KissMeData/089970/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194800,493761350,14110,14110,14110,14110,1488
20230830,194700,493761350,14110,14110,14110,14110,0
20230830,194600,493761350,14110,14110,14110,14110,0
20230830,194500,493761350,14110,14110,14110,14110,0
20230830,194400,493761350,14110,14110,14110,14110,0
20230830,194300,493761350,14110,14110,14110,14110,0
20230830,194200,493761350,14110,14110,14110,14110,0
20230830,194100,493761350,14110,14110,14110,14110,0
20230830,194000,493761350,14110,14110,14110,14110,0
20230830,193900,493761350,14110,14110,14110,14110,0
20230830,193800,493761350,14110,14110,14110,14110,0
20230830,193700,493761350,14110,14110,14110,14110,0
20230830,193600,493761350,14110,14110,14110,14110,0
20230830,193500,493761350,14110,14110,14110,14110,0
20230830,193400,493761350,14110,14110,14110,14110,0
20230830,193300,493761350,14110,14110,14110,14110,0
20230830,193200,493761350,14110,14110,14110,14110,0
20230830,193100,493761350,14110,14110,14110,14110,0
20230830,193000,493761350,14110,14110,14110,14110,0
20230830,192900,493761350,14110,14110,14110,14110,0
20230830,192800,493761350,14110,14110,14110,14110,0
20230830,192700,493761350,14110,14110,14110,14110,0
20230830,192600,493761350,14110,14110,14110,14110,0
20230830,192500,493761350,14110,14110,14110,14110,0
20230830,192400,493761350,14110,14110,14110,14110,0
20230830,192300,493761350,14110,14110,14110,14110,0
20230830,192200,493761350,14110,14110,14110,14110,0
20230830,192100,493761350,14110,14110,14110,14110,0
20230830,192000,493761350,14110,14110,14110,14110,0
20230830,191900,493761350,14110,14110,14110,14110,0
20230830,191800,493761350,14110,14110,14110,14110,1488
20230830,191700,493761350,14110,14110,14110,14110,0
20230830,191600,493761350,14110,14110,14110,14110,0
20230830,191500,493761350,14110,14110,14110,14110,0
20230830,191400,493761350,14110,14110,14110,14110,0
20230830,191300,493761350,14110,14110,14110,14110,0
20230830,191200,493761350,14110,14110,14110,14110,0
20230830,191100,493761350,14110,14110,14110,14110,0
20230830,191000,493761350,14110,14110,14110,14110,0
20230830,190900,493761350,14110,14110,14110,14110,0
20230830,190800,493761350,14110,14110,14110,14110,0
20230830,190700,493761350,14110,14110,14110,14110,0
20230830,190600,493761350,14110,14110,14110,14110,0
20230830,190500,493761350,14110,14110,14110,14110,0
20230830,190400,493761350,14110,14110,14110,14110,0
20230830,190300,493761350,14110,14110,14110,14110,0
20230830,190200,493761350,14110,14110,14110,14110,0
20230830,190100,493761350,14110,14110,14110,14110,0
20230830,190000,493761350,14110,14110,14110,14110,0
20230830,185900,493761350,14110,14110,14110,14110,0
20230830,185800,493761350,14110,14110,14110,14110,0
20230830,185700,493761350,14110,14110,14110,14110,0
20230830,185600,493761350,14110,14110,14110,14110,0
20230830,185500,493761350,14110,14110,14110,14110,0
20230830,185400,493761350,14110,14110,14110,14110,0
20230830,185300,493761350,14110,14110,14110,14110,0
20230830,185200,493761350,14110,14110,14110,14110,0
20230830,185100,493761350,14110,14110,14110,14110,0
20230830,185000,493761350,14110,14110,14110,14110,0
20230830,184900,493761350,14110,14110,14110,14110,0
20230830,184800,493761350,14110,14110,14110,14110,1488
20230830,184700,493761350,14110,14110,14110,14110,0
20230830,184600,493761350,14110,14110,14110,14110,0
20230830,184500,493761350,14110,14110,14110,14110,0
20230830,184400,493761350,14110,14110,14110,14110,0
20230830,184300,493761350,14110,14110,14110,14110,0
20230830,184200,493761350,14110,14110,14110,14110,0
20230830,184100,493761350,14110,14110,14110,14110,0
20230830,184000,493761350,14110,14110,14110,14110,0
20230830,183900,493761350,14110,14110,14110,14110,0
20230830,183800,493761350,14110,14110,14110,14110,0
20230830,183700,493761350,14110,14110,14110,14110,0
20230830,183600,493761350,14110,14110,14110,14110,0
20230830,183500,493761350,14110,14110,14110,14110,0
20230830,183400,493761350,14110,14110,14110,14110,0
20230830,183300,493761350,14110,14110,14110,14110,0
20230830,183200,493761350,14110,14110,14110,14110,0
20230830,183100,493761350,14110,14110,14110,14110,0
20230830,183000,493761350,14110,14110,14110,14110,0
20230830,182900,493761350,14110,14110,14110,14110,0
20230830,182800,493761350,14110,14110,14110,14110,0
20230830,182700,493761350,14110,14110,14110,14110,0
20230830,182600,493761350,14110,14110,14110,14110,0
20230830,182500,493761350,14110,14110,14110,14110,0
20230830,182400,493761350,14110,14110,14110,14110,0
20230830,182300,493761350,14110,14110,14110,14110,0
20230830,182200,493761350,14110,14110,14110,14110,0
20230830,182100,493761350,14110,14110,14110,14110,0
20230830,182000,493761350,14110,14110,14110,14110,0
20230830,181900,493761350,14110,14110,14110,14110,0
20230830,181800,493761350,14110,14110,14110,14110,1488
20230830,181700,493761350,14110,14110,14110,14110,0
20230830,181600,493761350,14110,14110,14110,14110,0
20230830,181500,493761350,14110,14110,14110,14110,0
20230830,181400,493761350,14110,14110,14110,14110,0
20230830,181300,493761350,14110,14110,14110,14110,0
20230830,181200,493761350,14110,14110,14110,14110,0
20230830,181100,493761350,14110,14110,14110,14110,0
20230830,181000,493761350,14110,14110,14110,14110,0
20230830,180900,493761350,14110,14110,14110,14110,0
20230830,180800,493761350,14110,14110,14110,14110,0
20230830,180700,493761350,14110,14110,14110,14110,0
20230830,180600,493761350,14110,14110,14110,14110,0
20230830,180500,493761350,14110,14110,14110,14110,0
20230830,180400,493761350,14110,14110,14110,14110,0
20230830,180300,493761350,14110,14110,14110,14110,0
20230830,180200,493761350,14110,14110,14110,14110,0
20230830,180100,493761350,14110,14110,14110,14110,0
20230830,180000,493761350,14110,14110,14110,14110,0
20230830,175900,493761350,14110,14110,14110,14110,0
20230830,175800,493761350,14110,14110,14110,14110,0
20230830,175700,493761350,14110,14110,14110,14110,0
20230830,175600,493761350,14110,14110,14110,14110,0
20230830,175500,493761350,14110,14110,14110,14110,0
20230830,175400,493761350,14110,14110,14110,14110,0
20230830,175300,493761350,14110,14110,14110,14110,0
20230830,175200,493761350,14110,14110,14110,14110,0
20230830,175100,493761350,14110,14110,14110,14110,0
20230830,175000,493761350,14110,14110,14110,14110,0
20230830,174900,493761350,14110,14110,14110,14110,0
20230830,174800,493761350,14110,14110,14110,14110,1488
20230830,174700,493761350,14110,14110,14110,14110,0
20230830,174600,493761350,14110,14110,14110,14110,0
20230830,174500,493761350,14110,14110,14110,14110,0
20230830,174400,493761350,14110,14110,14110,14110,0
20230830,174300,493761350,14110,14110,14110,14110,0
20230830,174200,493761350,14110,14110,14110,14110,0
20230830,174100,493761350,14110,14110,14110,14110,0
20230830,174000,493761350,14110,14110,14110,14110,0
20230830,173900,493761350,14110,14110,14110,14110,0
20230830,173800,493761350,14110,14110,14110,14110,0
20230830,173700,493761350,14110,14110,14110,14110,0
20230830,173600,493761350,14110,14110,14110,14110,0
20230830,173500,493761350,14110,14110,14110,14110,0
20230830,173400,493761350,14110,14110,14110,14110,0
20230830,173300,493761350,14110,14110,14110,14110,0
20230830,173200,493761350,14110,14110,14110,14110,0
20230830,173100,493761350,14110,14110,14110,14110,0
20230830,173000,493761350,14110,14110,14110,14110,0
20230830,172900,493761350,14110,14110,14110,14110,0
20230830,172800,493761350,14110,14110,14110,14110,0
20230830,172700,493761350,14110,14110,14110,14110,0
20230830,172600,493761350,14110,14110,14110,14110,0
20230830,172500,493761350,14110,14110,14110,14110,0
20230830,172400,493761350,14110,14110,14110,14110,0
20230830,172300,493761350,14110,14110,14110,14110,0
20230830,172200,493761350,14110,14110,14110,14110,0
20230830,172100,493761350,14110,14110,14110,14110,0
20230830,172000,493761350,14110,14110,14110,14110,0
20230830,171900,493761350,14110,14110,14110,14110,0
20230830,171800,493761350,14110,14110,14110,14110,1488
20230830,171700,493761350,14110,14110,14110,14110,0
20230830,171600,493761350,14110,14110,14110,14110,0
20230830,171500,493761350,14110,14110,14110,14110,0
20230830,171400,493761350,14110,14110,14110,14110,0
20230830,171300,493761350,14110,14110,14110,14110,0
20230830,171200,493761350,14110,14110,14110,14110,0
20230830,171100,493761350,14110,14110,14110,14110,0
20230830,171000,493761350,14110,14110,14110,14110,0
20230830,170900,493761350,14110,14110,14110,14110,0
20230830,170800,493761350,14110,14110,14110,14110,0
20230830,170700,493761350,14110,14110,14110,14110,0
20230830,170600,493761350,14110,14110,14110,14110,0
20230830,170500,493761350,14110,14110,14110,14110,0
20230830,170400,493761350,14110,14110,14110,14110,0
20230830,170300,493761350,14110,14110,14110,14110,0
20230830,170200,493761350,14110,14110,14110,14110,0
20230830,170100,493761350,14110,14110,14110,14110,0
20230830,170000,493761350,14110,14110,14110,14110,0
20230830,165900,493761350,14110,14110,14110,14110,0
20230830,165800,493761350,14110,14110,14110,14110,0
20230830,165700,493761350,14110,14110,14110,14110,0
20230830,165600,493761350,14110,14110,14110,14110,0
20230830,165500,493761350,14110,14110,14110,14110,0
20230830,165400,493761350,14110,14110,14110,14110,0
20230830,165300,493761350,14110,14110,14110,14110,0
20230830,165200,493761350,14110,14110,14110,14110,0
20230830,165100,493761350,14110,14110,14110,14110,0
20230830,165000,493761350,14110,14110,14110,14110,0
20230830,164900,493761350,14110,14110,14110,14110,0
20230830,164800,493761350,14110,14110,14110,14110,1488
20230830,164700,493761350,14110,14110,14110,14110,0
20230830,164600,493761350,14110,14110,14110,14110,0
20230830,164500,493761350,14110,14110,14110,14110,0
20230830,164400,493761350,14110,14110,14110,14110,0
20230830,164300,493761350,14110,14110,14110,14110,0
20230830,164200,493761350,14110,14110,14110,14110,0
20230830,164100,493761350,14110,14110,14110,14110,0
20230830,164000,493761350,14110,14110,14110,14110,0
20230830,163900,493761350,14110,14110,14110,14110,0
20230830,163800,493761350,14110,14110,14110,14110,0
20230830,163700,493761350,14110,14110,14110,14110,0
20230830,163600,493761350,14110,14110,14110,14110,0
20230830,163500,493761350,14110,14110,14110,14110,0
20230830,163400,493761350,14110,14110,14110,14110,0
20230830,163300,493761350,14110,14110,14110,14110,0
20230830,163200,493761350,14110,14110,14110,14110,0
20230830,163100,493761350,14110,14110,14110,14110,0
20230830,163000,493761350,14110,14110,14110,14110,0
20230830,162900,493761350,14110,14110,14110,14110,0
20230830,162800,493761350,14110,14110,14110,14110,0
20230830,162700,493761350,14110,14110,14110,14110,0
20230830,162600,493761350,14110,14110,14110,14110,0
20230830,162500,493761350,14110,14110,14110,14110,0
20230830,162400,493761350,14110,14110,14110,14110,0
20230830,162300,493761350,14110,14110,14110,14110,0
20230830,162200,493761350,14110,14110,14110,14110,0
20230830,162100,493761350,14110,14110,14110,14110,0
20230830,162000,493761350,14110,14110,14110,14110,0
20230830,161900,493761350,14110,14110,14110,14110,0
20230830,161800,493761350,14110,14110,14110,14110,1488
20230830,161700,493761350,14110,14110,14110,14110,0
20230830,161600,493761350,14110,14110,14110,14110,0
20230830,161500,493761350,14110,14110,14110,14110,0
20230830,161400,493761350,14110,14110,14110,14110,0
20230830,161300,493761350,14110,14110,14110,14110,0
20230830,161200,493761350,14110,14110,14110,14110,0
20230830,161100,493761350,14110,14110,14110,14110,0
20230830,161000,493761350,14110,14110,14110,14110,0
20230830,160900,493761350,14110,14110,14110,14110,0
20230830,160800,493761350,14110,14110,14110,14110,0
20230830,160700,493761350,14110,14110,14110,14110,0
20230830,160600,493761350,14110,14110,14110,14110,0
20230830,160500,493761350,14110,14110,14110,14110,0
20230830,160400,493761350,14110,14110,14110,14110,0
20230830,160300,493761350,14110,14110,14110,14110,0
20230830,160200,493761350,14110,14110,14110,14110,0
20230830,160100,493761350,14110,14110,14110,14110,0
20230830,160000,493761350,14110,14110,14110,14110,0
20230830,155900,493761350,14110,14110,14110,14110,0
20230830,155800,493761350,14110,14110,14110,14110,0
20230830,155700,493761350,14110,14110,14110,14110,0
20230830,155600,493761350,14110,14110,14110,14110,0
20230830,155500,493761350,14110,14110,14110,14110,0
20230830,155400,493761350,14110,14110,14110,14110,0
20230830,155300,493761350,14110,14110,14110,14110,0
20230830,155200,493761350,14110,14110,14110,14110,0
20230830,155100,493761350,14110,14110,14110,14110,0
20230830,155000,493761350,14110,14110,14110,14110,0
20230830,154900,493761350,14110,14110,14110,14110,0
20230830,154800,493761350,14110,14110,14110,14110,1488
20230830,154700,493761350,14110,14110,14110,14110,0
20230830,154600,493761350,14110,14110,14110,14110,0
20230830,154500,493761350,14110,14110,14110,14110,0
20230830,154400,493761350,14110,14110,14110,14110,0
20230830,154300,493761350,14110,14110,14110,14110,0
20230830,154200,493761350,14110,14110,14110,14110,0
20230830,154100,493761350,14110,14110,14110,14110,0
20230830,154000,493761350,14110,14110,14110,14110,0
20230830,153900,493761350,14110,14110,14110,14110,0
20230830,153800,493761350,14110,14110,14110,14110,0
20230830,153700,493761350,14110,14110,14110,14110,0
20230830,153600,493761350,14110,14110,14110,14110,0
20230830,153500,493761350,14110,14110,14110,14110,0
20230830,153400,493761350,14110,14110,14110,14110,0
20230830,153300,493761350,14110,14110,14110,14110,0
20230830,153200,493761350,14110,14110,14110,14110,0
20230830,153100,493761350,14110,14110,14110,14110,0
20230830,153000,493761350,14110,14110,14110,14110,1488
20230830,152900,472765670,14170,14170,14170,14170,0
20230830,152800,472765670,14170,14170,14170,14170,0
20230830,152700,472765670,14170,14170,14170,14170,0
20230830,152600,472765670,14170,14170,14170,14170,0
20230830,152500,472765670,14170,14170,14170,14170,0
20230830,152400,472765670,14170,14170,14170,14170,0
20230830,152300,472765670,14170,14170,14170,14170,0
20230830,152200,472765670,14170,14170,14170,14170,0
20230830,152100,472765670,14170,14170,14170,14170,0
20230830,152000,472765670,14170,14170,14170,14170,0
20230830,151900,472765670,14170,14160,14170,14160,20
20230830,151800,472482370,14160,14160,14210,14160,62
20230830,151700,471603870,14160,14160,14160,14160,18
20230830,151600,471348990,14180,14200,14220,14180,389
20230830,151500,465829680,14220,14220,14220,14220,0
20230830,151400,465829680,14220,14220,14220,14220,10
20230830,151300,465687480,14220,14220,14220,14220,60
20230830,151200,464834280,14220,14210,14220,14210,101
20230830,151100,463398500,14210,14200,14210,14200,85
20230830,151000,462191420,14200,14200,14200,14200,0
20230830,150900,462191420,14200,14200,14200,14200,283
20230830,150800,458172820,14210,14210,14210,14210,0
20230830,150700,458172820,14210,14210,14210,14210,0
20230830,150600,458172820,14210,14210,14210,14210,213
20230830,150500,455146090,14210,14210,14210,14210,113
20230830,150400,453540360,14210,14210,14210,14210,0
20230830,150300,453540360,14210,14210,14210,14210,283
20230830,150200,449518930,14220,14220,14220,14220,70
20230830,150100,448523530,14220,14220,14220,14220,20
20230830,150000,448239130,14210,14210,14210,14210,56
20230830,145900,447443370,14210,14210,14220,14210,447
20230830,145800,441087280,14210,14210,14210,14210,31
20230830,145700,440646770,14210,14210,14210,14210,7
20230830,145600,440547300,14220,14210,14220,14210,299
20230830,145500,436296010,14220,14210,14220,14210,90
20230830,145400,435016270,14210,14210,14220,14210,50
20230830,145300,434305590,14210,14220,14220,14210,58
20230830,145200,433481300,14220,14230,14230,14210,220
20230830,145100,430352690,14230,14220,14230,14210,316
20230830,145000,425857210,14210,14220,14220,14210,50
20230830,144900,425146290,14210,14220,14230,14210,133
20230830,144800,423255020,14220,14210,14220,14210,65
20230830,144700,422331040,14220,14230,14230,14210,47
20230830,144600,421662600,14230,14230,14230,14230,60
20230830,144500,420808800,14230,14210,14230,14210,41
20230830,144400,420225760,14210,14210,14210,14210,58
20230830,144300,419401580,14200,14200,14200,14200,6
20230830,144200,419316380,14200,14220,14220,14200,81
20230830,144100,418164740,14200,14200,14200,14200,17
20230830,144000,417923340,14200,14220,14220,14200,77
20230830,143900,416828580,14220,14220,14220,14220,41
20230830,143800,416245560,14200,14200,14200,14200,9
20230830,143700,416117760,14250,14210,14250,14210,418
20230830,143600,410164680,14210,14210,14210,14210,19
20230830,143500,409894690,14210,14200,14210,14200,38
20230830,143400,409354800,14210,14210,14210,14210,48
20230830,143300,408672720,14210,14210,14210,14210,8
20230830,143200,408559040,14210,14200,14210,14200,95
20230830,143100,407209340,14200,14200,14200,14200,9
20230830,143000,407081540,14200,14210,14210,14200,60
20230830,142900,406229180,14210,14190,14210,14190,48
20230830,142800,405547440,14190,14190,14190,14190,8
20230830,142700,405433920,14210,14210,14210,14210,112
20230830,142600,403842400,14210,14210,14210,14210,12
20230830,142500,403671880,14200,14190,14200,14190,55
20230830,142400,402891290,14190,14180,14190,14180,50
20230830,142300,402182020,14180,14180,14180,14180,9
20230830,142200,402054400,14180,14190,14190,14160,42
20230830,142100,401459020,14190,14190,14190,14190,7
20230830,142000,401359690,14200,14200,14200,14200,194
20230830,141900,398604890,14200,14180,14200,14160,252
20230830,141800,395029480,14180,14180,14180,14180,25
20230830,141700,394674980,14180,14180,14180,14180,32
20230830,141600,394221220,14180,14180,14180,14180,7
20230830,141500,394121960,14160,14220,14220,14160,478
20230830,141400,387333940,14220,14220,14220,14220,8
20230830,141300,387220180,14220,14220,14220,14220,20
20230830,141200,386935780,14220,14210,14220,14200,91
20230830,141100,385642530,14210,14210,14210,14210,25
20230830,141000,385287280,14210,14230,14230,14210,175
20230830,140900,382800030,14230,14210,14230,14210,50
20230830,140800,382088670,14210,14230,14230,14210,37
20230830,140700,381562340,14230,14230,14230,14230,16
20230830,140600,381334660,14230,14230,14230,14230,9
20230830,140500,381206590,14230,14220,14230,14210,82
20230830,140400,380040500,14220,14220,14220,14220,8
20230830,140300,379926740,14220,14230,14230,14220,781
20230830,140200,368813540,14220,14210,14220,14210,35
20230830,140100,368315920,14210,14230,14230,14210,105
20230830,140000,366822450,14230,14230,14230,14230,32
20230830,135900,366367090,14230,14230,14230,14230,7
20230830,135800,366267480,14210,14240,14240,14210,171
20230830,135700,363835200,14240,14240,14240,14240,8
20230830,135600,363721280,14240,14240,14240,14240,53
20230830,135500,362966560,14230,14230,14230,14210,55
20230830,135400,362184230,14230,14230,14230,14230,27
20230830,135300,361800020,14230,14230,14230,14230,29
20230830,135200,361387350,14230,14230,14230,14230,10
20230830,135100,361245050,14210,14250,14250,14210,31
20230830,135000,360803740,14250,14250,14250,14250,18
20230830,134900,360547240,14250,14270,14270,14250,94
20230830,134800,359207160,14230,14230,14230,14230,45
20230830,134700,358566810,14230,14230,14230,14230,24
20230830,134600,358225290,14230,14230,14230,14230,38
20230830,134500,357684550,14210,14210,14210,14210,11
20230830,134400,357528240,14210,14230,14230,14210,48
20230830,134300,356845380,14230,14230,14230,14230,31
20230830,134200,356404250,14210,14210,14210,14210,7
20230830,134100,356304780,14210,14240,14240,14210,86
20230830,134000,355080410,14240,14220,14240,14220,63
20230830,133900,354183430,14220,14240,14240,14220,39
20230830,133800,353628410,14230,14230,14230,14230,17
20230830,133700,353386500,14230,14230,14230,14230,27
20230830,133600,353002290,14260,14230,14260,14230,19
20230830,133500,352731800,14210,14210,14210,14210,8
20230830,133400,352618120,14270,14230,14270,14210,962
20230830,133300,338892220,14260,14230,14260,14230,29
20230830,133200,338479190,14230,14220,14250,14220,166
20230830,133100,336115090,14210,14230,14230,14210,14
20230830,133000,335916030,14230,14230,14230,14230,27
20230830,132900,335531820,14230,14230,14230,14230,55
20230830,132800,334749170,14210,14210,14210,14210,7
20230830,132700,334649700,14210,14230,14230,14210,69
20230830,132600,333668010,14230,14230,14230,14230,44
20230830,132500,333041890,14230,14210,14230,14210,22
20230830,132400,332729070,14210,14230,14230,14210,76
20230830,132300,331648010,14230,14230,14230,14230,26
20230830,132200,331278030,14230,14230,14230,14230,35
20230830,132100,330779980,14230,14230,14230,14230,22
20230830,132000,330466920,14230,14230,14230,14230,29
20230830,131900,330054250,14270,14220,14270,14220,54
20230830,131800,329285200,14240,14250,14250,14240,3
20230830,131700,329242470,14270,14220,14270,14200,41
20230830,131600,328659170,14220,14230,14250,14220,126
20230830,131500,326866220,14220,14200,14240,14200,59
20230830,131400,326026960,14200,14220,14220,14200,149
20230830,131300,323908360,14220,14220,14220,14220,25
20230830,131200,323552860,14220,14210,14220,14210,17
20230830,131100,323311200,14270,14180,14270,14180,637
20230830,131000,314233580,14170,14170,14170,14170,35
20230830,130900,313737630,14170,14160,14170,14160,16
20230830,130800,313511000,14150,14150,14150,14150,7
20230830,130700,313411950,14150,14160,14160,14140,31
20230830,130600,312973250,14170,14160,14170,14140,59
20230830,130500,312138260,14140,14130,14150,14130,52
20230830,130400,311402880,14120,14120,14120,14120,9
20230830,130300,311275800,14120,14160,14160,14120,118
20230830,130200,309606190,14160,14150,14160,14150,39
20230830,130100,309054030,14140,14170,14170,14140,9
20230830,130000,308926740,14140,14140,14140,14140,19
20230830,125900,308658080,14140,14160,14160,14140,35
20230830,125800,308162980,14130,14120,14160,14120,85
20230830,125700,306960050,14150,14130,14150,14130,117
20230830,125600,305305920,14140,14120,14150,14120,44
20230830,125500,304684180,14180,14170,14180,14110,521
20230830,125400,297317090,14180,14180,14180,14180,19
20230830,125300,297047670,14180,14180,14180,14180,45
20230830,125200,296409570,14180,14170,14180,14170,42
20230830,125100,295814100,14170,14180,14180,14170,22
20230830,125000,295502350,14180,14200,14200,14180,84
20230830,124900,294309970,14200,14200,14200,14200,46
20230830,124800,293656770,14190,14190,14190,14190,36
20230830,124700,293145930,14180,14180,14180,14180,15
20230830,124600,292933230,14180,14180,14180,14180,34
20230830,124500,292451110,14180,14170,14180,14170,49
20230830,124400,291756470,14170,14170,14170,14170,7
20230830,124300,291657280,14170,14170,14170,14170,55
20230830,124200,290877930,14170,14150,14170,14150,149
20230830,124100,288766880,14150,14170,14170,14150,26
20230830,124000,288398700,14170,14170,14170,14170,16
20230830,123900,288171980,14170,14170,14170,14170,76
20230830,123800,287095060,14150,14160,14160,14150,16
20230830,123700,286868570,14160,14160,14160,14160,8
20230830,123600,286755290,14160,14160,14160,14160,32
20230830,123500,286302170,14160,14160,14160,14160,28
20230830,123400,285905690,14150,14160,14160,14150,47
20230830,123300,285240320,14160,14160,14160,14160,58
20230830,123200,284419040,14160,14160,14170,14160,39
20230830,123100,283866670,14160,14160,14160,14160,36
20230830,123000,283356910,14160,14160,14160,14160,8
20230830,122900,283243630,14160,14170,14170,14160,80
20230830,122800,282110180,14170,14160,14170,14160,50
20230830,122700,281402040,14160,14160,14160,14160,7
20230830,122600,281302920,14180,14180,14180,14180,109
20230830,122500,279757300,14160,14160,14160,14160,24
20230830,122400,279417460,14180,14180,14180,14180,46
20230830,122300,278765180,14220,14180,14220,14180,30
20230830,122200,278339220,14180,14180,14180,14180,41
20230830,122100,277757840,14160,14160,14160,14160,98
20230830,122000,276370160,14160,14180,14180,14160,55
20230830,121900,275590440,14180,14180,14180,14180,47
20230830,121800,274923980,14170,14170,14170,14160,25
20230830,121700,274569800,14170,14180,14180,14170,75
20230830,121600,273506490,14180,14190,14190,14180,553
20230830,121500,265664920,14200,14190,14210,14190,108
20230830,121400,264131480,14190,14190,14190,14190,123
20230830,121300,262386110,14190,14190,14190,14190,8
20230830,121200,262272590,14190,14200,14210,14190,126
20230830,121100,260482530,14190,14190,14190,14190,34
20230830,121000,260000070,14190,14190,14190,14190,8
20230830,120900,259886550,14190,14210,14210,14190,72
20230830,120800,258863590,14200,14200,14210,14200,107
20230830,120700,257344140,14190,14190,14190,14190,61
20230830,120600,256478550,14210,14210,14210,14210,79
20230830,120500,255355960,14210,14200,14210,14200,38
20230830,120400,254816070,14200,14200,14200,14200,34
20230830,120300,254333270,14200,14200,14200,14200,8
20230830,120200,254219670,14200,14200,14200,14190,51
20230830,120100,253495750,14190,14200,14200,14190,24
20230830,120000,253155030,14200,14200,14200,14200,49
20230830,115900,252459230,14200,14200,14200,14200,24
20230830,115800,252118430,14200,14190,14200,14190,33
20230830,115700,251649900,14200,14200,14200,14200,36
20230830,115600,251138700,14200,14200,14200,14200,7
20230830,115500,251039300,14200,14200,14210,14200,30
20230830,115400,250613180,14200,14200,14200,14200,39
20230830,115300,250059380,14200,14200,14200,14200,28
20230830,115200,249661780,14200,14200,14200,14200,37
20230830,115100,249136380,14200,14190,14200,14190,24
20230830,115000,248795730,14190,14190,14190,14190,46
20230830,114900,248142990,14190,14190,14190,14190,14
20230830,114800,247944330,14190,14190,14190,14180,68
20230830,114700,246979780,14180,14180,14180,14180,42
20230830,114600,246384220,14180,14180,14180,14180,28
20230830,114500,245987180,14180,14170,14180,14170,40
20230830,114400,245420060,14170,14180,14180,14170,163
20230830,114300,243108780,14180,14180,14190,14180,19
20230830,114200,242839340,14180,14170,14180,14170,45
20230830,114100,242201420,14180,14170,14180,14170,26
20230830,114000,241832880,14170,14180,14180,14170,98
20230830,113900,240443420,14180,14180,14180,14180,6
20230830,113800,240358340,14180,14180,14180,14170,39
20230830,113700,239805500,14180,14180,14180,14170,31
20230830,113600,239365990,14180,14180,14180,14180,52
20230830,113500,238628630,14180,14190,14190,14180,107
20230830,113400,237111250,14180,14180,14180,14180,16
20230830,113300,236884370,14180,14180,14190,14180,82
20230830,113200,235721370,14180,14180,14190,14180,136
20230830,113100,233791680,14190,14180,14200,14180,195
20230830,113000,231023420,14180,14190,14190,14170,163
20230830,112900,228710890,14200,14200,14200,14200,74
20230830,112800,227660090,14190,14190,14200,14190,29
20230830,112700,227248470,14190,14190,14190,14190,6
20230830,112600,227163330,14210,14210,14210,14210,67
20230830,112500,226211260,14210,14190,14210,14190,37
20230830,112400,225685740,14190,14200,14200,14190,24
20230830,112300,225345170,14190,14210,14210,14190,81
20230830,112200,224194300,14210,14210,14210,14210,28
20230830,112100,223796420,14200,14200,14210,14200,35
20230830,112000,223299300,14200,14200,14200,14200,25
20230830,111900,222944300,14200,14200,14200,14200,26
20230830,111800,222575100,14200,14190,14200,14190,41
20230830,111700,221993050,14190,14230,14230,14190,207
20230830,111600,219051540,14230,14230,14230,14230,48
20230830,111500,218368500,14230,14190,14230,14190,43
20230830,111400,217756960,14190,14190,14190,14190,17
20230830,111300,217515730,14190,14190,14190,14190,36
20230830,111200,217004890,14190,14180,14190,14180,60
20230830,111100,216153560,14180,14170,14180,14160,50
20230830,111000,215445070,14170,14170,14170,14160,10
20230830,110900,215303440,14170,14170,14170,14170,72
20230830,110800,214283200,14170,14160,14170,14160,26
20230830,110700,213914900,14160,14170,14170,14160,37
20230830,110600,213390700,14170,14170,14170,14170,41
20230830,110500,212809730,14170,14170,14170,14170,67
20230830,110400,211860340,14160,14160,14160,14160,24
20230830,110300,211520500,14160,14160,14160,14160,10
20230830,110200,211378900,14180,14170,14180,14170,77
20230830,110100,210287120,14160,14170,14180,14160,23
20230830,110000,209961290,14170,14170,14170,14170,29
20230830,105900,209550360,14170,14170,14170,14170,41
20230830,105800,208969390,14160,14160,14170,14160,141
20230830,105700,206972670,14160,14170,14170,14160,41
20230830,105600,206391880,14170,14160,14170,14160,24
20230830,105500,206051920,14160,14160,14170,14160,125
20230830,105400,204281080,14170,14170,14170,14170,76
20230830,105300,203204160,14170,14160,14170,14160,29
20230830,105200,202793300,14160,14150,14160,14150,36
20230830,105100,202283630,14150,14150,14160,14150,33
20230830,105000,201816550,14150,14130,14150,14130,102
20230830,104900,200374960,14130,14130,14130,14130,40
20230830,104800,199809760,14130,14120,14130,14120,31
20230830,104700,199371820,14120,14140,14150,14120,209
20230830,104600,196418140,14140,14150,14150,14140,18
20230830,104500,196163600,14140,14140,14140,14140,46
20230830,104400,195513160,14150,14140,14150,14130,46
20230830,104300,194862530,14140,14150,14150,14140,62
20230830,104200,193985510,14140,14140,14140,14140,55
20230830,104100,193207810,14140,14130,14140,14130,61
20230830,104000,192345430,14130,14140,14140,14130,91
20230830,103900,191059550,14140,14140,14140,14140,6
20230830,103800,190974710,14140,14160,14160,14140,140
20230830,103700,188993910,14150,14150,14150,14150,16
20230830,103600,188767510,14150,14140,14150,14140,62
20230830,103500,187890600,14140,14150,14150,14140,118
20230830,103400,186221280,14140,14150,14150,14140,131
20230830,103300,184367710,14130,14130,14130,14130,30
20230830,103200,183943810,14090,14140,14140,14080,618
20230830,103100,175222310,14150,14160,14170,14150,493
20230830,103000,168243370,14180,14200,14200,14180,786
20230830,102900,157088630,14210,14210,14210,14210,69
20230830,102800,156108140,14210,14210,14220,14210,124
20230830,102700,154346000,14210,14210,14210,14210,75
20230830,102600,153280250,14210,14210,14210,14210,29
20230830,102500,152868160,14200,14200,14210,14200,44
20230830,102400,152243180,14200,14200,14200,14200,21
20230830,102300,151944980,14210,14210,14210,14210,38
20230830,102200,151405000,14210,14210,14210,14210,29
20230830,102100,150992910,14200,14220,14220,14200,60
20230830,102000,150140700,14200,14200,14200,14200,66
20230830,101900,149203500,14220,14200,14220,14200,36
20230830,101800,148692280,14200,14190,14200,14190,79
20230830,101700,147571020,14190,14190,14190,14190,8
20230830,101600,147457500,14190,14200,14200,14190,73
20230830,101500,146421070,14210,14200,14210,14200,27
20230830,101400,146037660,14200,14200,14200,14190,62
20230830,101300,145157440,14200,14200,14200,14200,26
20230830,101200,144788240,14200,14200,14200,14200,25
20230830,101100,144433240,14200,14190,14200,14190,32
20230830,101000,143979010,14190,14190,14190,14190,7
20230830,100900,143879680,14190,14220,14220,14190,150
20230830,100800,141748130,14220,14210,14220,14210,28
20230830,100700,141350070,14210,14220,14220,14210,30
20230830,100600,140923740,14220,14270,14270,14220,491
20230830,100500,133927760,14270,14260,14270,14260,26
20230830,100400,133556820,14270,14260,14270,14260,99
20230830,100300,132144940,14260,14260,14260,14260,25
20230830,100200,131788440,14270,14270,14270,14260,56
20230830,100100,130989410,14260,14240,14260,14240,40
20230830,100000,130419240,14220,14260,14270,14220,161
20230830,095900,128125340,14260,14240,14260,14240,57
20230830,095800,127312660,14230,14200,14230,14200,71
20230830,095700,126303380,14200,14210,14210,14200,110
20230830,095600,124740870,14210,14210,14210,14210,18
20230830,095500,124485090,14210,14210,14210,14210,7
20230830,095400,124385620,14200,14180,14200,14170,1203
20230830,095300,107308240,14170,14180,14180,14170,20
20230830,095200,107024710,14180,14180,14180,14180,80
20230830,095100,105890310,14180,14180,14180,14160,260
20230830,095000,102204010,14180,14180,14190,14180,110
20230830,094900,100644200,14190,14190,14200,14190,199
20230830,094800,97820360,14190,14180,14190,14180,124
20230830,094700,96061080,14190,14240,14240,14190,12
20230830,094600,95890490,14240,14240,14240,14220,22
20230830,094500,95577470,14240,14220,14240,14220,419
20230830,094400,89612110,14160,14130,14160,14130,26
20230830,094300,89244290,14150,14170,14240,14150,321
20230830,094200,84676030,14160,14130,14160,14120,147
20230830,094100,82595310,14120,14110,14120,14110,18
20230830,094000,82341240,14130,14080,14130,14080,201
20230830,093900,79505480,14100,14080,14100,14080,19
20230830,093800,79237940,14100,14070,14100,14070,21
20230830,093700,78942050,14090,14070,14090,14070,51
20230830,093600,78224000,14060,14060,14060,14060,25
20230830,093500,77872500,14060,14070,14080,14060,131
20230830,093400,76029310,14060,14070,14070,14060,203
20230830,093300,73175120,14080,14070,14080,14070,241
20230830,093200,69782090,14070,14070,14070,14070,51
20230830,093100,69064520,14060,14110,14110,14060,319
20230830,093000,64566060,14120,14140,14140,14120,374
20230830,092900,59282790,14140,14140,14140,14140,31
20230830,092800,58844450,14140,14150,14150,14140,66
20230830,092700,57910670,14150,14180,14180,14150,122
20230830,092600,56181850,14190,14210,14210,14190,178
20230830,092500,53655310,14210,14220,14220,14210,26
20230830,092400,53285810,14220,14210,14230,14210,30
20230830,092300,52859200,14210,14220,14220,14210,113
20230830,092200,51252530,14250,14240,14250,14240,102
20230830,092100,49800010,14240,14240,14240,14240,25
20230830,092000,49444010,14230,14220,14230,14220,114
20230830,091900,47821930,14220,14300,14300,14220,233
20230830,091800,44504670,14240,14240,14240,14240,0
20230830,091700,44504670,14240,14240,14240,14240,0
20230830,091600,44504670,14240,14240,14240,14240,75
20230830,091500,43436670,14240,14240,14300,14240,10
20230830,091400,43294210,14240,14250,14270,14240,113
20230830,091300,41683580,14250,14300,14300,14250,135
20230830,091200,39757200,14300,14300,14300,14300,93
20230830,091100,38427300,14300,14380,14440,14300,131
20230830,091000,36549580,14370,14370,14370,14370,300
20230830,090900,32238580,14300,14300,14300,14300,4
20230830,090800,32181380,14350,14380,14380,14350,10
20230830,090700,32037730,14380,14380,14380,14380,5
20230830,090600,31965830,14380,14380,14380,14290,828
20230830,090500,20072200,14380,14390,14390,14380,16
20230830,090400,19842110,14350,14390,14390,14330,72
20230830,090300,18808010,14390,14340,14670,14300,252
20230830,090200,15145800,14340,14410,14410,14340,373
20230830,090100,9771640,14410,14280,14410,14270,596
20230830,090000,1261130,14320,14340,14340,14320,88