KissMeData/251120/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202000,495526900,14550,14550,14550,14550,434
20230809,201900,495526900,14550,14550,14550,14550,0
20230809,201800,495526900,14550,14550,14550,14550,0
20230809,201700,495526900,14550,14550,14550,14550,0
20230809,201600,495526900,14550,14550,14550,14550,0
20230809,201500,495526900,14550,14550,14550,14550,0
20230809,201400,495526900,14550,14550,14550,14550,0
20230809,201300,495526900,14550,14550,14550,14550,0
20230809,201200,495526900,14550,14550,14550,14550,0
20230809,201100,495526900,14550,14550,14550,14550,0
20230809,201000,495526900,14550,14550,14550,14550,0
20230809,200900,495526900,14550,14550,14550,14550,0
20230809,200800,495526900,14550,14550,14550,14550,0
20230809,200700,495526900,14550,14550,14550,14550,0
20230809,200600,495526900,14550,14550,14550,14550,0
20230809,200500,495526900,14550,14550,14550,14550,0
20230809,200400,495526900,14550,14550,14550,14550,0
20230809,200300,495526900,14550,14550,14550,14550,0
20230809,200200,495526900,14550,14550,14550,14550,0
20230809,200100,495526900,14550,14550,14550,14550,0
20230809,200000,495526900,14550,14550,14550,14550,0
20230809,195900,495526900,14550,14550,14550,14550,0
20230809,195800,495526900,14550,14550,14550,14550,0
20230809,195700,495526900,14550,14550,14550,14550,0
20230809,195600,495526900,14550,14550,14550,14550,0
20230809,195500,495526900,14550,14550,14550,14550,0
20230809,195400,495526900,14550,14550,14550,14550,0
20230809,195300,495526900,14550,14550,14550,14550,0
20230809,195200,495526900,14550,14550,14550,14550,0
20230809,195100,495526900,14550,14550,14550,14550,0
20230809,195000,495526900,14550,14550,14550,14550,434
20230809,194900,495526900,14550,14550,14550,14550,0
20230809,194800,495526900,14550,14550,14550,14550,0
20230809,194700,495526900,14550,14550,14550,14550,0
20230809,194600,495526900,14550,14550,14550,14550,0
20230809,194500,495526900,14550,14550,14550,14550,0
20230809,194400,495526900,14550,14550,14550,14550,0
20230809,194300,495526900,14550,14550,14550,14550,0
20230809,194200,495526900,14550,14550,14550,14550,0
20230809,194100,495526900,14550,14550,14550,14550,0
20230809,194000,495526900,14550,14550,14550,14550,0
20230809,193900,495526900,14550,14550,14550,14550,0
20230809,193800,495526900,14550,14550,14550,14550,0
20230809,193700,495526900,14550,14550,14550,14550,0
20230809,193600,495526900,14550,14550,14550,14550,0
20230809,193500,495526900,14550,14550,14550,14550,0
20230809,193400,495526900,14550,14550,14550,14550,0
20230809,193300,495526900,14550,14550,14550,14550,0
20230809,193200,495526900,14550,14550,14550,14550,0
20230809,193100,495526900,14550,14550,14550,14550,0
20230809,193000,495526900,14550,14550,14550,14550,0
20230809,192900,495526900,14550,14550,14550,14550,0
20230809,192800,495526900,14550,14550,14550,14550,0
20230809,192700,495526900,14550,14550,14550,14550,0
20230809,192600,495526900,14550,14550,14550,14550,0
20230809,192500,495526900,14550,14550,14550,14550,0
20230809,192400,495526900,14550,14550,14550,14550,0
20230809,192300,495526900,14550,14550,14550,14550,0
20230809,192200,495526900,14550,14550,14550,14550,0
20230809,192100,495526900,14550,14550,14550,14550,0
20230809,192000,495526900,14550,14550,14550,14550,434
20230809,191900,495526900,14550,14550,14550,14550,0
20230809,191800,495526900,14550,14550,14550,14550,0
20230809,191700,495526900,14550,14550,14550,14550,0
20230809,191600,495526900,14550,14550,14550,14550,0
20230809,191500,495526900,14550,14550,14550,14550,0
20230809,191400,495526900,14550,14550,14550,14550,0
20230809,191300,495526900,14550,14550,14550,14550,0
20230809,191200,495526900,14550,14550,14550,14550,0
20230809,191100,495526900,14550,14550,14550,14550,0
20230809,191000,495526900,14550,14550,14550,14550,0
20230809,190900,495526900,14550,14550,14550,14550,0
20230809,190800,495526900,14550,14550,14550,14550,0
20230809,190700,495526900,14550,14550,14550,14550,0
20230809,190600,495526900,14550,14550,14550,14550,0
20230809,190500,495526900,14550,14550,14550,14550,0
20230809,190400,495526900,14550,14550,14550,14550,0
20230809,190300,495526900,14550,14550,14550,14550,0
20230809,190200,495526900,14550,14550,14550,14550,0
20230809,190100,495526900,14550,14550,14550,14550,0
20230809,190000,495526900,14550,14550,14550,14550,0
20230809,185900,495526900,14550,14550,14550,14550,0
20230809,185800,495526900,14550,14550,14550,14550,0
20230809,185700,495526900,14550,14550,14550,14550,0
20230809,185600,495526900,14550,14550,14550,14550,0
20230809,185500,495526900,14550,14550,14550,14550,0
20230809,185400,495526900,14550,14550,14550,14550,0
20230809,185300,495526900,14550,14550,14550,14550,0
20230809,185200,495526900,14550,14550,14550,14550,0
20230809,185100,495526900,14550,14550,14550,14550,0
20230809,185000,495526900,14550,14550,14550,14550,434
20230809,184900,495526900,14550,14550,14550,14550,0
20230809,184800,495526900,14550,14550,14550,14550,0
20230809,184700,495526900,14550,14550,14550,14550,0
20230809,184600,495526900,14550,14550,14550,14550,0
20230809,184500,495526900,14550,14550,14550,14550,0
20230809,184400,495526900,14550,14550,14550,14550,0
20230809,184300,495526900,14550,14550,14550,14550,0
20230809,184200,495526900,14550,14550,14550,14550,0
20230809,184100,495526900,14550,14550,14550,14550,0
20230809,184000,495526900,14550,14550,14550,14550,0
20230809,183900,495526900,14550,14550,14550,14550,0
20230809,183800,495526900,14550,14550,14550,14550,0
20230809,183700,495526900,14550,14550,14550,14550,0
20230809,183600,495526900,14550,14550,14550,14550,0
20230809,183500,495526900,14550,14550,14550,14550,0
20230809,183400,495526900,14550,14550,14550,14550,0
20230809,183300,495526900,14550,14550,14550,14550,0
20230809,183200,495526900,14550,14550,14550,14550,0
20230809,183100,495526900,14550,14550,14550,14550,0
20230809,183000,495526900,14550,14550,14550,14550,0
20230809,182900,495526900,14550,14550,14550,14550,0
20230809,182800,495526900,14550,14550,14550,14550,0
20230809,182700,495526900,14550,14550,14550,14550,0
20230809,182600,495526900,14550,14550,14550,14550,0
20230809,182500,495526900,14550,14550,14550,14550,0
20230809,182400,495526900,14550,14550,14550,14550,0
20230809,182300,495526900,14550,14550,14550,14550,0
20230809,182200,495526900,14550,14550,14550,14550,0
20230809,182100,495526900,14550,14550,14550,14550,0
20230809,182000,495526900,14550,14550,14550,14550,434
20230809,181900,495526900,14550,14550,14550,14550,0
20230809,181800,495526900,14550,14550,14550,14550,0
20230809,181700,495526900,14550,14550,14550,14550,0
20230809,181600,495526900,14550,14550,14550,14550,0
20230809,181500,495526900,14550,14550,14550,14550,0
20230809,181400,495526900,14550,14550,14550,14550,0
20230809,181300,495526900,14550,14550,14550,14550,0
20230809,181200,495526900,14550,14550,14550,14550,0
20230809,181100,495526900,14550,14550,14550,14550,0
20230809,181000,495526900,14550,14550,14550,14550,0
20230809,180900,495526900,14550,14550,14550,14550,0
20230809,180800,495526900,14550,14550,14550,14550,0
20230809,180700,495526900,14550,14550,14550,14550,0
20230809,180600,495526900,14550,14550,14550,14550,0
20230809,180500,495526900,14550,14550,14550,14550,0
20230809,180400,495526900,14550,14550,14550,14550,0
20230809,180300,495526900,14550,14550,14550,14550,0
20230809,180200,495526900,14550,14550,14550,14550,0
20230809,180100,495526900,14550,14550,14550,14550,0
20230809,180000,495526900,14550,14550,14550,14550,0
20230809,175900,495526900,14550,14550,14550,14550,0
20230809,175800,495526900,14550,14550,14550,14550,0
20230809,175700,495526900,14550,14550,14550,14550,0
20230809,175600,495526900,14550,14550,14550,14550,0
20230809,175500,495526900,14550,14550,14550,14550,0
20230809,175400,495526900,14550,14550,14550,14550,0
20230809,175300,495526900,14550,14550,14550,14550,0
20230809,175200,495526900,14550,14550,14550,14550,0
20230809,175100,495526900,14550,14550,14550,14550,0
20230809,175000,495526900,14550,14550,14550,14550,434
20230809,174900,495526900,14550,14550,14550,14550,0
20230809,174800,495526900,14550,14550,14550,14550,0
20230809,174700,495526900,14550,14550,14550,14550,0
20230809,174600,495526900,14550,14550,14550,14550,0
20230809,174500,495526900,14550,14550,14550,14550,0
20230809,174400,495526900,14550,14550,14550,14550,0
20230809,174300,495526900,14550,14550,14550,14550,0
20230809,174200,495526900,14550,14550,14550,14550,0
20230809,174100,495526900,14550,14550,14550,14550,0
20230809,174000,495526900,14550,14550,14550,14550,0
20230809,173900,495526900,14550,14550,14550,14550,0
20230809,173800,495526900,14550,14550,14550,14550,0
20230809,173700,495526900,14550,14550,14550,14550,0
20230809,173600,495526900,14550,14550,14550,14550,0
20230809,173500,495526900,14550,14550,14550,14550,0
20230809,173400,495526900,14550,14550,14550,14550,0
20230809,173300,495526900,14550,14550,14550,14550,0
20230809,173200,495526900,14550,14550,14550,14550,0
20230809,173100,495526900,14550,14550,14550,14550,0
20230809,173000,495526900,14550,14550,14550,14550,0
20230809,172900,495526900,14550,14550,14550,14550,0
20230809,172800,495526900,14550,14550,14550,14550,0
20230809,172700,495526900,14550,14550,14550,14550,0
20230809,172600,495526900,14550,14550,14550,14550,0
20230809,172500,495526900,14550,14550,14550,14550,0
20230809,172400,495526900,14550,14550,14550,14550,0
20230809,172300,495526900,14550,14550,14550,14550,0
20230809,172200,495526900,14550,14550,14550,14550,0
20230809,172100,495526900,14550,14550,14550,14550,0
20230809,172000,495526900,14550,14550,14550,14550,434
20230809,171900,495526900,14550,14550,14550,14550,0
20230809,171800,495526900,14550,14550,14550,14550,0
20230809,171700,495526900,14550,14550,14550,14550,0
20230809,171600,495526900,14550,14550,14550,14550,0
20230809,171500,495526900,14550,14550,14550,14550,0
20230809,171400,495526900,14550,14550,14550,14550,0
20230809,171300,495526900,14550,14550,14550,14550,0
20230809,171200,495526900,14550,14550,14550,14550,0
20230809,171100,495526900,14550,14550,14550,14550,0
20230809,171000,495526900,14550,14550,14550,14550,0
20230809,170900,495526900,14550,14550,14550,14550,0
20230809,170800,495526900,14550,14550,14550,14550,0
20230809,170700,495526900,14550,14550,14550,14550,0
20230809,170600,495526900,14550,14550,14550,14550,0
20230809,170500,495526900,14550,14550,14550,14550,0
20230809,170400,495526900,14550,14550,14550,14550,0
20230809,170300,495526900,14550,14550,14550,14550,0
20230809,170200,495526900,14550,14550,14550,14550,0
20230809,170100,495526900,14550,14550,14550,14550,0
20230809,170000,495526900,14550,14550,14550,14550,0
20230809,165900,495526900,14550,14550,14550,14550,0
20230809,165800,495526900,14550,14550,14550,14550,0
20230809,165700,495526900,14550,14550,14550,14550,0
20230809,165600,495526900,14550,14550,14550,14550,0
20230809,165500,495526900,14550,14550,14550,14550,0
20230809,165400,495526900,14550,14550,14550,14550,0
20230809,165300,495526900,14550,14550,14550,14550,0
20230809,165200,495526900,14550,14550,14550,14550,0
20230809,165100,495526900,14550,14550,14550,14550,0
20230809,165000,495526900,14550,14550,14550,14550,434
20230809,164900,495526900,14550,14550,14550,14550,0
20230809,164800,495526900,14550,14550,14550,14550,0
20230809,164700,495526900,14550,14550,14550,14550,0
20230809,164600,495526900,14550,14550,14550,14550,0
20230809,164500,495526900,14550,14550,14550,14550,0
20230809,164400,495526900,14550,14550,14550,14550,0
20230809,164300,495526900,14550,14550,14550,14550,0
20230809,164200,495526900,14550,14550,14550,14550,0
20230809,164100,495526900,14550,14550,14550,14550,0
20230809,164000,495526900,14550,14550,14550,14550,0
20230809,163900,495526900,14550,14550,14550,14550,0
20230809,163800,495526900,14550,14550,14550,14550,0
20230809,163700,495526900,14550,14550,14550,14550,0
20230809,163600,495526900,14550,14550,14550,14550,0
20230809,163500,495526900,14550,14550,14550,14550,0
20230809,163400,495526900,14550,14550,14550,14550,0
20230809,163300,495526900,14550,14550,14550,14550,0
20230809,163200,495526900,14550,14550,14550,14550,0
20230809,163100,495526900,14550,14550,14550,14550,0
20230809,163000,495526900,14550,14550,14550,14550,0
20230809,162900,495526900,14550,14550,14550,14550,0
20230809,162800,495526900,14550,14550,14550,14550,0
20230809,162700,495526900,14550,14550,14550,14550,0
20230809,162600,495526900,14550,14550,14550,14550,0
20230809,162500,495526900,14550,14550,14550,14550,0
20230809,162400,495526900,14550,14550,14550,14550,0
20230809,162300,495526900,14550,14550,14550,14550,0
20230809,162200,495526900,14550,14550,14550,14550,0
20230809,162100,495526900,14550,14550,14550,14550,0
20230809,162000,495526900,14550,14550,14550,14550,434
20230809,161900,495526900,14550,14550,14550,14550,0
20230809,161800,495526900,14550,14550,14550,14550,0
20230809,161700,495526900,14550,14550,14550,14550,0
20230809,161600,495526900,14550,14550,14550,14550,0
20230809,161500,495526900,14550,14550,14550,14550,0
20230809,161400,495526900,14550,14550,14550,14550,0
20230809,161300,495526900,14550,14550,14550,14550,0
20230809,161200,495526900,14550,14550,14550,14550,0
20230809,161100,495526900,14550,14550,14550,14550,0
20230809,161000,495526900,14550,14550,14550,14550,0
20230809,160900,495526900,14550,14550,14550,14550,0
20230809,160800,495526900,14550,14550,14550,14550,0
20230809,160700,495526900,14550,14550,14550,14550,0
20230809,160600,495526900,14550,14550,14550,14550,0
20230809,160500,495526900,14550,14550,14550,14550,0
20230809,160400,495526900,14550,14550,14550,14550,0
20230809,160300,495526900,14550,14550,14550,14550,0
20230809,160200,495526900,14550,14550,14550,14550,0
20230809,160100,495526900,14550,14550,14550,14550,0
20230809,160000,495526900,14550,14550,14550,14550,0
20230809,155900,495526900,14550,14550,14550,14550,0
20230809,155800,495526900,14550,14550,14550,14550,0
20230809,155700,495526900,14550,14550,14550,14550,0
20230809,155600,495526900,14550,14550,14550,14550,0
20230809,155500,495526900,14550,14550,14550,14550,0
20230809,155400,495526900,14550,14550,14550,14550,0
20230809,155300,495526900,14550,14550,14550,14550,0
20230809,155200,495526900,14550,14550,14550,14550,0
20230809,155100,495526900,14550,14550,14550,14550,0
20230809,155000,495526900,14550,14550,14550,14550,434
20230809,154900,495526900,14550,14550,14550,14550,0
20230809,154800,495526900,14550,14550,14550,14550,0
20230809,154700,495526900,14550,14550,14550,14550,0
20230809,154600,495526900,14550,14550,14550,14550,0
20230809,154500,495526900,14550,14550,14550,14550,0
20230809,154400,495526900,14550,14550,14550,14550,0
20230809,154300,495526900,14550,14550,14550,14550,0
20230809,154200,495526900,14550,14550,14550,14550,0
20230809,154100,495526900,14550,14550,14550,14550,0
20230809,154000,495526900,14550,14550,14550,14550,0
20230809,153900,495526900,14550,14550,14550,14550,0
20230809,153800,495526900,14550,14550,14550,14550,0
20230809,153700,495526900,14550,14550,14550,14550,0
20230809,153600,495526900,14550,14550,14550,14550,0
20230809,153500,495526900,14550,14550,14550,14550,0
20230809,153400,495526900,14550,14550,14550,14550,0
20230809,153300,495526900,14550,14550,14550,14550,0
20230809,153200,495526900,14550,14550,14550,14550,0
20230809,153100,495526900,14550,14550,14550,14550,0
20230809,153000,495526900,14550,14550,14550,14550,434
20230809,152900,489212200,14550,14550,14550,14550,0
20230809,152800,489212200,14550,14550,14550,14550,0
20230809,152700,489212200,14550,14550,14550,14550,0
20230809,152600,489212200,14550,14550,14550,14550,0
20230809,152500,489212200,14550,14550,14550,14550,0
20230809,152400,489212200,14550,14550,14550,14550,0
20230809,152300,489212200,14550,14550,14550,14550,0
20230809,152200,489212200,14550,14550,14550,14550,0
20230809,152100,489212200,14550,14550,14550,14550,0
20230809,152000,489212200,14550,14550,14550,14550,0
20230809,151900,489212200,14550,14680,14690,14550,345
20230809,151800,484185260,14590,14610,14610,14590,200
20230809,151700,481266750,14690,14610,14690,14600,92
20230809,151600,479923000,14610,14630,14630,14610,46
20230809,151500,479250280,14690,14680,14690,14680,100
20230809,151400,477782090,14610,14620,14620,14610,596
20230809,151300,469073550,14680,14650,14680,14620,171
20230809,151200,466572510,14680,14680,14680,14680,1
20230809,151100,466557830,14660,14660,14660,14660,536
20230809,151000,458700070,14690,14670,14690,14670,97
20230809,150900,457277060,14690,14670,14690,14670,36
20230809,150800,456748920,14700,14700,14700,14700,0
20230809,150700,456748920,14700,14680,14700,14670,320
20230809,150600,452053300,14670,14680,14680,14670,80
20230809,150500,450879640,14680,14670,14680,14670,56
20230809,150400,450058020,14680,14680,14680,14680,5
20230809,150300,449984620,14670,14680,14680,14670,51
20230809,150200,449236400,14680,14680,14680,14680,5
20230809,150100,449163000,14690,14670,14690,14660,27
20230809,150000,448767050,14680,14680,14680,14680,51
20230809,145900,448018370,14680,14680,14680,14680,0
20230809,145800,448018370,14680,14680,14680,14680,0
20230809,145700,448018370,14680,14680,14680,14680,21
20230809,145600,447710090,14670,14680,14680,14670,54
20230809,145500,446917800,14670,14670,14670,14670,1
20230809,145400,446903130,14670,14680,14680,14670,45
20230809,145300,446242650,14670,14670,14670,14670,63
20230809,145200,445318440,14670,14670,14670,14670,0
20230809,145100,445318440,14670,14680,14690,14670,184
20230809,145000,442616820,14680,14680,14680,14670,100
20230809,144900,441149600,14670,14680,14680,14670,36
20230809,144800,440621430,14670,14680,14680,14670,25
20230809,144700,440254610,14660,14680,14680,14660,175
20230809,144600,437688470,14680,14680,14680,14680,0
20230809,144500,437688470,14680,14680,14680,14680,54
20230809,144400,436895750,14670,14660,14670,14660,68
20230809,144300,435898550,14650,14650,14650,14650,13
20230809,144200,435708100,14660,14660,14660,14660,0
20230809,144100,435708100,14660,14660,14660,14660,78
20230809,144000,434564620,14660,14640,14660,14640,103
20230809,143900,433056110,14630,14630,14630,14630,31
20230809,143800,432602580,14630,14630,14630,14630,0
20230809,143700,432602580,14630,14610,14630,14610,122
20230809,143600,430819370,14590,14640,14640,14590,45
20230809,143500,430161220,14660,14660,14660,14660,0
20230809,143400,430161220,14660,14660,14660,14660,1
20230809,143300,430146560,14650,14620,14650,14620,145
20230809,143200,428026060,14620,14620,14620,14620,5
20230809,143100,427952960,14620,14610,14620,14610,46
20230809,143000,427280770,14650,14620,14650,14610,112
20230809,142900,425643610,14630,14630,14630,14630,9
20230809,142800,425511940,14640,14650,14650,14640,45
20230809,142700,424852810,14590,14590,14590,14590,0
20230809,142600,424852810,14590,14590,14590,14590,0
20230809,142500,424852810,14590,14650,14650,14590,46
20230809,142400,424179690,14740,14600,14740,14580,2019
20230809,142300,394459010,14600,14600,14600,14600,19
20230809,142200,394181610,14580,14580,14630,14580,399
20230809,142100,388350960,14570,14570,14570,14570,13
20230809,142000,388161550,14580,14580,14580,14580,32
20230809,141900,387694990,14590,14610,14610,14590,4
20230809,141800,387636600,14620,14620,14620,14620,5
20230809,141700,387563500,14620,14630,14630,14620,2
20230809,141600,387534250,14590,14590,14590,14590,76
20230809,141500,386425410,14600,14590,14600,14590,210
20230809,141400,383360520,14550,14550,14550,14550,0
20230809,141300,383360520,14550,14560,14560,14550,76
20230809,141200,382254340,14560,14560,14560,14560,0
20230809,141100,382254340,14560,14560,14560,14560,13
20230809,141000,382065060,14560,14560,14560,14560,85
20230809,140900,380827460,14600,14600,14600,14600,1
20230809,140800,380812860,14600,14580,14600,14560,179
20230809,140700,378203070,14580,14580,14580,14580,0
20230809,140600,378203070,14580,14580,14580,14580,0
20230809,140500,378203070,14580,14560,14580,14560,5
20230809,140400,378130250,14560,14510,14560,14510,150
20230809,140300,375951530,14510,14510,14510,14510,0
20230809,140200,375951530,14510,14510,14510,14510,33
20230809,140100,375472700,14510,14520,14520,14510,61
20230809,140000,374587490,14520,14510,14520,14510,125
20230809,135900,372773510,14530,14540,14540,14530,49
20230809,135800,372061480,14560,14550,14560,14550,675
20230809,135700,362239910,14560,14570,14570,14560,15
20230809,135600,362021500,14560,14560,14560,14560,44
20230809,135500,361380860,14590,14590,14590,14590,0
20230809,135400,361380860,14590,14590,14590,14590,0
20230809,135300,361380860,14590,14560,14590,14560,63
20230809,135200,360463550,14560,14560,14560,14560,0
20230809,135100,360463550,14560,14570,14590,14560,146
20230809,135000,358335140,14570,14570,14570,14570,0
20230809,134900,358335140,14570,14560,14570,14550,230
20230809,134800,354987930,14570,14570,14570,14570,77
20230809,134700,353866040,14570,14570,14570,14570,13
20230809,134600,353676630,14570,14570,14570,14570,0
20230809,134500,353676630,14570,14570,14570,14570,33
20230809,134400,353195820,14600,14560,14600,14560,47
20230809,134300,352511330,14560,14560,14560,14560,0
20230809,134200,352511330,14560,14570,14580,14560,167
20230809,134100,350077620,14560,14560,14560,14560,12
20230809,134000,349902900,14560,14560,14560,14560,0
20230809,133900,349902900,14560,14580,14580,14560,18
20230809,133800,349640720,14600,14560,14600,14560,14
20230809,133700,349436840,14560,14580,14580,14560,114
20230809,133600,347775380,14560,14560,14570,14560,32
20230809,133500,347309310,14560,14560,14560,14560,26
20230809,133400,346930750,14570,14580,14580,14560,93
20230809,133300,345575760,14560,14560,14560,14560,36
20230809,133200,345051600,14550,14560,14560,14550,36
20230809,133100,344527750,14560,14560,14560,14560,26
20230809,133000,344149190,14580,14580,14580,14580,22
20230809,132900,343828430,14580,14580,14580,14580,1
20230809,132800,343813850,14550,14530,14550,14530,173
20230809,132700,341298240,14510,14510,14510,14510,46
20230809,132600,340630780,14510,14510,14510,14510,0
20230809,132500,340630780,14510,14510,14510,14510,0
20230809,132400,340630780,14510,14520,14520,14510,148
20230809,132300,338482300,14520,14490,14520,14490,355
20230809,132200,333333110,14480,14480,14480,14480,0
20230809,132100,333333110,14480,14480,14480,14480,0
20230809,132000,333333110,14480,14490,14490,14480,112
20230809,131900,331711230,14490,14490,14490,14490,6
20230809,131800,331624290,14490,14500,14500,14490,45
20230809,131700,330971910,14500,14500,14500,14500,52
20230809,131600,330217910,14500,14480,14500,14480,154
20230809,131500,327985670,14480,14490,14490,14480,16
20230809,131400,327753930,14490,14490,14490,14490,0
20230809,131300,327753930,14490,14490,14490,14490,0
20230809,131200,327753930,14490,14490,14490,14490,6
20230809,131100,327666990,14500,14510,14510,14500,9
20230809,131000,327536430,14510,14510,14510,14510,30
20230809,130900,327101130,14500,14500,14500,14500,22
20230809,130800,326782130,14490,14540,14540,14490,55
20230809,130700,325984900,14500,14500,14500,14500,45
20230809,130600,325332400,14500,14500,14500,14500,59
20230809,130500,324476900,14500,14500,14500,14500,134
20230809,130400,322533900,14500,14500,14500,14500,6
20230809,130300,322446900,14490,14490,14490,14490,0
20230809,130200,322446900,14490,14490,14490,14490,30
20230809,130100,322012200,14500,14500,14500,14500,24
20230809,130000,321664200,14490,14490,14490,14490,21
20230809,125900,321359910,14490,14490,14490,14490,0
20230809,125800,321359910,14490,14500,14500,14490,16
20230809,125700,321128010,14500,14500,14500,14500,6
20230809,125600,321041010,14500,14500,14510,14500,62
20230809,125500,320141870,14500,14510,14510,14500,29
20230809,125400,319721200,14500,14500,14500,14500,238
20230809,125300,316270200,14500,14540,14540,14500,7
20230809,125200,316168660,14500,14490,14500,14490,72
20230809,125100,315124960,14500,14500,14500,14500,12
20230809,125000,314950960,14500,14500,14500,14500,34
20230809,124900,314457960,14500,14500,14500,14500,6
20230809,124800,314370960,14500,14540,14540,14500,61
20230809,124700,313486420,14500,14510,14510,14500,173
20230809,124600,310977870,14540,14510,14540,14510,185
20230809,124500,308293490,14510,14530,14530,14510,48
20230809,124400,307596410,14510,14510,14510,14510,46
20230809,124300,306928950,14540,14540,14540,14540,0
20230809,124200,306928950,14540,14510,14540,14510,76
20230809,124100,305826160,14510,14500,14510,14500,168
20230809,124000,303389990,14500,14500,14500,14500,0
20230809,123900,303389990,14500,14500,14500,14500,1
20230809,123800,303375490,14490,14490,14490,14490,34
20230809,123700,302882830,14490,14490,14490,14490,6
20230809,123600,302795890,14490,14490,14490,14490,30
20230809,123500,302361190,14480,14480,14480,14480,13
20230809,123400,302172950,14500,14500,14500,14480,22
20230809,123300,301854190,14500,14480,14500,14460,278
20230809,123200,297827700,14480,14480,14480,14480,44
20230809,123100,297190580,14500,14500,14500,14500,0
20230809,123000,297190580,14500,14500,14500,14500,0
20230809,122900,297190580,14500,14500,14500,14500,0
20230809,122800,297190580,14500,14500,14500,14500,0
20230809,122700,297190580,14500,14500,14500,14500,1
20230809,122600,297176080,14460,14460,14460,14460,100
20230809,122500,295730080,14470,14470,14470,14470,131
20230809,122400,293834510,14500,14470,14500,14470,166
20230809,122300,291428280,14470,14470,14500,14470,553
20230809,122200,283421010,14510,14480,14510,14470,378
20230809,122100,277946710,14500,14510,14510,14500,6
20230809,122000,277859680,14510,14500,14510,14500,66
20230809,121900,276902620,14480,14500,14500,14480,22
20230809,121800,276584020,14490,14490,14490,14490,30
20230809,121700,276149320,14500,14500,14500,14500,5
20230809,121600,276076820,14490,14490,14490,14490,0
20230809,121500,276076820,14490,14490,14490,14490,31
20230809,121400,275627630,14500,14500,14500,14500,0
20230809,121300,275627630,14500,14500,14500,14500,12
20230809,121200,275453630,14500,14500,14500,14500,2
20230809,121100,275424630,14490,14490,14500,14490,43
20230809,121000,274801500,14500,14500,14500,14500,3
20230809,120900,274758000,14500,14500,14500,14500,3
20230809,120800,274714500,14500,14490,14500,14490,36
20230809,120700,274192800,14500,14500,14500,14500,0
20230809,120600,274192800,14500,14490,14500,14490,11
20230809,120500,274033350,14500,14520,14520,14500,33
20230809,120400,273554660,14520,14520,14520,14520,12
20230809,120300,273380420,14510,14500,14510,14500,159
20230809,120200,271073970,14510,14510,14510,14510,5
20230809,120100,271001420,14500,14500,14500,14500,30
20230809,120000,270566420,14510,14510,14510,14510,10
20230809,115900,270421320,14510,14510,14510,14510,10
20230809,115800,270276220,14500,14530,14530,14500,82
20230809,115700,269086660,14530,14530,14530,14530,7
20230809,115600,268984950,14520,14530,14530,14520,93
20230809,115500,267634520,14520,14540,14540,14520,12
20230809,115400,267460080,14530,14530,14530,14530,0
20230809,115300,267460080,14530,14530,14530,14530,18
20230809,115200,267198540,14540,14530,14540,14530,53
20230809,115100,266428230,14510,14510,14510,14510,2
20230809,115000,266399210,14510,14510,14510,14500,110
20230809,114900,264803290,14500,14500,14500,14500,0
20230809,114800,264803290,14500,14510,14510,14500,37
20230809,114700,264266720,14510,14540,14540,14510,14
20230809,114600,264063370,14540,14540,14540,14540,7
20230809,114500,263961590,14510,14540,14540,14510,71
20230809,114400,262930660,14540,14520,14590,14510,291
20230809,114300,258703660,14530,14580,14580,14530,386
20230809,114200,253094800,14590,14600,14600,14590,30
20230809,114100,252656830,14610,14610,14610,14610,11
20230809,114000,252496120,14620,14630,14630,14620,9
20230809,113900,252364520,14640,14640,14640,14640,0
20230809,113800,252364520,14640,14640,14640,14640,0
20230809,113700,252364520,14640,14710,14710,14640,22
20230809,113600,252042280,14670,14680,14680,14670,2
20230809,113500,252012930,14600,14600,14600,14600,13
20230809,113400,251823130,14600,14620,14730,14600,105
20230809,113300,250285480,14520,14520,14520,14520,0
20230809,113200,250285480,14520,14540,14540,14520,346
20230809,113100,245259190,14560,14560,14560,14550,45
20230809,113000,244604300,14520,14550,14550,14520,200
20230809,112900,241700110,14560,14570,14570,14560,338
20230809,112800,236778660,14560,14550,14560,14550,26
20230809,112700,236400140,14530,14530,14530,14520,146
20230809,112600,234278940,14540,14540,14540,14540,10
20230809,112500,234133540,14530,14530,14530,14530,0
20230809,112400,234133540,14530,14540,14540,14530,185
20230809,112300,231444460,14550,14550,14550,14550,7
20230809,112200,231342610,14550,14550,14550,14550,7
20230809,112100,231240760,14560,14560,14560,14560,23
20230809,112000,230905880,14580,14580,14580,14580,0
20230809,111900,230905880,14580,14590,14590,14580,6
20230809,111800,230818350,14640,14640,14640,14640,0
20230809,111700,230818350,14640,14640,14640,14640,1
20230809,111600,230803710,14580,14550,14580,14550,136
20230809,111500,228822970,14540,14540,14540,14540,0
20230809,111400,228822970,14540,14530,14540,14510,347
20230809,111300,223782680,14540,14540,14540,14540,8
20230809,111200,223666360,14550,14550,14550,14550,1
20230809,111100,223651810,14520,14520,14520,14520,77
20230809,111000,222533770,14500,14500,14500,14500,1
20230809,110900,222519270,14500,14500,14500,14500,1
20230809,110800,222504770,14510,14520,14520,14510,6
20230809,110700,222417670,14500,14500,14500,14500,68
20230809,110600,221431670,14520,14520,14530,14520,83
20230809,110500,220226480,14530,14540,14540,14530,9
20230809,110400,220095670,14540,14530,14550,14530,189
20230809,110300,217347660,14550,14550,14550,14550,2
20230809,110200,217318560,14540,14600,14600,14540,18
20230809,110100,217056330,14590,14590,14590,14590,70
20230809,110000,216035030,14600,14620,14620,14600,68
20230809,105900,215042180,14640,14630,14640,14630,4
20230809,105800,214983650,14640,14660,14660,14640,8
20230809,105700,214866480,14660,14660,14660,14660,2
20230809,105600,214837160,14660,14660,14660,14660,2
20230809,105500,214807840,14650,14660,14660,14650,3
20230809,105400,214763880,14660,14650,14660,14650,3
20230809,105300,214719910,14650,14710,14710,14650,11
20230809,105200,214558370,14720,14720,14730,14720,133
20230809,105100,212599320,14720,14740,14740,14720,85
20230809,105000,211347250,14730,14750,14750,14730,16
20230809,104900,211111510,14750,14750,14750,14750,3
20230809,104800,211067260,14750,14760,14760,14730,64
20230809,104700,210124220,14760,14760,14760,14760,4
20230809,104600,210065180,14750,14760,14760,14750,36
20230809,104500,209534170,14760,14760,14760,14750,4
20230809,104400,209475150,14760,14770,14770,14760,16
20230809,104300,209238950,14770,14770,14770,14770,4
20230809,104200,209179870,14770,14760,14770,14760,14
20230809,104100,208973190,14760,14770,14770,14760,32
20230809,104000,208500850,14760,14740,14760,14740,188
20230809,103900,205729620,14740,14750,14750,14740,121
20230809,103800,203945070,14750,14740,14750,14730,84
20230809,103700,202707200,14730,14720,14730,14720,102
20230809,103600,201204750,14710,14700,14710,14700,10
20230809,103500,201057660,14710,14730,14730,14710,173
20230809,103400,198512610,14700,14700,14700,14690,325
20230809,103300,193735150,14690,14690,14690,14690,334
20230809,103200,188828690,14680,14680,14680,14680,202
20230809,103100,185863330,14670,14660,14670,14650,210
20230809,103000,182783520,14660,14660,14660,14660,2
20230809,102900,182754200,14660,14670,14670,14660,6
20230809,102800,182666220,14670,14670,14670,14660,39
20230809,102700,182094400,14670,14640,14670,14640,1137
20230809,102600,165436190,14640,14610,14640,14610,178
20230809,102500,162830570,14600,14600,14600,14600,64
20230809,102400,161896170,14600,14610,14610,14600,11
20230809,102300,161735500,14610,14610,14610,14610,9
20230809,102200,161604010,14610,14610,14610,14610,6
20230809,102100,161516350,14610,14620,14620,14610,7
20230809,102000,161414050,14620,14620,14620,14620,6
20230809,101900,161326330,14620,14620,14620,14620,4
20230809,101800,161267850,14620,14620,14620,14620,5
20230809,101700,161194750,14630,14630,14630,14630,5
20230809,101600,161121600,14630,14630,14630,14630,4
20230809,101500,161063080,14630,14630,14630,14630,2
20230809,101400,161033820,14620,14590,14620,14590,77
20230809,101300,159908500,14590,14620,14620,14590,142
20230809,101200,157835770,14620,14640,14640,14620,255
20230809,101100,154106630,14660,14640,14670,14640,518
20230809,101000,146514580,14620,14610,14620,14610,1844
20230809,100900,119559100,14590,14590,14590,14590,0
20230809,100800,119559100,14590,14610,14610,14510,295
20230809,100700,115270210,14600,14640,14640,14600,128
20230809,100600,113396990,14640,14620,14640,14620,232
20230809,100500,110000530,14600,14600,14600,14600,201
20230809,100400,107065930,14600,14600,14600,14590,81
20230809,100300,105883630,14600,14520,14600,14520,1115
20230809,100200,89641200,14520,14520,14520,14520,3
20230809,100100,89597640,14520,14520,14520,14520,2
20230809,100000,89568600,14500,14500,14500,14500,10
20230809,095900,89423600,14500,14500,14500,14500,4
20230809,095800,89365600,14500,14500,14500,14380,119
20230809,095700,87645420,14500,14490,14500,14490,7
20230809,095600,87543980,14490,14450,14490,14450,489
20230809,095500,80466710,14440,14430,14440,14430,70
20230809,095400,79456600,14430,14440,14440,14430,6
20230809,095300,79370000,14440,14440,14440,14440,7
20230809,095200,79268920,14440,14440,14440,14440,2
20230809,095100,79240040,14440,14440,14440,14440,5
20230809,095000,79167840,14450,14470,14470,14450,8
20230809,094900,79052200,14450,14480,14480,14450,19
20230809,094800,78777390,14480,14490,14490,14460,13
20230809,094700,78589160,14490,14490,14490,14490,7
20230809,094600,78487730,14490,14490,14490,14490,9
20230809,094500,78357320,14490,14490,14490,14490,2
20230809,094400,78328340,14380,14480,14480,14380,45
20230809,094300,77679590,14480,14500,14540,14480,30
20230809,094200,77244640,14500,14500,14500,14500,4
20230809,094100,77186640,14540,14550,14550,14510,596
20230809,094000,68529280,14550,14440,14590,14440,779
20230809,093900,57235590,14430,14430,14430,14430,23
20230809,093800,56903700,14430,14420,14430,14390,38
20230809,093700,56355700,14420,14400,14420,14400,172
20230809,093600,53878860,14410,14400,14410,14400,119
20230809,093500,52164950,14400,14400,14400,14400,2
20230809,093400,52136150,14410,14390,14410,14390,200
20230809,093300,49254780,14340,14340,14340,14340,1
20230809,093200,49240440,14230,14280,14280,14230,500
20230809,093100,42112660,14230,14350,14350,14230,30
20230809,093000,41685550,14430,14430,14430,14430,1
20230809,092900,41671120,14350,14350,14440,14350,33
20230809,092800,41196660,14350,14350,14350,14350,2
20230809,092700,41167960,14290,14290,14290,14290,0
20230809,092600,41167960,14290,14290,14290,14290,0
20230809,092500,41167960,14290,14290,14290,14290,0
20230809,092400,41167960,14290,14290,14290,14290,68
20230809,092300,40196240,14280,14230,14280,14200,1223
20230809,092200,22819640,14280,14280,14280,14280,0
20230809,092100,22819640,14280,14280,14280,14280,0
20230809,092000,22819640,14280,14280,14280,14280,0
20230809,091900,22819640,14280,14280,14280,14280,0
20230809,091800,22819640,14280,14280,14280,14280,37
20230809,091700,22291280,14260,14260,14260,14260,149
20230809,091600,20166540,14260,14260,14260,14260,53
20230809,091500,19410760,14260,14260,14260,14260,0
20230809,091400,19410760,14260,14260,14260,14260,456
20230809,091300,12908200,14260,14260,14260,14260,0
20230809,091200,12908200,14260,14260,14260,14260,2
20230809,091100,12879680,14250,14250,14250,14250,3
20230809,091000,12836930,14260,14260,14260,14260,0
20230809,090900,12836930,14260,14260,14260,14260,0
20230809,090800,12836930,14260,14260,14260,14260,0
20230809,090700,12836930,14260,14260,14260,14260,1
20230809,090600,12822670,14260,14160,14260,14160,30
20230809,090500,12397180,14150,14160,14160,14030,381
20230809,090400,7044310,14220,14220,14220,14220,0
20230809,090300,7044310,14220,14110,14220,14050,410
20230809,090200,1260400,14150,14150,14150,14150,72
20230809,090100,241600,14200,14240,14240,14200,15
20230809,090000,28560,14280,14280,14280,14280,2