,904456700,14350,14330,14370,14330,403
20230829,140700,898671990,14340,14360,14360,14340,192
20230829,140600,895918190,14360,14360,14370,14350,82
20230829,140500,894740750,14340,14330,14350,14330,474
20230829,140400,887941110,14330,14300,14350,14300,265
20230829,140300,884151030,14300,14320,14340,14300,100
20230829,140200,882719570,14320,14340,14340,14320,136
20230829,140100,880770120,14340,14330,14350,14330,239
20230829,140000,877343620,14350,14350,14350,14320,161
20230829,135900,875036040,14320,14330,14330,14320,69
20230829,135800,874047630,14330,14330,14330,14330,221
20230829,135700,870880700,14330,14350,14350,14330,123
20230829,135600,869116910,14350,14350,14350,14340,191
20230829,135500,866376390,14340,14360,14370,14340,370
20230829,135400,861065480,14370,14360,14380,14360,73
20230829,135300,860016670,14350,14350,14380,14350,184
20230829,135200,857376240,14350,14350,14350,14340,93
20230829,135100,856042100,14340,14350,14370,14340,460
20230829,135000,849440760,14350,14360,14360,14340,151
20230829,134900,847273600,14350,14350,14360,14340,377
20230829,134800,841863560,14350,14350,14350,14340,141
20230829,134700,839840970,14340,14340,14350,14330,98
20230829,134600,838435680,14330,14350,14350,14330,217
20230829,134500,835324170,14340,14340,14340,14320,148
20230829,134400,833203410,14340,14340,14340,14330,198
20230829,134300,830364430,14340,14340,14340,14330,278
20230829,134200,826379720,14340,14330,14350,14330,209
20230829,134100,823382360,14330,14340,14340,14330,71
20230829,134000,822364560,14330,14330,14330,14320,249
20230829,133900,818797760,14330,14340,14340,14320,138
20230829,133800,816820500,14330,14340,14340,14330,301
20230829,133700,812505400,14330,14340,14340,14330,192
20230829,133600,809752540,14340,14310,14340,14310,116
20230829,133500,808091840,14350,14330,14350,14330,134
20230829,133400,806170330,14320,14310,14320,14300,252
20230829,133300,802564790,14320,14320,14320,14320,278
20230829,133200,798583830,14320,14290,14340,14290,106
20230829,133100,797066550,14290,14330,14330,14290,284
20230829,133000,792998600,14320,14340,14340,14320,433
20230829,132900,786795580,14330,14310,14330,14310,259
20230829,132800,783084780,14330,14310,14330,14310,182
20230829,132700,780479740,14320,14310,14320,14310,184
20230829,132600,777846300,14280,14320,14330,14280,260
20230829,132500,774124240,14320,14330,14330,14320,203
20230829,132400,771216890,14320,14320,14340,14300,101
20230829,132300,769770540,14300,14290,14300,14290,154
20230829,132200,767568720,14300,14280,14300,14280,410
20230829,132100,761709490,14280,14300,14300,14280,104
20230829,132000,760223300,14300,14300,14300,14290,127
20230829,131900,758407940,14290,14300,14300,14280,119
20230829,131800,756707810,14290,14280,14290,14280,602
20230829,131700,748107590,14290,14290,14290,14280,131
20230829,131600,746236330,14290,14270,14290,14270,152
20230829,131500,744065680,14270,14270,14280,14270,408
20230829,131400,738241960,14260,14270,14270,14260,244
20230829,131300,734761980,14270,14260,14270,14260,224
20230829,131200,731566100,14260,14270,14270,14260,491
20230829,131100,724562120,14260,14260,14260,14250,143
20230829,131000,722523640,14260,14260,14280,14250,95
20230829,130900,721169010,14250,14270,14270,14240,167
20230829,130800,718787930,14260,14240,14260,14230,117
20230829,130700,717121060,14260,14250,14260,14230,132
20230829,130600,715240680,14250,14250,14250,14240,118
20230829,130500,713559480,14240,14230,14240,14230,158
20230829,130400,711309920,14230,14180,14260,14180,254
20230829,130300,707695710,14160,14190,14190,14150,212
20230829,130200,704691920,14220,14170,14220,14170,280
20230829,130100,700722440,14150,14130,14160,14130,318
20230829,130000,696224860,14130,14130,14140,14120,125
20230829,125900,694459330,14130,14130,14130,14120,21
20230829,125800,694162610,14130,14130,14130,14130,103
20230829,125700,692707220,14140,14100,14140,14100,290
20230829,125600,688609440,14130,14130,14140,14130,192
20230829,125500,685895940,14130,14130,14130,14130,143
20230829,125400,683875350,14130,14130,14130,14130,54
20230829,125300,683112330,14130,14130,14130,14130,0
20230829,125200,683112330,14130,14130,14130,14130,134
20230829,125100,681218910,14130,14130,14130,14130,0
20230829,125000,681218910,14130,14120,14130,14120,55
20230829,124900,680442060,14130,14100,14130,14100,226
20230829,124800,677251910,14090,14100,14100,14090,222
20230829,124700,674121880,14100,14100,14100,14100,30
20230829,124600,673698880,14110,14110,14110,14110,63
20230829,124500,672809950,14110,14110,14110,14110,77
20230829,124400,671723480,14110,14110,14110,14110,0
20230829,124300,671723480,14110,14100,14130,14100,2454
20230829,124200,637115660,14100,14100,14100,14100,524
20230829,124100,629727260,14090,14090,14100,14090,152
20230829,124000,627585570,14090,14090,14090,14090,0
20230829,123900,627585570,14090,14090,14090,14090,0
20230829,123800,627585570,14090,14080,14090,14080,293
20230829,123700,623457730,14080,14080,14080,14070,164
20230829,123600,621148780,14080,14080,14080,14080,18
20230829,123500,620895340,14080,14080,14080,14080,134
20230829,123400,619008620,14090,14090,14090,14090,28
20230829,123300,618614100,14080,14080,14080,14080,17
20230829,123200,618374740,14100,14100,14100,14100,100
20230829,123100,616964740,14090,14090,14090,14090,127
20230829,123000,615175310,14090,14090,14090,14090,0
20230829,122900,615175310,14090,14090,14090,14090,23
20230829,122800,614851240,14100,14100,14100,14100,0
20230829,122700,614851240,14100,14100,14100,14100,0
20230829,122600,614851240,14100,14100,14100,14100,9
20230829,122500,614724340,14100,14100,14100,14100,41
20230829,122400,614146240,14100,14100,14100,14100,0
20230829,122300,614146240,14100,14100,14100,14100,0
20230829,122200,614146240,14100,14100,14100,14100,1
20230829,122100,614132140,14090,14090,14090,14090,100
20230829,122000,612723140,14100,14100,14100,14100,0
20230829,121900,612723140,14100,14100,14100,14100,0
20230829,121800,612723140,14100,14100,14100,14100,1
20230829,121700,612709040,14090,14090,14090,14090,0
20230829,121600,612709040,14090,14090,14090,14090,0
20230829,121500,612709040,14090,14090,14090,14090,75
20230829,121400,611652290,14090,14090,14090,14090,35
20230829,121300,611159140,14100,14100,14100,14100,0
20230829,121200,611159140,14100,14100,14100,14100,0
20230829,121100,611159140,14100,14100,14100,14100,0
20230829,121000,611159140,14100,14100,14100,14100,0
20230829,120900,611159140,14100,14100,14100,14100,4
20230829,120800,611102740,14100,14100,14100,14100,0
20230829,120700,611102740,14100,14100,14100,14100,1
20230829,120600,611088640,14100,14100,14100,14100,0
20230829,120500,611088640,14100,14100,14100,14100,0
20230829,120400,611088640,14100,14100,14100,14100,50
20230829,120300,610383640,14100,14100,14100,14100,41
20230829,120200,609805540,14080,14080,14080,14080,0
20230829,120100,609805540,14080,14080,14080,14080,0
20230829,120000,609805540,14080,14080,14080,14080,0
20230829,115900,609805540,14080,14080,14080,14080,0
20230829,115800,609805540,14080,14080,14080,14080,0
20230829,115700,609805540,14080,14080,14080,14080,0
20230829,115600,609805540,14080,14080,14080,14080,7
20230829,115500,609706980,14080,14080,14080,14080,12
20230829,115400,609538020,14100,14100,14100,14100,0
20230829,115300,609538020,14100,14100,14100,14100,12
20230829,115200,609368820,14100,14100,14100,14100,0
20230829,115100,609368820,14100,14090,14100,14090,222
20230829,115000,606238750,14100,14110,14110,14100,632
20230829,114900,597322340,14110,14120,14120,14110,65
20230829,114800,596405100,14120,14120,14120,14120,0
20230829,114700,596405100,14120,14130,14130,14120,203
20230829,114600,593537750,14130,14130,14130,14130,0
20230829,114500,593537750,14130,14130,14130,14130,57
20230829,114400,592732340,14130,14130,14130,14130,43
20230829,114300,592124750,14140,14140,14140,14140,34
20230829,114200,591643990,14140,14200,14250,14140,438
20230829,114100,585426040,14200,14150,14200,14130,910
20230829,114000,572515090,14130,14130,14130,14130,59
20230829,113900,571681420,14120,14120,14120,14120,0
20230829,113800,571681420,14120,14180,14200,14120,449
20230829,113700,565311460,14180,14190,14260,14180,3
20230829,113600,565268830,14200,14140,14200,14140,251
20230829,113500,561706780,14140,14170,14180,14140,220
20230829,113400,558591190,14170,14200,14200,14170,2324
20230829,113300,525590440,14210,14210,14210,14210,8
20230829,113200,525476760,14200,14210,14210,14200,785
20230829,113100,514323150,14210,14210,14210,14210,43
20230829,113000,513712120,14210,14210,14210,14210,0
20230829,112900,513712120,14210,14220,14220,14210,65
20230829,112800,512788170,14210,14210,14210,14210,42
20230829,112700,512191350,14210,14230,14230,14210,293
20230829,112600,508023000,14230,14230,14230,14230,0
20230829,112500,508023000,14230,14280,14280,14230,136
20230829,112400,506087620,14280,14280,14280,14280,0
20230829,112300,506087620,14280,14260,14280,14260,164
20230829,112200,503747000,14270,14270,14270,14270,50
20230829,112100,503033500,14260,14260,14260,14260,0
20230829,112000,503033500,14260,14260,14260,14260,0
20230829,111900,503033500,14260,14260,14260,14260,73
20230829,111800,501992520,14260,14260,14260,14260,162
20230829,111700,499682400,14270,14270,14270,14270,0
20230829,111600,499682400,14270,14290,14300,14270,502
20230829,111500,492506240,14230,14230,14230,14230,6
20230829,111400,492420860,14290,14290,14290,14290,20
20230829,111300,492135060,14280,14280,14280,14280,0
20230829,111200,492135060,14280,14280,14280,14280,0
20230829,111100,492135060,14280,14280,14280,14280,1
20230829,111000,492120780,14280,14280,14280,14280,0
20230829,110900,492120780,14280,14280,14280,14280,0
20230829,110800,492120780,14280,14280,14280,14280,20
20230829,110700,491835180,14260,14260,14260,14260,0
20230829,110600,491835180,14260,14260,14260,14260,1
20230829,110500,491820920,14260,14260,14260,14260,0
20230829,110400,491820920,14260,14260,14260,14260,0
20230829,110300,491820920,14260,14260,14260,14260,0
20230829,110200,491820920,14260,14260,14260,14260,23
20230829,110100,491492940,14300,14300,14300,14300,10
20230829,110000,491349940,14260,14260,14260,14260,3
20230829,105900,491307160,14230,14230,14230,14230,0
20230829,105800,491307160,14230,14270,14300,14230,251
20230829,105700,487723380,14280,14280,14280,14280,5
20230829,105600,487651980,14300,14300,14300,14300,0
20230829,105500,487651980,14300,14300,14300,14300,0
20230829,105400,487651980,14300,14300,14300,14300,0
20230829,105300,487651980,14300,14300,14300,14300,0
20230829,105200,487651980,14300,14300,14300,14300,0
20230829,105100,487651980,14300,14290,14300,14290,60
20230829,105000,486794280,14300,14300,14300,14300,0
20230829,104900,486794280,14300,14300,14300,14300,0
20230829,104800,486794280,14300,14300,14300,14300,20
20230829,104700,486508280,14300,14300,14300,14300,0
20230829,104600,486508280,14300,14300,14300,14300,3
20230829,104500,486465380,14300,14270,14300,14270,37
20230829,104400,485936460,14300,14300,14300,14300,7
20230829,104300,485836360,14300,14300,14300,14300,0
20230829,104200,485836360,14300,14300,14300,14300,0
20230829,104100,485836360,14300,14300,14300,14300,0
20230829,104000,485836360,14300,14300,14300,14300,1
20230829,103900,485822060,14270,14240,14270,14230,21
20230829,103800,485523020,14230,14260,14260,14230,3
20230829,103700,485480300,14320,14320,14320,14320,50
20230829,103600,484764300,14320,14320,14320,14320,10
20230829,103500,484621100,14330,14330,14330,14330,0
20230829,103400,484621100,14330,14250,14330,14250,522
20230829,103300,477181350,14250,14250,14250,14250,226
20230829,103200,473960850,14250,14290,14290,14250,5
20230829,103100,473889520,14360,14420,14420,14360,779
20230829,103000,462703020,14370,14410,14450,14370,3777
20230829,102900,408320390,14450,14440,14450,14410,21
20230829,102800,408017550,14460,14460,14460,14460,0
20230829,102700,408017550,14460,14440,14460,14440,965
20230829,102600,394067270,14430,14360,14430,14360,1853
20230829,102500,367389890,14360,14330,14360,14330,120
20230829,102400,365667910,14330,14330,14330,14330,17
20230829,102300,365424300,14320,14310,14320,14310,95
20230829,102200,364064100,14320,14310,14320,14310,1102
20230829,102100,348293980,14310,14280,14310,14280,7
20230829,102000,348193840,14300,14290,14300,14290,830
20230829,101900,336325200,14300,14280,14300,14280,115
20230829,101800,334681870,14290,14180,14290,14180,2775
20230829,101700,295218320,14160,14150,14160,14150,161
20230829,101600,292938890,14140,14140,14140,14140,158
20230829,101500,290704770,14150,14150,14150,14150,10
20230829,101400,290563270,14160,14150,14160,14150,166
20230829,101300,288214270,14160,14160,14160,14160,0
20230829,101200,288214270,14160,14160,14160,14160,0
20230829,101100,288214270,14160,14160,14160,14160,708
20230829,101000,278188990,14150,14140,14150,14140,699
20230829,100900,268300200,14140,14140,14140,14140,180
20230829,100800,265755000,14140,14140,14140,14140,7
20230829,100700,265656020,14140,14110,14140,14110,602
20230829,100600,257148570,14110,14110,14110,14110,0
20230829,100500,257148570,14110,14110,14110,14110,0
20230829,100400,257148570,14110,14110,14110,14110,102
20230829,100300,255709350,14110,14090,14110,14070,56
20230829,100200,254919770,14090,14090,14090,14090,0
20230829,100100,254919770,14090,14090,14090,14090,0
20230829,100000,254919770,14090,14090,14090,14090,10
20230829,095900,254778870,14060,14060,14060,14060,0
20230829,095800,254778870,14060,14070,14070,14060,765
20230829,095700,244017010,14070,14080,14080,14070,20
20230829,095600,243735550,14070,14070,14070,14070,0
20230829,095500,243735550,14070,14070,14070,14070,0
20230829,095400,243735550,14070,14070,14070,14070,0
20230829,095300,243735550,14070,14070,14070,14070,20
20230829,095200,243454150,14070,14070,14070,14070,50
20230829,095100,242750650,14070,14070,14070,14070,20
20230829,095000,242469250,14070,14070,14070,14070,0
20230829,094900,242469250,14070,14070,14070,14070,0
20230829,094800,242469250,14070,14070,14070,14070,0
20230829,094700,242469250,14070,14070,14070,14070,30
20230829,094600,242047150,14110,14110,14110,14110,0
20230829,094500,242047150,14110,14110,14110,14110,0
20230829,094400,242047150,14110,14110,14110,14110,981
20230829,094300,228205240,14110,14110,14110,14110,0
20230829,094200,228205240,14110,14110,14110,14110,0
20230829,094100,228205240,14110,14110,14110,14110,0
20230829,094000,228205240,14110,14110,14110,14110,8
20230829,093900,228092360,14110,14110,14110,14110,143
20230829,093800,226074630,14140,14120,14140,14120,100
20230829,093700,224660650,14060,14060,14060,14060,0
20230829,093600,224660650,14060,14060,14060,14060,0
20230829,093500,224660650,14060,14100,14100,14060,281
20230829,093400,220698590,14100,14100,14100,14100,923
20230829,093300,207684290,14100,14100,14100,14100,4
20230829,093200,207627890,14160,14160,14160,14160,0
20230829,093100,207627890,14160,14160,14160,14160,40
20230829,093000,207061490,14160,14160,14160,14160,2
20230829,092900,207033170,14160,14160,14160,14160,5
20230829,092800,206962370,14160,14180,14180,14160,108
20230829,092700,205431530,14170,14180,14180,14170,12
20230829,092600,205261430,14180,14140,14180,14140,721
20230829,092500,195060300,14110,14080,14130,14080,404
20230829,092400,189356800,14070,14070,14070,14070,1
20230829,092300,189342730,14060,14060,14060,14060,0
20230829,092200,189342730,14060,14060,14060,14060,0
20230829,092100,189342730,14060,14060,14060,14060,0
20230829,092000,189342730,14060,14060,14060,14060,6
20230829,091900,189258370,14110,14060,14110,14060,22
20230829,091800,188948950,14060,14060,14060,14060,22
20230829,091700,188639630,14060,14060,14060,14060,10
20230829,091600,188499030,14100,14100,14100,14100,510
20230829,091500,181308030,14050,14110,14110,14050,173
20230829,091400,178875930,14160,14160,14160,14160,1
20230829,091300,178861770,14160,14160,14160,14160,62
20230829,091200,177983850,14220,14100,14220,14100,7615
20230829,091100,70213350,14090,14080,14090,14050,172
20230829,091000,67791510,14080,14030,14080,14030,452
20230829,090900,61445170,14030,13990,14030,13990,251
20230829,090800,57929640,14000,13970,14000,13970,441
20230829,090700,51759620,13920,13900,13960,13900,1086
20230829,090600,36625790,13890,13850,13890,13830,810
20230829,090500,25395000,13860,13820,13860,13810,1142
20230829,090400,9597190,13740,13800,13840,13740,413
20230829,090300,3883180,13800,13800,13840,13800,224
20230829,090200,786970,13800,13800,13800,13790,7
20230829,090100,690380,13710,13820,13820,13710,9
20230829,090000,566880,13800,13830,13830,13800,41