KissMeData/084730/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193800,932306910,14000,14000,14000,14000,595
20230824,193700,932306910,14000,14000,14000,14000,0
20230824,193600,932306910,14000,14000,14000,14000,0
20230824,193500,932306910,14000,14000,14000,14000,0
20230824,193400,932306910,14000,14000,14000,14000,0
20230824,193300,932306910,14000,14000,14000,14000,0
20230824,193200,932306910,14000,14000,14000,14000,0
20230824,193100,932306910,14000,14000,14000,14000,0
20230824,193000,932306910,14000,14000,14000,14000,0
20230824,192900,932306910,14000,14000,14000,14000,0
20230824,192800,932306910,14000,14000,14000,14000,0
20230824,192700,932306910,14000,14000,14000,14000,0
20230824,192600,932306910,14000,14000,14000,14000,0
20230824,192500,932306910,14000,14000,14000,14000,0
20230824,192400,932306910,14000,14000,14000,14000,0
20230824,192300,932306910,14000,14000,14000,14000,0
20230824,192200,932306910,14000,14000,14000,14000,0
20230824,192100,932306910,14000,14000,14000,14000,0
20230824,192000,932306910,14000,14000,14000,14000,0
20230824,191900,932306910,14000,14000,14000,14000,0
20230824,191800,932306910,14000,14000,14000,14000,0
20230824,191700,932306910,14000,14000,14000,14000,0
20230824,191600,932306910,14000,14000,14000,14000,0
20230824,191500,932306910,14000,14000,14000,14000,0
20230824,191400,932306910,14000,14000,14000,14000,0
20230824,191300,932306910,14000,14000,14000,14000,0
20230824,191200,932306910,14000,14000,14000,14000,0
20230824,191100,932306910,14000,14000,14000,14000,0
20230824,191000,932306910,14000,14000,14000,14000,0
20230824,190900,932306910,14000,14000,14000,14000,0
20230824,190800,932306910,14000,14000,14000,14000,595
20230824,190700,932306910,14000,14000,14000,14000,0
20230824,190600,932306910,14000,14000,14000,14000,0
20230824,190500,932306910,14000,14000,14000,14000,0
20230824,190400,932306910,14000,14000,14000,14000,0
20230824,190300,932306910,14000,14000,14000,14000,0
20230824,190200,932306910,14000,14000,14000,14000,0
20230824,190100,932306910,14000,14000,14000,14000,0
20230824,190000,932306910,14000,14000,14000,14000,0
20230824,185900,932306910,14000,14000,14000,14000,0
20230824,185800,932306910,14000,14000,14000,14000,0
20230824,185700,932306910,14000,14000,14000,14000,0
20230824,185600,932306910,14000,14000,14000,14000,0
20230824,185500,932306910,14000,14000,14000,14000,0
20230824,185400,932306910,14000,14000,14000,14000,0
20230824,185300,932306910,14000,14000,14000,14000,0
20230824,185200,932306910,14000,14000,14000,14000,0
20230824,185100,932306910,14000,14000,14000,14000,0
20230824,185000,932306910,14000,14000,14000,14000,0
20230824,184900,932306910,14000,14000,14000,14000,0
20230824,184800,932306910,14000,14000,14000,14000,0
20230824,184700,932306910,14000,14000,14000,14000,0
20230824,184600,932306910,14000,14000,14000,14000,0
20230824,184500,932306910,14000,14000,14000,14000,0
20230824,184400,932306910,14000,14000,14000,14000,0
20230824,184300,932306910,14000,14000,14000,14000,0
20230824,184200,932306910,14000,14000,14000,14000,0
20230824,184100,932306910,14000,14000,14000,14000,0
20230824,184000,932306910,14000,14000,14000,14000,0
20230824,183900,932306910,14000,14000,14000,14000,0
20230824,183800,932306910,14000,14000,14000,14000,595
20230824,183700,932306910,14000,14000,14000,14000,0
20230824,183600,932306910,14000,14000,14000,14000,0
20230824,183500,932306910,14000,14000,14000,14000,0
20230824,183400,932306910,14000,14000,14000,14000,0
20230824,183300,932306910,14000,14000,14000,14000,0
20230824,183200,932306910,14000,14000,14000,14000,0
20230824,183100,932306910,14000,14000,14000,14000,0
20230824,183000,932306910,14000,14000,14000,14000,0
20230824,182900,932306910,14000,14000,14000,14000,0
20230824,182800,932306910,14000,14000,14000,14000,0
20230824,182700,932306910,14000,14000,14000,14000,0
20230824,182600,932306910,14000,14000,14000,14000,0
20230824,182500,932306910,14000,14000,14000,14000,0
20230824,182400,932306910,14000,14000,14000,14000,0
20230824,182300,932306910,14000,14000,14000,14000,0
20230824,182200,932306910,14000,14000,14000,14000,0
20230824,182100,932306910,14000,14000,14000,14000,0
20230824,182000,932306910,14000,14000,14000,14000,0
20230824,181900,932306910,14000,14000,14000,14000,0
20230824,181800,932306910,14000,14000,14000,14000,0
20230824,181700,932306910,14000,14000,14000,14000,0
20230824,181600,932306910,14000,14000,14000,14000,0
20230824,181500,932306910,14000,14000,14000,14000,0
20230824,181400,932306910,14000,14000,14000,14000,0
20230824,181300,932306910,14000,14000,14000,14000,0
20230824,181200,932306910,14000,14000,14000,14000,0
20230824,181100,932306910,14000,14000,14000,14000,0
20230824,181000,932306910,14000,14000,14000,14000,0
20230824,180900,932306910,14000,14000,14000,14000,0
20230824,180800,932306910,14000,14000,14000,14000,595
20230824,180700,932306910,14000,14000,14000,14000,0
20230824,180600,932306910,14000,14000,14000,14000,0
20230824,180500,932306910,14000,14000,14000,14000,0
20230824,180400,932306910,14000,14000,14000,14000,0
20230824,180300,932306910,14000,14000,14000,14000,0
20230824,180200,932306910,14000,14000,14000,14000,0
20230824,180100,932306910,14000,14000,14000,14000,0
20230824,180000,932306910,14000,14000,14000,14000,0
20230824,175900,932306910,14000,14000,14000,14000,0
20230824,175800,932306910,14000,14000,14000,14000,0
20230824,175700,932306910,14000,14000,14000,14000,0
20230824,175600,932306910,14000,14000,14000,14000,0
20230824,175500,932306910,14000,14000,14000,14000,0
20230824,175400,932306910,14000,14000,14000,14000,0
20230824,175300,932306910,14000,14000,14000,14000,0
20230824,175200,932306910,14000,14000,14000,14000,0
20230824,175100,932306910,14000,14000,14000,14000,0
20230824,175000,932306910,14000,14000,14000,14000,0
20230824,174900,932306910,14000,14000,14000,14000,0
20230824,174800,932306910,14000,14000,14000,14000,0
20230824,174700,932306910,14000,14000,14000,14000,0
20230824,174600,932306910,14000,14000,14000,14000,0
20230824,174500,932306910,14000,14000,14000,14000,0
20230824,174400,932306910,14000,14000,14000,14000,0
20230824,174300,932306910,14000,14000,14000,14000,0
20230824,174200,932306910,14000,14000,14000,14000,0
20230824,174100,932306910,14000,14000,14000,14000,0
20230824,174000,932306910,14000,14000,14000,14000,0
20230824,173900,932306910,14000,14000,14000,14000,0
20230824,173800,932306910,14000,14000,14000,14000,595
20230824,173700,932306910,14000,14000,14000,14000,0
20230824,173600,932306910,14000,14000,14000,14000,0
20230824,173500,932306910,14000,14000,14000,14000,0
20230824,173400,932306910,14000,14000,14000,14000,0
20230824,173300,932306910,14000,14000,14000,14000,0
20230824,173200,932306910,14000,14000,14000,14000,0
20230824,173100,932306910,14000,14000,14000,14000,0
20230824,173000,932306910,14000,14000,14000,14000,0
20230824,172900,932306910,14000,14000,14000,14000,0
20230824,172800,932306910,14000,14000,14000,14000,0
20230824,172700,932306910,14000,14000,14000,14000,0
20230824,172600,932306910,14000,14000,14000,14000,0
20230824,172500,932306910,14000,14000,14000,14000,0
20230824,172400,932306910,14000,14000,14000,14000,0
20230824,172300,932306910,14000,14000,14000,14000,0
20230824,172200,932306910,14000,14000,14000,14000,0
20230824,172100,932306910,14000,14000,14000,14000,0
20230824,172000,932306910,14000,14000,14000,14000,0
20230824,171900,932306910,14000,14000,14000,14000,0
20230824,171800,932306910,14000,14000,14000,14000,0
20230824,171700,932306910,14000,14000,14000,14000,0
20230824,171600,932306910,14000,14000,14000,14000,0
20230824,171500,932306910,14000,14000,14000,14000,0
20230824,171400,932306910,14000,14000,14000,14000,0
20230824,171300,932306910,14000,14000,14000,14000,0
20230824,171200,932306910,14000,14000,14000,14000,0
20230824,171100,932306910,14000,14000,14000,14000,0
20230824,171000,932306910,14000,14000,14000,14000,0
20230824,170900,932306910,14000,14000,14000,14000,0
20230824,170800,932306910,14000,14000,14000,14000,595
20230824,170700,932306910,14000,14000,14000,14000,0
20230824,170600,932306910,14000,14000,14000,14000,0
20230824,170500,932306910,14000,14000,14000,14000,0
20230824,170400,932306910,14000,14000,14000,14000,0
20230824,170300,932306910,14000,14000,14000,14000,0
20230824,170200,932306910,14000,14000,14000,14000,0
20230824,170100,932306910,14000,14000,14000,14000,0
20230824,170000,932306910,14000,14000,14000,14000,0
20230824,165900,932306910,14000,14000,14000,14000,0
20230824,165800,932306910,14000,14000,14000,14000,0
20230824,165700,932306910,14000,14000,14000,14000,0
20230824,165600,932306910,14000,14000,14000,14000,0
20230824,165500,932306910,14000,14000,14000,14000,0
20230824,165400,932306910,14000,14000,14000,14000,0
20230824,165300,932306910,14000,14000,14000,14000,0
20230824,165200,932306910,14000,14000,14000,14000,0
20230824,165100,932306910,14000,14000,14000,14000,0
20230824,165000,932306910,14000,14000,14000,14000,0
20230824,164900,932306910,14000,14000,14000,14000,0
20230824,164800,932306910,14000,14000,14000,14000,0
20230824,164700,932306910,14000,14000,14000,14000,0
20230824,164600,932306910,14000,14000,14000,14000,0
20230824,164500,932306910,14000,14000,14000,14000,0
20230824,164400,932306910,14000,14000,14000,14000,0
20230824,164300,932306910,14000,14000,14000,14000,0
20230824,164200,932306910,14000,14000,14000,14000,0
20230824,164100,932306910,14000,14000,14000,14000,0
20230824,164000,932306910,14000,14000,14000,14000,0
20230824,163900,932306910,14000,14000,14000,14000,0
20230824,163800,932306910,14000,14000,14000,14000,595
20230824,163700,932306910,14000,14000,14000,14000,0
20230824,163600,932306910,14000,14000,14000,14000,0
20230824,163500,932306910,14000,14000,14000,14000,0
20230824,163400,932306910,14000,14000,14000,14000,0
20230824,163300,932306910,14000,14000,14000,14000,0
20230824,163200,932306910,14000,14000,14000,14000,0
20230824,163100,932306910,14000,14000,14000,14000,0
20230824,163000,932306910,14000,14000,14000,14000,0
20230824,162900,932306910,14000,14000,14000,14000,0
20230824,162800,932306910,14000,14000,14000,14000,0
20230824,162700,932306910,14000,14000,14000,14000,0
20230824,162600,932306910,14000,14000,14000,14000,0
20230824,162500,932306910,14000,14000,14000,14000,0
20230824,162400,932306910,14000,14000,14000,14000,0
20230824,162300,932306910,14000,14000,14000,14000,0
20230824,162200,932306910,14000,14000,14000,14000,0
20230824,162100,932306910,14000,14000,14000,14000,0
20230824,162000,932306910,14000,14000,14000,14000,0
20230824,161900,932306910,14000,14000,14000,14000,0
20230824,161800,932306910,14000,14000,14000,14000,0
20230824,161700,932306910,14000,14000,14000,14000,0
20230824,161600,932306910,14000,14000,14000,14000,0
20230824,161500,932306910,14000,14000,14000,14000,0
20230824,161400,932306910,14000,14000,14000,14000,0
20230824,161300,932306910,14000,14000,14000,14000,0
20230824,161200,932306910,14000,14000,14000,14000,0
20230824,161100,932306910,14000,14000,14000,14000,0
20230824,161000,932306910,14000,14000,14000,14000,0
20230824,160900,932306910,14000,14000,14000,14000,0
20230824,160800,932306910,14000,14000,14000,14000,595
20230824,160700,932306910,14000,14000,14000,14000,0
20230824,160600,932306910,14000,14000,14000,14000,0
20230824,160500,932306910,14000,14000,14000,14000,0
20230824,160400,932306910,14000,14000,14000,14000,0
20230824,160300,932306910,14000,14000,14000,14000,0
20230824,160200,932306910,14000,14000,14000,14000,0
20230824,160100,932306910,14000,14000,14000,14000,0
20230824,160000,932306910,14000,14000,14000,14000,0
20230824,155900,932306910,14000,14000,14000,14000,0
20230824,155800,932306910,14000,14000,14000,14000,0
20230824,155700,932306910,14000,14000,14000,14000,0
20230824,155600,932306910,14000,14000,14000,14000,0
20230824,155500,932306910,14000,14000,14000,14000,0
20230824,155400,932306910,14000,14000,14000,14000,0
20230824,155300,932306910,14000,14000,14000,14000,0
20230824,155200,932306910,14000,14000,14000,14000,0
20230824,155100,932306910,14000,14000,14000,14000,0
20230824,155000,932306910,14000,14000,14000,14000,0
20230824,154900,932306910,14000,14000,14000,14000,0
20230824,154800,932306910,14000,14000,14000,14000,0
20230824,154700,932306910,14000,14000,14000,14000,0
20230824,154600,932306910,14000,14000,14000,14000,0
20230824,154500,932306910,14000,14000,14000,14000,0
20230824,154400,932306910,14000,14000,14000,14000,0
20230824,154300,932306910,14000,14000,14000,14000,0
20230824,154200,932306910,14000,14000,14000,14000,0
20230824,154100,932306910,14000,14000,14000,14000,0
20230824,154000,932306910,14000,14000,14000,14000,0
20230824,153900,932306910,14000,14000,14000,14000,0
20230824,153800,932306910,14000,14000,14000,14000,595
20230824,153700,932306910,14000,14000,14000,14000,0
20230824,153600,932306910,14000,14000,14000,14000,0
20230824,153500,932306910,14000,14000,14000,14000,0
20230824,153400,932306910,14000,14000,14000,14000,0
20230824,153300,932306910,14000,14000,14000,14000,0
20230824,153200,932306910,14000,14000,14000,14000,0
20230824,153100,932306910,14000,14000,14000,14000,0
20230824,153000,932306910,14000,14000,14000,14000,595
20230824,152900,923976910,14000,14000,14000,14000,0
20230824,152800,923976910,14000,14000,14000,14000,0
20230824,152700,923976910,14000,14000,14000,14000,0
20230824,152600,923976910,14000,14000,14000,14000,0
20230824,152500,923976910,14000,14000,14000,14000,0
20230824,152400,923976910,14000,14000,14000,14000,0
20230824,152300,923976910,14000,14000,14000,14000,0
20230824,152200,923976910,14000,14000,14000,14000,0
20230824,152100,923976910,14000,14000,14000,14000,0
20230824,152000,923976910,14000,14000,14000,14000,0
20230824,151900,923976910,14000,14040,14050,14000,303
20230824,151800,919728760,14040,14040,14040,14040,50
20230824,151700,919026760,14040,14040,14040,14040,1
20230824,151600,919012720,14050,14010,14050,14010,458
20230824,151500,912582350,14000,14010,14040,14000,13
20230824,151400,912400240,14040,14030,14040,14030,25
20230824,151300,912049250,13990,13990,13990,13990,10
20230824,151200,911909350,13990,14040,14050,13990,52
20230824,151100,911179420,13990,14000,14000,13990,1090
20230824,151000,895930210,14050,14050,14050,13990,42
20230824,150900,895340710,13990,14040,14050,13990,937
20230824,150800,882216780,14050,14040,14050,14040,31
20230824,150700,881781260,14060,14050,14060,14050,23
20230824,150600,881457980,14060,14040,14060,14010,2035
20230824,150500,852928320,14050,14050,14050,14050,1
20230824,150400,852914270,14060,14050,14060,14040,32
20230824,150300,852464420,14050,14060,14060,14050,2
20230824,150200,852436310,14070,14030,14070,14030,355
20230824,150100,847454600,14070,14070,14070,14070,8
20230824,150000,847342040,14070,14070,14070,14070,30
20230824,145900,846919940,14070,14030,14070,14030,101
20230824,145800,845498910,14070,14060,14070,14030,699
20230824,145700,835688510,14070,14080,14080,14070,48
20230824,145600,835012690,14080,14080,14080,14080,53
20230824,145500,834266450,14080,14080,14080,14080,56
20230824,145400,833477970,14080,14070,14080,14070,4
20230824,145300,833421660,14080,14080,14080,14080,33
20230824,145200,832957020,14080,14080,14080,14080,1
20230824,145100,832942940,14050,14070,14080,14050,227
20230824,145000,829752790,14050,14070,14070,14050,69
20230824,144900,828782510,14070,14080,14080,14070,33
20230824,144800,828317880,14080,14080,14080,14080,90
20230824,144700,827050680,14100,14100,14100,14080,36
20230824,144600,826543180,14080,14070,14080,14070,2
20230824,144500,826515030,14080,14080,14080,14080,231
20230824,144400,823262550,14080,14080,14080,14080,2
20230824,144300,823234390,14080,14080,14080,14080,101
20230824,144200,821812310,14080,14080,14080,14080,36
20230824,144100,821305430,14080,14080,14080,14080,30
20230824,144000,820883030,14070,14050,14110,14050,130
20230824,143900,819051830,14090,14090,14090,14090,100
20230824,143800,817642830,14100,14100,14100,14100,28
20230824,143700,817248030,14100,14090,14100,14090,92
20230824,143600,815951720,14090,14030,14090,14020,658
20230824,143500,806718730,14030,14030,14030,14030,105
20230824,143400,805245580,14030,14090,14090,14030,901
20230824,143300,792600920,14090,14030,14090,14030,1531
20230824,143200,771105540,14040,14090,14090,14030,508
20230824,143100,763971000,14050,14080,14080,14050,1581
20230824,143000,741726780,14070,14080,14080,14070,32
20230824,142900,741276230,14070,14070,14070,14070,40
20230824,142800,740713430,14080,14080,14080,14080,65
20230824,142700,739798230,14080,14100,14100,14080,62
20230824,142600,738925020,14120,14110,14130,14110,33
20230824,142500,738459060,14130,14130,14130,14130,0
20230824,142400,738459060,14130,14130,14130,14130,28
20230824,142300,738063420,14090,14130,14130,14090,36
20230824,142200,737555140,14100,14100,14130,14100,58
20230824,142100,736737250,14130,14100,14130,14100,30
20230824,142000,736313600,14110,14120,14120,14110,97
20230824,141900,734944920,14110,14120,14130,14110,40
20230824,141800,734380050,14120,14160,14160,14060,815
20230824,141700,722904320,14150,14180,14180,14150,29
20230824,141600,722493160,14150,14170,14170,14150,51
20230824,141500,721770510,14160,14160,14160,14160,31
20230824,141400,721331550,14160,14160,14160,14160,5
20230824,141300,721260750,14160,14090,14160,14090,1029
20230824,141200,706760180,14090,14180,14180,14090,981
20230824,141100,692919330,14180,14130,14180,14120,118
20230824,141000,691251080,14190,14190,14190,14190,50
20230824,140900,690541580,14190,14190,14190,14190,28
20230824,140800,690144260,14190,14190,14190,14190,1
20230824,140700,690130070,14190,14190,14190,14190,31
20230824,140600,689690180,14130,14190,14190,14130,27
20230824,140500,689307110,14190,14190,14190,14190,0
20230824,140400,689307110,14190,14190,14190,14190,29
20230824,140300,688895600,14200,14200,14200,14200,3
20230824,140200,688853000,14200,14190,14200,14190,60
20230824,140100,688001100,14190,14190,14190,14190,0
20230824,140000,688001100,14190,14190,14190,14190,626
20230824,135900,679118160,14190,14210,14210,14190,7
20230824,135800,679018750,14110,14200,14220,14110,729
20230824,135700,668703520,14190,14190,14190,14190,11
20230824,135600,668547430,14220,14220,14220,14220,29
20230824,135500,668135050,14230,14230,14230,14230,0
20230824,135400,668135050,14230,14230,14230,14230,179
20230824,135300,665587880,14230,14230,14230,14230,0
20230824,135200,665587880,14230,14230,14230,14230,30
20230824,135100,665160980,14230,14230,14230,14230,4
20230824,135000,665104060,14230,14230,14230,14230,33
20230824,134900,664634470,14230,14220,14230,14220,27
20230824,134800,664250340,14220,14160,14220,14150,75
20230824,134700,663188640,14160,14210,14210,14150,274
20230824,134600,659307010,14200,14210,14210,14200,7
20230824,134500,659207600,14230,14220,14230,14220,27
20230824,134400,658823600,14220,14220,14220,14220,67
20230824,134300,657870860,14220,14190,14220,14190,166
20230824,134200,655513970,14170,14170,14170,14170,0
20230824,134100,655513970,14170,14190,14190,14170,51
20230824,134000,654790760,14180,14180,14180,14180,1
20230824,133900,654776580,14190,14180,14190,14180,168
20230824,133800,652393560,14190,14190,14190,14190,0
20230824,133700,652393560,14190,14190,14190,14190,30
20230824,133600,651967860,14190,14190,14190,14190,17
20230824,133500,651726630,14190,14190,14190,14190,59
20230824,133400,650889420,14230,14230,14230,14230,0
20230824,133300,650889420,14230,14200,14230,14200,183
20230824,133200,648289890,14230,14170,14230,14170,34
20230824,133100,647806370,14180,14180,14180,14180,750
20230824,133000,637171370,14180,14180,14180,14180,33
20230824,132900,636703430,14180,14130,14180,14130,21
20230824,132800,636406150,14110,14180,14180,14110,976
20230824,132700,622594150,14180,14170,14180,14170,15
20230824,132600,622381460,14180,14180,14180,14180,27
20230824,132500,621998600,14180,14180,14180,14180,6
20230824,132400,621913520,14170,14200,14250,14170,425
20230824,132300,615884510,14200,14250,14250,14200,51
20230824,132200,615160260,14250,14200,14250,14190,170
20230824,132100,612746540,14210,14210,14210,14210,48
20230824,132000,612064460,14250,14250,14250,14250,25
20230824,131900,611708210,14260,14260,14260,14260,0
20230824,131800,611708210,14260,14260,14260,14200,527
20230824,131700,604221160,14270,14270,14270,14270,0
20230824,131600,604221160,14270,14240,14270,14230,692
20230824,131500,594370130,14280,14280,14280,14280,27
20230824,131400,593984570,14240,14280,14280,14240,4
20230824,131300,593927490,14250,14280,14280,14250,1019
20230824,131200,579402480,14280,14280,14280,14280,0
20230824,131100,579402480,14280,14280,14280,14280,27
20230824,131000,579016920,14280,14280,14280,14280,3
20230824,130900,578974080,14280,14280,14280,14280,38
20230824,130800,578431440,14270,14270,14270,14270,50
20230824,130700,577717940,14290,14290,14290,14290,27
20230824,130600,577332110,14290,14280,14290,14280,5
20230824,130500,577260670,14290,14280,14290,14280,29
20230824,130400,576846360,14290,14290,14290,14290,0
20230824,130300,576846360,14290,14290,14290,14290,28
20230824,130200,576446240,14290,14290,14290,14290,43
20230824,130100,575831770,14290,14290,14290,14290,47
20230824,130000,575160140,14290,14290,14290,14290,707
20230824,125900,565057110,14290,14270,14290,14270,30
20230824,125800,564628570,14250,14280,14290,14250,239
20230824,125700,561219790,14280,14280,14280,14280,5
20230824,125600,561148390,14280,14290,14290,14280,110
20230824,125500,559577310,14280,14280,14280,14280,1
20230824,125400,559563030,14260,14280,14290,14260,29
20230824,125300,559148860,14280,14280,14280,14280,0
20230824,125200,559148860,14280,14290,14290,14280,39
20230824,125100,558591660,14290,14290,14290,14250,127
20230824,125000,556781750,14250,14290,14290,14250,78
20230824,124900,555669170,14290,14290,14290,14290,0
20230824,124800,555669170,14290,14290,14290,14290,27
20230824,124700,555283340,14290,14290,14290,14290,3
20230824,124600,555240470,14290,14250,14290,14250,29
20230824,124500,554826100,14290,14290,14290,14290,4
20230824,124400,554768940,14290,14290,14290,14290,28
20230824,124300,554368820,14290,14290,14290,14290,7
20230824,124200,554268790,14230,14290,14290,14230,126
20230824,124100,552473480,14300,14290,14300,14290,28
20230824,124000,552073110,14290,14290,14290,14290,7
20230824,123900,551973080,14300,14280,14300,14280,35
20230824,123800,551472740,14240,14240,14240,14240,70
20230824,123700,550475940,14230,14270,14270,14230,1221
20230824,123600,533084000,14270,14270,14270,14270,23
20230824,123500,532755790,14270,14270,14270,14270,28
20230824,123400,532356230,14270,14270,14270,14270,0
20230824,123300,532356230,14270,14260,14270,14260,48
20230824,123200,531671480,14270,14280,14280,14270,14
20230824,123100,531471570,14280,14280,14290,14280,47
20230824,123000,530800150,14290,14290,14290,14290,1
20230824,122900,530785860,14300,14250,14300,14250,171
20230824,122800,528347710,14260,14260,14260,14260,8
20230824,122700,528233630,14260,14260,14260,14260,28
20230824,122600,527834350,14260,14280,14280,14260,493
20230824,122500,520802840,14300,14280,14300,14280,126
20230824,122400,519003050,14300,14300,14300,14300,33
20230824,122300,518531150,14300,14300,14300,14300,29
20230824,122200,518116450,14300,14290,14300,14290,27
20230824,122100,517730450,14300,14300,14300,14300,2
20230824,122000,517701850,14300,14300,14300,14300,27
20230824,121900,517315750,14300,14290,14300,14290,2
20230824,121800,517287160,14280,14300,14300,14280,37
20230824,121700,516758280,14300,14300,14300,14300,3
20230824,121600,516715380,14300,14300,14300,14300,27
20230824,121500,516329280,14300,14300,14300,14300,0
20230824,121400,516329280,14300,14290,14300,14280,68
20230824,121300,515357690,14300,14300,14300,14300,3
20230824,121200,515314790,14300,14300,14300,14300,127
20230824,121100,513498690,14300,14300,14300,14300,0
20230824,121000,513498690,14300,14300,14300,14300,27
20230824,120900,513112590,14300,14300,14300,14300,3
20230824,120800,513069690,14300,14270,14300,14270,50
20230824,120700,512355350,14300,14300,14300,14300,0
20230824,120600,512355350,14300,14300,14300,14300,27
20230824,120500,511969250,14300,14290,14300,14290,30
20230824,120400,511540460,14290,14290,14290,14290,0
20230824,120300,511540460,14290,14290,14290,14290,27
20230824,120200,511154630,14260,14290,14290,14260,153
20230824,120100,508972760,14290,14270,14290,14260,264
20230824,120000,505205100,14280,14280,14280,14280,186
20230824,115900,502549020,14290,14290,14290,14280,50
20230824,115800,501834640,14280,14290,14290,14280,113
20230824,115700,500219990,14290,14290,14300,14290,176
20230824,115600,497704690,14290,14290,14290,14290,15
20230824,115500,497490340,14290,14270,14290,14270,29
20230824,115400,497075970,14290,14290,14290,14290,103
20230824,115300,495604100,14290,14290,14290,14290,115
20230824,115200,493960750,14290,14270,14290,14270,155
20230824,115100,491746270,14270,14280,14280,14270,37
20230824,115000,491217960,14280,14280,14280,14280,2
20230824,114900,491189400,14280,14280,14280,14280,116
20230824,114800,489532920,14280,14240,14280,14240,69
20230824,114700,488547860,14270,14270,14270,14270,0
20230824,114600,488547860,14270,14270,14270,14270,31
20230824,114500,488105490,14270,14270,14270,14270,0
20230824,114400,488105490,14270,14270,14270,14270,28
20230824,114300,487705930,14270,14270,14270,14270,8
20230824,114200,487591770,14230,14270,14270,14230,106
20230824,114100,486082350,14270,14270,14270,14270,2
20230824,114000,486053810,14280,14270,14280,14270,27
20230824,113900,485668430,14270,14270,14270,14270,5
20230824,113800,485597080,14270,14240,14270,14240,40
20230824,113700,485026550,14240,14240,14240,14240,14
20230824,113600,484827190,14250,14230,14250,14220,2000
20230824,113500,456372570,14230,14250,14250,14230,240
20230824,113400,452957280,14250,14230,14250,14230,48
20230824,113300,452273680,14230,14230,14250,14230,235
20230824,113200,448929030,14250,14250,14250,14250,56
20230824,113100,448131030,14250,14250,14250,14250,29
20230824,113000,447717780,14230,14230,14230,14230,325
20230824,112900,443093030,14230,14230,14250,14230,126
20230824,112800,441299470,14250,14250,14250,14250,0
20230824,112700,441299470,14250,14250,14250,14250,30
20230824,112600,440871970,14230,14230,14230,14230,305
20230824,112500,436531820,14260,14260,14260,14260,27
20230824,112400,436146800,14270,14270,14270,14270,3
20230824,112300,436103990,14240,14240,14240,14240,62
20230824,112200,435221110,14240,14240,14240,14240,34
20230824,112100,434736950,14270,14250,14270,14240,201
20230824,112000,431873530,14280,14280,14280,14280,2
20230824,111900,431844970,14280,14280,14280,14280,27
20230824,111800,431459410,14250,14260,14260,14250,50
20230824,111700,430746840,14280,14280,14280,14280,28
20230824,111600,430347000,14270,14270,14270,14270,3
20230824,111500,430304190,14280,14280,14280,14280,27
20230824,111400,429918630,14240,14280,14280,14230,77
20230824,111300,428821120,14280,14280,14280,14280,500
20230824,111200,421681120,14280,14280,14280,14220,90
20230824,111100,420398280,14280,14280,14280,14280,0
20230824,111000,420398280,14280,14280,14280,14280,28
20230824,110900,419998440,14280,14280,14280,14280,50
20230824,110800,419284440,14280,14280,14280,14280,29
20230824,110700,418870320,14280,14280,14280,14280,0
20230824,110600,418870320,14280,14280,14280,14280,27
20230824,110500,418484760,14230,14230,14230,14230,472
20230824,110400,411768200,14230,14210,14230,14210,128
20230824,110300,409948760,14210,14240,14240,14210,757
20230824,110200,399180180,14240,14280,14280,14240,144
20230824,110100,397128460,14250,14250,14300,14240,119
20230824,110000,395433330,14300,14260,14300,14260,32
20230824,105900,394975930,14250,14250,14250,14250,189
20230824,105800,392282680,14300,14250,14300,14250,55
20230824,105700,391497580,14250,14300,14300,14250,70
20230824,105600,390498170,14300,14300,14300,14300,0
20230824,105500,390498170,14300,14320,14320,14300,186
20230824,105400,387837810,14300,14300,14300,14300,259
20230824,105300,384134110,14300,14330,14330,14300,697
20230824,105200,374165850,14330,14330,14330,14330,34
20230824,105100,373678630,14330,14320,14330,14320,28
20230824,105000,373277400,14330,14330,14330,14330,100
20230824,104900,371844400,14330,14330,14330,14330,31
20230824,104800,371400170,14330,14330,14330,14330,9
20230824,104700,371271200,14330,14330,14330,14330,76
20230824,104600,370182120,14330,14330,14330,14330,0
20230824,104500,370182120,14330,14330,14330,14330,30
20230824,104400,369752220,14340,14340,14340,14340,237
20230824,104300,366353640,14330,14300,14330,14300,53
20230824,104200,365594480,14300,14300,14300,14300,3
20230824,104100,365551580,14300,14320,14320,14300,33
20230824,104000,365079560,14330,14340,14340,14330,253
20230824,103900,361453790,14330,14310,14330,14310,447
20230824,103800,355050540,14310,14300,14320,14300,183
20230824,103700,352431940,14300,14300,14300,14300,185
20230824,103600,349786440,14300,14290,14300,14290,27
20230824,103500,349400560,14250,14250,14250,14250,0
20230824,103400,349400560,14250,14240,14290,14240,538
20230824,103300,341734100,14250,14250,14250,14250,118
20230824,103200,340052600,14250,14290,14290,14250,47
20230824,103100,339381010,14290,14290,14290,14290,50
20230824,103000,338666510,14290,14290,14290,14290,33
20230824,102900,338194940,14290,14290,14290,14290,0
20230824,102800,338194940,14290,14290,14290,14290,27
20230824,102700,337809110,14240,14290,14290,14240,118
20230824,102600,336123790,14290,14290,14290,14290,30
20230824,102500,335695090,14240,14250,14250,14240,92
20230824,102400,334384750,14300,14300,14300,14300,28
20230824,102300,333984350,14300,14300,14300,14300,31
20230824,102200,333541050,14310,14310,14310,14310,0
20230824,102100,333541050,14310,14310,14310,14310,27
20230824,102000,333154680,14310,14310,14310,14310,0
20230824,101900,333154680,14310,14300,14310,14300,30
20230824,101800,332725440,14300,14300,14300,14300,261
20230824,101700,328993140,14300,14300,14300,14300,27
20230824,101600,328607040,14240,14250,14250,14240,54
20230824,101500,327837960,14300,14300,14300,14300,80
20230824,101400,326693960,14300,14300,14300,14300,3
20230824,101300,326651060,14300,14300,14300,14300,26
20230824,101200,326279260,14300,14300,14300,14300,131
20230824,101100,324405960,14300,14300,14300,14300,39
20230824,101000,323848260,14300,14300,14300,14300,0
20230824,100900,323848260,14300,14230,14300,14220,379
20230824,100800,318454060,14300,14300,14300,14300,2
20230824,100700,318425460,14300,14230,14300,14230,36
20230824,100600,317910730,14300,14270,14300,14270,77
20230824,100500,316809840,14250,14250,14250,14250,112
20230824,100400,315213840,14290,14290,14290,14290,31
20230824,100300,314770850,14290,14290,14290,14290,1
20230824,100200,314756560,14290,14230,14290,14230,146
20230824,100100,312677070,14230,14290,14290,14230,3
20230824,100000,312634270,14290,14290,14290,14290,31
20230824,095900,312191280,14300,14300,14300,14300,0
20230824,095800,312191280,14300,14300,14300,14300,26
20230824,095700,311819480,14300,14330,14330,14300,32
20230824,095600,311361280,14340,14310,14340,14310,296
20230824,095500,307124850,14310,14310,14310,14310,244
20230824,095400,303633210,14310,14310,14310,14310,29
20230824,095300,303218220,14310,14310,14310,14310,1
20230824,095200,303203910,14310,14250,14310,14220,40
20230824,095100,302632410,14250,14250,14250,14250,45
20230824,095000,301991160,14250,14250,14310,14250,74
20230824,094900,300935100,14250,14220,14250,14220,688
20230824,094800,291138400,14230,14230,14230,14230,31
20230824,094700,290697270,14220,14240,14240,14220,66
20230824,094600,289758230,14220,14220,14220,14220,110
20230824,094500,288194030,14220,14220,14240,14220,51
20230824,094400,287468010,14220,14270,14270,14220,600
20230824,094300,278919090,14260,14280,14330,14260,250
20230824,094200,275351040,14280,14280,14280,14270,71
20230824,094100,274337550,14270,14330,14330,14270,285
20230824,094000,270268740,14280,14280,14280,14280,0
20230824,093900,270268740,14280,14340,14340,14280,59
20230824,093800,269422740,14340,14270,14340,14270,420
20230824,093700,263404730,14270,14280,14320,14270,654
20230824,093600,254067180,14280,14280,14280,14280,100
20230824,093500,252639180,14320,14280,14320,14280,50
20230824,093400,251923220,14320,14320,14320,14320,0
20230824,093300,251923220,14320,14280,14320,14280,71
20230824,093200,250908100,14270,14270,14270,14270,2
20230824,093100,250879560,14320,14320,14320,14320,66
20230824,093000,249934440,14320,14310,14320,14310,27
20230824,092900,249547890,14310,14230,14310,14230,912
20230824,092800,236544690,14260,14230,14260,14230,28
20230824,092700,236145710,14230,14260,14260,14230,328
20230824,092600,231472020,14250,14280,14290,14250,1572
20230824,092500,209050530,14270,14310,14320,14270,272
20230824,092400,205166400,14320,14330,14340,14320,46
20230824,092300,204506980,14330,14350,14350,14330,834
20230824,092200,192548110,14360,14400,14400,14350,138
20230824,092100,190564440,14360,14400,14400,14360,68
20230824,092000,189585280,14400,14320,14400,14320,415
20230824,091900,183627080,14340,14390,14390,14340,221
20230824,091800,180457110,14390,14390,14390,14370,50
20230824,091700,179737890,14390,14320,14390,14320,1019
20230824,091600,165113460,14320,14270,14320,14270,173
20230824,091500,162639880,14270,14270,14270,14270,21
20230824,091400,162340210,14320,14320,14320,14320,58
20230824,091300,161509650,14270,14320,14320,14270,29
20230824,091200,161094470,14320,14320,14330,14240,615
20230824,091100,152294270,14320,14320,14320,14320,97
20230824,091000,150905230,14320,14320,14320,14320,14
20230824,090900,150704750,14210,14340,14340,14200,131
20230824,090800,148840380,14210,14190,14210,14190,1023
20230824,090700,134305260,14180,14160,14180,14140,895
20230824,090600,121620810,14160,14160,14160,14160,54
20230824,090500,120856170,14160,14090,14160,14090,48
20230824,090400,120177540,14090,14120,14120,13990,4823
20230824,090300,52567510,14150,14310,14310,14140,2788
20230824,090200,12855690,14310,14350,14350,14310,11
20230824,090100,12697880,14360,14300,14360,14300,77
20230824,090000,11595330,14300,14310,14310,14300,594