KissMeData/089970/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194000,1132695220,14210,14210,14210,14210,964
20230821,193900,1132695220,14210,14210,14210,14210,0
20230821,193800,1132695220,14210,14210,14210,14210,0
20230821,193700,1132695220,14210,14210,14210,14210,0
20230821,193600,1132695220,14210,14210,14210,14210,0
20230821,193500,1132695220,14210,14210,14210,14210,0
20230821,193400,1132695220,14210,14210,14210,14210,0
20230821,193300,1132695220,14210,14210,14210,14210,0
20230821,193200,1132695220,14210,14210,14210,14210,0
20230821,193100,1132695220,14210,14210,14210,14210,0
20230821,193000,1132695220,14210,14210,14210,14210,0
20230821,192900,1132695220,14210,14210,14210,14210,0
20230821,192800,1132695220,14210,14210,14210,14210,0
20230821,192700,1132695220,14210,14210,14210,14210,0
20230821,192600,1132695220,14210,14210,14210,14210,0
20230821,192500,1132695220,14210,14210,14210,14210,0
20230821,192400,1132695220,14210,14210,14210,14210,0
20230821,192300,1132695220,14210,14210,14210,14210,0
20230821,192200,1132695220,14210,14210,14210,14210,0
20230821,192100,1132695220,14210,14210,14210,14210,0
20230821,192000,1132695220,14210,14210,14210,14210,0
20230821,191900,1132695220,14210,14210,14210,14210,0
20230821,191800,1132695220,14210,14210,14210,14210,0
20230821,191700,1132695220,14210,14210,14210,14210,0
20230821,191600,1132695220,14210,14210,14210,14210,0
20230821,191500,1132695220,14210,14210,14210,14210,0
20230821,191400,1132695220,14210,14210,14210,14210,0
20230821,191300,1132695220,14210,14210,14210,14210,0
20230821,191200,1132695220,14210,14210,14210,14210,0
20230821,191100,1132695220,14210,14210,14210,14210,0
20230821,191000,1132695220,14210,14210,14210,14210,964
20230821,190900,1132695220,14210,14210,14210,14210,0
20230821,190800,1132695220,14210,14210,14210,14210,0
20230821,190700,1132695220,14210,14210,14210,14210,0
20230821,190600,1132695220,14210,14210,14210,14210,0
20230821,190500,1132695220,14210,14210,14210,14210,0
20230821,190400,1132695220,14210,14210,14210,14210,0
20230821,190300,1132695220,14210,14210,14210,14210,0
20230821,190200,1132695220,14210,14210,14210,14210,0
20230821,190100,1132695220,14210,14210,14210,14210,0
20230821,190000,1132695220,14210,14210,14210,14210,0
20230821,185900,1132695220,14210,14210,14210,14210,0
20230821,185800,1132695220,14210,14210,14210,14210,0
20230821,185700,1132695220,14210,14210,14210,14210,0
20230821,185600,1132695220,14210,14210,14210,14210,0
20230821,185500,1132695220,14210,14210,14210,14210,0
20230821,185400,1132695220,14210,14210,14210,14210,0
20230821,185300,1132695220,14210,14210,14210,14210,0
20230821,185200,1132695220,14210,14210,14210,14210,0
20230821,185100,1132695220,14210,14210,14210,14210,0
20230821,185000,1132695220,14210,14210,14210,14210,0
20230821,184900,1132695220,14210,14210,14210,14210,0
20230821,184800,1132695220,14210,14210,14210,14210,0
20230821,184700,1132695220,14210,14210,14210,14210,0
20230821,184600,1132695220,14210,14210,14210,14210,0
20230821,184500,1132695220,14210,14210,14210,14210,0
20230821,184400,1132695220,14210,14210,14210,14210,0
20230821,184300,1132695220,14210,14210,14210,14210,0
20230821,184200,1132695220,14210,14210,14210,14210,0
20230821,184100,1132695220,14210,14210,14210,14210,0
20230821,184000,1132695220,14210,14210,14210,14210,964
20230821,183900,1132695220,14210,14210,14210,14210,0
20230821,183800,1132695220,14210,14210,14210,14210,0
20230821,183700,1132695220,14210,14210,14210,14210,0
20230821,183600,1132695220,14210,14210,14210,14210,0
20230821,183500,1132695220,14210,14210,14210,14210,0
20230821,183400,1132695220,14210,14210,14210,14210,0
20230821,183300,1132695220,14210,14210,14210,14210,0
20230821,183200,1132695220,14210,14210,14210,14210,0
20230821,183100,1132695220,14210,14210,14210,14210,0
20230821,183000,1132695220,14210,14210,14210,14210,0
20230821,182900,1132695220,14210,14210,14210,14210,0
20230821,182800,1132695220,14210,14210,14210,14210,0
20230821,182700,1132695220,14210,14210,14210,14210,0
20230821,182600,1132695220,14210,14210,14210,14210,0
20230821,182500,1132695220,14210,14210,14210,14210,0
20230821,182400,1132695220,14210,14210,14210,14210,0
20230821,182300,1132695220,14210,14210,14210,14210,0
20230821,182200,1132695220,14210,14210,14210,14210,0
20230821,182100,1132695220,14210,14210,14210,14210,0
20230821,182000,1132695220,14210,14210,14210,14210,0
20230821,181900,1132695220,14210,14210,14210,14210,0
20230821,181800,1132695220,14210,14210,14210,14210,0
20230821,181700,1132695220,14210,14210,14210,14210,0
20230821,181600,1132695220,14210,14210,14210,14210,0
20230821,181500,1132695220,14210,14210,14210,14210,0
20230821,181400,1132695220,14210,14210,14210,14210,0
20230821,181300,1132695220,14210,14210,14210,14210,0
20230821,181200,1132695220,14210,14210,14210,14210,0
20230821,181100,1132695220,14210,14210,14210,14210,0
20230821,181000,1132695220,14210,14210,14210,14210,964
20230821,180900,1132695220,14210,14210,14210,14210,0
20230821,180800,1132695220,14210,14210,14210,14210,0
20230821,180700,1132695220,14210,14210,14210,14210,0
20230821,180600,1132695220,14210,14210,14210,14210,0
20230821,180500,1132695220,14210,14210,14210,14210,0
20230821,180400,1132695220,14210,14210,14210,14210,0
20230821,180300,1132695220,14210,14210,14210,14210,0
20230821,180200,1132695220,14210,14210,14210,14210,0
20230821,180100,1132695220,14210,14210,14210,14210,0
20230821,180000,1132695220,14210,14210,14210,14210,0
20230821,175900,1132695220,14210,14210,14210,14210,0
20230821,175800,1132695220,14210,14210,14210,14210,0
20230821,175700,1132695220,14210,14210,14210,14210,0
20230821,175600,1132695220,14210,14210,14210,14210,0
20230821,175500,1132695220,14210,14210,14210,14210,0
20230821,175400,1132695220,14210,14210,14210,14210,0
20230821,175300,1132695220,14210,14210,14210,14210,0
20230821,175200,1132695220,14210,14210,14210,14210,0
20230821,175100,1132695220,14210,14210,14210,14210,0
20230821,175000,1132695220,14210,14210,14210,14210,0
20230821,174900,1132695220,14210,14210,14210,14210,0
20230821,174800,1132695220,14210,14210,14210,14210,0
20230821,174700,1132695220,14210,14210,14210,14210,0
20230821,174600,1132695220,14210,14210,14210,14210,0
20230821,174500,1132695220,14210,14210,14210,14210,0
20230821,174400,1132695220,14210,14210,14210,14210,0
20230821,174300,1132695220,14210,14210,14210,14210,0
20230821,174200,1132695220,14210,14210,14210,14210,0
20230821,174100,1132695220,14210,14210,14210,14210,0
20230821,174000,1132695220,14210,14210,14210,14210,964
20230821,173900,1132695220,14210,14210,14210,14210,0
20230821,173800,1132695220,14210,14210,14210,14210,0
20230821,173700,1132695220,14210,14210,14210,14210,0
20230821,173600,1132695220,14210,14210,14210,14210,0
20230821,173500,1132695220,14210,14210,14210,14210,0
20230821,173400,1132695220,14210,14210,14210,14210,0
20230821,173300,1132695220,14210,14210,14210,14210,0
20230821,173200,1132695220,14210,14210,14210,14210,0
20230821,173100,1132695220,14210,14210,14210,14210,0
20230821,173000,1132695220,14210,14210,14210,14210,0
20230821,172900,1132695220,14210,14210,14210,14210,0
20230821,172800,1132695220,14210,14210,14210,14210,0
20230821,172700,1132695220,14210,14210,14210,14210,0
20230821,172600,1132695220,14210,14210,14210,14210,0
20230821,172500,1132695220,14210,14210,14210,14210,0
20230821,172400,1132695220,14210,14210,14210,14210,0
20230821,172300,1132695220,14210,14210,14210,14210,0
20230821,172200,1132695220,14210,14210,14210,14210,0
20230821,172100,1132695220,14210,14210,14210,14210,0
20230821,172000,1132695220,14210,14210,14210,14210,0
20230821,171900,1132695220,14210,14210,14210,14210,0
20230821,171800,1132695220,14210,14210,14210,14210,0
20230821,171700,1132695220,14210,14210,14210,14210,0
20230821,171600,1132695220,14210,14210,14210,14210,0
20230821,171500,1132695220,14210,14210,14210,14210,0
20230821,171400,1132695220,14210,14210,14210,14210,0
20230821,171300,1132695220,14210,14210,14210,14210,0
20230821,171200,1132695220,14210,14210,14210,14210,0
20230821,171100,1132695220,14210,14210,14210,14210,0
20230821,171000,1132695220,14210,14210,14210,14210,964
20230821,170900,1132695220,14210,14210,14210,14210,0
20230821,170800,1132695220,14210,14210,14210,14210,0
20230821,170700,1132695220,14210,14210,14210,14210,0
20230821,170600,1132695220,14210,14210,14210,14210,0
20230821,170500,1132695220,14210,14210,14210,14210,0
20230821,170400,1132695220,14210,14210,14210,14210,0
20230821,170300,1132695220,14210,14210,14210,14210,0
20230821,170200,1132695220,14210,14210,14210,14210,0
20230821,170100,1132695220,14210,14210,14210,14210,0
20230821,170000,1132695220,14210,14210,14210,14210,0
20230821,165900,1132695220,14210,14210,14210,14210,0
20230821,165800,1132695220,14210,14210,14210,14210,0
20230821,165700,1132695220,14210,14210,14210,14210,0
20230821,165600,1132695220,14210,14210,14210,14210,0
20230821,165500,1132695220,14210,14210,14210,14210,0
20230821,165400,1132695220,14210,14210,14210,14210,0
20230821,165300,1132695220,14210,14210,14210,14210,0
20230821,165200,1132695220,14210,14210,14210,14210,0
20230821,165100,1132695220,14210,14210,14210,14210,0
20230821,165000,1132695220,14210,14210,14210,14210,0
20230821,164900,1132695220,14210,14210,14210,14210,0
20230821,164800,1132695220,14210,14210,14210,14210,0
20230821,164700,1132695220,14210,14210,14210,14210,0
20230821,164600,1132695220,14210,14210,14210,14210,0
20230821,164500,1132695220,14210,14210,14210,14210,0
20230821,164400,1132695220,14210,14210,14210,14210,0
20230821,164300,1132695220,14210,14210,14210,14210,0
20230821,164200,1132695220,14210,14210,14210,14210,0
20230821,164100,1132695220,14210,14210,14210,14210,0
20230821,164000,1132695220,14210,14210,14210,14210,964
20230821,163900,1132695220,14210,14210,14210,14210,0
20230821,163800,1132695220,14210,14210,14210,14210,0
20230821,163700,1132695220,14210,14210,14210,14210,0
20230821,163600,1132695220,14210,14210,14210,14210,0
20230821,163500,1132695220,14210,14210,14210,14210,0
20230821,163400,1132695220,14210,14210,14210,14210,0
20230821,163300,1132695220,14210,14210,14210,14210,0
20230821,163200,1132695220,14210,14210,14210,14210,0
20230821,163100,1132695220,14210,14210,14210,14210,0
20230821,163000,1132695220,14210,14210,14210,14210,0
20230821,162900,1132695220,14210,14210,14210,14210,0
20230821,162800,1132695220,14210,14210,14210,14210,0
20230821,162700,1132695220,14210,14210,14210,14210,0
20230821,162600,1132695220,14210,14210,14210,14210,0
20230821,162500,1132695220,14210,14210,14210,14210,0
20230821,162400,1132695220,14210,14210,14210,14210,0
20230821,162300,1132695220,14210,14210,14210,14210,0
20230821,162200,1132695220,14210,14210,14210,14210,0
20230821,162100,1132695220,14210,14210,14210,14210,0
20230821,162000,1132695220,14210,14210,14210,14210,0
20230821,161900,1132695220,14210,14210,14210,14210,0
20230821,161800,1132695220,14210,14210,14210,14210,0
20230821,161700,1132695220,14210,14210,14210,14210,0
20230821,161600,1132695220,14210,14210,14210,14210,0
20230821,161500,1132695220,14210,14210,14210,14210,0
20230821,161400,1132695220,14210,14210,14210,14210,0
20230821,161300,1132695220,14210,14210,14210,14210,0
20230821,161200,1132695220,14210,14210,14210,14210,0
20230821,161100,1132695220,14210,14210,14210,14210,0
20230821,161000,1132695220,14210,14210,14210,14210,964
20230821,160900,1132695220,14210,14210,14210,14210,0
20230821,160800,1132695220,14210,14210,14210,14210,0
20230821,160700,1132695220,14210,14210,14210,14210,0
20230821,160600,1132695220,14210,14210,14210,14210,0
20230821,160500,1132695220,14210,14210,14210,14210,0
20230821,160400,1132695220,14210,14210,14210,14210,0
20230821,160300,1132695220,14210,14210,14210,14210,0
20230821,160200,1132695220,14210,14210,14210,14210,0
20230821,160100,1132695220,14210,14210,14210,14210,0
20230821,160000,1132695220,14210,14210,14210,14210,0
20230821,155900,1132695220,14210,14210,14210,14210,0
20230821,155800,1132695220,14210,14210,14210,14210,0
20230821,155700,1132695220,14210,14210,14210,14210,0
20230821,155600,1132695220,14210,14210,14210,14210,0
20230821,155500,1132695220,14210,14210,14210,14210,0
20230821,155400,1132695220,14210,14210,14210,14210,0
20230821,155300,1132695220,14210,14210,14210,14210,0
20230821,155200,1132695220,14210,14210,14210,14210,0
20230821,155100,1132695220,14210,14210,14210,14210,0
20230821,155000,1132695220,14210,14210,14210,14210,0
20230821,154900,1132695220,14210,14210,14210,14210,0
20230821,154800,1132695220,14210,14210,14210,14210,0
20230821,154700,1132695220,14210,14210,14210,14210,0
20230821,154600,1132695220,14210,14210,14210,14210,0
20230821,154500,1132695220,14210,14210,14210,14210,0
20230821,154400,1132695220,14210,14210,14210,14210,0
20230821,154300,1132695220,14210,14210,14210,14210,0
20230821,154200,1132695220,14210,14210,14210,14210,0
20230821,154100,1132695220,14210,14210,14210,14210,0
20230821,154000,1132695220,14210,14210,14210,14210,964
20230821,153900,1132695220,14210,14210,14210,14210,0
20230821,153800,1132695220,14210,14210,14210,14210,0
20230821,153700,1132695220,14210,14210,14210,14210,0
20230821,153600,1132695220,14210,14210,14210,14210,0
20230821,153500,1132695220,14210,14210,14210,14210,0
20230821,153400,1132695220,14210,14210,14210,14210,0
20230821,153300,1132695220,14210,14210,14210,14210,0
20230821,153200,1132695220,14210,14210,14210,14210,0
20230821,153100,1132695220,14210,14210,14210,14210,0
20230821,153000,1132695220,14210,14210,14210,14210,964
20230821,152900,1118996780,14290,14290,14290,14290,0
20230821,152800,1118996780,14290,14290,14290,14290,0
20230821,152700,1118996780,14290,14290,14290,14290,0
20230821,152600,1118996780,14290,14290,14290,14290,0
20230821,152500,1118996780,14290,14290,14290,14290,0
20230821,152400,1118996780,14290,14290,14290,14290,0
20230821,152300,1118996780,14290,14290,14290,14290,0
20230821,152200,1118996780,14290,14290,14290,14290,0
20230821,152100,1118996780,14290,14290,14290,14290,0
20230821,152000,1118996780,14290,14290,14290,14290,0
20230821,151900,1118996780,14290,14280,14300,14270,1150
20230821,151800,1102563110,14280,14270,14280,14270,267
20230821,151700,1098752900,14260,14250,14260,14250,243
20230821,151600,1095288420,14250,14250,14250,14240,123
20230821,151500,1093536730,14250,14250,14250,14250,59
20230821,151400,1092695980,14250,14250,14250,14230,309
20230821,151300,1088298750,14250,14230,14250,14230,605
20230821,151200,1079685000,14230,14230,14240,14230,395
20230821,151100,1074063950,14240,14210,14240,14210,334
20230821,151000,1069311130,14220,14240,14250,14220,275
20230821,150900,1065400290,14250,14240,14250,14220,865
20230821,150800,1053086780,14240,14210,14240,14210,523
20230821,150700,1045644570,14210,14200,14220,14200,665
20230821,150600,1036201390,14210,14200,14210,14180,1277
20230821,150500,1018067960,14200,14200,14200,14200,245
20230821,150400,1014588960,14200,14200,14200,14200,79
20230821,150300,1013467160,14200,14200,14200,14200,0
20230821,150200,1013467160,14200,14200,14200,14200,1
20230821,150100,1013452960,14160,14160,14160,14160,0
20230821,150000,1013452960,14160,14160,14160,14160,282
20230821,145900,1009459840,14160,14170,14170,14160,1020
20230821,145800,995011780,14180,14180,14180,14180,0
20230821,145700,995011780,14180,14180,14180,14180,0
20230821,145600,995011780,14180,14180,14180,14180,0
20230821,145500,995011780,14180,14190,14190,14180,410
20230821,145400,989194210,14190,14190,14190,14190,10
20230821,145300,989052310,14180,14180,14180,14180,0
20230821,145200,989052310,14180,14180,14180,14180,0
20230821,145100,989052310,14180,14180,14180,14180,0
20230821,145000,989052310,14180,14180,14180,14180,0
20230821,144900,989052310,14180,14180,14180,14180,0
20230821,144800,989052310,14180,14180,14180,14180,0
20230821,144700,989052310,14180,14180,14180,14180,0
20230821,144600,989052310,14180,14200,14200,14180,1319
20230821,144500,970322930,14210,14210,14210,14210,100
20230821,144400,968901930,14200,14200,14200,14200,0
20230821,144300,968901930,14200,14200,14200,14200,218
20230821,144200,965806330,14210,14210,14210,14210,249
20230821,144100,962268040,14240,14240,14240,14240,0
20230821,144000,962268040,14240,14230,14240,14230,25
20230821,143900,961912050,14230,14230,14230,14230,34
20230821,143800,961428230,14240,14240,14240,14240,0
20230821,143700,961428230,14240,14240,14240,14240,9
20230821,143600,961300070,14210,14210,14210,14210,100
20230821,143500,959879070,14240,14240,14240,14240,9
20230821,143400,959750910,14240,14240,14240,14240,0
20230821,143300,959750910,14240,14230,14240,14230,56
20230821,143200,958953750,14230,14220,14230,14220,55
20230821,143100,958171610,14220,14220,14220,14220,0
20230821,143000,958171610,14220,14200,14220,14200,181
20230821,142900,955601390,14210,14220,14220,14210,476
20230821,142800,948833530,14220,14220,14220,14220,318
20230821,142700,944311570,14220,14220,14220,14220,88
20230821,142600,943060210,14220,14220,14220,14220,1
20230821,142500,943045990,14220,14220,14220,14220,71
20230821,142400,942036370,14210,14210,14210,14210,0
20230821,142300,942036370,14210,14210,14210,14210,0
20230821,142200,942036370,14210,14210,14210,14210,81
20230821,142100,940885360,14220,14220,14220,14210,104
20230821,142000,939406540,14220,14210,14220,14210,204
20230821,141900,936507420,14210,14210,14210,14190,130
20230821,141800,934662060,14210,14210,14210,14210,4
20230821,141700,934605220,14210,14210,14210,14210,0
20230821,141600,934605220,14210,14210,14210,14210,0
20230821,141500,934605220,14210,14200,14210,14200,103
20230821,141400,933141610,14210,14210,14210,14210,0
20230821,141300,933141610,14210,14210,14210,14210,0
20230821,141200,933141610,14210,14210,14210,14210,0
20230821,141100,933141610,14210,14200,14210,14200,57
20230821,141000,932331650,14210,14210,14210,14210,0
20230821,140900,932331650,14210,14210,14210,14210,0
20230821,140800,932331650,14210,14210,14210,14210,0
20230821,140700,932331650,14210,14210,14210,14210,5
20230821,140600,932260600,14200,14200,14200,14200,564
20230821,140500,924251800,14200,14200,14200,14200,0
20230821,140400,924251800,14200,14190,14200,14190,142
20230821,140300,922236390,14160,14160,14160,14160,41
20230821,140200,921655830,14160,14160,14160,14160,0
20230821,140100,921655830,14160,14160,14160,14160,356
20230821,140000,916614870,14160,14160,14160,14160,0
20230821,135900,916614870,14160,14160,14160,14160,0
20230821,135800,916614870,14160,14160,14160,14160,280
20230821,135700,912650070,14160,14160,14160,14160,0
20230821,135600,912650070,14160,14160,14160,14160,0
20230821,135500,912650070,14160,14160,14160,14160,36
20230821,135400,912140310,14160,14160,14160,14160,177
20230821,135300,909633990,14160,14160,14160,14160,0
20230821,135200,909633990,14160,14160,14160,14160,0
20230821,135100,909633990,14160,14160,14160,14160,0
20230821,135000,909633990,14160,14160,14160,14160,0
20230821,134900,909633990,14160,14160,14160,14160,0
20230821,134800,909633990,14160,14160,14160,14160,0
20230821,134700,909633990,14160,14160,14160,14160,0
20230821,134600,909633990,14160,14160,14160,14160,15
20230821,134500,909421590,14160,14190,14200,14160,1188
20230821,134400,892588750,14190,14190,14190,14190,4
20230821,134300,892531990,14190,14190,14190,14190,3
20230821,134200,892489420,14180,14180,14180,14180,189
20230821,134100,889809400,14200,14190,14200,14190,151
20230821,134000,887666230,14190,14190,14190,14190,5
20230821,133900,887595280,14200,14200,14200,14200,0
20230821,133800,887595280,14200,14200,14200,14200,3
20230821,133700,887552680,14190,14190,14190,14190,3
20230821,133600,887510110,14200,14200,14200,14200,0
20230821,133500,887510110,14200,14200,14200,14200,0
20230821,133400,887510110,14200,14200,14200,14200,1
20230821,133300,887495910,14190,14190,14190,14190,8
20230821,133200,887382390,14190,14190,14190,14190,11
20230821,133100,887226300,14190,14190,14190,14190,24
20230821,133000,886885740,14190,14190,14190,14190,12
20230821,132900,886715460,14190,14200,14200,14190,122
20230821,132800,884984070,14200,14190,14200,14190,6
20230821,132700,884898920,14200,14190,14200,14190,7
20230821,132600,884799580,14190,14190,14190,14190,1
20230821,132500,884785390,14160,14160,14160,14160,0
20230821,132400,884785390,14160,14160,14160,14160,0
20230821,132300,884785390,14160,14160,14160,14160,0
20230821,132200,884785390,14160,14160,14160,14160,0
20230821,132100,884785390,14160,14160,14160,14160,0
20230821,132000,884785390,14160,14160,14160,14160,0
20230821,131900,884785390,14160,14160,14160,14160,15
20230821,131800,884572990,14200,14200,14200,14200,1
20230821,131700,884558790,14210,14210,14210,14210,0
20230821,131600,884558790,14210,14210,14210,14210,1
20230821,131500,884544580,14150,14200,14200,14150,1660
20230821,131400,861054980,14200,14200,14200,14200,0
20230821,131300,861054980,14200,14200,14200,14200,4
20230821,131200,860998180,14200,14200,14200,14200,0
20230821,131100,860998180,14200,14200,14200,14200,0
20230821,131000,860998180,14200,14200,14200,14200,1
20230821,130900,860983980,14200,14200,14200,14200,557
20230821,130800,853074580,14200,14200,14200,14200,1
20230821,130700,853060380,14150,14150,14150,14150,8
20230821,130600,852947180,14150,14150,14150,14150,96
20230821,130500,851588780,14150,14150,14150,14150,6
20230821,130400,851503880,14150,14140,14150,14100,251
20230821,130300,847959930,14140,14180,14180,14140,3507
20230821,130200,798328910,14200,14200,14200,14200,0
20230821,130100,798328910,14200,14200,14200,14200,149
20230821,130000,796213110,14200,14200,14200,14200,9
20230821,125900,796085310,14170,14170,14170,14170,6
20230821,125800,796000290,14160,14160,14160,14160,0
20230821,125700,796000290,14160,14160,14160,14160,0
20230821,125600,796000290,14160,14170,14170,14160,100
20230821,125500,794583920,14200,14200,14200,14200,0
20230821,125400,794583920,14200,14200,14200,14200,3
20230821,125300,794541320,14200,14200,14200,14200,0
20230821,125200,794541320,14200,14200,14200,14200,0
20230821,125100,794541320,14200,14200,14200,14200,1
20230821,125000,794527120,14190,14190,14190,14190,3
20230821,124900,794484550,14180,14180,14180,14180,831
20230821,124800,782700970,14190,14190,14190,14190,0
20230821,124700,782700970,14190,14190,14190,14190,0
20230821,124600,782700970,14190,14190,14190,14190,0
20230821,124500,782700970,14190,14190,14200,14190,5
20230821,124400,782630000,14190,14190,14190,14190,3
20230821,124300,782587430,14190,14190,14190,14190,2
20230821,124200,782559050,14180,14180,14180,14180,1
20230821,124100,782544870,14180,14180,14180,14180,0
20230821,124000,782544870,14180,14200,14200,14180,292
20230821,123900,778404250,14180,14180,14180,14180,10
20230821,123800,778262450,14180,14190,14190,14180,67
20230821,123700,777312380,14180,14190,14200,14180,305
20230821,123600,772985010,14200,14200,14200,14200,26
20230821,123500,772615810,14200,14200,14200,14200,0
20230821,123400,772615810,14200,14200,14200,14200,0
20230821,123300,772615810,14200,14200,14200,14200,0
20230821,123200,772615810,14200,14200,14200,14200,35
20230821,123100,772118810,14200,14200,14200,14200,0
20230821,123000,772118810,14200,14200,14200,14200,70
20230821,122900,771124810,14220,14220,14220,14220,1
20230821,122800,771110590,14190,14190,14190,14190,10
20230821,122700,770968690,14220,14220,14220,14220,0
20230821,122600,770968690,14220,14220,14220,14220,30
20230821,122500,770542090,14220,14220,14220,14220,351
20230821,122400,765550870,14220,14210,14220,14210,500
20230821,122300,758443680,14220,14220,14220,14220,0
20230821,122200,758443680,14220,14220,14220,14220,0
20230821,122100,758443680,14220,14220,14220,14220,0
20230821,122000,758443680,14220,14210,14220,14210,613
20230821,121900,749730320,14200,14210,14210,14200,5
20230821,121800,749659310,14200,14200,14200,14200,714
20230821,121700,739520510,14200,14190,14200,14190,10
20230821,121600,739378600,14190,14190,14190,14190,0
20230821,121500,739378600,14190,14190,14190,14190,22
20230821,121400,739066420,14190,14190,14190,14190,111
20230821,121300,737491330,14190,14190,14190,14190,1
20230821,121200,737477140,14150,14150,14150,14150,0
20230821,121100,737477140,14150,14180,14180,14150,15
20230821,121000,737264860,14180,14180,14180,14180,306
20230821,120900,732925780,14190,14190,14190,14190,0
20230821,120800,732925780,14190,14190,14190,14190,8
20230821,120700,732812260,14180,14180,14180,14180,0
20230821,120600,732812260,14180,14180,14180,14180,0
20230821,120500,732812260,14180,14180,14180,14180,18
20230821,120400,732557020,14180,14180,14180,14180,2
20230821,120300,732528660,14180,14180,14180,14180,89
20230821,120200,731266640,14180,14180,14180,14180,157
20230821,120100,729040380,14200,14200,14200,14200,0
20230821,120000,729040380,14200,14200,14200,14200,223
20230821,115900,725873780,14200,14200,14200,14200,0
20230821,115800,725873780,14200,14200,14200,14200,0
20230821,115700,725873780,14200,14180,14200,14180,121
20230821,115600,724155780,14190,14190,14190,14190,97
20230821,115500,722779350,14200,14190,14200,14190,2
20230821,115400,722750960,14190,14190,14190,14190,237
20230821,115300,719387930,14180,14180,14180,14180,118
20230821,115200,717714690,14180,14180,14180,14180,157
20230821,115100,715488430,14180,14180,14180,14180,0
20230821,115000,715488430,14180,14180,14180,14180,25
20230821,114900,715133930,14150,14150,14150,14150,0
20230821,114800,715133930,14150,14150,14150,14150,0
20230821,114700,715133930,14150,14160,14170,14150,99
20230821,114600,713731370,14150,14140,14150,14140,117
20230821,114500,712075870,14140,14150,14150,14140,236
20230821,114400,708738790,14150,14150,14150,14150,12
20230821,114300,708568990,14150,14150,14150,14150,195
20230821,114200,705809740,14150,14140,14150,14130,148
20230821,114100,703715910,14140,14150,14150,14140,14
20230821,114000,703517930,14130,14150,14150,14130,133
20230821,113900,701636610,14150,14150,14150,14140,66
20230821,113800,700702810,14120,14150,14150,14120,14
20230821,113700,700505070,14130,14150,14150,14130,206
20230821,113600,697590290,14150,14140,14150,14140,7
20230821,113500,697491280,14140,14150,14150,14140,148
20230821,113400,695397270,14150,14150,14150,14130,94
20230821,113300,694067410,14150,14150,14150,14150,211
20230821,113200,691081760,14150,14150,14150,14150,121
20230821,113100,689369610,14150,14150,14150,14150,20
20230821,113000,689086610,14150,14150,14150,14150,138
20230821,112900,687133910,14150,14130,14150,14130,140
20230821,112800,685152950,14130,14150,14150,14130,36
20230821,112700,684644190,14150,14150,14150,14130,95
20230821,112600,683300180,14150,14150,14150,14150,119
20230821,112500,681616330,14150,14150,14150,14150,143
20230821,112400,679592880,14150,14150,14150,14130,98
20230821,112300,678206400,14150,14180,14180,14150,116
20230821,112200,676564970,14180,14150,14180,14120,144
20230821,112100,674527370,14150,14160,14160,14120,2208
20230821,112000,643284450,14170,14190,14190,14170,114
20230821,111900,641666830,14190,14190,14190,14190,0
20230821,111800,641666830,14190,14190,14190,14190,0
20230821,111700,641666830,14190,14190,14190,14190,0
20230821,111600,641666830,14190,14190,14190,14190,186
20230821,111500,639027490,14180,14180,14180,14180,4
20230821,111400,638970770,14160,14160,14160,14160,0
20230821,111300,638970770,14160,14160,14160,14160,0
20230821,111200,638970770,14160,14160,14160,14160,25
20230821,111100,638616770,14170,14170,14170,14170,395
20230821,111000,633019620,14180,14180,14180,14180,112
20230821,110900,631431460,14180,14180,14180,14180,221
20230821,110800,628297680,14180,14180,14180,14180,21
20230821,110700,627999900,14210,14200,14210,14200,48
20230821,110600,627318120,14200,14200,14200,14200,282
20230821,110500,623313720,14200,14200,14200,14200,66
20230821,110400,622376520,14200,14190,14200,14190,123
20230821,110300,620631140,14190,14180,14190,14180,123
20230821,110200,618886050,14180,14180,14180,14180,0
20230821,110100,618886050,14180,14180,14180,14180,0
20230821,110000,618886050,14180,14190,14190,14180,16
20230821,105900,618659160,14180,14180,14180,14180,74
20230821,105800,617609840,14120,14120,14120,14120,0
20230821,105700,617609840,14120,14120,14120,14120,0
20230821,105600,617609840,14120,14120,14120,14120,5
20230821,105500,617539240,14120,14110,14120,14110,732
20230821,105400,607210710,14110,14100,14110,14100,227
20230821,105300,604009180,14110,14100,14110,14100,60
20230821,105200,603163170,14100,14100,14100,14100,134
20230821,105100,601273770,14100,14060,14100,14060,48
20230821,105000,600598730,14060,14060,14060,14060,96
20230821,104900,599248970,14050,14070,14070,14050,113
20230821,104800,597659770,14070,14070,14080,14070,113
20230821,104700,596069710,14000,14080,14110,14000,122
20230821,104600,594358030,14070,14160,14160,14030,2264
20230821,104500,562460700,14160,14150,14160,14150,27
20230821,104400,562078390,14150,14160,14160,14150,35
20230821,104300,561582990,14150,14150,14150,14150,5
20230821,104200,561512240,14150,14150,14150,14150,20
20230821,104100,561229240,14150,14150,14150,14150,25
20230821,104000,560875490,14150,14150,14150,14150,40
20230821,103900,560309490,14150,14150,14150,14150,0
20230821,103800,560309490,14150,14110,14150,14110,60
20230821,103700,559462210,14100,14090,14100,14090,31
20230821,103600,559025120,14090,14150,14150,14090,232
20230821,103500,555748920,14150,14150,14150,14110,146
20230821,103400,553683060,14150,14160,14160,14140,1319
20230821,103300,535017980,14220,14190,14220,14190,245
20230821,103200,531541360,14200,14230,14230,14200,962
20230821,103100,517875920,14240,14230,14240,14230,97
20230821,103000,516495510,14230,14220,14230,14220,57
20230821,102900,515684470,14230,14230,14230,14230,171
20230821,102800,513251140,14200,14200,14200,14200,0
20230821,102700,513251140,14200,14210,14220,14200,470
20230821,102600,506571850,14200,14200,14200,14200,31
20230821,102500,506131650,14210,14210,14210,14210,0
20230821,102400,506131650,14210,14210,14210,14210,0
20230821,102300,506131650,14210,14200,14210,14200,542
20230821,102200,498434210,14190,14190,14190,14180,237
20230821,102100,495071200,14180,14140,14180,14140,784
20230821,102000,483969050,14100,14100,14100,14100,15
20230821,101900,483757550,14100,14100,14100,14100,1
20230821,101800,483743450,14090,14060,14130,14040,527
20230821,101700,476333180,14060,14100,14140,14050,389
20230821,101600,470849770,14150,14140,14150,14110,711
20230821,101500,460805540,14150,14150,14150,14140,163
20230821,101400,458499400,14150,14150,14150,14150,352
20230821,101300,453518600,14140,14140,14140,14140,2
20230821,101200,453490320,14120,14150,14150,14120,62
20230821,101100,452613260,14150,14110,14150,14110,265
20230821,101000,448863910,14120,14150,14150,14120,25
20230821,100900,448510520,14150,14150,14160,14150,206
20230821,100800,445595610,14150,14150,14150,14150,223
20230821,100700,442440160,14130,14150,14150,14130,10
20230821,100600,442298820,14150,14150,14150,14150,144
20230821,100500,440261220,14150,14150,14150,14150,158
20230821,100400,438025520,14150,14150,14150,14150,788
20230821,100300,426875320,14150,14150,14180,14150,46
20230821,100200,426224330,14150,14150,14150,14150,42
20230821,100100,425630030,14180,14150,14180,14120,466
20230821,100000,419035150,14150,14120,14170,14120,197
20230821,095900,416247670,14150,14150,14150,14150,1068
20230821,095800,401135470,14150,14120,14150,14120,593
20230821,095700,392750960,14120,14120,14120,14060,76
20230821,095600,391682160,14090,14100,14100,14090,171
20230821,095500,389271270,14130,14150,14150,14090,1116
20230821,095400,373511320,14150,14150,14150,14150,30
20230821,095300,373086820,14150,14150,14150,14140,40
20230821,095200,372520830,14170,14150,14180,14150,180
20230821,095100,369971210,14150,14220,14220,14150,835
20230821,095000,358127630,14220,14220,14220,14220,278
20230821,094900,354174470,14220,14220,14220,14220,132
20230821,094800,352297430,14220,14120,14220,14120,1634
20230821,094700,329129250,14120,14130,14130,14120,95
20230821,094600,327787790,14130,14130,14130,14130,150
20230821,094500,325668290,14130,14120,14130,14120,379
20230821,094400,320313790,14120,14110,14120,14110,979
20230821,094300,306490970,14100,14100,14100,14100,710
20230821,094200,296479970,14090,14070,14090,14070,923
20230821,094100,283478010,14070,14040,14070,14040,898
20230821,094000,270851840,14030,14020,14030,14010,1146
20230821,093900,254791130,13980,13980,13980,13980,21
20230821,093800,254497550,14020,14000,14020,13980,963
20230821,093700,241011700,13980,13990,14010,13980,814
20230821,093600,229625310,13990,13970,14000,13970,824
20230821,093500,218096780,13970,13960,13970,13960,198
20230821,093400,215331370,13960,13960,13960,13950,54
20230821,093300,214577690,13960,13940,13960,13940,237
20230821,093200,211271070,13960,13880,13960,13880,589
20230821,093100,203050030,13880,13880,13880,13880,12
20230821,093000,202883470,13930,13950,13970,13930,268
20230821,092900,199144370,13950,13880,13950,13880,435
20230821,092800,193097840,13860,13870,13870,13860,1000
20230821,092700,179231320,13870,13880,13880,13870,4
20230821,092600,179175810,13880,13860,13880,13860,189
20230821,092500,176555680,13800,13800,13800,13800,0
20230821,092400,176555680,13800,13800,13800,13800,64
20230821,092300,175672480,13810,13870,13870,13810,2582
20230821,092200,139951880,13870,13880,13880,13870,125
20230821,092100,138218090,13880,13880,13880,13880,20
20230821,092000,137940490,13920,13930,13930,13920,241
20230821,091900,134585630,13920,13920,13920,13920,380
20230821,091800,129296030,13920,13900,13920,13900,163
20230821,091700,127028920,13900,13910,13910,13900,81
20230821,091600,125902820,13910,13910,13910,13900,81
20230821,091500,124776130,13840,13920,13920,13840,107
20230821,091400,123294690,13910,13910,13910,13910,0
20230821,091300,123294690,13910,13900,13910,13900,51
20230821,091200,122585370,13810,13880,13920,13810,139
20230821,091100,120656830,13880,13880,13880,13880,3
20230821,091000,120615190,13780,13790,13790,13780,248
20230821,090900,117196750,13890,13800,13890,13780,1899
20230821,090800,90932750,13770,13800,13800,13770,345
20230821,090700,86171780,13810,13810,13810,13810,0
20230821,090600,86171780,13810,13820,13820,13810,72
20230821,090500,85177240,13820,13820,13820,13820,3
20230821,090400,85135780,13820,13790,13820,13790,64
20230821,090300,84252770,13790,13760,13810,13760,900
20230821,090200,71860880,13760,13680,13760,13680,72
20230821,090100,70871980,13700,13800,13800,13700,365
20230821,090000,65835480,13860,13550,13870,13550,4848