KissMeData/034220/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190800,11939560000,14000,14000,14000,14000,49247
20230808,190700,11939560000,14000,14000,14000,14000,0
20230808,190600,11939560000,14000,14000,14000,14000,0
20230808,190500,11939560000,14000,14000,14000,14000,0
20230808,190400,11939560000,14000,14000,14000,14000,0
20230808,190300,11939560000,14000,14000,14000,14000,0
20230808,190200,11939560000,14000,14000,14000,14000,0
20230808,190100,11939560000,14000,14000,14000,14000,0
20230808,190000,11939560000,14000,14000,14000,14000,0
20230808,185900,11939560000,14000,14000,14000,14000,0
20230808,185800,11939560000,14000,14000,14000,14000,0
20230808,185700,11939560000,14000,14000,14000,14000,0
20230808,185600,11939560000,14000,14000,14000,14000,0
20230808,185500,11939560000,14000,14000,14000,14000,0
20230808,185400,11939560000,14000,14000,14000,14000,0
20230808,185300,11939560000,14000,14000,14000,14000,0
20230808,185200,11939560000,14000,14000,14000,14000,0
20230808,185100,11939560000,14000,14000,14000,14000,0
20230808,185000,11939560000,14000,14000,14000,14000,0
20230808,184900,11939560000,14000,14000,14000,14000,0
20230808,184800,11939560000,14000,14000,14000,14000,0
20230808,184700,11939560000,14000,14000,14000,14000,0
20230808,184600,11939560000,14000,14000,14000,14000,0
20230808,184500,11939560000,14000,14000,14000,14000,0
20230808,184400,11939560000,14000,14000,14000,14000,0
20230808,184300,11939560000,14000,14000,14000,14000,0
20230808,184200,11939560000,14000,14000,14000,14000,0
20230808,184100,11939560000,14000,14000,14000,14000,0
20230808,184000,11939560000,14000,14000,14000,14000,0
20230808,183900,11939560000,14000,14000,14000,14000,0
20230808,183800,11939560000,14000,14000,14000,14000,49247
20230808,183700,11939560000,14000,14000,14000,14000,0
20230808,183600,11939560000,14000,14000,14000,14000,0
20230808,183500,11939560000,14000,14000,14000,14000,0
20230808,183400,11939560000,14000,14000,14000,14000,0
20230808,183300,11939560000,14000,14000,14000,14000,0
20230808,183200,11939560000,14000,14000,14000,14000,0
20230808,183100,11939560000,14000,14000,14000,14000,0
20230808,183000,11939560000,14000,14000,14000,14000,0
20230808,182900,11939560000,14000,14000,14000,14000,0
20230808,182800,11939560000,14000,14000,14000,14000,0
20230808,182700,11939560000,14000,14000,14000,14000,0
20230808,182600,11939560000,14000,14000,14000,14000,0
20230808,182500,11939560000,14000,14000,14000,14000,0
20230808,182400,11939560000,14000,14000,14000,14000,0
20230808,182300,11939560000,14000,14000,14000,14000,0
20230808,182200,11939560000,14000,14000,14000,14000,0
20230808,182100,11939560000,14000,14000,14000,14000,0
20230808,182000,11939560000,14000,14000,14000,14000,0
20230808,181900,11939560000,14000,14000,14000,14000,0
20230808,181800,11939560000,14000,14000,14000,14000,0
20230808,181700,11939560000,14000,14000,14000,14000,0
20230808,181600,11939560000,14000,14000,14000,14000,0
20230808,181500,11939560000,14000,14000,14000,14000,0
20230808,181400,11939560000,14000,14000,14000,14000,0
20230808,181300,11939560000,14000,14000,14000,14000,0
20230808,181200,11939560000,14000,14000,14000,14000,0
20230808,181100,11939560000,14000,14000,14000,14000,0
20230808,181000,11939560000,14000,14000,14000,14000,0
20230808,180900,11939560000,14000,14000,14000,14000,0
20230808,180800,11939560000,14000,14000,14000,14000,49247
20230808,180700,11939560000,14000,14000,14000,14000,0
20230808,180600,11939560000,14000,14000,14000,14000,0
20230808,180500,11939560000,14000,14000,14000,14000,0
20230808,180400,11939560000,14000,14000,14000,14000,0
20230808,180300,11939560000,14000,14000,14000,14000,0
20230808,180200,11939560000,14000,14000,14000,14000,0
20230808,180100,11939560000,14000,14000,14000,14000,0
20230808,180000,11939560000,14000,14000,14000,14000,0
20230808,175900,11939560000,14000,14000,14000,14000,0
20230808,175800,11939560000,14000,14000,14000,14000,0
20230808,175700,11939560000,14000,14000,14000,14000,0
20230808,175600,11939560000,14000,14000,14000,14000,0
20230808,175500,11939560000,14000,14000,14000,14000,0
20230808,175400,11939560000,14000,14000,14000,14000,0
20230808,175300,11939560000,14000,14000,14000,14000,0
20230808,175200,11939560000,14000,14000,14000,14000,0
20230808,175100,11939560000,14000,14000,14000,14000,0
20230808,175000,11939560000,14000,14000,14000,14000,0
20230808,174900,11939560000,14000,14000,14000,14000,0
20230808,174800,11939560000,14000,14000,14000,14000,0
20230808,174700,11939560000,14000,14000,14000,14000,0
20230808,174600,11939560000,14000,14000,14000,14000,0
20230808,174500,11939560000,14000,14000,14000,14000,0
20230808,174400,11939560000,14000,14000,14000,14000,0
20230808,174300,11939560000,14000,14000,14000,14000,0
20230808,174200,11939560000,14000,14000,14000,14000,0
20230808,174100,11939560000,14000,14000,14000,14000,0
20230808,174000,11939560000,14000,14000,14000,14000,0
20230808,173900,11939560000,14000,14000,14000,14000,0
20230808,173800,11939560000,14000,14000,14000,14000,49247
20230808,173700,11939560000,14000,14000,14000,14000,0
20230808,173600,11939560000,14000,14000,14000,14000,0
20230808,173500,11939560000,14000,14000,14000,14000,0
20230808,173400,11939560000,14000,14000,14000,14000,0
20230808,173300,11939560000,14000,14000,14000,14000,0
20230808,173200,11939560000,14000,14000,14000,14000,0
20230808,173100,11939560000,14000,14000,14000,14000,0
20230808,173000,11939560000,14000,14000,14000,14000,0
20230808,172900,11939560000,14000,14000,14000,14000,0
20230808,172800,11939560000,14000,14000,14000,14000,0
20230808,172700,11939560000,14000,14000,14000,14000,0
20230808,172600,11939560000,14000,14000,14000,14000,0
20230808,172500,11939560000,14000,14000,14000,14000,0
20230808,172400,11939560000,14000,14000,14000,14000,0
20230808,172300,11939560000,14000,14000,14000,14000,0
20230808,172200,11939560000,14000,14000,14000,14000,0
20230808,172100,11939560000,14000,14000,14000,14000,0
20230808,172000,11939560000,14000,14000,14000,14000,0
20230808,171900,11939560000,14000,14000,14000,14000,0
20230808,171800,11939560000,14000,14000,14000,14000,0
20230808,171700,11939560000,14000,14000,14000,14000,0
20230808,171600,11939560000,14000,14000,14000,14000,0
20230808,171500,11939560000,14000,14000,14000,14000,0
20230808,171400,11939560000,14000,14000,14000,14000,0
20230808,171300,11939560000,14000,14000,14000,14000,0
20230808,171200,11939560000,14000,14000,14000,14000,0
20230808,171100,11939560000,14000,14000,14000,14000,0
20230808,171000,11939560000,14000,14000,14000,14000,0
20230808,170900,11939560000,14000,14000,14000,14000,0
20230808,170800,11939560000,14000,14000,14000,14000,49247
20230808,170700,11939560000,14000,14000,14000,14000,0
20230808,170600,11939560000,14000,14000,14000,14000,0
20230808,170500,11939560000,14000,14000,14000,14000,0
20230808,170400,11939560000,14000,14000,14000,14000,0
20230808,170300,11939560000,14000,14000,14000,14000,0
20230808,170200,11939560000,14000,14000,14000,14000,0
20230808,170100,11939560000,14000,14000,14000,14000,0
20230808,170000,11939560000,14000,14000,14000,14000,0
20230808,165900,11939560000,14000,14000,14000,14000,0
20230808,165800,11939560000,14000,14000,14000,14000,0
20230808,165700,11939560000,14000,14000,14000,14000,0
20230808,165600,11939560000,14000,14000,14000,14000,0
20230808,165500,11939560000,14000,14000,14000,14000,0
20230808,165400,11939560000,14000,14000,14000,14000,0
20230808,165300,11939560000,14000,14000,14000,14000,0
20230808,165200,11939560000,14000,14000,14000,14000,0
20230808,165100,11939560000,14000,14000,14000,14000,0
20230808,165000,11939560000,14000,14000,14000,14000,0
20230808,164900,11939560000,14000,14000,14000,14000,0
20230808,164800,11939560000,14000,14000,14000,14000,0
20230808,164700,11939560000,14000,14000,14000,14000,0
20230808,164600,11939560000,14000,14000,14000,14000,0
20230808,164500,11939560000,14000,14000,14000,14000,0
20230808,164400,11939560000,14000,14000,14000,14000,0
20230808,164300,11939560000,14000,14000,14000,14000,0
20230808,164200,11939560000,14000,14000,14000,14000,0
20230808,164100,11939560000,14000,14000,14000,14000,0
20230808,164000,11939560000,14000,14000,14000,14000,0
20230808,163900,11939560000,14000,14000,14000,14000,0
20230808,163800,11939560000,14000,14000,14000,14000,49247
20230808,163700,11939560000,14000,14000,14000,14000,0
20230808,163600,11939560000,14000,14000,14000,14000,0
20230808,163500,11939560000,14000,14000,14000,14000,0
20230808,163400,11939560000,14000,14000,14000,14000,0
20230808,163300,11939560000,14000,14000,14000,14000,0
20230808,163200,11939560000,14000,14000,14000,14000,0
20230808,163100,11939560000,14000,14000,14000,14000,0
20230808,163000,11939560000,14000,14000,14000,14000,0
20230808,162900,11939560000,14000,14000,14000,14000,0
20230808,162800,11939560000,14000,14000,14000,14000,0
20230808,162700,11939560000,14000,14000,14000,14000,0
20230808,162600,11939560000,14000,14000,14000,14000,0
20230808,162500,11939560000,14000,14000,14000,14000,0
20230808,162400,11939560000,14000,14000,14000,14000,0
20230808,162300,11939560000,14000,14000,14000,14000,0
20230808,162200,11939560000,14000,14000,14000,14000,0
20230808,162100,11939560000,14000,14000,14000,14000,0
20230808,162000,11939560000,14000,14000,14000,14000,0
20230808,161900,11939560000,14000,14000,14000,14000,0
20230808,161800,11939560000,14000,14000,14000,14000,0
20230808,161700,11939560000,14000,14000,14000,14000,0
20230808,161600,11939560000,14000,14000,14000,14000,0
20230808,161500,11939560000,14000,14000,14000,14000,0
20230808,161400,11939560000,14000,14000,14000,14000,0
20230808,161300,11939560000,14000,14000,14000,14000,0
20230808,161200,11939560000,14000,14000,14000,14000,0
20230808,161100,11939560000,14000,14000,14000,14000,0
20230808,161000,11939560000,14000,14000,14000,14000,0
20230808,160900,11939560000,14000,14000,14000,14000,0
20230808,160800,11939560000,14000,14000,14000,14000,49247
20230808,160700,11939560000,14000,14000,14000,14000,0
20230808,160600,11939560000,14000,14000,14000,14000,0
20230808,160500,11939560000,14000,14000,14000,14000,0
20230808,160400,11939560000,14000,14000,14000,14000,0
20230808,160300,11939560000,14000,14000,14000,14000,0
20230808,160200,11939560000,14000,14000,14000,14000,0
20230808,160100,11939560000,14000,14000,14000,14000,0
20230808,160000,11939560000,14000,14000,14000,14000,0
20230808,155900,11939560000,14000,14000,14000,14000,0
20230808,155800,11939560000,14000,14000,14000,14000,0
20230808,155700,11939560000,14000,14000,14000,14000,0
20230808,155600,11939560000,14000,14000,14000,14000,0
20230808,155500,11939560000,14000,14000,14000,14000,0
20230808,155400,11939560000,14000,14000,14000,14000,0
20230808,155300,11939560000,14000,14000,14000,14000,0
20230808,155200,11939560000,14000,14000,14000,14000,0
20230808,155100,11939560000,14000,14000,14000,14000,0
20230808,155000,11939560000,14000,14000,14000,14000,0
20230808,154900,11939560000,14000,14000,14000,14000,0
20230808,154800,11939560000,14000,14000,14000,14000,0
20230808,154700,11939560000,14000,14000,14000,14000,0
20230808,154600,11939560000,14000,14000,14000,14000,0
20230808,154500,11939560000,14000,14000,14000,14000,0
20230808,154400,11939560000,14000,14000,14000,14000,0
20230808,154300,11939560000,14000,14000,14000,14000,0
20230808,154200,11939560000,14000,14000,14000,14000,0
20230808,154100,11939560000,14000,14000,14000,14000,0
20230808,154000,11939560000,14000,14000,14000,14000,0
20230808,153900,11939560000,14000,14000,14000,14000,0
20230808,153800,11939560000,14000,14000,14000,14000,49247
20230808,153700,11939560000,14000,14000,14000,14000,0
20230808,153600,11939560000,14000,14000,14000,14000,0
20230808,153500,11939560000,14000,14000,14000,14000,0
20230808,153400,11939560000,14000,14000,14000,14000,0
20230808,153300,11939560000,14000,14000,14000,14000,0
20230808,153200,11939560000,14000,14000,14000,14000,0
20230808,153100,11939560000,14000,14000,14000,14000,0
20230808,153000,11939560000,14000,14000,14000,14000,49247
20230808,152900,11250102000,14000,14000,14000,14000,0
20230808,152800,11250102000,14000,14000,14000,14000,0
20230808,152700,11250102000,14000,14000,14000,14000,0
20230808,152600,11250102000,14000,14000,14000,14000,0
20230808,152500,11250102000,14000,14000,14000,14000,0
20230808,152400,11250102000,14000,14000,14000,14000,0
20230808,152300,11250102000,14000,14000,14000,14000,0
20230808,152200,11250102000,14000,14000,14000,14000,0
20230808,152100,11250102000,14000,14000,14000,14000,0
20230808,152000,11250102000,14000,14000,14000,14000,0
20230808,151900,11250102000,14000,13990,14000,13980,2189
20230808,151800,11219475280,13990,14010,14010,13980,3228
20230808,151700,11174299710,14000,14000,14010,14000,4886
20230808,151600,11105893010,14000,14010,14010,14000,6662
20230808,151500,11012613250,14010,14010,14010,14000,728
20230808,151400,11002416900,14010,14010,14010,14000,373
20230808,151300,10997193340,14000,14010,14010,14000,1608
20230808,151200,10974675440,14010,14000,14010,13990,1851
20230808,151100,10948761130,14000,13980,14000,13970,1921
20230808,151000,10921901600,13980,13970,13980,13970,2324
20230808,150900,10889412200,13970,13980,13980,13970,909
20230808,150800,10876710520,13970,13970,13980,13970,2612
20230808,150700,10840220290,13980,13980,13980,13970,449
20230808,150600,10833947390,13970,13980,13990,13970,3301
20230808,150500,10787801900,13990,13970,13990,13970,2786
20230808,150400,10748848410,13970,13970,13970,13960,5277
20230808,150300,10675144380,13970,13970,13970,13960,625
20230808,150200,10666417620,13970,13960,13970,13960,1463
20230808,150100,10645985840,13970,13970,13970,13960,681
20230808,150000,10636475200,13960,13960,13970,13960,1554
20230808,145900,10614777750,13950,13960,13970,13950,1368
20230808,145800,10595680710,13970,13950,13970,13950,16496
20230808,145700,10365392460,13960,13970,13980,13950,8301
20230808,145600,10249516440,13980,13980,13980,13970,3293
20230808,145500,10203493880,13980,13990,14000,13980,12115
20230808,145400,10034030700,14000,13990,14000,13990,626
20230808,145300,10025269930,13990,13990,13990,13990,798
20230808,145200,10014105910,13990,13990,14000,13990,468
20230808,145100,10007555490,13990,13990,14000,13990,418
20230808,145000,10001707540,13990,14000,14000,13990,722
20230808,144900,9991606410,14000,13990,14000,13990,1306
20230808,144800,9973324600,13990,14000,14000,13990,401
20230808,144700,9967714410,14000,14000,14000,13990,973
20230808,144600,9954092710,14000,13990,14000,13990,1039
20230808,144500,9939547720,13990,14000,14000,13990,1706
20230808,144400,9915671070,14000,14000,14000,13990,558
20230808,144300,9907860950,13990,13990,14000,13990,1689
20230808,144200,9884220270,13990,13990,14000,13990,578
20230808,144100,9876130190,13990,13990,13990,13990,408
20230808,144000,9870422270,13990,13990,14000,13990,1181
20230808,143900,9853889860,14000,14000,14000,13990,561
20230808,143800,9846037090,14000,14000,14010,14000,4054
20230808,143700,9789278220,14010,14010,14010,14000,2353
20230808,143600,9756333970,14010,14010,14010,14000,1360
20230808,143500,9737283880,14000,14000,14010,14000,624
20230808,143400,9728544450,14000,14000,14010,14000,765
20230808,143300,9717834340,14010,14010,14010,14000,1439
20230808,143200,9697676100,14000,14000,14010,14000,1540
20230808,143100,9676113040,14010,14010,14010,14000,433
20230808,143000,9670048930,14010,14010,14010,14000,3331
20230808,142900,9623404340,14000,14010,14010,14000,98
20230808,142800,9622032050,14000,14000,14010,14000,460
20230808,142700,9615589390,14000,14010,14010,14000,2841
20230808,142600,9575807860,14010,14020,14020,14000,5831
20230808,142500,9494098630,14010,14020,14020,14010,2705
20230808,142400,9456201540,14020,14020,14020,14010,512
20230808,142300,9449028250,14020,14020,14020,14010,1245
20230808,142200,9431574490,14020,14010,14020,14010,619
20230808,142100,9422896230,14020,14030,14030,14010,1921
20230808,142000,9395961220,14020,14030,14030,14020,996
20230808,141900,9381989030,14030,14030,14030,14020,2271
20230808,141800,9350133520,14020,14020,14030,14020,1215
20230808,141700,9333096560,14020,14030,14040,14020,1165
20230808,141600,9316754840,14030,14030,14060,14030,2158
20230808,141500,9286460490,14030,14020,14030,14020,295
20230808,141400,9282322700,14020,14020,14030,14010,6601
20230808,141300,9189745480,14020,14030,14030,14010,2380
20230808,141200,9156383280,14030,14020,14030,14020,582
20230808,141100,9148221610,14030,14020,14030,14020,4138
20230808,141000,9090204160,14030,14060,14060,14030,16791
20230808,140900,8854199000,14070,14070,14080,14060,1033
20230808,140800,8839666040,14080,14080,14080,14070,866
20230808,140700,8827481320,14070,14080,14080,14070,3236
20230808,140600,8781923200,14080,14070,14080,14070,522
20230808,140500,8774573600,14070,14080,14080,14070,1236
20230808,140400,8757179060,14080,14070,14080,14070,1655
20230808,140300,8733881730,14070,14080,14080,14070,1546
20230808,140200,8712129440,14070,14080,14090,14070,5557
20230808,140100,8633884380,14090,14090,14090,14080,103
20230808,140000,8632433200,14080,14080,14090,14080,1217
20230808,135900,8615288650,14090,14080,14090,14080,480
20230808,135800,8608526570,14090,14090,14090,14080,1078
20230808,135700,8593337930,14080,14090,14090,14080,2407
20230808,135600,8559423430,14080,14080,14090,14080,576
20230808,135500,8551312290,14090,14080,14090,14080,1014
20230808,135400,8537027760,14080,14080,14090,14080,1252
20230808,135300,8519388400,14080,14090,14090,14080,339
20230808,135200,8514612180,14090,14090,14090,14080,666
20230808,135100,8505229090,14090,14090,14090,14080,805
20230808,135000,8493886940,14090,14090,14090,14080,1170
20230808,134900,8477401860,14090,14080,14090,14080,693
20230808,134800,8467641870,14070,14080,14080,14070,156
20230808,134700,8465445530,14080,14080,14080,14070,3605
20230808,134600,8414691230,14080,14080,14080,14070,318
20230808,134500,8410215210,14080,14070,14080,14070,324
20230808,134400,8405653430,14070,14070,14080,14070,911
20230808,134300,8392827730,14070,14070,14080,14070,321
20230808,134200,8388308630,14070,14070,14080,14070,58
20230808,134100,8387492520,14070,14070,14080,14070,2710
20230808,134000,8349351880,14080,14070,14080,14070,315
20230808,133900,8344917180,14070,14070,14080,14070,421
20230808,133800,8338993500,14070,14070,14080,14070,380
20230808,133700,8333644230,14080,14070,14080,14070,867
20230808,133600,8321437950,14070,14080,14080,14070,1122
20230808,133500,8305645670,14070,14080,14080,14070,900
20230808,133400,8292973840,14060,14070,14070,14060,1256
20230808,133300,8275302090,14070,14070,14070,14060,696
20230808,133200,8265509650,14060,14080,14080,14060,31
20230808,133100,8265073610,14060,14060,14070,14060,1783
20230808,133000,8239989440,14070,14060,14070,14060,199
20230808,132900,8237189730,14070,14060,14070,14060,308
20230808,132800,8232858740,14070,14070,14070,14060,5806
20230808,132700,8151169990,14070,14080,14080,14060,7674
20230808,132600,8043196800,14080,14080,14080,14070,2842
20230808,132500,8003207150,14080,14080,14090,14070,11029
20230808,132400,7847922300,14090,14100,14100,14080,2460
20230808,132300,7813258910,14090,14090,14090,14090,219
20230808,132200,7810173200,14090,14100,14100,14090,243
20230808,132100,7806747310,14090,14090,14100,14090,3787
20230808,132000,7753385850,14100,14100,14100,14090,125
20230808,131900,7751623490,14100,14100,14100,14100,1279
20230808,131800,7733589590,14100,14110,14110,14100,1629
20230808,131700,7710613140,14100,14100,14110,14100,492
20230808,131600,7703674920,14110,14110,14110,14100,1573
20230808,131500,7681490030,14110,14110,14110,14110,818
20230808,131400,7669948050,14100,14110,14110,14100,294
20230808,131300,7665799940,14100,14110,14120,14100,1948
20230808,131200,7638327930,14110,14110,14110,14100,1763
20230808,131100,7613452070,14110,14110,14110,14100,865
20230808,131000,7601247080,14100,14100,14110,14100,97
20230808,130900,7599878650,14100,14090,14100,14080,5479
20230808,130800,7522650800,14090,14090,14100,14080,1619
20230808,130700,7499833620,14090,14090,14100,14090,1315
20230808,130600,7481302640,14090,14100,14100,14090,372
20230808,130500,7476057970,14100,14090,14100,14090,906
20230808,130400,7463290950,14090,14100,14100,14090,675
20230808,130300,7453779540,14100,14090,14100,14080,4882
20230808,130200,7384992090,14080,14080,14090,14080,501
20230808,130100,7377934700,14090,14090,14090,14080,780
20230808,130000,7366944700,14090,14090,14090,14080,375
20230808,125900,7361664560,14070,14060,14070,14050,1828
20230808,125800,7335952150,14060,14050,14060,14050,898
20230808,125700,7323326810,14060,14060,14070,14060,924
20230808,125600,7310334690,14060,14070,14080,14060,1151
20230808,125500,7294142490,14070,14070,14080,14070,1535
20230808,125400,7272534970,14070,14070,14080,14070,446
20230808,125300,7266258680,14070,14070,14080,14070,796
20230808,125200,7255056340,14070,14080,14080,14070,891
20230808,125100,7242512210,14070,14080,14080,14070,331
20230808,125000,7237851780,14080,14080,14080,14080,278
20230808,124900,7233937540,14080,14090,14090,14080,1116
20230808,124800,7218223930,14090,14080,14090,14080,1319
20230808,124700,7199639980,14080,14070,14080,14070,1936
20230808,124600,7172383720,14070,14070,14070,14060,2865
20230808,124500,7132073350,14070,14050,14070,14050,890
20230808,124400,7119559610,14060,14060,14060,14060,309
20230808,124300,7115215070,14060,14050,14060,14050,337
20230808,124200,7110477060,14060,14060,14060,14060,745
20230808,124100,7100002360,14060,14070,14070,14060,839
20230808,124000,7088201890,14070,14070,14070,14070,201
20230808,123900,7085373820,14070,14070,14070,14060,853
20230808,123800,7073372580,14060,14050,14060,14050,948
20230808,123700,7060043740,14060,14060,14060,14060,299
20230808,123600,7055839800,14050,14060,14060,14050,316
20230808,123500,7051397080,14060,14060,14070,14060,1060
20230808,123400,7036486030,14060,14070,14070,14060,1064
20230808,123300,7021523540,14060,14060,14070,14060,79
20230808,123200,7020412170,14060,14060,14060,14060,151
20230808,123100,7018289110,14060,14070,14070,14060,987
20230808,123000,7004408960,14070,14070,14070,14060,153
20230808,122900,7002256790,14070,14060,14070,14060,889
20230808,122800,6989751350,14060,14060,14060,14050,1336
20230808,122700,6970975680,14060,14080,14080,14050,1901
20230808,122600,6944248280,14070,14080,14080,14070,799
20230808,122500,6932998420,14070,14070,14080,14070,1209
20230808,122400,6915979490,14070,14060,14070,14060,1763
20230808,122300,6891174340,14060,14070,14070,14060,654
20230808,122200,6881978320,14070,14070,14070,14060,1078
20230808,122100,6866811290,14070,14080,14090,14070,1019
20230808,122000,6852469780,14080,14080,14080,14080,198
20230808,121900,6849681940,14080,14080,14090,14080,1386
20230808,121800,6830155960,14080,14090,14100,14080,886
20230808,121700,6817671890,14090,14100,14110,14090,2566
20230808,121600,6781474170,14100,14090,14110,14090,4945
20230808,121500,6711748870,14090,14090,14100,14090,352
20230808,121400,6706786460,14090,14090,14090,14090,2450
20230808,121300,6672265960,14090,14070,14090,14070,7148
20230808,121200,6571623740,14070,14070,14070,14070,397
20230808,121100,6566037950,14080,14070,14080,14060,773
20230808,121000,6555162180,14070,14060,14070,14060,874
20230808,120900,6542867180,14060,14080,14080,14060,454
20230808,120800,6536482760,14060,14070,14070,14060,1479
20230808,120700,6515676870,14070,14050,14070,14040,3167
20230808,120600,6471153200,14050,14050,14050,14040,761
20230808,120500,6460461180,14040,14040,14050,14040,398
20230808,120400,6454869560,14040,14050,14050,14040,144
20230808,120300,6452847760,14050,14050,14060,14050,591
20230808,120200,6444540910,14060,14060,14060,14050,1260
20230808,120100,6426828460,14050,14060,14060,14050,132
20230808,120000,6424972720,14060,14050,14060,14050,287
20230808,115900,6420937510,14050,14060,14060,14050,992
20230808,115800,6406991050,14050,14060,14060,14050,533
20230808,115700,6399497360,14050,14060,14070,14050,328
20230808,115600,6394888400,14060,14070,14070,14060,1841
20230808,115500,6368996340,14060,14060,14060,14060,1036
20230808,115400,6354430180,14070,14060,14070,14060,98
20230808,115300,6353051380,14060,14040,14060,14040,3224
20230808,115200,6307747390,14040,14040,14050,14040,825
20230808,115100,6296161760,14050,14040,14050,14040,1186
20230808,115000,6279502000,14040,14040,14050,14040,433
20230808,114900,6273422160,14050,14050,14050,14040,1968
20230808,114800,6245772390,14050,14050,14050,14040,401
20230808,114700,6240138520,14050,14050,14050,14050,157
20230808,114600,6237932670,14040,14060,14060,14040,2609
20230808,114500,6201277940,14060,14060,14060,14050,52
20230808,114400,6200546830,14060,14060,14060,14050,1465
20230808,114300,6179948960,14060,14060,14070,14050,1100
20230808,114200,6164475450,14070,14080,14080,14070,2019
20230808,114100,6136067600,14070,14080,14090,14070,1343
20230808,114000,6117157800,14090,14080,14090,14080,3666
20230808,113900,6065539300,14070,14070,14080,14070,984
20230808,113800,6051685380,14070,14070,14070,14070,2203
20230808,113700,6020689170,14070,14080,14080,14070,450
20230808,113600,6014354270,14080,14070,14080,14060,2117
20230808,113500,5984566210,14070,14070,14070,14070,91
20230808,113400,5983285840,14060,14050,14070,14050,3348
20230808,113300,5936231150,14040,14050,14050,14040,1300
20230808,113200,5917968730,14040,14040,14050,14040,388
20230808,113100,5912517670,14050,14050,14050,14050,115
20230808,113000,5910901920,14050,14050,14050,14040,1192
20230808,112900,5894155760,14050,14050,14050,14050,439
20230808,112800,5887987810,14040,14040,14050,14040,1355
20230808,112700,5868950710,14040,14040,14050,14040,426
20230808,112600,5862966310,14050,14050,14050,14040,1393
20230808,112500,5843399010,14050,14050,14050,14040,404
20230808,112400,5837724660,14050,14020,14050,14020,2686
20230808,112300,5800022330,14030,14030,14030,14020,1019
20230808,112200,5785726490,14020,14020,14030,14020,559
20230808,112100,5777886580,14020,14010,14020,14010,123
20230808,112000,5776162170,14010,14010,14020,14010,1121
20230808,111900,5760453310,14000,14020,14020,14000,1831
20230808,111800,5734796910,14020,14030,14030,14020,423
20230808,111700,5728866380,14030,13990,14030,13990,4929
20230808,111600,5659821770,13990,14000,14000,13990,852
20230808,111500,5647898190,13990,13980,13990,13970,4378
20230808,111400,5586688190,13980,13990,13990,13970,4079
20230808,111300,5529662490,13990,13990,13990,13990,2012
20230808,111200,5501514610,13990,13990,13990,13980,247
20230808,111100,5498059180,13980,13990,13990,13980,196
20230808,111000,5495318320,13990,13990,13990,13990,1299
20230808,110900,5477145310,13990,13990,13990,13980,1022
20230808,110800,5462847690,13990,13990,13990,13980,1358
20230808,110700,5443851660,13980,13990,13990,13980,1597
20230808,110600,5421518070,13990,13980,13990,13980,147
20230808,110500,5419461780,13980,13980,13990,13970,391
20230808,110400,5413996010,13990,13960,13990,13960,1287
20230808,110300,5396000540,13970,13940,13970,13940,5452
20230808,110200,5319910860,13940,13940,13950,13940,86
20230808,110100,5318711710,13940,13940,13950,13940,129
20230808,110000,5316912420,13950,13950,13950,13940,990
20230808,105900,5303103260,13940,13950,13960,13940,1963
20230808,105800,5275719200,13950,13950,13960,13950,400
20230808,105700,5270137220,13950,13970,13970,13950,1088
20230808,105600,5254948790,13960,13960,13970,13960,270
20230808,105500,5251179250,13960,13960,13960,13960,619
20230808,105400,5242538010,13960,13960,13960,13950,1993
20230808,105300,5214717750,13950,13960,13970,13950,1435
20230808,105200,5194684970,13970,14000,14000,13960,1454
20230808,105100,5174355510,13990,13990,14000,13990,871
20230808,105000,5162166210,13970,13960,13970,13960,2542
20230808,104900,5126657620,13970,13960,13970,13960,1185
20230808,104800,5110114470,13950,13950,13960,13940,1582
20230808,104700,5088039650,13950,13950,13960,13950,1542
20230808,104600,5066521260,13960,13950,13960,13950,532
20230808,104500,5059099310,13960,13960,13970,13960,388
20230808,104400,5053682320,13960,13940,13970,13940,806
20230808,104300,5042438410,13950,13960,13960,13940,2770
20230808,104200,5003781080,13960,13970,13970,13960,565
20230808,104100,4995890020,13970,13980,13980,13960,146
20230808,104000,4993850580,13950,13970,13980,13940,1288
20230808,103900,4975881880,13970,13940,13990,13940,664
20230808,103800,4966613480,13950,13920,13990,13920,11870
20230808,103700,4801155860,13920,13930,13930,13900,11820
20230808,103600,4636641510,13930,13950,13950,13930,2386
20230808,103500,4603375150,13960,13950,13960,13950,5917
20230808,103400,4520791020,13950,13960,13960,13950,1911
20230808,103300,4494124460,13960,13960,13960,13950,753
20230808,103200,4483618740,13950,13950,13970,13930,796
20230808,103100,4472522280,13950,13940,13950,13930,3722
20230808,103000,4420640670,13930,13930,13940,13930,1914
20230808,102900,4393975550,13940,13930,13940,13930,319
20230808,102800,4389529790,13930,13940,13940,13930,1709
20230808,102700,4365707050,13930,13940,13940,13920,8963
20230808,102600,4240835270,13940,13960,13960,13940,5706
20230808,102500,4161243200,13950,13960,13960,13950,843
20230808,102400,4149475540,13960,13960,13970,13960,1342
20230808,102300,4130732820,13960,13970,13970,13950,7977
20230808,102200,4019374800,13970,13970,13970,13960,2278
20230808,102100,3987554740,13980,13980,13980,13970,2572
20230808,102000,3951614410,13970,13980,14000,13970,3038
20230808,101900,3909139510,13980,13970,13980,13960,1569
20230808,101800,3887220290,13970,13960,13970,13960,2368
20230808,101700,3854143510,13960,14010,14010,13960,27884
20230808,101600,3463892450,14010,14020,14020,14010,13097
20230808,101500,3280398540,14020,14020,14020,14010,2412
20230808,101400,3246582350,14020,14020,14020,14010,1918
20230808,101300,3219701790,14020,14020,14030,14010,7276
20230808,101200,3117695260,14020,14050,14050,14020,12933
20230808,101100,2936163790,14050,14060,14060,14050,1940
20230808,101000,2908896100,14060,14070,14070,14040,4221
20230808,100900,2849573620,14070,14080,14090,14060,2375
20230808,100800,2816137110,14090,14090,14090,14080,1235
20230808,100700,2798736630,14080,14090,14090,14080,298
20230808,100600,2794539010,14090,14080,14090,14080,214
20230808,100500,2791523820,14080,14060,14090,14060,2974
20230808,100400,2749656430,14070,14040,14070,14040,1430
20230808,100300,2729563380,14050,14040,14050,14030,1859
20230808,100200,2703463240,14040,14040,14040,14040,1160
20230808,100100,2687176840,14040,14060,14060,14040,3018
20230808,100000,2644778870,14060,14050,14060,14050,525
20230808,095900,2637399970,14060,14060,14060,14050,420
20230808,095800,2631494870,14060,14060,14060,14050,2744
20230808,095700,2592926350,14060,14060,14070,14050,2916
20230808,095600,2551942560,14070,14070,14070,14070,16
20230808,095500,2551717440,14070,14080,14080,14070,3536
20230808,095400,2501957830,14080,14100,14100,14070,2670
20230808,095300,2464340040,14100,14100,14100,14090,1736
20230808,095200,2439864450,14100,14090,14100,14090,1048
20230808,095100,2425098030,14090,14070,14090,14070,1416
20230808,095000,2405155360,14080,14090,14100,14070,4412
20230808,094900,2343016170,14100,14100,14100,14090,101
20230808,094800,2341592200,14090,14090,14100,14090,864
20230808,094700,2329409950,14090,14100,14100,14090,303
20230808,094600,2325140520,14100,14100,14100,14100,244
20230808,094500,2321700120,14100,14100,14100,14090,1225
20230808,094400,2304431670,14100,14100,14100,14100,1227
20230808,094300,2287130970,14110,14120,14120,14100,1876
20230808,094200,2260664320,14120,14110,14140,14110,1847
20230808,094100,2234595660,14100,14150,14150,14100,5512
20230808,094000,2156754450,14150,14140,14150,14140,311
20230808,093900,2152354510,14140,14170,14170,14140,2103
20230808,093800,2122576800,14160,14150,14160,14140,3101
20230808,093700,2078683450,14150,14150,14160,14150,1767
20230808,093600,2053679440,14160,14160,14160,14150,1503
20230808,093500,2032405880,14160,14170,14170,14150,903
20230808,093400,2019619500,14160,14170,14180,14160,4144
20230808,093300,1960909020,14170,14170,14180,14160,1880
20230808,093200,1934266060,14170,14130,14170,14130,4475
20230808,093100,1870932470,14140,14140,14140,14110,3330
20230808,093000,1823883780,14140,14100,14140,14090,5827
20230808,092900,1741610700,14100,14080,14100,14080,3733
20230808,092800,1688989370,14080,14080,14100,14070,3157
20230808,092700,1644533000,14080,14060,14080,14060,1190
20230808,092600,1627792130,14060,14060,14070,14060,2739
20230808,092500,1589280680,14060,14060,14060,14050,1825
20230808,092400,1563623280,14060,14050,14060,14050,918
20230808,092300,1550725340,14040,14020,14050,14010,9882
20230808,092200,1412143890,14030,14030,14030,14020,4224
20230808,092100,1352883100,14030,14020,14040,14020,840
20230808,092000,1341097580,14030,14030,14030,14020,358
20230808,091900,1336074900,14040,14060,14060,14010,7105
20230808,091800,1236441670,14060,14050,14060,14030,2015
20230808,091700,1208140210,14040,14030,14040,14020,2111
20230808,091600,1178518320,14030,14030,14040,14020,3372
20230808,091500,1131216700,14030,14040,14040,14020,3338
20230808,091400,1084381220,14040,14050,14050,14040,1231
20230808,091300,1067094020,14050,14030,14070,14030,7764
20230808,091200,958083630,14030,14020,14030,14020,310
20230808,091100,953736870,14030,14030,14030,14020,1245
20230808,091000,936273540,14020,14030,14040,14010,6198
20230808,090900,849370080,14030,14030,14040,14020,2956
20230808,090800,807896160,14030,14060,14060,14020,6891
20230808,090700,711176960,14060,14070,14110,14060,4540
20230808,090600,647223060,14080,14050,14080,14050,5251
20230808,090500,573417520,14050,14070,14080,14040,10607
20230808,090400,424342550,14070,14070,14080,14060,2428
20230808,090300,390191180,14070,14120,14120,14060,9410
20230808,090200,257599070,14090,14100,14100,14070,4277
20230808,090100,197350130,14100,14140,14160,14100,5291
20230808,090000,122658960,14150,14180,14180,14140,8655