KissMeData/034230/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190700,9259836620,14420,14420,14420,14420,13861
20230804,190600,9259836620,14420,14420,14420,14420,0
20230804,190500,9259836620,14420,14420,14420,14420,0
20230804,190400,9259836620,14420,14420,14420,14420,0
20230804,190300,9259836620,14420,14420,14420,14420,0
20230804,190200,9259836620,14420,14420,14420,14420,0
20230804,190100,9259836620,14420,14420,14420,14420,0
20230804,190000,9259836620,14420,14420,14420,14420,0
20230804,185900,9259836620,14420,14420,14420,14420,0
20230804,185800,9259836620,14420,14420,14420,14420,0
20230804,185700,9259836620,14420,14420,14420,14420,0
20230804,185600,9259836620,14420,14420,14420,14420,0
20230804,185500,9259836620,14420,14420,14420,14420,0
20230804,185400,9259836620,14420,14420,14420,14420,0
20230804,185300,9259836620,14420,14420,14420,14420,0
20230804,185200,9259836620,14420,14420,14420,14420,0
20230804,185100,9259836620,14420,14420,14420,14420,0
20230804,185000,9259836620,14420,14420,14420,14420,0
20230804,184900,9259836620,14420,14420,14420,14420,0
20230804,184800,9259836620,14420,14420,14420,14420,0
20230804,184700,9259836620,14420,14420,14420,14420,0
20230804,184600,9259836620,14420,14420,14420,14420,0
20230804,184500,9259836620,14420,14420,14420,14420,0
20230804,184400,9259836620,14420,14420,14420,14420,0
20230804,184300,9259836620,14420,14420,14420,14420,0
20230804,184200,9259836620,14420,14420,14420,14420,0
20230804,184100,9259836620,14420,14420,14420,14420,0
20230804,184000,9259836620,14420,14420,14420,14420,0
20230804,183900,9259836620,14420,14420,14420,14420,0
20230804,183800,9259836620,14420,14420,14420,14420,0
20230804,183700,9259836620,14420,14420,14420,14420,13861
20230804,183600,9259836620,14420,14420,14420,14420,0
20230804,183500,9259836620,14420,14420,14420,14420,0
20230804,183400,9259836620,14420,14420,14420,14420,0
20230804,183300,9259836620,14420,14420,14420,14420,0
20230804,183200,9259836620,14420,14420,14420,14420,0
20230804,183100,9259836620,14420,14420,14420,14420,0
20230804,183000,9259836620,14420,14420,14420,14420,0
20230804,182900,9259836620,14420,14420,14420,14420,0
20230804,182800,9259836620,14420,14420,14420,14420,0
20230804,182700,9259836620,14420,14420,14420,14420,0
20230804,182600,9259836620,14420,14420,14420,14420,0
20230804,182500,9259836620,14420,14420,14420,14420,0
20230804,182400,9259836620,14420,14420,14420,14420,0
20230804,182300,9259836620,14420,14420,14420,14420,0
20230804,182200,9259836620,14420,14420,14420,14420,0
20230804,182100,9259836620,14420,14420,14420,14420,0
20230804,182000,9259836620,14420,14420,14420,14420,0
20230804,181900,9259836620,14420,14420,14420,14420,0
20230804,181800,9259836620,14420,14420,14420,14420,0
20230804,181700,9259836620,14420,14420,14420,14420,0
20230804,181600,9259836620,14420,14420,14420,14420,0
20230804,181500,9259836620,14420,14420,14420,14420,0
20230804,181400,9259836620,14420,14420,14420,14420,0
20230804,181300,9259836620,14420,14420,14420,14420,0
20230804,181200,9259836620,14420,14420,14420,14420,0
20230804,181100,9259836620,14420,14420,14420,14420,0
20230804,181000,9259836620,14420,14420,14420,14420,0
20230804,180900,9259836620,14420,14420,14420,14420,0
20230804,180800,9259836620,14420,14420,14420,14420,0
20230804,180700,9259836620,14420,14420,14420,14420,13861
20230804,180600,9259836620,14420,14420,14420,14420,0
20230804,180500,9259836620,14420,14420,14420,14420,0
20230804,180400,9259836620,14420,14420,14420,14420,0
20230804,180300,9259836620,14420,14420,14420,14420,0
20230804,180200,9259836620,14420,14420,14420,14420,0
20230804,180100,9259836620,14420,14420,14420,14420,0
20230804,180000,9259836620,14420,14420,14420,14420,0
20230804,175900,9259836620,14420,14420,14420,14420,0
20230804,175800,9259836620,14420,14420,14420,14420,0
20230804,175700,9259836620,14420,14420,14420,14420,0
20230804,175600,9259836620,14420,14420,14420,14420,0
20230804,175500,9259836620,14420,14420,14420,14420,0
20230804,175400,9259836620,14420,14420,14420,14420,0
20230804,175300,9259836620,14420,14420,14420,14420,0
20230804,175200,9259836620,14420,14420,14420,14420,0
20230804,175100,9259836620,14420,14420,14420,14420,0
20230804,175000,9259836620,14420,14420,14420,14420,0
20230804,174900,9259836620,14420,14420,14420,14420,0
20230804,174800,9259836620,14420,14420,14420,14420,0
20230804,174700,9259836620,14420,14420,14420,14420,0
20230804,174600,9259836620,14420,14420,14420,14420,0
20230804,174500,9259836620,14420,14420,14420,14420,0
20230804,174400,9259836620,14420,14420,14420,14420,0
20230804,174300,9259836620,14420,14420,14420,14420,0
20230804,174200,9259836620,14420,14420,14420,14420,0
20230804,174100,9259836620,14420,14420,14420,14420,0
20230804,174000,9259836620,14420,14420,14420,14420,0
20230804,173900,9259836620,14420,14420,14420,14420,0
20230804,173800,9259836620,14420,14420,14420,14420,0
20230804,173700,9259836620,14420,14420,14420,14420,13861
20230804,173600,9259836620,14420,14420,14420,14420,0
20230804,173500,9259836620,14420,14420,14420,14420,0
20230804,173400,9259836620,14420,14420,14420,14420,0
20230804,173300,9259836620,14420,14420,14420,14420,0
20230804,173200,9259836620,14420,14420,14420,14420,0
20230804,173100,9259836620,14420,14420,14420,14420,0
20230804,173000,9259836620,14420,14420,14420,14420,0
20230804,172900,9259836620,14420,14420,14420,14420,0
20230804,172800,9259836620,14420,14420,14420,14420,0
20230804,172700,9259836620,14420,14420,14420,14420,0
20230804,172600,9259836620,14420,14420,14420,14420,0
20230804,172500,9259836620,14420,14420,14420,14420,0
20230804,172400,9259836620,14420,14420,14420,14420,0
20230804,172300,9259836620,14420,14420,14420,14420,0
20230804,172200,9259836620,14420,14420,14420,14420,0
20230804,172100,9259836620,14420,14420,14420,14420,0
20230804,172000,9259836620,14420,14420,14420,14420,0
20230804,171900,9259836620,14420,14420,14420,14420,0
20230804,171800,9259836620,14420,14420,14420,14420,0
20230804,171700,9259836620,14420,14420,14420,14420,0
20230804,171600,9259836620,14420,14420,14420,14420,0
20230804,171500,9259836620,14420,14420,14420,14420,0
20230804,171400,9259836620,14420,14420,14420,14420,0
20230804,171300,9259836620,14420,14420,14420,14420,0
20230804,171200,9259836620,14420,14420,14420,14420,0
20230804,171100,9259836620,14420,14420,14420,14420,0
20230804,171000,9259836620,14420,14420,14420,14420,0
20230804,170900,9259836620,14420,14420,14420,14420,0
20230804,170800,9259836620,14420,14420,14420,14420,0
20230804,170700,9259836620,14420,14420,14420,14420,13861
20230804,170600,9259836620,14420,14420,14420,14420,0
20230804,170500,9259836620,14420,14420,14420,14420,0
20230804,170400,9259836620,14420,14420,14420,14420,0
20230804,170300,9259836620,14420,14420,14420,14420,0
20230804,170200,9259836620,14420,14420,14420,14420,0
20230804,170100,9259836620,14420,14420,14420,14420,0
20230804,170000,9259836620,14420,14420,14420,14420,0
20230804,165900,9259836620,14420,14420,14420,14420,0
20230804,165800,9259836620,14420,14420,14420,14420,0
20230804,165700,9259836620,14420,14420,14420,14420,0
20230804,165600,9259836620,14420,14420,14420,14420,0
20230804,165500,9259836620,14420,14420,14420,14420,0
20230804,165400,9259836620,14420,14420,14420,14420,0
20230804,165300,9259836620,14420,14420,14420,14420,0
20230804,165200,9259836620,14420,14420,14420,14420,0
20230804,165100,9259836620,14420,14420,14420,14420,0
20230804,165000,9259836620,14420,14420,14420,14420,0
20230804,164900,9259836620,14420,14420,14420,14420,0
20230804,164800,9259836620,14420,14420,14420,14420,0
20230804,164700,9259836620,14420,14420,14420,14420,0
20230804,164600,9259836620,14420,14420,14420,14420,0
20230804,164500,9259836620,14420,14420,14420,14420,0
20230804,164400,9259836620,14420,14420,14420,14420,0
20230804,164300,9259836620,14420,14420,14420,14420,0
20230804,164200,9259836620,14420,14420,14420,14420,0
20230804,164100,9259836620,14420,14420,14420,14420,0
20230804,164000,9259836620,14420,14420,14420,14420,0
20230804,163900,9259836620,14420,14420,14420,14420,0
20230804,163800,9259836620,14420,14420,14420,14420,0
20230804,163700,9259836620,14420,14420,14420,14420,13861
20230804,163600,9259836620,14420,14420,14420,14420,0
20230804,163500,9259836620,14420,14420,14420,14420,0
20230804,163400,9259836620,14420,14420,14420,14420,0
20230804,163300,9259836620,14420,14420,14420,14420,0
20230804,163200,9259836620,14420,14420,14420,14420,0
20230804,163100,9259836620,14420,14420,14420,14420,0
20230804,163000,9259836620,14420,14420,14420,14420,0
20230804,162900,9259836620,14420,14420,14420,14420,0
20230804,162800,9259836620,14420,14420,14420,14420,0
20230804,162700,9259836620,14420,14420,14420,14420,0
20230804,162600,9259836620,14420,14420,14420,14420,0
20230804,162500,9259836620,14420,14420,14420,14420,0
20230804,162400,9259836620,14420,14420,14420,14420,0
20230804,162300,9259836620,14420,14420,14420,14420,0
20230804,162200,9259836620,14420,14420,14420,14420,0
20230804,162100,9259836620,14420,14420,14420,14420,0
20230804,162000,9259836620,14420,14420,14420,14420,0
20230804,161900,9259836620,14420,14420,14420,14420,0
20230804,161800,9259836620,14420,14420,14420,14420,0
20230804,161700,9259836620,14420,14420,14420,14420,0
20230804,161600,9259836620,14420,14420,14420,14420,0
20230804,161500,9259836620,14420,14420,14420,14420,0
20230804,161400,9259836620,14420,14420,14420,14420,0
20230804,161300,9259836620,14420,14420,14420,14420,0
20230804,161200,9259836620,14420,14420,14420,14420,0
20230804,161100,9259836620,14420,14420,14420,14420,0
20230804,161000,9259836620,14420,14420,14420,14420,0
20230804,160900,9259836620,14420,14420,14420,14420,0
20230804,160800,9259836620,14420,14420,14420,14420,0
20230804,160700,9259836620,14420,14420,14420,14420,13861
20230804,160600,9259836620,14420,14420,14420,14420,0
20230804,160500,9259836620,14420,14420,14420,14420,0
20230804,160400,9259836620,14420,14420,14420,14420,0
20230804,160300,9259836620,14420,14420,14420,14420,0
20230804,160200,9259836620,14420,14420,14420,14420,0
20230804,160100,9259836620,14420,14420,14420,14420,0
20230804,160000,9259836620,14420,14420,14420,14420,0
20230804,155900,9259836620,14420,14420,14420,14420,0
20230804,155800,9259836620,14420,14420,14420,14420,0
20230804,155700,9259836620,14420,14420,14420,14420,0
20230804,155600,9259836620,14420,14420,14420,14420,0
20230804,155500,9259836620,14420,14420,14420,14420,0
20230804,155400,9259836620,14420,14420,14420,14420,0
20230804,155300,9259836620,14420,14420,14420,14420,0
20230804,155200,9259836620,14420,14420,14420,14420,0
20230804,155100,9259836620,14420,14420,14420,14420,0
20230804,155000,9259836620,14420,14420,14420,14420,0
20230804,154900,9259836620,14420,14420,14420,14420,0
20230804,154800,9259836620,14420,14420,14420,14420,0
20230804,154700,9259836620,14420,14420,14420,14420,0
20230804,154600,9259836620,14420,14420,14420,14420,0
20230804,154500,9259836620,14420,14420,14420,14420,0
20230804,154400,9259836620,14420,14420,14420,14420,0
20230804,154300,9259836620,14420,14420,14420,14420,0
20230804,154200,9259836620,14420,14420,14420,14420,0
20230804,154100,9259836620,14420,14420,14420,14420,0
20230804,154000,9259836620,14420,14420,14420,14420,0
20230804,153900,9259836620,14420,14420,14420,14420,0
20230804,153800,9259836620,14420,14420,14420,14420,0
20230804,153700,9259836620,14420,14420,14420,14420,13861
20230804,153600,9259836620,14420,14420,14420,14420,0
20230804,153500,9259836620,14420,14420,14420,14420,0
20230804,153400,9259836620,14420,14420,14420,14420,0
20230804,153300,9259836620,14420,14420,14420,14420,0
20230804,153200,9259836620,14420,14420,14420,14420,0
20230804,153100,9259836620,14420,14420,14420,14420,0
20230804,153000,9259836620,14420,14420,14420,14420,13861
20230804,152900,9059961000,14410,14410,14410,14410,0
20230804,152800,9059961000,14410,14410,14410,14410,0
20230804,152700,9059961000,14410,14410,14410,14410,0
20230804,152600,9059961000,14410,14410,14410,14410,0
20230804,152500,9059961000,14410,14410,14410,14410,0
20230804,152400,9059961000,14410,14410,14410,14410,0
20230804,152300,9059961000,14410,14410,14410,14410,0
20230804,152200,9059961000,14410,14410,14410,14410,0
20230804,152100,9059961000,14410,14410,14410,14410,0
20230804,152000,9059961000,14410,14410,14410,14410,0
20230804,151900,9059961000,14410,14400,14420,14400,1564
20230804,151800,9037421010,14400,14410,14420,14400,1059
20230804,151700,9022159360,14400,14400,14410,14400,1236
20230804,151600,9004348870,14400,14400,14410,14390,896
20230804,151500,8991446680,14390,14390,14400,14390,3307
20230804,151400,8943826960,14390,14390,14390,14390,261
20230804,151300,8940071170,14400,14400,14400,14390,355
20230804,151200,8934960240,14400,14390,14400,14390,636
20230804,151100,8925802900,14400,14390,14400,14390,45
20230804,151000,8925154970,14390,14390,14390,14390,226
20230804,150900,8921902830,14390,14370,14390,14370,2443
20230804,150800,8886779850,14380,14370,14390,14370,585
20230804,150700,8878368810,14390,14400,14410,14370,5694
20230804,150600,8796418510,14400,14400,14420,14400,769
20230804,150500,8785338680,14400,14420,14420,14400,2090
20230804,150400,8755231980,14420,14440,14440,14420,4099
20230804,150300,8696095140,14430,14440,14440,14430,1411
20230804,150200,8675731000,14440,14430,14440,14430,622
20230804,150100,8666754530,14430,14430,14440,14430,207
20230804,150000,8663767480,14430,14430,14440,14430,2579
20230804,145900,8626530090,14440,14440,14440,14430,962
20230804,145800,8612647260,14430,14430,14430,14430,2175
20230804,145700,8581262010,14420,14430,14430,14420,978
20230804,145600,8567149510,14420,14420,14430,14420,225
20230804,145500,8563903560,14430,14420,14430,14420,2145
20230804,145400,8532951220,14430,14420,14430,14420,558
20230804,145300,8524903710,14420,14420,14430,14420,217
20230804,145200,8521773120,14420,14430,14430,14420,912
20230804,145100,8508618150,14430,14430,14430,14430,1326
20230804,145000,8489483970,14430,14430,14430,14420,442
20230804,144900,8483106910,14430,14430,14430,14430,133
20230804,144800,8481187720,14430,14420,14430,14420,2019
20230804,144700,8452071430,14420,14420,14430,14420,2385
20230804,144600,8417678040,14430,14420,14430,14420,519
20230804,144500,8410189040,14430,14420,14430,14420,399
20230804,144400,8404432730,14420,14430,14430,14420,497
20230804,144300,8397262230,14440,14440,14440,14430,670
20230804,144200,8387587440,14430,14420,14430,14420,4242
20230804,144100,8326385070,14420,14410,14420,14410,1342
20230804,144000,8307040780,14420,14410,14420,14410,883
20230804,143900,8294315100,14410,14410,14410,14400,274
20230804,143800,8290366820,14410,14410,14410,14410,6
20230804,143700,8290280360,14410,14420,14420,14410,1936
20230804,143600,8262381850,14420,14420,14430,14410,1118
20230804,143500,8246254560,14420,14410,14420,14410,446
20230804,143400,8239824990,14410,14420,14420,14410,180
20230804,143300,8237229410,14420,14420,14420,14410,589
20230804,143200,8228736140,14420,14420,14420,14410,809
20230804,143100,8217071060,14420,14420,14420,14410,609
20230804,143000,8208289640,14420,14420,14420,14420,466
20230804,142900,8201569920,14420,14420,14420,14410,2997
20230804,142800,8158373310,14410,14410,14410,14410,19
20230804,142700,8158099520,14420,14410,14420,14410,1931
20230804,142600,8130257460,14420,14400,14420,14400,1137
20230804,142500,8113871590,14410,14410,14410,14400,136
20230804,142400,8111912030,14410,14400,14410,14400,2677
20230804,142300,8073354030,14390,14390,14390,14390,163
20230804,142200,8071008460,14390,14400,14400,14390,1110
20230804,142100,8055035420,14400,14400,14400,14390,173
20230804,142000,8052544230,14400,14400,14400,14390,143
20230804,141900,8050485050,14400,14390,14400,14390,674
20230804,141800,8040779530,14390,14390,14390,14390,195
20230804,141700,8037973480,14390,14390,14390,14390,150
20230804,141600,8035814980,14400,14390,14400,14390,826
20230804,141500,8023923570,14390,14390,14390,14380,170
20230804,141400,8021477370,14390,14390,14390,14390,7
20230804,141300,8021376640,14390,14390,14390,14380,222
20230804,141200,8018182430,14390,14400,14400,14380,292
20230804,141100,8013981660,14390,14380,14390,14380,562
20230804,141000,8005894670,14380,14380,14380,14370,623
20230804,140900,7996936930,14380,14380,14380,14380,33
20230804,140800,7996462390,14380,14390,14390,14380,820
20230804,140700,7984667840,14390,14390,14390,14390,782
20230804,140600,7973414860,14390,14380,14390,14380,353
20230804,140500,7968338100,14380,14380,14380,14370,590
20230804,140400,7959854900,14380,14380,14380,14380,257
20230804,140300,7956159240,14370,14390,14400,14370,908
20230804,140200,7943101590,14390,14390,14400,14390,337
20230804,140100,7938250640,14400,14400,14410,14400,109
20230804,140000,7936680860,14410,14400,14410,14400,694
20230804,135900,7926680370,14400,14390,14400,14390,539
20230804,135800,7918923170,14390,14390,14390,14390,238
20230804,135700,7915498350,14390,14410,14410,14390,176
20230804,135600,7912962330,14400,14390,14410,14380,1986
20230804,135500,7884370970,14390,14390,14390,14380,250
20230804,135400,7880774050,14390,14390,14390,14390,234
20230804,135300,7877406790,14390,14390,14390,14390,91
20230804,135200,7876097300,14390,14400,14400,14380,2340
20230804,135100,7842438380,14400,14400,14410,14400,561
20230804,135000,7834357980,14400,14410,14410,14390,1046
20230804,134900,7819292960,14410,14390,14410,14390,1856
20230804,134800,7792553730,14400,14390,14400,14390,1639
20230804,134700,7768953950,14380,14400,14400,14380,600
20230804,134600,7760320540,14400,14400,14400,14400,444
20230804,134500,7753926940,14400,14380,14400,14380,166
20230804,134400,7751538620,14390,14380,14400,14380,340
20230804,134300,7746646060,14390,14380,14390,14380,534
20230804,134200,7738961810,14380,14390,14390,14380,268
20230804,134100,7735107880,14380,14390,14390,14380,236
20230804,134000,7731712750,14390,14370,14390,14370,414
20230804,133900,7725762970,14370,14380,14380,14360,436
20230804,133800,7719496030,14380,14380,14380,14380,33
20230804,133700,7719021490,14360,14390,14390,14360,620
20230804,133600,7710111000,14390,14380,14390,14380,155
20230804,133500,7707880580,14400,14400,14400,14370,1353
20230804,133400,7688404720,14400,14390,14400,14390,201
20230804,133300,7685512130,14390,14390,14390,14390,173
20230804,133200,7683022660,14380,14380,14390,14380,609
20230804,133100,7674265160,14380,14380,14380,14380,147
20230804,133000,7672151300,14380,14400,14400,14370,389
20230804,132900,7666555830,14400,14370,14400,14360,4112
20230804,132800,7607379050,14370,14380,14390,14370,792
20230804,132700,7595992410,14390,14360,14400,14360,8643
20230804,132600,7471651970,14350,14360,14360,14350,48
20230804,132500,7470962990,14360,14350,14360,14350,1076
20230804,132400,7455522290,14350,14350,14360,14350,1031
20230804,132300,7440727190,14350,14360,14360,14350,558
20230804,132200,7432719630,14360,14360,14370,14360,339
20230804,132100,7427851510,14360,14360,14360,14350,258
20230804,132000,7424147060,14360,14340,14360,14340,65
20230804,131900,7423214730,14340,14350,14360,14340,114
20230804,131800,7421579680,14360,14360,14360,14340,216
20230804,131700,7418480230,14370,14350,14370,14350,324
20230804,131600,7413827420,14370,14370,14370,14370,0
20230804,131500,7413827420,14370,14380,14380,14360,5660
20230804,131400,7332493080,14380,14380,14380,14370,79
20230804,131300,7331357380,14380,14380,14380,14380,3
20230804,131200,7331314240,14380,14380,14380,14380,228
20230804,131100,7328035600,14380,14370,14380,14370,608
20230804,131000,7319293280,14370,14380,14380,14370,89
20230804,130900,7318013600,14380,14380,14380,14380,2
20230804,130800,7317984840,14380,14360,14380,14350,2540
20230804,130700,7281524600,14360,14360,14360,14360,703
20230804,130600,7271429520,14360,14380,14380,14360,1254
20230804,130500,7253411740,14370,14380,14380,14370,502
20230804,130400,7246195250,14390,14380,14390,14380,492
20230804,130300,7239119840,14380,14380,14380,14380,496
20230804,130200,7231987360,14380,14370,14380,14370,215
20230804,130100,7228895830,14370,14370,14380,14370,192
20230804,130000,7226136190,14380,14380,14380,14370,141
20230804,125900,7224108870,14380,14380,14380,14380,18
20230804,125800,7223850030,14370,14380,14390,14370,42
20230804,125700,7223245910,14380,14380,14380,14380,626
20230804,125600,7214244030,14370,14370,14370,14370,68
20230804,125500,7213266870,14370,14360,14370,14360,55
20230804,125400,7212476570,14370,14370,14370,14360,297
20230804,125300,7208208700,14380,14380,14380,14370,15
20230804,125200,7207993050,14380,14380,14380,14380,240
20230804,125100,7204541850,14380,14380,14380,14380,200
20230804,125000,7201665850,14370,14370,14370,14370,575
20230804,124900,7193403100,14370,14370,14380,14370,117
20230804,124800,7191721360,14380,14380,14380,14380,404
20230804,124700,7185911840,14380,14380,14380,14380,18
20230804,124600,7185653000,14370,14370,14370,14370,279
20230804,124500,7181643770,14360,14350,14360,14350,148
20230804,124400,7179519690,14350,14340,14360,14330,3244
20230804,124300,7132975080,14330,14330,14330,14330,399
20230804,124200,7127257410,14330,14340,14340,14330,21
20230804,124100,7126956300,14340,14330,14340,14330,370
20230804,124000,7121654000,14340,14350,14350,14330,271
20230804,123900,7117767740,14350,14340,14350,14340,385
20230804,123800,7112246660,14350,14340,14350,14320,1664
20230804,123700,7088399920,14350,14350,14350,14350,0
20230804,123600,7088399920,14350,14330,14350,14330,1998
20230804,123500,7059759660,14330,14340,14340,14320,1309
20230804,123400,7041000160,14330,14340,14340,14330,175
20230804,123300,7038492040,14330,14330,14330,14330,3
20230804,123200,7038449050,14350,14350,14350,14320,467
20230804,123100,7031757230,14350,14360,14360,14350,411
20230804,123000,7025859080,14360,14360,14360,14360,178
20230804,122900,7023303000,14360,14370,14380,14360,2740
20230804,122800,6983917030,14380,14370,14390,14370,306
20230804,122700,6979516690,14370,14370,14370,14370,29
20230804,122600,6979099960,14370,14370,14380,14370,282
20230804,122500,6975047400,14370,14390,14390,14370,254
20230804,122400,6971393490,14390,14380,14390,14370,888
20230804,122300,6958627030,14390,14380,14390,14380,137
20230804,122200,6956656910,14390,14380,14390,14380,51
20230804,122100,6955923360,14390,14370,14390,14370,617
20230804,122000,6947055030,14370,14390,14390,14370,691
20230804,121900,6937117830,14400,14390,14400,14390,249
20230804,121800,6933534580,14390,14380,14400,14370,1066
20230804,121700,6918196340,14380,14390,14390,14380,1662
20230804,121600,6894291660,14390,14390,14390,14390,117
20230804,121500,6892608030,14390,14390,14390,14380,1127
20230804,121400,6876390510,14390,14390,14390,14390,713
20230804,121300,6866130440,14400,14390,14400,14390,68
20230804,121200,6865151740,14400,14390,14400,14370,575
20230804,121100,6856885730,14400,14390,14400,14390,355
20230804,121000,6851776900,14390,14380,14390,14380,308
20230804,120900,6847346890,14380,14370,14380,14370,925
20230804,120800,6834046340,14370,14390,14390,14370,1190
20230804,120700,6816929920,14390,14360,14390,14360,1849
20230804,120600,6790375970,14360,14350,14360,14350,1626
20230804,120500,6767027670,14360,14360,14360,14350,152
20230804,120400,6764845290,14360,14360,14360,14350,12
20230804,120300,6764672980,14350,14360,14360,14350,760
20230804,120200,6753761710,14360,14350,14360,14350,62
20230804,120100,6752871760,14360,14350,14360,14350,21
20230804,120000,6752570230,14350,14360,14360,14350,59
20230804,115900,6751723330,14360,14350,14360,14350,432
20230804,115800,6745521830,14360,14350,14360,14350,80
20230804,115700,6744373590,14350,14360,14360,14350,152
20230804,115600,6742191230,14360,14360,14360,14360,85
20230804,115500,6740970630,14360,14350,14360,14350,239
20230804,115400,6737538970,14360,14360,14360,14360,505
20230804,115300,6730287170,14350,14360,14360,14350,19
20230804,115200,6730014340,14360,14360,14360,14350,145
20230804,115100,6727933280,14360,14380,14380,14350,2078
20230804,115000,6698087830,14370,14360,14380,14360,614
20230804,114900,6689265550,14360,14350,14360,14350,1300
20230804,114800,6670607820,14340,14330,14340,14330,3222
20230804,114700,6624435250,14330,14330,14330,14330,121
20230804,114600,6622701320,14330,14330,14330,14320,302
20230804,114500,6618374230,14320,14330,14330,14320,481
20230804,114400,6611484580,14320,14320,14320,14320,515
20230804,114300,6604109780,14320,14330,14330,14320,94
20230804,114200,6602763330,14330,14320,14330,14320,611
20230804,114100,6594012270,14320,14320,14340,14320,2526
20230804,114000,6557827660,14330,14340,14340,14320,495
20230804,113900,6550734070,14330,14350,14350,14320,1768
20230804,113800,6525395180,14340,14350,14350,14340,1226
20230804,113700,6507814160,14340,14350,14350,14340,256
20230804,113600,6504143060,14340,14350,14350,14340,121
20230804,113500,6502407050,14350,14340,14350,14340,114
20230804,113400,6500772110,14350,14360,14360,14350,438
20230804,113300,6494486720,14350,14360,14360,14350,718
20230804,113200,6484182530,14350,14350,14360,14350,270
20230804,113100,6480307040,14350,14360,14360,14350,726
20230804,113000,6469884780,14360,14360,14370,14360,1119
20230804,112900,6453815280,14360,14370,14370,14360,41
20230804,112800,6453226450,14360,14360,14370,14360,25
20230804,112700,6452867270,14370,14360,14370,14360,404
20230804,112600,6447065310,14370,14370,14380,14370,794
20230804,112500,6435650520,14370,14380,14380,14370,20
20230804,112400,6435362940,14380,14380,14380,14370,301
20230804,112300,6431035060,14380,14370,14380,14370,294
20230804,112200,6426810110,14370,14360,14370,14360,1177
20230804,112100,6409902940,14370,14370,14370,14370,78
20230804,112000,6408782080,14370,14360,14370,14360,114
20230804,111900,6407144630,14360,14360,14360,14360,732
20230804,111800,6396633110,14360,14350,14360,14350,338
20230804,111700,6391781970,14350,14370,14380,14350,2677
20230804,111600,6353329210,14370,14370,14380,14370,427
20230804,111500,6347193150,14380,14380,14380,14370,736
20230804,111400,6336613040,14380,14390,14400,14380,6544
20230804,111300,6242440710,14400,14370,14400,14370,1767
20230804,111200,6217006890,14370,14360,14370,14360,770
20230804,111100,6205949410,14370,14370,14370,14370,14
20230804,111000,6205748230,14370,14370,14370,14360,1124
20230804,110900,6189598550,14370,14390,14390,14370,398
20230804,110800,6183873020,14390,14380,14390,14370,1109
20230804,110700,6167925880,14370,14380,14390,14370,693
20230804,110600,6157960400,14390,14400,14400,14390,790
20230804,110500,6146590750,14420,14400,14420,14390,731
20230804,110400,6136054240,14390,14420,14420,14390,330
20230804,110300,6131301120,14420,14430,14430,14410,544
20230804,110200,6123459100,14420,14440,14440,14420,1665
20230804,110100,6099424190,14450,14450,14450,14450,558
20230804,110000,6091361090,14450,14440,14450,14430,2940
20230804,105900,6048894600,14430,14440,14440,14430,9
20230804,105800,6048764670,14440,14440,14440,14440,11
20230804,105700,6048605830,14440,14440,14440,14430,1508
20230804,105600,6026830810,14440,14430,14440,14430,357
20230804,105500,6021678760,14430,14420,14430,14420,201
20230804,105400,6018778850,14430,14400,14430,14400,1961
20230804,105300,5990519140,14400,14380,14400,14370,4232
20230804,105200,5929691580,14390,14390,14400,14380,1211
20230804,105100,5912266390,14390,14400,14400,14390,1176
20230804,105000,5895335240,14400,14410,14410,14390,290
20230804,104900,5891159430,14410,14400,14410,14400,916
20230804,104800,5877968970,14400,14410,14430,14400,912
20230804,104700,5864830940,14400,14410,14420,14400,1206
20230804,104600,5847448490,14410,14410,14410,14390,1361
20230804,104500,5827854240,14410,14420,14420,14410,632
20230804,104400,5818743910,14420,14420,14420,14410,235
20230804,104300,5815357270,14420,14440,14440,14420,759
20230804,104200,5804408660,14440,14440,14440,14440,565
20230804,104100,5796250060,14440,14450,14460,14440,910
20230804,104000,5783107770,14450,14440,14450,14440,484
20230804,103900,5776114170,14440,14440,14450,14440,571
20230804,103800,5767864210,14440,14440,14450,14430,1683
20230804,103700,5743560410,14430,14430,14440,14420,3126
20230804,103600,5698434700,14430,14400,14440,14400,4411
20230804,103500,5634852290,14400,14380,14400,14370,1037
20230804,103400,5619930800,14370,14370,14370,14360,20
20230804,103300,5619643490,14380,14350,14380,14350,1222
20230804,103200,5602102940,14350,14370,14370,14350,5844
20230804,103100,5518180640,14370,14370,14370,14340,664
20230804,103000,5508652510,14370,14340,14370,14340,1757
20230804,102900,5483448920,14340,14340,14340,14340,2
20230804,102800,5483420240,14370,14360,14370,14320,2719
20230804,102700,5444459100,14340,14360,14370,14340,2980
20230804,102600,5401691610,14370,14370,14380,14370,788
20230804,102500,5390367630,14370,14360,14370,14360,379
20230804,102400,5384923660,14360,14360,14370,14360,780
20230804,102300,5373722480,14360,14340,14360,14340,1980
20230804,102200,5345312350,14350,14350,14350,14340,813
20230804,102100,5333652020,14350,14370,14370,14350,2183
20230804,102000,5302313380,14370,14380,14390,14360,1788
20230804,101900,5276625400,14380,14420,14420,14370,1454
20230804,101800,5255700170,14420,14430,14430,14390,1625
20230804,101700,5232272340,14420,14430,14440,14410,4991
20230804,101600,5160306170,14430,14420,14440,14410,2491
20230804,101500,5124367860,14420,14390,14420,14380,1831
20230804,101400,5097993780,14390,14400,14400,14390,1558
20230804,101300,5075571550,14390,14400,14410,14380,3026
20230804,101200,5032020040,14410,14400,14420,14400,3424
20230804,101100,4982702560,14410,14410,14420,14400,2200
20230804,101000,4951003280,14410,14430,14440,14410,3655
20230804,100900,4898297120,14430,14430,14440,14420,1817
20230804,100800,4872075250,14440,14430,14440,14420,1546
20230804,100700,4849761840,14430,14420,14430,14410,851
20230804,100600,4837488180,14430,14440,14440,14400,4504
20230804,100500,4772539310,14430,14460,14470,14430,1964
20230804,100400,4744161420,14460,14470,14480,14450,1469
20230804,100300,4722916800,14480,14500,14500,14480,7104
20230804,100200,4620000620,14500,14520,14530,14490,2495
20230804,100100,4583786920,14530,14540,14540,14520,7264
20230804,100000,4478205040,14540,14530,14550,14520,10617
20230804,095900,4323859120,14530,14480,14530,14470,22121
20230804,095800,4003103670,14470,14480,14490,14470,5004
20230804,095700,3930638690,14490,14460,14490,14460,9198
20230804,095600,3797490710,14460,14480,14480,14440,3982
20230804,095500,3739894990,14480,14480,14490,14440,9233
20230804,095400,3606239750,14480,14480,14490,14470,3755
20230804,095300,3551850300,14480,14480,14480,14460,11190
20230804,095200,3389859380,14470,14470,14480,14460,10840
20230804,095100,3232998090,14470,14470,14480,14450,9019
20230804,095000,3102545910,14470,14430,14500,14430,26205
20230804,094900,2723094610,14440,14410,14440,14410,12574
20230804,094800,2541709530,14410,14380,14420,14380,13771
20230804,094700,2343335860,14380,14360,14390,14350,7809
20230804,094600,2231102420,14350,14300,14360,14300,12472
20230804,094500,2052411690,14300,14250,14340,14250,3102
20230804,094400,2008050890,14250,14320,14320,14240,6456
20230804,094300,1915899880,14330,14290,14350,14290,12276
20230804,094200,1740085520,14300,14270,14300,14270,7699
20230804,094100,1630112590,14270,14270,14280,14250,4422
20230804,094000,1566994340,14270,14220,14280,14220,4498
20230804,093900,1502833200,14230,14250,14260,14230,1609
20230804,093800,1479916420,14250,14220,14260,14210,2158
20230804,093700,1449188830,14230,14160,14270,14160,21899
20230804,093600,1138242350,14160,14170,14170,14150,2766
20230804,093500,1099077520,14170,14150,14170,14140,2110
20230804,093400,1069217510,14130,14140,14140,14130,233
20230804,093300,1065924470,14150,14150,14160,14140,1134
20230804,093200,1049878380,14150,14160,14160,14120,1317
20230804,093100,1031254420,14160,14110,14160,14110,6147
20230804,093000,944331180,14110,14110,14110,14110,168
20230804,092900,941960700,14100,14090,14100,14080,1000
20230804,092800,927867780,14090,14100,14100,14090,3211
20230804,092700,882596320,14090,14090,14100,14080,1192
20230804,092600,865800470,14080,14080,14100,14070,1560
20230804,092500,843817010,14090,14100,14100,14080,7789
20230804,092400,734054290,14110,14110,14110,14110,652
20230804,092300,724854570,14110,14110,14120,14110,1154
20230804,092200,708567040,14100,14120,14120,14090,817
20230804,092100,697050840,14100,14120,14120,14090,725
20230804,092000,686822000,14130,14060,14130,14060,2652
20230804,091900,649415350,14080,14060,14080,14040,313
20230804,091800,645015070,14060,14080,14080,14060,3927
20230804,091700,589762870,14090,14110,14110,14090,2534
20230804,091600,554050350,14110,14100,14110,14090,1397
20230804,091500,534353530,14100,14110,14110,14100,594
20230804,091400,525978030,14110,14100,14130,14100,2594
20230804,091300,489372690,14110,14110,14110,14100,654
20230804,091200,480145200,14110,14100,14110,14100,1294
20230804,091100,461889390,14090,14090,14100,14070,1297
20230804,091000,443616290,14020,14060,14090,14010,2016
20230804,090900,415267520,14060,14010,14060,14010,524
20230804,090800,407917100,14010,14100,14100,14000,5955
20230804,090700,324233950,14100,14100,14100,14090,1707
20230804,090600,300167970,14100,14100,14110,14080,4530
20230804,090500,236294510,14100,14020,14100,14020,5658
20230804,090400,156736780,14010,14020,14040,14010,3208
20230804,090300,111731850,14010,13980,14010,13980,1233
20230804,090200,94485170,13980,13990,14030,13980,1932
20230804,090100,67443640,13990,13940,14020,13940,1510
20230804,090000,46346320,13940,13950,13980,13920,3291