KissMeData/001800/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183400,730963900,14720,14720,14720,14720,3130
20230809,183300,730963900,14720,14720,14720,14720,0
20230809,183200,730963900,14720,14720,14720,14720,0
20230809,183100,730963900,14720,14720,14720,14720,0
20230809,183000,730963900,14720,14720,14720,14720,0
20230809,182900,730963900,14720,14720,14720,14720,0
20230809,182800,730963900,14720,14720,14720,14720,0
20230809,182700,730963900,14720,14720,14720,14720,0
20230809,182600,730963900,14720,14720,14720,14720,0
20230809,182500,730963900,14720,14720,14720,14720,0
20230809,182400,730963900,14720,14720,14720,14720,0
20230809,182300,730963900,14720,14720,14720,14720,0
20230809,182200,730963900,14720,14720,14720,14720,0
20230809,182100,730963900,14720,14720,14720,14720,0
20230809,182000,730963900,14720,14720,14720,14720,0
20230809,181900,730963900,14720,14720,14720,14720,0
20230809,181800,730963900,14720,14720,14720,14720,0
20230809,181700,730963900,14720,14720,14720,14720,0
20230809,181600,730963900,14720,14720,14720,14720,0
20230809,181500,730963900,14720,14720,14720,14720,0
20230809,181400,730963900,14720,14720,14720,14720,0
20230809,181300,730963900,14720,14720,14720,14720,0
20230809,181200,730963900,14720,14720,14720,14720,0
20230809,181100,730963900,14720,14720,14720,14720,0
20230809,181000,730963900,14720,14720,14720,14720,0
20230809,180900,730963900,14720,14720,14720,14720,0
20230809,180800,730963900,14720,14720,14720,14720,0
20230809,180700,730963900,14720,14720,14720,14720,0
20230809,180600,730963900,14720,14720,14720,14720,0
20230809,180500,730963900,14720,14720,14720,14720,0
20230809,180400,730963900,14720,14720,14720,14720,3130
20230809,180300,730963900,14720,14720,14720,14720,0
20230809,180200,730963900,14720,14720,14720,14720,0
20230809,180100,730963900,14720,14720,14720,14720,0
20230809,180000,730963900,14720,14720,14720,14720,0
20230809,175900,730963900,14720,14720,14720,14720,0
20230809,175800,730963900,14720,14720,14720,14720,0
20230809,175700,730963900,14720,14720,14720,14720,0
20230809,175600,730963900,14720,14720,14720,14720,0
20230809,175500,730963900,14720,14720,14720,14720,0
20230809,175400,730963900,14720,14720,14720,14720,0
20230809,175300,730963900,14720,14720,14720,14720,0
20230809,175200,730963900,14720,14720,14720,14720,0
20230809,175100,730963900,14720,14720,14720,14720,0
20230809,175000,730963900,14720,14720,14720,14720,0
20230809,174900,730963900,14720,14720,14720,14720,0
20230809,174800,730963900,14720,14720,14720,14720,0
20230809,174700,730963900,14720,14720,14720,14720,0
20230809,174600,730963900,14720,14720,14720,14720,0
20230809,174500,730963900,14720,14720,14720,14720,0
20230809,174400,730963900,14720,14720,14720,14720,0
20230809,174300,730963900,14720,14720,14720,14720,0
20230809,174200,730963900,14720,14720,14720,14720,0
20230809,174100,730963900,14720,14720,14720,14720,0
20230809,174000,730963900,14720,14720,14720,14720,0
20230809,173900,730963900,14720,14720,14720,14720,0
20230809,173800,730963900,14720,14720,14720,14720,0
20230809,173700,730963900,14720,14720,14720,14720,0
20230809,173600,730963900,14720,14720,14720,14720,0
20230809,173500,730963900,14720,14720,14720,14720,0
20230809,173400,730963900,14720,14720,14720,14720,3130
20230809,173300,730963900,14720,14720,14720,14720,0
20230809,173200,730963900,14720,14720,14720,14720,0
20230809,173100,730963900,14720,14720,14720,14720,0
20230809,173000,730963900,14720,14720,14720,14720,0
20230809,172900,730963900,14720,14720,14720,14720,0
20230809,172800,730963900,14720,14720,14720,14720,0
20230809,172700,730963900,14720,14720,14720,14720,0
20230809,172600,730963900,14720,14720,14720,14720,0
20230809,172500,730963900,14720,14720,14720,14720,0
20230809,172400,730963900,14720,14720,14720,14720,0
20230809,172300,730963900,14720,14720,14720,14720,0
20230809,172200,730963900,14720,14720,14720,14720,0
20230809,172100,730963900,14720,14720,14720,14720,0
20230809,172000,730963900,14720,14720,14720,14720,0
20230809,171900,730963900,14720,14720,14720,14720,0
20230809,171800,730963900,14720,14720,14720,14720,0
20230809,171700,730963900,14720,14720,14720,14720,0
20230809,171600,730963900,14720,14720,14720,14720,0
20230809,171500,730963900,14720,14720,14720,14720,0
20230809,171400,730963900,14720,14720,14720,14720,0
20230809,171300,730963900,14720,14720,14720,14720,0
20230809,171200,730963900,14720,14720,14720,14720,0
20230809,171100,730963900,14720,14720,14720,14720,0
20230809,171000,730963900,14720,14720,14720,14720,0
20230809,170900,730963900,14720,14720,14720,14720,0
20230809,170800,730963900,14720,14720,14720,14720,0
20230809,170700,730963900,14720,14720,14720,14720,0
20230809,170600,730963900,14720,14720,14720,14720,0
20230809,170500,730963900,14720,14720,14720,14720,0
20230809,170400,730963900,14720,14720,14720,14720,3130
20230809,170300,730963900,14720,14720,14720,14720,0
20230809,170200,730963900,14720,14720,14720,14720,0
20230809,170100,730963900,14720,14720,14720,14720,0
20230809,170000,730963900,14720,14720,14720,14720,0
20230809,165900,730963900,14720,14720,14720,14720,0
20230809,165800,730963900,14720,14720,14720,14720,0
20230809,165700,730963900,14720,14720,14720,14720,0
20230809,165600,730963900,14720,14720,14720,14720,0
20230809,165500,730963900,14720,14720,14720,14720,0
20230809,165400,730963900,14720,14720,14720,14720,0
20230809,165300,730963900,14720,14720,14720,14720,0
20230809,165200,730963900,14720,14720,14720,14720,0
20230809,165100,730963900,14720,14720,14720,14720,0
20230809,165000,730963900,14720,14720,14720,14720,0
20230809,164900,730963900,14720,14720,14720,14720,0
20230809,164800,730963900,14720,14720,14720,14720,0
20230809,164700,730963900,14720,14720,14720,14720,0
20230809,164600,730963900,14720,14720,14720,14720,0
20230809,164500,730963900,14720,14720,14720,14720,0
20230809,164400,730963900,14720,14720,14720,14720,0
20230809,164300,730963900,14720,14720,14720,14720,0
20230809,164200,730963900,14720,14720,14720,14720,0
20230809,164100,730963900,14720,14720,14720,14720,0
20230809,164000,730963900,14720,14720,14720,14720,0
20230809,163900,730963900,14720,14720,14720,14720,0
20230809,163800,730963900,14720,14720,14720,14720,0
20230809,163700,730963900,14720,14720,14720,14720,0
20230809,163600,730963900,14720,14720,14720,14720,0
20230809,163500,730963900,14720,14720,14720,14720,0
20230809,163400,730963900,14720,14720,14720,14720,3130
20230809,163300,730963900,14720,14720,14720,14720,0
20230809,163200,730963900,14720,14720,14720,14720,0
20230809,163100,730963900,14720,14720,14720,14720,0
20230809,163000,730963900,14720,14720,14720,14720,0
20230809,162900,730963900,14720,14720,14720,14720,0
20230809,162800,730963900,14720,14720,14720,14720,0
20230809,162700,730963900,14720,14720,14720,14720,0
20230809,162600,730963900,14720,14720,14720,14720,0
20230809,162500,730963900,14720,14720,14720,14720,0
20230809,162400,730963900,14720,14720,14720,14720,0
20230809,162300,730963900,14720,14720,14720,14720,0
20230809,162200,730963900,14720,14720,14720,14720,0
20230809,162100,730963900,14720,14720,14720,14720,0
20230809,162000,730963900,14720,14720,14720,14720,0
20230809,161900,730963900,14720,14720,14720,14720,0
20230809,161800,730963900,14720,14720,14720,14720,0
20230809,161700,730963900,14720,14720,14720,14720,0
20230809,161600,730963900,14720,14720,14720,14720,0
20230809,161500,730963900,14720,14720,14720,14720,0
20230809,161400,730963900,14720,14720,14720,14720,0
20230809,161300,730963900,14720,14720,14720,14720,0
20230809,161200,730963900,14720,14720,14720,14720,0
20230809,161100,730963900,14720,14720,14720,14720,0
20230809,161000,730963900,14720,14720,14720,14720,0
20230809,160900,730963900,14720,14720,14720,14720,0
20230809,160800,730963900,14720,14720,14720,14720,0
20230809,160700,730963900,14720,14720,14720,14720,0
20230809,160600,730963900,14720,14720,14720,14720,0
20230809,160500,730963900,14720,14720,14720,14720,0
20230809,160400,730963900,14720,14720,14720,14720,3130
20230809,160300,730963900,14720,14720,14720,14720,0
20230809,160200,730963900,14720,14720,14720,14720,0
20230809,160100,730963900,14720,14720,14720,14720,0
20230809,160000,730963900,14720,14720,14720,14720,0
20230809,155900,730963900,14720,14720,14720,14720,0
20230809,155800,730963900,14720,14720,14720,14720,0
20230809,155700,730963900,14720,14720,14720,14720,0
20230809,155600,730963900,14720,14720,14720,14720,0
20230809,155500,730963900,14720,14720,14720,14720,0
20230809,155400,730963900,14720,14720,14720,14720,0
20230809,155300,730963900,14720,14720,14720,14720,0
20230809,155200,730963900,14720,14720,14720,14720,0
20230809,155100,730963900,14720,14720,14720,14720,0
20230809,155000,730963900,14720,14720,14720,14720,0
20230809,154900,730963900,14720,14720,14720,14720,0
20230809,154800,730963900,14720,14720,14720,14720,0
20230809,154700,730963900,14720,14720,14720,14720,0
20230809,154600,730963900,14720,14720,14720,14720,0
20230809,154500,730963900,14720,14720,14720,14720,0
20230809,154400,730963900,14720,14720,14720,14720,0
20230809,154300,730963900,14720,14720,14720,14720,0
20230809,154200,730963900,14720,14720,14720,14720,0
20230809,154100,730963900,14720,14720,14720,14720,0
20230809,154000,730963900,14720,14720,14720,14720,0
20230809,153900,730963900,14720,14720,14720,14720,0
20230809,153800,730963900,14720,14720,14720,14720,0
20230809,153700,730963900,14720,14720,14720,14720,0
20230809,153600,730963900,14720,14720,14720,14720,0
20230809,153500,730963900,14720,14720,14720,14720,0
20230809,153400,730963900,14720,14720,14720,14720,3130
20230809,153300,730963900,14720,14720,14720,14720,0
20230809,153200,730963900,14720,14720,14720,14720,0
20230809,153100,730963900,14720,14720,14720,14720,0
20230809,153000,730963900,14720,14720,14720,14720,3130
20230809,152900,684890300,14720,14720,14720,14720,0
20230809,152800,684890300,14720,14720,14720,14720,0
20230809,152700,684890300,14720,14720,14720,14720,0
20230809,152600,684890300,14720,14720,14720,14720,0
20230809,152500,684890300,14720,14720,14720,14720,0
20230809,152400,684890300,14720,14720,14720,14720,0
20230809,152300,684890300,14720,14720,14720,14720,0
20230809,152200,684890300,14720,14720,14720,14720,0
20230809,152100,684890300,14720,14720,14720,14720,0
20230809,152000,684890300,14720,14720,14720,14720,0
20230809,151900,684890300,14720,14730,14730,14720,119
20230809,151800,683138610,14720,14720,14730,14720,291
20230809,151700,678853640,14730,14730,14730,14720,259
20230809,151600,675039020,14730,14720,14730,14720,243
20230809,151500,671461020,14720,14710,14720,14710,90
20230809,151400,670136550,14720,14710,14720,14710,23
20230809,151300,669798020,14720,14710,14720,14700,203
20230809,151200,666812040,14700,14710,14720,14700,154
20230809,151100,664546580,14710,14700,14710,14700,188
20230809,151000,661781600,14710,14700,14710,14700,200
20230809,150900,658839750,14700,14700,14710,14700,55
20230809,150800,658031000,14710,14720,14720,14700,67
20230809,150700,657045440,14710,14720,14730,14710,96
20230809,150600,655632250,14720,14700,14720,14700,118
20230809,150500,653896690,14710,14710,14710,14700,59
20230809,150400,653028830,14720,14700,14720,14700,54
20230809,150300,652234030,14720,14720,14720,14710,171
20230809,150200,649718030,14720,14710,14720,14700,94
20230809,150100,648335170,14720,14700,14720,14700,296
20230809,150000,643981280,14710,14710,14720,14700,110
20230809,145900,642363110,14730,14700,14730,14700,221
20230809,145800,639111330,14710,14720,14720,14710,55
20230809,145700,638302060,14720,14720,14720,14700,80
20230809,145600,637124540,14720,14710,14720,14700,144
20230809,145500,635006460,14710,14720,14720,14700,60
20230809,145400,634123460,14710,14710,14720,14710,53
20230809,145300,633343640,14720,14710,14730,14710,185
20230809,145200,630621150,14700,14710,14710,14700,57
20230809,145100,629782860,14710,14710,14710,14700,62
20230809,145000,628871070,14700,14700,14710,14700,34
20230809,144900,628371110,14710,14700,14710,14700,291
20230809,144800,624090800,14710,14730,14740,14710,332
20230809,144700,619201090,14730,14730,14740,14730,46
20230809,144600,618523410,14740,14740,14740,14730,68
20230809,144500,617521430,14730,14730,14740,14730,66
20230809,144400,616549000,14730,14730,14740,14730,47
20230809,144300,615856590,14730,14730,14740,14730,77
20230809,144200,614722070,14730,14730,14740,14730,38
20230809,144100,614162170,14730,14740,14740,14730,77
20230809,144000,613027610,14730,14730,14740,14730,56
20230809,143900,612202600,14740,14730,14740,14730,58
20230809,143800,611348060,14740,14730,14740,14730,60
20230809,143700,610463950,14730,14730,14740,14730,43
20230809,143600,609830440,14740,14740,14740,14730,60
20230809,143500,608946320,14730,14730,14740,14730,46
20230809,143400,608268460,14740,14730,14740,14730,62
20230809,143300,607354890,14740,14730,14740,14730,49
20230809,143200,606632800,14730,14740,14740,14730,23
20230809,143100,606293890,14730,14720,14730,14720,199
20230809,143000,603362890,14720,14720,14720,14720,22
20230809,142900,603039050,14720,14720,14720,14720,14
20230809,142800,602832970,14720,14720,14720,14720,4
20230809,142700,602774090,14720,14710,14720,14710,105
20230809,142600,601228530,14710,14710,14710,14710,29
20230809,142500,600801940,14710,14700,14710,14700,272
20230809,142400,596801410,14700,14700,14700,14700,34
20230809,142300,596301610,14700,14710,14710,14700,84
20230809,142200,595066150,14710,14710,14710,14710,209
20230809,142100,591991760,14710,14710,14710,14710,62
20230809,142000,591079740,14710,14720,14720,14710,83
20230809,141900,589858040,14720,14730,14730,14720,69
20230809,141800,588841970,14730,14730,14730,14730,135
20230809,141700,586853420,14730,14730,14730,14730,18
20230809,141600,586588280,14730,14720,14730,14720,38
20230809,141500,586028570,14720,14720,14720,14720,37
20230809,141400,585483930,14710,14710,14730,14710,227
20230809,141300,582141760,14700,14690,14710,14690,316
20230809,141200,577497140,14690,14690,14690,14680,143
20230809,141100,575396720,14700,14730,14730,14690,417
20230809,141000,569258160,14730,14730,14730,14730,15
20230809,140900,569037210,14730,14730,14730,14730,4
20230809,140800,568978290,14730,14720,14730,14720,370
20230809,140700,563528430,14720,14730,14730,14720,49
20230809,140600,562807020,14720,14720,14720,14720,114
20230809,140500,561128940,14720,14720,14720,14720,33
20230809,140400,560643180,14720,14720,14720,14720,24
20230809,140300,560289900,14720,14720,14720,14720,42
20230809,140200,559671660,14720,14720,14720,14720,32
20230809,140100,559200620,14720,14720,14730,14720,94
20230809,140000,557816520,14720,14720,14720,14720,5
20230809,135900,557742920,14730,14730,14730,14730,679
20230809,135800,547741250,14730,14730,14730,14730,14
20230809,135700,547535030,14730,14740,14740,14730,124
20230809,135600,545707410,14730,14730,14730,14730,14
20230809,135500,545501190,14730,14730,14730,14730,96
20230809,135400,544087110,14720,14720,14720,14720,14
20230809,135300,543881030,14720,14690,14720,14690,424
20230809,135200,537647450,14690,14690,14690,14690,25
20230809,135100,537280200,14690,14690,14690,14690,17
20230809,135000,537030470,14690,14690,14690,14690,0
20230809,134900,537030470,14690,14690,14690,14690,14
20230809,134800,536824810,14690,14690,14690,14690,14
20230809,134700,536619150,14690,14690,14690,14690,14
20230809,134600,536413490,14690,14670,14690,14670,661
20230809,134500,526710320,14670,14680,14680,14670,94
20230809,134400,525330780,14670,14670,14670,14670,45
20230809,134300,524670630,14670,14670,14680,14670,109
20230809,134200,523070910,14670,14670,14670,14670,34
20230809,134100,522572130,14670,14670,14670,14670,93
20230809,134000,521207820,14670,14670,14670,14670,103
20230809,133900,519696810,14670,14670,14670,14670,32
20230809,133800,519227370,14670,14670,14670,14670,39
20230809,133700,518655240,14670,14670,14670,14670,39
20230809,133600,518083110,14670,14670,14670,14670,44
20230809,133500,517437630,14670,14670,14670,14670,38
20230809,133400,516880170,14670,14670,14680,14670,40
20230809,133300,516293360,14670,14670,14670,14670,38
20230809,133200,515735900,14670,14670,14680,14670,50
20230809,133100,515002350,14670,14670,14670,14670,42
20230809,133000,514386210,14670,14670,14680,14670,33
20230809,132900,513902090,14670,14670,14680,14670,40
20230809,132800,513315280,14670,14670,14670,14670,88
20230809,132700,512024320,14670,14670,14670,14670,33
20230809,132600,511540210,14670,14670,14670,14670,9
20230809,132500,511408180,14670,14670,14670,14670,14
20230809,132400,511202800,14670,14680,14680,14670,584
20230809,132300,502630050,14690,14690,14690,14690,88
20230809,132200,501337330,14690,14690,14690,14690,0
20230809,132100,501337330,14690,14690,14690,14690,24
20230809,132000,500984770,14690,14690,14690,14680,269
20230809,131900,497033340,14690,14700,14700,14690,114
20230809,131800,495358670,14700,14690,14700,14690,22
20230809,131700,495035410,14700,14700,14700,14700,15
20230809,131600,494814910,14690,14700,14700,14690,105
20230809,131500,493271590,14700,14700,14700,14700,14
20230809,131400,493065790,14700,14690,14700,14690,80
20230809,131300,491889930,14700,14690,14700,14690,57
20230809,131200,491052170,14700,14690,14700,14690,67
20230809,131100,490067390,14690,14690,14690,14680,67
20230809,131000,489083450,14690,14690,14690,14690,65
20230809,130900,488128600,14690,14680,14690,14680,236
20230809,130800,484661960,14680,14690,14690,14680,32
20230809,130700,484192130,14680,14680,14680,14680,0
20230809,130600,484192130,14680,14680,14700,14680,67
20230809,130500,483207790,14680,14680,14700,14680,18
20230809,130400,482943530,14680,14680,14680,14680,5
20230809,130300,482870130,14680,14680,14680,14680,5
20230809,130200,482796730,14680,14680,14680,14680,0
20230809,130100,482796730,14680,14700,14700,14680,51
20230809,130000,482047400,14690,14690,14690,14690,24
20230809,125900,481694840,14690,14690,14690,14690,91
20230809,125800,480358050,14690,14690,14690,14690,5
20230809,125700,480284600,14690,14700,14700,14690,146
20230809,125600,478138540,14700,14710,14710,14700,4
20230809,125500,478079720,14710,14710,14710,14710,61
20230809,125400,477182410,14710,14710,14710,14710,0
20230809,125300,477182410,14710,14710,14710,14710,0
20230809,125200,477182410,14710,14710,14710,14710,70
20230809,125100,476152710,14700,14710,14710,14700,35
20230809,125000,475637890,14700,14700,14700,14700,38
20230809,124900,475079290,14700,14700,14700,14700,116
20230809,124800,473374090,14690,14690,14690,14690,0
20230809,124700,473374090,14690,14690,14690,14690,73
20230809,124600,472301720,14690,14690,14690,14680,210
20230809,124500,469217010,14690,14690,14690,14690,1
20230809,124400,469202320,14690,14690,14690,14690,10
20230809,124300,469055420,14690,14690,14690,14690,0
20230809,124200,469055420,14690,14670,14690,14670,737
20230809,124100,458235780,14670,14670,14670,14670,30
20230809,124000,457795680,14670,14670,14670,14670,12
20230809,123900,457619640,14670,14670,14670,14670,12
20230809,123800,457443600,14670,14670,14670,14670,12
20230809,123700,457267560,14670,14670,14670,14670,18
20230809,123600,457003500,14670,14670,14670,14670,23
20230809,123500,456666090,14670,14670,14680,14670,13
20230809,123400,456475370,14670,14670,14690,14670,19
20230809,123300,456196620,14670,14700,14700,14670,154
20230809,123200,453933380,14700,14700,14700,14700,11
20230809,123100,453771680,14710,14710,14710,14710,0
20230809,123000,453771680,14710,14710,14710,14710,19
20230809,122900,453492190,14700,14700,14700,14700,0
20230809,122800,453492190,14700,14700,14700,14700,0
20230809,122700,453492190,14700,14700,14700,14700,1
20230809,122600,453477490,14710,14710,14710,14710,0
20230809,122500,453477490,14710,14680,14710,14680,480
20230809,122400,446428890,14670,14680,14680,14670,271
20230809,122300,442450790,14690,14690,14690,14690,0
20230809,122200,442450790,14690,14680,14690,14680,33
20230809,122100,441966200,14680,14680,14680,14680,23
20230809,122000,441628560,14680,14680,14680,14680,26
20230809,121900,441246880,14680,14680,14680,14680,22
20230809,121800,440923920,14680,14680,14680,14680,32
20230809,121700,440454160,14680,14680,14680,14680,5
20230809,121600,440380760,14690,14690,14690,14690,6
20230809,121500,440292620,14690,14690,14690,14690,0
20230809,121400,440292620,14690,14690,14690,14690,1
20230809,121300,440277930,14690,14690,14690,14690,0
20230809,121200,440277930,14690,14690,14690,14690,47
20230809,121100,439587500,14680,14690,14690,14680,10
20230809,121000,439440690,14690,14690,14690,14690,0
20230809,120900,439440690,14690,14690,14690,14690,160
20230809,120800,437090290,14690,14690,14690,14690,20
20230809,120700,436796490,14690,14690,14690,14690,96
20230809,120600,435386250,14690,14690,14690,14690,0
20230809,120500,435386250,14690,14690,14690,14690,56
20230809,120400,434563610,14680,14680,14680,14680,19
20230809,120300,434284690,14680,14680,14680,14680,8
20230809,120200,434167250,14680,14680,14680,14680,97
20230809,120100,432743290,14680,14680,14680,14680,23
20230809,120000,432405650,14690,14700,14700,14690,45
20230809,115900,431744380,14710,14710,14710,14710,0
20230809,115800,431744380,14710,14670,14710,14670,245
20230809,115700,428149570,14660,14660,14660,14660,10
20230809,115600,428002970,14660,14660,14660,14660,30
20230809,115500,427563170,14660,14660,14660,14660,74
20230809,115400,426478330,14660,14660,14660,14650,165
20230809,115300,424059550,14660,14650,14660,14650,19
20230809,115200,423781190,14650,14660,14660,14650,16
20230809,115100,423546690,14660,14660,14660,14660,0
20230809,115000,423546690,14660,14660,14660,14660,5
20230809,114900,423473390,14660,14660,14660,14660,8
20230809,114800,423356110,14670,14670,14670,14670,12
20230809,114700,423180070,14690,14680,14690,14680,238
20230809,114600,419686200,14680,14680,14680,14680,0
20230809,114500,419686200,14680,14680,14680,14680,1
20230809,114400,419671520,14670,14670,14670,14670,18
20230809,114300,419407460,14670,14670,14670,14670,101
20230809,114200,417925790,14660,14660,14660,14660,71
20230809,114100,416884930,14650,14660,14660,14640,697
20230809,114000,406676170,14660,14660,14660,14660,5
20230809,113900,406602870,14660,14660,14660,14660,9
20230809,113800,406470930,14660,14660,14660,14660,10
20230809,113700,406324330,14660,14660,14660,14660,11
20230809,113600,406163070,14660,14660,14660,14660,93
20230809,113500,404799690,14660,14650,14660,14650,12
20230809,113400,404623780,14670,14660,14670,14650,930
20230809,113300,390996830,14670,14670,14670,14670,1
20230809,113200,390982160,14670,14670,14670,14670,104
20230809,113100,389456480,14670,14670,14670,14670,9
20230809,113000,389324450,14670,14670,14670,14670,51
20230809,112900,388576280,14670,14680,14680,14670,229
20230809,112800,385215110,14690,14700,14700,14690,155
20230809,112700,382936840,14710,14710,14710,14710,4
20230809,112600,382878000,14710,14710,14710,14710,131
20230809,112500,380950990,14710,14710,14710,14710,87
20230809,112400,379671220,14710,14710,14710,14710,10
20230809,112300,379524120,14710,14700,14710,14700,163
20230809,112200,377127820,14710,14710,14710,14710,0
20230809,112100,377127820,14710,14710,14720,14710,121
20230809,112000,375347880,14710,14710,14710,14710,18
20230809,111900,375083100,14710,14710,14710,14710,34
20230809,111800,374582960,14710,14700,14710,14700,8
20230809,111700,374465350,14700,14700,14700,14700,16
20230809,111600,374230150,14700,14660,14700,14660,389
20230809,111500,368517890,14660,14660,14670,14660,687
20230809,111400,358446290,14660,14660,14660,14660,25
20230809,111300,358079790,14660,14670,14670,14660,337
20230809,111200,353136300,14670,14670,14670,14670,25
20230809,111100,352769550,14680,14670,14680,14670,20
20230809,111000,352476140,14670,14670,14670,14670,71
20230809,110900,351434570,14670,14670,14680,14670,59
20230809,110800,350568540,14670,14670,14680,14670,46
20230809,110700,349893420,14680,14680,14680,14680,10
20230809,110600,349746620,14670,14680,14680,14670,19
20230809,110500,349467740,14670,14680,14680,14670,233
20230809,110400,346047520,14680,14700,14700,14680,612
20230809,110300,337055010,14700,14720,14720,14700,240
20230809,110200,333524640,14710,14720,14720,14710,1546
20230809,110100,310769610,14720,14720,14730,14720,39
20230809,110000,310195520,14720,14720,14730,14720,26
20230809,105900,309812750,14720,14730,14730,14720,6
20230809,105800,309724380,14730,14730,14730,14730,20
20230809,105700,309429780,14730,14750,14750,14730,536
20230809,105600,301526840,14750,14750,14750,14750,15
20230809,105500,301305590,14750,14740,14750,14740,35
20230809,105400,300789350,14740,14730,14740,14730,286
20230809,105300,296574660,14730,14730,14730,14730,8
20230809,105200,296456820,14730,14730,14730,14720,424
20230809,105100,290211490,14720,14730,14730,14720,359
20230809,105000,284923630,14730,14740,14740,14730,20
20230809,104900,284629010,14740,14730,14740,14730,43
20230809,104800,283995440,14730,14730,14730,14730,48
20230809,104700,283288400,14730,14730,14730,14730,26
20230809,104600,282905420,14730,14730,14730,14730,28
20230809,104500,282492980,14730,14730,14730,14730,29
20230809,104400,282065810,14730,14740,14740,14730,119
20230809,104300,280311810,14740,14740,14740,14740,25
20230809,104200,279943310,14740,14740,14740,14740,131
20230809,104100,278012370,14740,14740,14740,14740,24
20230809,104000,277658610,14750,14750,14750,14750,2
20230809,103900,277629110,14750,14750,14750,14740,520
20230809,103800,269959340,14750,14750,14750,14750,19
20230809,103700,269679090,14750,14760,14760,14750,12
20230809,103600,269502070,14760,14750,14760,14750,144
20230809,103500,267377000,14770,14770,14770,14760,144
20230809,103400,265251530,14770,14770,14770,14760,45
20230809,103300,264586950,14770,14770,14770,14770,2
20230809,103200,264557410,14770,14780,14780,14770,26
20230809,103100,264173220,14760,14760,14760,14760,10
20230809,103000,264025620,14780,14780,14780,14760,691
20230809,102900,253826020,14770,14770,14770,14770,0
20230809,102800,253826020,14770,14770,14770,14770,0
20230809,102700,253826020,14770,14770,14770,14770,351
20230809,102600,248641750,14770,14770,14770,14770,0
20230809,102500,248641750,14770,14780,14780,14770,23
20230809,102400,248301980,14770,14770,14770,14770,14
20230809,102300,248095200,14770,14780,14780,14770,226
20230809,102200,244757080,14780,14790,14790,14780,40
20230809,102100,244165490,14780,14780,14780,14780,154
20230809,102000,241889370,14790,14790,14790,14790,0
20230809,101900,241889370,14790,14790,14790,14790,1
20230809,101800,241874580,14790,14790,14790,14790,50
20230809,101700,241135080,14780,14790,14790,14780,203
20230809,101600,238132760,14790,14790,14790,14790,5
20230809,101500,238058810,14790,14790,14790,14790,5
20230809,101400,237984860,14780,14790,14790,14780,6
20230809,101300,237896150,14790,14790,14790,14790,2
20230809,101200,237866570,14790,14790,14800,14790,88
20230809,101100,236565040,14790,14780,14800,14780,5
20230809,101000,236491110,14800,14780,14800,14780,31
20230809,100900,236032510,14790,14790,14790,14790,74
20230809,100800,234938050,14790,14800,14800,14790,46
20230809,100700,234257270,14800,14800,14800,14800,5
20230809,100600,234183270,14800,14770,14800,14770,244
20230809,100500,230576780,14780,14820,14820,14760,2636
20230809,100400,191630840,14820,14810,14820,14810,36
20230809,100300,191097340,14810,14810,14810,14810,55
20230809,100200,190282790,14810,14800,14810,14800,20
20230809,100100,189986730,14810,14800,14810,14800,13
20230809,100000,189794300,14800,14800,14810,14800,29
20230809,095900,189364940,14800,14800,14800,14800,52
20230809,095800,188595340,14800,14790,14800,14790,190
20230809,095700,185783550,14790,14790,14790,14790,142
20230809,095600,183683370,14790,14790,14790,14790,22
20230809,095500,183357990,14790,14790,14790,14790,12
20230809,095400,183180510,14790,14790,14790,14790,0
20230809,095300,183180510,14790,14790,14790,14790,4
20230809,095200,183121350,14790,14810,14810,14790,503
20230809,095100,175674620,14800,14810,14810,14800,874
20230809,095000,162739410,14810,14810,14810,14810,243
20230809,094900,159140580,14820,14820,14820,14820,3
20230809,094800,159096120,14820,14820,14820,14820,0
20230809,094700,159096120,14820,14820,14820,14820,0
20230809,094600,159096120,14820,14810,14820,14810,81
20230809,094500,157896400,14820,14820,14820,14820,6
20230809,094400,157807480,14820,14820,14820,14820,152
20230809,094300,155554840,14830,14830,14830,14830,4
20230809,094200,155495520,14830,14830,14830,14830,2
20230809,094100,155465860,14830,14830,14830,14830,12
20230809,094000,155287900,14830,14830,14830,14830,4
20230809,093900,155228580,14830,14820,14830,14820,9
20230809,093800,155095170,14820,14820,14820,14820,18
20230809,093700,154828410,14820,14810,14830,14810,67
20230809,093600,153835490,14810,14810,14810,14810,180
20230809,093500,151169690,14810,14820,14820,14800,17
20230809,093400,150917970,14810,14810,14810,14810,132
20230809,093300,148963050,14810,14810,14810,14810,15
20230809,093200,148740900,14810,14810,14810,14810,69
20230809,093100,147719010,14820,14820,14820,14820,1
20230809,093000,147704190,14820,14820,14820,14810,61
20230809,092900,146800670,14810,14810,14820,14810,147
20230809,092800,144623580,14810,14810,14810,14810,1
20230809,092700,144608770,14800,14810,14810,14800,113
20230809,092600,142936240,14810,14800,14810,14790,178
20230809,092500,140302210,14790,14790,14790,14790,202
20230809,092400,137314630,14800,14800,14800,14780,196
20230809,092300,134415630,14800,14790,14810,14790,181
20230809,092200,131737230,14790,14800,14800,14780,88
20230809,092100,130435080,14800,14780,14800,14780,388
20230809,092000,124695800,14790,14780,14790,14780,30
20230809,091900,124252340,14780,14770,14790,14770,23
20230809,091800,123912410,14780,14820,14820,14710,2596
20230809,091700,85579330,14830,14830,14830,14830,12
20230809,091600,85401370,14830,14810,14830,14810,289
20230809,091500,81118030,14810,14810,14810,14810,39
20230809,091400,80540440,14810,14810,14810,14810,35
20230809,091300,80022090,14810,14810,14810,14800,171
20230809,091200,77490590,14800,14800,14800,14800,132
20230809,091100,75536990,14800,14800,14800,14800,151
20230809,091000,73302190,14800,14810,14810,14800,241
20230809,090900,69735320,14810,14820,14820,14810,96
20230809,090800,68313160,14810,14800,14810,14800,151
20230809,090700,66077320,14800,14820,14830,14800,240
20230809,090600,62524720,14810,14780,14820,14780,414
20230809,090500,56399330,14800,14770,14800,14770,709
20230809,090400,45917730,14770,14790,14800,14770,979
20230809,090300,31452050,14790,14770,14820,14760,299
20230809,090200,27029330,14760,14810,14810,14760,325
20230809,090100,22226040,14830,14830,14830,14760,669
20230809,090000,12320840,14830,14850,14860,14820,830