KissMeData/084730/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193700,1159753600,14270,14270,14270,14270,1241
20230823,193600,1159753600,14270,14270,14270,14270,0
20230823,193500,1159753600,14270,14270,14270,14270,0
20230823,193400,1159753600,14270,14270,14270,14270,0
20230823,193300,1159753600,14270,14270,14270,14270,0
20230823,193200,1159753600,14270,14270,14270,14270,0
20230823,193100,1159753600,14270,14270,14270,14270,0
20230823,193000,1159753600,14270,14270,14270,14270,0
20230823,192900,1159753600,14270,14270,14270,14270,0
20230823,192800,1159753600,14270,14270,14270,14270,0
20230823,192700,1159753600,14270,14270,14270,14270,0
20230823,192600,1159753600,14270,14270,14270,14270,0
20230823,192500,1159753600,14270,14270,14270,14270,0
20230823,192400,1159753600,14270,14270,14270,14270,0
20230823,192300,1159753600,14270,14270,14270,14270,0
20230823,192200,1159753600,14270,14270,14270,14270,0
20230823,192100,1159753600,14270,14270,14270,14270,0
20230823,192000,1159753600,14270,14270,14270,14270,0
20230823,191900,1159753600,14270,14270,14270,14270,0
20230823,191800,1159753600,14270,14270,14270,14270,0
20230823,191700,1159753600,14270,14270,14270,14270,0
20230823,191600,1159753600,14270,14270,14270,14270,0
20230823,191500,1159753600,14270,14270,14270,14270,0
20230823,191400,1159753600,14270,14270,14270,14270,0
20230823,191300,1159753600,14270,14270,14270,14270,0
20230823,191200,1159753600,14270,14270,14270,14270,0
20230823,191100,1159753600,14270,14270,14270,14270,0
20230823,191000,1159753600,14270,14270,14270,14270,0
20230823,190900,1159753600,14270,14270,14270,14270,0
20230823,190800,1159753600,14270,14270,14270,14270,0
20230823,190700,1159753600,14270,14270,14270,14270,1241
20230823,190600,1159753600,14270,14270,14270,14270,0
20230823,190500,1159753600,14270,14270,14270,14270,0
20230823,190400,1159753600,14270,14270,14270,14270,0
20230823,190300,1159753600,14270,14270,14270,14270,0
20230823,190200,1159753600,14270,14270,14270,14270,0
20230823,190100,1159753600,14270,14270,14270,14270,0
20230823,190000,1159753600,14270,14270,14270,14270,0
20230823,185900,1159753600,14270,14270,14270,14270,0
20230823,185800,1159753600,14270,14270,14270,14270,0
20230823,185700,1159753600,14270,14270,14270,14270,0
20230823,185600,1159753600,14270,14270,14270,14270,0
20230823,185500,1159753600,14270,14270,14270,14270,0
20230823,185400,1159753600,14270,14270,14270,14270,0
20230823,185300,1159753600,14270,14270,14270,14270,0
20230823,185200,1159753600,14270,14270,14270,14270,0
20230823,185100,1159753600,14270,14270,14270,14270,0
20230823,185000,1159753600,14270,14270,14270,14270,0
20230823,184900,1159753600,14270,14270,14270,14270,0
20230823,184800,1159753600,14270,14270,14270,14270,0
20230823,184700,1159753600,14270,14270,14270,14270,0
20230823,184600,1159753600,14270,14270,14270,14270,0
20230823,184500,1159753600,14270,14270,14270,14270,0
20230823,184400,1159753600,14270,14270,14270,14270,0
20230823,184300,1159753600,14270,14270,14270,14270,0
20230823,184200,1159753600,14270,14270,14270,14270,0
20230823,184100,1159753600,14270,14270,14270,14270,0
20230823,184000,1159753600,14270,14270,14270,14270,0
20230823,183900,1159753600,14270,14270,14270,14270,0
20230823,183800,1159753600,14270,14270,14270,14270,0
20230823,183700,1159753600,14270,14270,14270,14270,1241
20230823,183600,1159753600,14270,14270,14270,14270,0
20230823,183500,1159753600,14270,14270,14270,14270,0
20230823,183400,1159753600,14270,14270,14270,14270,0
20230823,183300,1159753600,14270,14270,14270,14270,0
20230823,183200,1159753600,14270,14270,14270,14270,0
20230823,183100,1159753600,14270,14270,14270,14270,0
20230823,183000,1159753600,14270,14270,14270,14270,0
20230823,182900,1159753600,14270,14270,14270,14270,0
20230823,182800,1159753600,14270,14270,14270,14270,0
20230823,182700,1159753600,14270,14270,14270,14270,0
20230823,182600,1159753600,14270,14270,14270,14270,0
20230823,182500,1159753600,14270,14270,14270,14270,0
20230823,182400,1159753600,14270,14270,14270,14270,0
20230823,182300,1159753600,14270,14270,14270,14270,0
20230823,182200,1159753600,14270,14270,14270,14270,0
20230823,182100,1159753600,14270,14270,14270,14270,0
20230823,182000,1159753600,14270,14270,14270,14270,0
20230823,181900,1159753600,14270,14270,14270,14270,0
20230823,181800,1159753600,14270,14270,14270,14270,0
20230823,181700,1159753600,14270,14270,14270,14270,0
20230823,181600,1159753600,14270,14270,14270,14270,0
20230823,181500,1159753600,14270,14270,14270,14270,0
20230823,181400,1159753600,14270,14270,14270,14270,0
20230823,181300,1159753600,14270,14270,14270,14270,0
20230823,181200,1159753600,14270,14270,14270,14270,0
20230823,181100,1159753600,14270,14270,14270,14270,0
20230823,181000,1159753600,14270,14270,14270,14270,0
20230823,180900,1159753600,14270,14270,14270,14270,0
20230823,180800,1159753600,14270,14270,14270,14270,0
20230823,180700,1159753600,14270,14270,14270,14270,1241
20230823,180600,1159753600,14270,14270,14270,14270,0
20230823,180500,1159753600,14270,14270,14270,14270,0
20230823,180400,1159753600,14270,14270,14270,14270,0
20230823,180300,1159753600,14270,14270,14270,14270,0
20230823,180200,1159753600,14270,14270,14270,14270,0
20230823,180100,1159753600,14270,14270,14270,14270,0
20230823,180000,1159753600,14270,14270,14270,14270,0
20230823,175900,1159753600,14270,14270,14270,14270,0
20230823,175800,1159753600,14270,14270,14270,14270,0
20230823,175700,1159753600,14270,14270,14270,14270,0
20230823,175600,1159753600,14270,14270,14270,14270,0
20230823,175500,1159753600,14270,14270,14270,14270,0
20230823,175400,1159753600,14270,14270,14270,14270,0
20230823,175300,1159753600,14270,14270,14270,14270,0
20230823,175200,1159753600,14270,14270,14270,14270,0
20230823,175100,1159753600,14270,14270,14270,14270,0
20230823,175000,1159753600,14270,14270,14270,14270,0
20230823,174900,1159753600,14270,14270,14270,14270,0
20230823,174800,1159753600,14270,14270,14270,14270,0
20230823,174700,1159753600,14270,14270,14270,14270,0
20230823,174600,1159753600,14270,14270,14270,14270,0
20230823,174500,1159753600,14270,14270,14270,14270,0
20230823,174400,1159753600,14270,14270,14270,14270,0
20230823,174300,1159753600,14270,14270,14270,14270,0
20230823,174200,1159753600,14270,14270,14270,14270,0
20230823,174100,1159753600,14270,14270,14270,14270,0
20230823,174000,1159753600,14270,14270,14270,14270,0
20230823,173900,1159753600,14270,14270,14270,14270,0
20230823,173800,1159753600,14270,14270,14270,14270,0
20230823,173700,1159753600,14270,14270,14270,14270,1241
20230823,173600,1159753600,14270,14270,14270,14270,0
20230823,173500,1159753600,14270,14270,14270,14270,0
20230823,173400,1159753600,14270,14270,14270,14270,0
20230823,173300,1159753600,14270,14270,14270,14270,0
20230823,173200,1159753600,14270,14270,14270,14270,0
20230823,173100,1159753600,14270,14270,14270,14270,0
20230823,173000,1159753600,14270,14270,14270,14270,0
20230823,172900,1159753600,14270,14270,14270,14270,0
20230823,172800,1159753600,14270,14270,14270,14270,0
20230823,172700,1159753600,14270,14270,14270,14270,0
20230823,172600,1159753600,14270,14270,14270,14270,0
20230823,172500,1159753600,14270,14270,14270,14270,0
20230823,172400,1159753600,14270,14270,14270,14270,0
20230823,172300,1159753600,14270,14270,14270,14270,0
20230823,172200,1159753600,14270,14270,14270,14270,0
20230823,172100,1159753600,14270,14270,14270,14270,0
20230823,172000,1159753600,14270,14270,14270,14270,0
20230823,171900,1159753600,14270,14270,14270,14270,0
20230823,171800,1159753600,14270,14270,14270,14270,0
20230823,171700,1159753600,14270,14270,14270,14270,0
20230823,171600,1159753600,14270,14270,14270,14270,0
20230823,171500,1159753600,14270,14270,14270,14270,0
20230823,171400,1159753600,14270,14270,14270,14270,0
20230823,171300,1159753600,14270,14270,14270,14270,0
20230823,171200,1159753600,14270,14270,14270,14270,0
20230823,171100,1159753600,14270,14270,14270,14270,0
20230823,171000,1159753600,14270,14270,14270,14270,0
20230823,170900,1159753600,14270,14270,14270,14270,0
20230823,170800,1159753600,14270,14270,14270,14270,0
20230823,170700,1159753600,14270,14270,14270,14270,1241
20230823,170600,1159753600,14270,14270,14270,14270,0
20230823,170500,1159753600,14270,14270,14270,14270,0
20230823,170400,1159753600,14270,14270,14270,14270,0
20230823,170300,1159753600,14270,14270,14270,14270,0
20230823,170200,1159753600,14270,14270,14270,14270,0
20230823,170100,1159753600,14270,14270,14270,14270,0
20230823,170000,1159753600,14270,14270,14270,14270,0
20230823,165900,1159753600,14270,14270,14270,14270,0
20230823,165800,1159753600,14270,14270,14270,14270,0
20230823,165700,1159753600,14270,14270,14270,14270,0
20230823,165600,1159753600,14270,14270,14270,14270,0
20230823,165500,1159753600,14270,14270,14270,14270,0
20230823,165400,1159753600,14270,14270,14270,14270,0
20230823,165300,1159753600,14270,14270,14270,14270,0
20230823,165200,1159753600,14270,14270,14270,14270,0
20230823,165100,1159753600,14270,14270,14270,14270,0
20230823,165000,1159753600,14270,14270,14270,14270,0
20230823,164900,1159753600,14270,14270,14270,14270,0
20230823,164800,1159753600,14270,14270,14270,14270,0
20230823,164700,1159753600,14270,14270,14270,14270,0
20230823,164600,1159753600,14270,14270,14270,14270,0
20230823,164500,1159753600,14270,14270,14270,14270,0
20230823,164400,1159753600,14270,14270,14270,14270,0
20230823,164300,1159753600,14270,14270,14270,14270,0
20230823,164200,1159753600,14270,14270,14270,14270,0
20230823,164100,1159753600,14270,14270,14270,14270,0
20230823,164000,1159753600,14270,14270,14270,14270,0
20230823,163900,1159753600,14270,14270,14270,14270,0
20230823,163800,1159753600,14270,14270,14270,14270,0
20230823,163700,1159753600,14270,14270,14270,14270,1241
20230823,163600,1159753600,14270,14270,14270,14270,0
20230823,163500,1159753600,14270,14270,14270,14270,0
20230823,163400,1159753600,14270,14270,14270,14270,0
20230823,163300,1159753600,14270,14270,14270,14270,0
20230823,163200,1159753600,14270,14270,14270,14270,0
20230823,163100,1159753600,14270,14270,14270,14270,0
20230823,163000,1159753600,14270,14270,14270,14270,0
20230823,162900,1159753600,14270,14270,14270,14270,0
20230823,162800,1159753600,14270,14270,14270,14270,0
20230823,162700,1159753600,14270,14270,14270,14270,0
20230823,162600,1159753600,14270,14270,14270,14270,0
20230823,162500,1159753600,14270,14270,14270,14270,0
20230823,162400,1159753600,14270,14270,14270,14270,0
20230823,162300,1159753600,14270,14270,14270,14270,0
20230823,162200,1159753600,14270,14270,14270,14270,0
20230823,162100,1159753600,14270,14270,14270,14270,0
20230823,162000,1159753600,14270,14270,14270,14270,0
20230823,161900,1159753600,14270,14270,14270,14270,0
20230823,161800,1159753600,14270,14270,14270,14270,0
20230823,161700,1159753600,14270,14270,14270,14270,0
20230823,161600,1159753600,14270,14270,14270,14270,0
20230823,161500,1159753600,14270,14270,14270,14270,0
20230823,161400,1159753600,14270,14270,14270,14270,0
20230823,161300,1159753600,14270,14270,14270,14270,0
20230823,161200,1159753600,14270,14270,14270,14270,0
20230823,161100,1159753600,14270,14270,14270,14270,0
20230823,161000,1159753600,14270,14270,14270,14270,0
20230823,160900,1159753600,14270,14270,14270,14270,0
20230823,160800,1159753600,14270,14270,14270,14270,0
20230823,160700,1159753600,14270,14270,14270,14270,1241
20230823,160600,1159753600,14270,14270,14270,14270,0
20230823,160500,1159753600,14270,14270,14270,14270,0
20230823,160400,1159753600,14270,14270,14270,14270,0
20230823,160300,1159753600,14270,14270,14270,14270,0
20230823,160200,1159753600,14270,14270,14270,14270,0
20230823,160100,1159753600,14270,14270,14270,14270,0
20230823,160000,1159753600,14270,14270,14270,14270,0
20230823,155900,1159753600,14270,14270,14270,14270,0
20230823,155800,1159753600,14270,14270,14270,14270,0
20230823,155700,1159753600,14270,14270,14270,14270,0
20230823,155600,1159753600,14270,14270,14270,14270,0
20230823,155500,1159753600,14270,14270,14270,14270,0
20230823,155400,1159753600,14270,14270,14270,14270,0
20230823,155300,1159753600,14270,14270,14270,14270,0
20230823,155200,1159753600,14270,14270,14270,14270,0
20230823,155100,1159753600,14270,14270,14270,14270,0
20230823,155000,1159753600,14270,14270,14270,14270,0
20230823,154900,1159753600,14270,14270,14270,14270,0
20230823,154800,1159753600,14270,14270,14270,14270,0
20230823,154700,1159753600,14270,14270,14270,14270,0
20230823,154600,1159753600,14270,14270,14270,14270,0
20230823,154500,1159753600,14270,14270,14270,14270,0
20230823,154400,1159753600,14270,14270,14270,14270,0
20230823,154300,1159753600,14270,14270,14270,14270,0
20230823,154200,1159753600,14270,14270,14270,14270,0
20230823,154100,1159753600,14270,14270,14270,14270,0
20230823,154000,1159753600,14270,14270,14270,14270,0
20230823,153900,1159753600,14270,14270,14270,14270,0
20230823,153800,1159753600,14270,14270,14270,14270,0
20230823,153700,1159753600,14270,14270,14270,14270,1241
20230823,153600,1159753600,14270,14270,14270,14270,0
20230823,153500,1159753600,14270,14270,14270,14270,0
20230823,153400,1159753600,14270,14270,14270,14270,0
20230823,153300,1159753600,14270,14270,14270,14270,0
20230823,153200,1159753600,14270,14270,14270,14270,0
20230823,153100,1159753600,14270,14270,14270,14270,0
20230823,153000,1159753600,14270,14270,14270,14270,1241
20230823,152900,1142044530,14270,14270,14270,14270,0
20230823,152800,1142044530,14270,14270,14270,14270,0
20230823,152700,1142044530,14270,14270,14270,14270,0
20230823,152600,1142044530,14270,14270,14270,14270,0
20230823,152500,1142044530,14270,14270,14270,14270,0
20230823,152400,1142044530,14270,14270,14270,14270,0
20230823,152300,1142044530,14270,14270,14270,14270,0
20230823,152200,1142044530,14270,14270,14270,14270,0
20230823,152100,1142044530,14270,14270,14270,14270,0
20230823,152000,1142044530,14270,14270,14270,14270,0
20230823,151900,1142044530,14270,14260,14270,14260,8
20230823,151800,1141930380,14270,14270,14270,14270,10
20230823,151700,1141787680,14260,14270,14270,14260,89
20230823,151600,1140518260,14270,14270,14270,14270,8
20230823,151500,1140404100,14270,14260,14270,14260,134
20230823,151400,1138491960,14270,14270,14270,14260,79
20230823,151300,1137364950,14260,14220,14260,14220,12
20230823,151200,1137194230,14220,14270,14270,14220,27
20230823,151100,1136809800,14270,14270,14270,14270,0
20230823,151000,1136809800,14270,14270,14270,14270,53
20230823,150900,1136053490,14270,14260,14270,14260,121
20230823,150800,1134327330,14260,14260,14260,14260,6
20230823,150700,1134241770,14260,14220,14260,14200,140
20230823,150600,1132247570,14230,14260,14260,14230,93
20230823,150500,1130923110,14260,14260,14260,14260,42
20230823,150400,1130324190,14230,14230,14230,14230,0
20230823,150300,1130324190,14230,14230,14230,14230,40
20230823,150200,1129754990,14260,14270,14270,14230,151
20230823,150100,1127604890,14270,14220,14270,14210,17
20230823,150000,1127362760,14230,14250,14250,14230,58
20230823,145900,1126537080,14250,14250,14270,14250,82
20230823,145800,1125367720,14240,14220,14240,14220,3
20230823,145700,1125325030,14210,14210,14210,14210,12
20230823,145600,1125154510,14210,14210,14210,14210,0
20230823,145500,1125154510,14210,14210,14210,14210,76
20230823,145400,1124074550,14210,14270,14270,14210,17
20230823,145300,1123832680,14210,14190,14280,14190,248
20230823,145200,1120303710,14190,14200,14200,14170,470
20230823,145100,1113641020,14210,14210,14210,14210,49
20230823,145000,1112944730,14200,14200,14210,14200,147
20230823,144900,1110857260,14200,14200,14210,14200,78
20230823,144800,1109749330,14210,14230,14230,14210,880
20230823,144700,1097238690,14270,14270,14270,14270,30
20230823,144600,1096810590,14230,14270,14270,14230,12
20230823,144500,1096639670,14280,14280,14280,14280,22
20230823,144400,1096325510,14240,14290,14290,14240,329
20230823,144300,1091637750,14290,14290,14290,14290,3
20230823,144200,1091594880,14250,14280,14290,14250,123
20230823,144100,1089841550,14280,14280,14290,14280,193
20230823,144000,1087085150,14280,14280,14280,14280,40
20230823,143900,1086513950,14280,14270,14280,14270,110
20230823,143800,1084943250,14280,14280,14280,14280,4
20230823,143700,1084886130,14280,14280,14280,14280,24
20230823,143600,1084543410,14280,14280,14280,14280,45
20230823,143500,1083900810,14280,14280,14280,14280,101
20230823,143400,1082458530,14280,14280,14280,14280,39
20230823,143300,1081901610,14280,14280,14280,14280,42
20230823,143200,1081301850,14280,14270,14280,14270,29
20230823,143100,1080887930,14280,14280,14280,14280,0
20230823,143000,1080887930,14280,14280,14280,14280,44
20230823,142900,1080259610,14280,14280,14280,14280,65
20230823,142800,1079331410,14280,14280,14280,14280,0
20230823,142700,1079331410,14280,14280,14280,14280,0
20230823,142600,1079331410,14280,14220,14280,14220,596
20230823,142500,1070853590,14220,14290,14290,14220,924
20230823,142400,1057696300,14280,14280,14280,14280,1
20230823,142300,1057682020,14290,14290,14290,14290,0
20230823,142200,1057682020,14290,14290,14290,14290,10
20230823,142100,1057539120,14290,14290,14290,14290,59
20230823,142000,1056696010,14290,14290,14290,14290,10
20230823,141900,1056553110,14290,14290,14290,14280,26
20230823,141800,1056181760,14290,14290,14290,14280,87
20230823,141700,1054938740,14290,14290,14290,14290,62
20230823,141600,1054052760,14280,14280,14280,14280,43
20230823,141500,1053438720,14290,14280,14290,14280,5
20230823,141400,1053367290,14290,14290,14300,14290,46
20230823,141300,1052709610,14290,14290,14290,14290,3
20230823,141200,1052666740,14300,14290,14300,14260,54
20230823,141100,1051894940,14300,14290,14300,14290,26
20230823,141000,1051523370,14300,14280,14300,14280,43
20230823,140900,1050908860,14290,14290,14290,14290,39
20230823,140800,1050351550,14290,14270,14290,14270,34
20230823,140700,1049865990,14300,14300,14300,14300,50
20230823,140600,1049150990,14310,14300,14310,14300,51
20230823,140500,1048421280,14300,14310,14310,14300,12
20230823,140400,1048249630,14310,14310,14320,14310,50
20230823,140300,1047533870,14320,14320,14320,14320,0
20230823,140200,1047533870,14320,14310,14320,14310,56
20230823,140100,1046732140,14320,14310,14320,14310,28
20230823,140000,1046331420,14310,14290,14310,14290,15
20230823,135900,1046116990,14310,14310,14310,14310,38
20230823,135800,1045573210,14310,14290,14310,14290,19
20230823,135700,1045301470,14290,14300,14300,14290,22
20230823,135600,1044986940,14300,14290,14300,14290,26
20230823,135500,1044615190,14290,14310,14310,14290,136
20230823,135400,1042671030,14310,14310,14310,14310,7
20230823,135300,1042570860,14230,14230,14230,14230,298
20230823,135200,1038330320,14230,14230,14230,14230,900
20230823,135100,1025523320,14230,14230,14230,14230,46
20230823,135000,1024868740,14210,14210,14210,14210,230
20230823,134900,1021600440,14210,14210,14210,14210,1
20230823,134800,1021586230,14230,14230,14230,14230,22
20230823,134700,1021273170,14230,14230,14230,14230,39
20230823,134600,1020718200,14230,14230,14230,14230,3
20230823,134500,1020675510,14230,14230,14230,14230,0
20230823,134400,1020675510,14230,14200,14230,14200,344
20230823,134300,1015789780,14200,14200,14200,14200,151
20230823,134200,1013645580,14200,14200,14200,14200,210
20230823,134100,1010663580,14200,14210,14210,14200,500
20230823,134000,1003563570,14230,14230,14230,14230,86
20230823,133900,1002339790,14230,14230,14230,14230,9
20230823,133800,1002211720,14200,14200,14200,14200,46
20230823,133700,1001558520,14200,14250,14250,14200,1764
20230823,133600,976474130,14300,14320,14320,14250,2012
20230823,133500,947756890,14320,14320,14320,14320,5
20230823,133400,947685290,14320,14320,14320,14320,0
20230823,133300,947685290,14320,14320,14320,14320,6
20230823,133200,947599370,14330,14320,14330,14320,55
20230823,133100,946811730,14300,14330,14330,14300,695
20230823,133000,936868930,14330,14330,14330,14330,116
20230823,132900,935206650,14340,14340,14340,14340,7
20230823,132800,935106270,14330,14340,14340,14330,164
20230823,132700,932754810,14340,14340,14340,14340,4
20230823,132600,932697450,14340,14340,14340,14340,7
20230823,132500,932597070,14340,14340,14340,14340,33
20230823,132400,932123850,14340,14340,14340,14340,21
20230823,132300,931822710,14340,14340,14340,14340,7
20230823,132200,931722330,14340,14340,14340,14340,6
20230823,132100,931636290,14340,14340,14340,14340,38
20230823,132000,931091370,14340,14340,14340,14340,32
20230823,131900,930632490,14340,14340,14340,14340,7
20230823,131800,930532110,14340,14340,14340,14340,4
20230823,131700,930474750,14340,14300,14340,14300,43
20230823,131600,929858690,14300,14340,14340,14300,57
20230823,131500,929042670,14340,14340,14340,14340,10
20230823,131400,928899270,14340,14340,14340,14340,3
20230823,131300,928856250,14300,14300,14300,14290,227
20230823,131200,925610650,14300,14300,14300,14290,358
20230823,131100,920491450,14300,14300,14300,14300,8
20230823,131000,920377050,14300,14290,14300,14290,145
20230823,130900,918304520,14290,14330,14330,14290,1029
20230823,130800,903575820,14330,14340,14340,14330,512
20230823,130700,896238770,14340,14350,14350,14340,23
20230823,130600,895908880,14300,14300,14360,14300,326
20230823,130500,891245100,14360,14350,14370,14310,198
20230823,130400,888409510,14370,14370,14370,14370,3
20230823,130300,888366400,14380,14380,14380,14380,36
20230823,130200,887848720,14380,14380,14380,14380,93
20230823,130100,886511380,14380,14380,14380,14380,3
20230823,130000,886468240,14380,14380,14380,14380,4
20230823,125900,886410720,14390,14380,14390,14380,30
20230823,125800,885979080,14380,14380,14380,14380,140
20230823,125700,883965880,14380,14380,14380,14380,4
20230823,125600,883908360,14390,14390,14390,14390,0
20230823,125500,883908360,14390,14380,14390,14370,63
20230823,125400,883002670,14380,14330,14380,14330,189
20230823,125300,880294100,14390,14390,14390,14390,3
20230823,125200,880250930,14390,14390,14390,14390,0
20230823,125100,880250930,14390,14390,14390,14390,65
20230823,125000,879315580,14390,14390,14390,14390,7
20230823,124900,879214850,14390,14390,14390,14390,0
20230823,124800,879214850,14390,14390,14390,14390,0
20230823,124700,879214850,14390,14390,14400,14390,79
20230823,124600,878077280,14390,14400,14400,14390,29
20230823,124500,877659690,14400,14400,14400,14400,4
20230823,124400,877602090,14400,14400,14400,14400,3
20230823,124300,877558890,14410,14400,14410,14330,82
20230823,124200,876378700,14410,14410,14410,14410,3
20230823,124100,876335470,14410,14410,14410,14410,0
20230823,124000,876335470,14410,14400,14410,14400,11
20230823,123900,876177030,14400,14400,14400,14400,38
20230823,123800,875629830,14400,14400,14400,14400,0
20230823,123700,875629830,14400,14400,14400,14400,0
20230823,123600,875629830,14400,14400,14400,14400,53
20230823,123500,874866630,14400,14400,14400,14400,28
20230823,123400,874463430,14390,14390,14390,14390,0
20230823,123300,874463430,14390,14390,14390,14390,2
20230823,123200,874434650,14370,14370,14370,14370,16
20230823,123100,874204730,14370,14320,14370,14320,78
20230823,123000,873086220,14320,14300,14320,14300,349
20230823,122900,868095420,14300,14300,14300,14300,403
20230823,122800,862332520,14300,14330,14330,14300,598
20230823,122700,853779110,14330,14350,14350,14330,92
20230823,122600,852460040,14350,14370,14370,14350,4
20230823,122500,852402580,14400,14400,14400,14400,28
20230823,122400,851999380,14400,14400,14400,14370,65
20230823,122300,851063720,14410,14350,14410,14350,45
20230823,122200,850416110,14410,14350,14410,14350,18
20230823,122100,850157630,14410,14410,14410,14410,78
20230823,122000,849033650,14410,14410,14410,14410,7
20230823,121900,848932780,14350,14350,14350,14350,8
20230823,121800,848817980,14350,14440,14450,14350,861
20230823,121700,836381720,14430,14440,14450,14430,38
20230823,121600,835832980,14440,14440,14440,14440,3
20230823,121500,835789660,14440,14450,14460,14430,36
20230823,121400,835269230,14460,14460,14460,14460,3
20230823,121300,835225850,14450,14450,14450,14450,40
20230823,121200,834647850,14450,14450,14450,14440,17
20230823,121100,834402230,14440,14440,14440,14440,21
20230823,121000,834098990,14440,14440,14440,14440,4
20230823,120900,834041230,14440,14350,14440,14350,347
20230823,120800,829057720,14440,14440,14440,14440,8
20230823,120700,828942200,14360,14450,14450,14360,9
20230823,120600,828812690,14450,14450,14450,14450,66
20230823,120500,827858990,14450,14450,14450,14450,0
20230823,120400,827858990,14450,14450,14450,14450,18
20230823,120300,827598890,14450,14450,14450,14450,33
20230823,120200,827122040,14450,14450,14450,14450,56
20230823,120100,826312840,14440,14440,14440,14440,284
20230823,120000,822211880,14440,14440,14440,14440,10
20230823,115900,822067480,14340,14360,14360,14340,20
20230823,115800,821780500,14450,14440,14450,14430,97
20230823,115700,820380050,14440,14440,14440,14440,18
20230823,115600,820120130,14440,14440,14440,14440,9
20230823,115500,819990170,14430,14430,14430,14430,0
20230823,115400,819990170,14430,14420,14430,14420,58
20230823,115300,819153260,14420,14420,14420,14420,8
20230823,115200,819037900,14400,14330,14420,14330,664
20230823,115100,809522170,14330,14410,14410,14330,288
20230823,115000,805392090,14420,14430,14430,14420,37
20230823,114900,804858210,14430,14430,14430,14430,4
20230823,114800,804800490,14430,14430,14430,14430,5
20230823,114700,804728340,14350,14350,14350,14350,279
20230823,114600,800724690,14350,14350,14350,14350,21
20230823,114500,800423340,14350,14410,14410,14350,743
20230823,114400,789758770,14410,14410,14410,14410,6
20230823,114300,789672310,14410,14380,14410,14320,324
20230823,114200,785024220,14430,14430,14430,14430,38
20230823,114100,784475880,14430,14430,14430,14430,0
20230823,114000,784475880,14430,14390,14430,14390,502
20230823,113900,777251740,14430,14430,14430,14430,38
20230823,113800,776703400,14440,14440,14440,14440,24
20230823,113700,776356840,14440,14440,14440,14440,0
20230823,113600,776356840,14440,14440,14440,14440,42
20230823,113500,775750360,14440,14440,14440,14440,3
20230823,113400,775707040,14440,14440,14440,14440,30
20230823,113300,775273840,14390,14440,14440,14390,503
20230823,113200,768033150,14440,14440,14440,14430,17
20230823,113100,767787680,14440,14420,14440,14400,129
20230823,113000,765927110,14440,14440,14440,14440,26
20230823,112900,765551670,14440,14420,14440,14420,20
20230823,112800,765263150,14420,14420,14420,14420,48
20230823,112700,764570990,14410,14410,14410,14410,0
20230823,112600,764570990,14410,14420,14420,14410,39
20230823,112500,764008620,14420,14420,14420,14420,18
20230823,112400,763749060,14440,14430,14440,14430,90
20230823,112300,762449540,14430,14430,14430,14430,0
20230823,112200,762449540,14430,14440,14440,14430,27
20230823,112100,762059690,14440,14440,14440,14440,137
20230823,112000,760081410,14440,14440,14440,14440,6
20230823,111900,759994770,14440,14440,14440,14440,57
20230823,111800,759171690,14440,14440,14440,14440,28
20230823,111700,758767370,14440,14430,14440,14430,37
20230823,111600,758233420,14430,14430,14430,14430,22
20230823,111500,757915960,14440,14440,14440,14440,3
20230823,111400,757872640,14430,14430,14430,14430,5
20230823,111300,757800490,14430,14420,14430,14420,26
20230823,111200,757425540,14420,14420,14420,14420,2
20230823,111100,757396700,14420,14420,14420,14420,5
20230823,111000,757324600,14420,14440,14440,14420,39
20230823,110900,756761460,14440,14440,14440,14440,42
20230823,110800,756154980,14440,14440,14440,14440,6
20230823,110700,756068340,14440,14440,14440,14440,40
20230823,110600,755490740,14440,14440,14440,14440,68
20230823,110500,754508820,14440,14440,14440,14440,6
20230823,110400,754422180,14440,14440,14440,14440,3
20230823,110300,754378860,14440,14440,14440,14440,4
20230823,110200,754321100,14440,14440,14440,14440,26
20230823,110100,753945660,14440,14440,14440,14440,44
20230823,110000,753310300,14400,14330,14400,14330,1721
20230823,105900,728554070,14360,14320,14360,14320,64
20230823,105800,727637470,14320,14360,14360,14320,38
20230823,105700,727091830,14360,14360,14360,14320,62
20230823,105600,726201790,14360,14350,14360,14350,2
20230823,105500,726173080,14360,14360,14360,14360,32
20230823,105400,725713560,14360,14360,14360,14340,716
20230823,105300,715435300,14370,14390,14390,14370,107
20230823,105200,713897590,14370,14380,14380,14370,55
20230823,105100,713106700,14370,14380,14380,14370,58
20230823,105000,712272760,14390,14390,14390,14390,3
20230823,104900,712229590,14390,14390,14390,14390,62
20230823,104800,711337410,14390,14430,14430,14390,198
20230823,104700,708488130,14460,14400,14460,14390,414
20230823,104600,702525140,14400,14450,14450,14400,2634
20230823,104500,664563010,14450,14470,14470,14450,53
20230823,104400,663796580,14470,14470,14470,14470,1
20230823,104300,663782110,14470,14460,14470,14440,1428
20230823,104200,643147300,14470,14470,14470,14470,5
20230823,104100,643074950,14470,14470,14470,14460,117
20230823,104000,641382040,14470,14480,14480,14470,7
20230823,103900,641280710,14470,14480,14480,14470,162
20230823,103800,638936250,14480,14490,14490,14480,53
20230823,103700,638168780,14490,14490,14490,14490,71
20230823,103600,637139990,14480,14500,14500,14480,148
20230823,103500,634996850,14500,14480,14510,14480,1335
20230823,103400,615650210,14480,14480,14480,14480,28
20230823,103300,615244770,14490,14470,14490,14470,23
20230823,103200,614911670,14470,14470,14470,14470,32
20230823,103100,614448630,14470,14450,14470,14450,9
20230823,103000,614318500,14450,14450,14450,14450,48
20230823,102900,613624900,14480,14480,14480,14480,43
20230823,102800,613002260,14450,14450,14450,14450,113
20230823,102700,611369410,14450,14480,14480,14450,783
20230823,102600,600054970,14490,14480,14490,14480,100
20230823,102500,598605980,14490,14460,14490,14450,113
20230823,102400,596971930,14460,14480,14490,14460,135
20230823,102300,595018930,14480,14490,14490,14480,303
20230823,102200,590628490,14490,14490,14490,14490,23
20230823,102100,590295220,14480,14490,14490,14480,35
20230823,102000,589788090,14480,14480,14480,14480,47
20230823,101900,589107530,14490,14490,14490,14490,0
20230823,101800,589107530,14490,14450,14490,14440,274
20230823,101700,585147770,14490,14490,14490,14480,54
20230823,101600,584365320,14500,14450,14500,14450,4
20230823,101500,584307370,14500,14490,14500,14450,63
20230823,101400,583396440,14490,14490,14490,14490,6
20230823,101300,583309500,14510,14490,14510,14490,82
20230823,101200,582120420,14450,14470,14470,14450,436
20230823,101100,575816520,14470,14490,14490,14470,597
20230823,101000,567170650,14490,14510,14510,14490,100
20230823,100900,565720230,14520,14500,14520,14500,236
20230823,100800,562297640,14500,14520,14520,14500,133
20230823,100700,560369080,14490,14520,14520,14490,300
20230823,100600,556015820,14540,14540,14540,14540,4
20230823,100500,555957660,14540,14560,14560,14490,190
20230823,100400,553197600,14560,14500,14560,14470,1405
20230823,100300,532787670,14470,14500,14530,14470,822
20230823,100200,520856260,14500,14540,14540,14500,243
20230823,100100,517329830,14530,14530,14550,14530,1429
20230823,100000,496552080,14530,14420,14530,14420,3315
20230823,095900,448513740,14410,14390,14410,14390,132
20230823,095800,446611960,14350,14400,14410,14350,566
20230823,095700,438468430,14420,14420,14420,14420,19
20230823,095600,438194450,14420,14330,14420,14330,750
20230823,095500,427427060,14330,14320,14330,14320,41
20230823,095400,426839900,14330,14330,14330,14330,187
20230823,095300,424160190,14330,14330,14330,14330,70
20230823,095200,423157090,14330,14340,14340,14330,40
20230823,095100,422583690,14340,14340,14340,14310,139
20230823,095000,420594030,14340,14340,14340,14310,64
20230823,094900,419676450,14350,14310,14350,14310,92
20230823,094800,418359890,14280,14370,14440,14280,572
20230823,094700,410158370,14360,14250,14480,14250,8513
20230823,094600,288229660,14240,14200,14240,14200,1598
20230823,094500,265534060,14190,14180,14200,14180,110
20230823,094400,263973460,14180,14180,14180,14130,178
20230823,094300,261451080,14180,14210,14210,14140,806
20230823,094200,250023220,14200,14210,14250,14200,1525
20230823,094100,228366920,14260,14260,14260,14260,3
20230823,094000,228324140,14260,14220,14260,14200,418
20230823,093900,222378460,14280,14240,14290,14240,583
20230823,093800,214064160,14240,14240,14240,14240,192
20230823,093700,211330080,14200,14240,14240,14200,210
20230823,093600,208339960,14240,14190,14240,14190,209
20230823,093500,205368800,14230,14230,14230,14230,2826
20230823,093400,165154820,14230,14230,14230,14230,362
20230823,093300,160003560,14230,14230,14230,14230,4
20230823,093200,159946640,14230,14210,14230,14210,43
20230823,093100,159335520,14220,14220,14220,14220,0
20230823,093000,159335520,14220,14230,14230,14220,10
20230823,092900,159193250,14160,14230,14230,14160,13
20230823,092800,159008960,14230,14140,14230,14140,38
20230823,092700,158469120,14130,14230,14230,14130,13
20230823,092600,158285130,14130,14140,14230,14130,1174
20230823,092500,141692490,14240,14140,14240,14130,325
20230823,092400,137096490,14130,14200,14240,14130,880
20230823,092300,124585180,14210,14200,14210,14200,48
20230823,092200,123903490,14200,14130,14200,14130,114
20230823,092100,122286710,14120,14120,14120,14120,2
20230823,092000,122258470,14100,14080,14100,14080,244
20230823,091900,118818670,14080,14080,14080,14080,238
20230823,091800,115467630,14080,14080,14080,14080,50
20230823,091700,114763630,14080,14080,14080,14080,158
20230823,091600,112538990,14080,14080,14080,14080,127
20230823,091500,110750830,14080,14040,14080,14040,191
20230823,091400,108069070,14040,14060,14060,14040,1085
20230823,091300,92825800,14060,14060,14080,14060,88
20230823,091200,91588160,14050,14050,14050,14050,7
20230823,091100,91489810,14060,14090,14090,14060,156
20230823,091000,89293180,14040,14040,14040,14040,10
20230823,090900,89152780,14040,14040,14040,14040,0
20230823,090800,89152780,14040,14040,14040,14040,51
20230823,090700,88436740,13990,13930,13990,13930,2612
20230823,090600,52047540,13920,13920,13930,13920,530
20230823,090500,44665720,13810,13810,13810,13810,10
20230823,090400,44527620,13820,13900,13900,13820,328
20230823,090300,39977320,13900,13950,13950,13900,975
20230823,090200,26395970,13950,13930,13950,13930,87
20230823,090100,25183320,13930,13970,13970,13930,601
20230823,090000,16796990,13970,14090,14090,13970,1197