KissMeData/089970/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194000,1395926890,13740,13740,13740,13740,1336
20230824,193900,1395926890,13740,13740,13740,13740,0
20230824,193800,1395926890,13740,13740,13740,13740,0
20230824,193700,1395926890,13740,13740,13740,13740,0
20230824,193600,1395926890,13740,13740,13740,13740,0
20230824,193500,1395926890,13740,13740,13740,13740,0
20230824,193400,1395926890,13740,13740,13740,13740,0
20230824,193300,1395926890,13740,13740,13740,13740,0
20230824,193200,1395926890,13740,13740,13740,13740,0
20230824,193100,1395926890,13740,13740,13740,13740,0
20230824,193000,1395926890,13740,13740,13740,13740,0
20230824,192900,1395926890,13740,13740,13740,13740,0
20230824,192800,1395926890,13740,13740,13740,13740,0
20230824,192700,1395926890,13740,13740,13740,13740,0
20230824,192600,1395926890,13740,13740,13740,13740,0
20230824,192500,1395926890,13740,13740,13740,13740,0
20230824,192400,1395926890,13740,13740,13740,13740,0
20230824,192300,1395926890,13740,13740,13740,13740,0
20230824,192200,1395926890,13740,13740,13740,13740,0
20230824,192100,1395926890,13740,13740,13740,13740,0
20230824,192000,1395926890,13740,13740,13740,13740,0
20230824,191900,1395926890,13740,13740,13740,13740,0
20230824,191800,1395926890,13740,13740,13740,13740,0
20230824,191700,1395926890,13740,13740,13740,13740,0
20230824,191600,1395926890,13740,13740,13740,13740,0
20230824,191500,1395926890,13740,13740,13740,13740,0
20230824,191400,1395926890,13740,13740,13740,13740,0
20230824,191300,1395926890,13740,13740,13740,13740,0
20230824,191200,1395926890,13740,13740,13740,13740,0
20230824,191100,1395926890,13740,13740,13740,13740,0
20230824,191000,1395926890,13740,13740,13740,13740,1336
20230824,190900,1395926890,13740,13740,13740,13740,0
20230824,190800,1395926890,13740,13740,13740,13740,0
20230824,190700,1395926890,13740,13740,13740,13740,0
20230824,190600,1395926890,13740,13740,13740,13740,0
20230824,190500,1395926890,13740,13740,13740,13740,0
20230824,190400,1395926890,13740,13740,13740,13740,0
20230824,190300,1395926890,13740,13740,13740,13740,0
20230824,190200,1395926890,13740,13740,13740,13740,0
20230824,190100,1395926890,13740,13740,13740,13740,0
20230824,190000,1395926890,13740,13740,13740,13740,0
20230824,185900,1395926890,13740,13740,13740,13740,0
20230824,185800,1395926890,13740,13740,13740,13740,0
20230824,185700,1395926890,13740,13740,13740,13740,0
20230824,185600,1395926890,13740,13740,13740,13740,0
20230824,185500,1395926890,13740,13740,13740,13740,0
20230824,185400,1395926890,13740,13740,13740,13740,0
20230824,185300,1395926890,13740,13740,13740,13740,0
20230824,185200,1395926890,13740,13740,13740,13740,0
20230824,185100,1395926890,13740,13740,13740,13740,0
20230824,185000,1395926890,13740,13740,13740,13740,0
20230824,184900,1395926890,13740,13740,13740,13740,0
20230824,184800,1395926890,13740,13740,13740,13740,0
20230824,184700,1395926890,13740,13740,13740,13740,0
20230824,184600,1395926890,13740,13740,13740,13740,0
20230824,184500,1395926890,13740,13740,13740,13740,0
20230824,184400,1395926890,13740,13740,13740,13740,0
20230824,184300,1395926890,13740,13740,13740,13740,0
20230824,184200,1395926890,13740,13740,13740,13740,0
20230824,184100,1395926890,13740,13740,13740,13740,0
20230824,184000,1395926890,13740,13740,13740,13740,1336
20230824,183900,1395926890,13740,13740,13740,13740,0
20230824,183800,1395926890,13740,13740,13740,13740,0
20230824,183700,1395926890,13740,13740,13740,13740,0
20230824,183600,1395926890,13740,13740,13740,13740,0
20230824,183500,1395926890,13740,13740,13740,13740,0
20230824,183400,1395926890,13740,13740,13740,13740,0
20230824,183300,1395926890,13740,13740,13740,13740,0
20230824,183200,1395926890,13740,13740,13740,13740,0
20230824,183100,1395926890,13740,13740,13740,13740,0
20230824,183000,1395926890,13740,13740,13740,13740,0
20230824,182900,1395926890,13740,13740,13740,13740,0
20230824,182800,1395926890,13740,13740,13740,13740,0
20230824,182700,1395926890,13740,13740,13740,13740,0
20230824,182600,1395926890,13740,13740,13740,13740,0
20230824,182500,1395926890,13740,13740,13740,13740,0
20230824,182400,1395926890,13740,13740,13740,13740,0
20230824,182300,1395926890,13740,13740,13740,13740,0
20230824,182200,1395926890,13740,13740,13740,13740,0
20230824,182100,1395926890,13740,13740,13740,13740,0
20230824,182000,1395926890,13740,13740,13740,13740,0
20230824,181900,1395926890,13740,13740,13740,13740,0
20230824,181800,1395926890,13740,13740,13740,13740,0
20230824,181700,1395926890,13740,13740,13740,13740,0
20230824,181600,1395926890,13740,13740,13740,13740,0
20230824,181500,1395926890,13740,13740,13740,13740,0
20230824,181400,1395926890,13740,13740,13740,13740,0
20230824,181300,1395926890,13740,13740,13740,13740,0
20230824,181200,1395926890,13740,13740,13740,13740,0
20230824,181100,1395926890,13740,13740,13740,13740,0
20230824,181000,1395926890,13740,13740,13740,13740,1336
20230824,180900,1395926890,13740,13740,13740,13740,0
20230824,180800,1395926890,13740,13740,13740,13740,0
20230824,180700,1395926890,13740,13740,13740,13740,0
20230824,180600,1395926890,13740,13740,13740,13740,0
20230824,180500,1395926890,13740,13740,13740,13740,0
20230824,180400,1395926890,13740,13740,13740,13740,0
20230824,180300,1395926890,13740,13740,13740,13740,0
20230824,180200,1395926890,13740,13740,13740,13740,0
20230824,180100,1395926890,13740,13740,13740,13740,0
20230824,180000,1395926890,13740,13740,13740,13740,0
20230824,175900,1395926890,13740,13740,13740,13740,0
20230824,175800,1395926890,13740,13740,13740,13740,0
20230824,175700,1395926890,13740,13740,13740,13740,0
20230824,175600,1395926890,13740,13740,13740,13740,0
20230824,175500,1395926890,13740,13740,13740,13740,0
20230824,175400,1395926890,13740,13740,13740,13740,0
20230824,175300,1395926890,13740,13740,13740,13740,0
20230824,175200,1395926890,13740,13740,13740,13740,0
20230824,175100,1395926890,13740,13740,13740,13740,0
20230824,175000,1395926890,13740,13740,13740,13740,0
20230824,174900,1395926890,13740,13740,13740,13740,0
20230824,174800,1395926890,13740,13740,13740,13740,0
20230824,174700,1395926890,13740,13740,13740,13740,0
20230824,174600,1395926890,13740,13740,13740,13740,0
20230824,174500,1395926890,13740,13740,13740,13740,0
20230824,174400,1395926890,13740,13740,13740,13740,0
20230824,174300,1395926890,13740,13740,13740,13740,0
20230824,174200,1395926890,13740,13740,13740,13740,0
20230824,174100,1395926890,13740,13740,13740,13740,0
20230824,174000,1395926890,13740,13740,13740,13740,1336
20230824,173900,1395926890,13740,13740,13740,13740,0
20230824,173800,1395926890,13740,13740,13740,13740,0
20230824,173700,1395926890,13740,13740,13740,13740,0
20230824,173600,1395926890,13740,13740,13740,13740,0
20230824,173500,1395926890,13740,13740,13740,13740,0
20230824,173400,1395926890,13740,13740,13740,13740,0
20230824,173300,1395926890,13740,13740,13740,13740,0
20230824,173200,1395926890,13740,13740,13740,13740,0
20230824,173100,1395926890,13740,13740,13740,13740,0
20230824,173000,1395926890,13740,13740,13740,13740,0
20230824,172900,1395926890,13740,13740,13740,13740,0
20230824,172800,1395926890,13740,13740,13740,13740,0
20230824,172700,1395926890,13740,13740,13740,13740,0
20230824,172600,1395926890,13740,13740,13740,13740,0
20230824,172500,1395926890,13740,13740,13740,13740,0
20230824,172400,1395926890,13740,13740,13740,13740,0
20230824,172300,1395926890,13740,13740,13740,13740,0
20230824,172200,1395926890,13740,13740,13740,13740,0
20230824,172100,1395926890,13740,13740,13740,13740,0
20230824,172000,1395926890,13740,13740,13740,13740,0
20230824,171900,1395926890,13740,13740,13740,13740,0
20230824,171800,1395926890,13740,13740,13740,13740,0
20230824,171700,1395926890,13740,13740,13740,13740,0
20230824,171600,1395926890,13740,13740,13740,13740,0
20230824,171500,1395926890,13740,13740,13740,13740,0
20230824,171400,1395926890,13740,13740,13740,13740,0
20230824,171300,1395926890,13740,13740,13740,13740,0
20230824,171200,1395926890,13740,13740,13740,13740,0
20230824,171100,1395926890,13740,13740,13740,13740,0
20230824,171000,1395926890,13740,13740,13740,13740,1336
20230824,170900,1395926890,13740,13740,13740,13740,0
20230824,170800,1395926890,13740,13740,13740,13740,0
20230824,170700,1395926890,13740,13740,13740,13740,0
20230824,170600,1395926890,13740,13740,13740,13740,0
20230824,170500,1395926890,13740,13740,13740,13740,0
20230824,170400,1395926890,13740,13740,13740,13740,0
20230824,170300,1395926890,13740,13740,13740,13740,0
20230824,170200,1395926890,13740,13740,13740,13740,0
20230824,170100,1395926890,13740,13740,13740,13740,0
20230824,170000,1395926890,13740,13740,13740,13740,0
20230824,165900,1395926890,13740,13740,13740,13740,0
20230824,165800,1395926890,13740,13740,13740,13740,0
20230824,165700,1395926890,13740,13740,13740,13740,0
20230824,165600,1395926890,13740,13740,13740,13740,0
20230824,165500,1395926890,13740,13740,13740,13740,0
20230824,165400,1395926890,13740,13740,13740,13740,0
20230824,165300,1395926890,13740,13740,13740,13740,0
20230824,165200,1395926890,13740,13740,13740,13740,0
20230824,165100,1395926890,13740,13740,13740,13740,0
20230824,165000,1395926890,13740,13740,13740,13740,0
20230824,164900,1395926890,13740,13740,13740,13740,0
20230824,164800,1395926890,13740,13740,13740,13740,0
20230824,164700,1395926890,13740,13740,13740,13740,0
20230824,164600,1395926890,13740,13740,13740,13740,0
20230824,164500,1395926890,13740,13740,13740,13740,0
20230824,164400,1395926890,13740,13740,13740,13740,0
20230824,164300,1395926890,13740,13740,13740,13740,0
20230824,164200,1395926890,13740,13740,13740,13740,0
20230824,164100,1395926890,13740,13740,13740,13740,0
20230824,164000,1395926890,13740,13740,13740,13740,1336
20230824,163900,1395926890,13740,13740,13740,13740,0
20230824,163800,1395926890,13740,13740,13740,13740,0
20230824,163700,1395926890,13740,13740,13740,13740,0
20230824,163600,1395926890,13740,13740,13740,13740,0
20230824,163500,1395926890,13740,13740,13740,13740,0
20230824,163400,1395926890,13740,13740,13740,13740,0
20230824,163300,1395926890,13740,13740,13740,13740,0
20230824,163200,1395926890,13740,13740,13740,13740,0
20230824,163100,1395926890,13740,13740,13740,13740,0
20230824,163000,1395926890,13740,13740,13740,13740,0
20230824,162900,1395926890,13740,13740,13740,13740,0
20230824,162800,1395926890,13740,13740,13740,13740,0
20230824,162700,1395926890,13740,13740,13740,13740,0
20230824,162600,1395926890,13740,13740,13740,13740,0
20230824,162500,1395926890,13740,13740,13740,13740,0
20230824,162400,1395926890,13740,13740,13740,13740,0
20230824,162300,1395926890,13740,13740,13740,13740,0
20230824,162200,1395926890,13740,13740,13740,13740,0
20230824,162100,1395926890,13740,13740,13740,13740,0
20230824,162000,1395926890,13740,13740,13740,13740,0
20230824,161900,1395926890,13740,13740,13740,13740,0
20230824,161800,1395926890,13740,13740,13740,13740,0
20230824,161700,1395926890,13740,13740,13740,13740,0
20230824,161600,1395926890,13740,13740,13740,13740,0
20230824,161500,1395926890,13740,13740,13740,13740,0
20230824,161400,1395926890,13740,13740,13740,13740,0
20230824,161300,1395926890,13740,13740,13740,13740,0
20230824,161200,1395926890,13740,13740,13740,13740,0
20230824,161100,1395926890,13740,13740,13740,13740,0
20230824,161000,1395926890,13740,13740,13740,13740,1336
20230824,160900,1395926890,13740,13740,13740,13740,0
20230824,160800,1395926890,13740,13740,13740,13740,0
20230824,160700,1395926890,13740,13740,13740,13740,0
20230824,160600,1395926890,13740,13740,13740,13740,0
20230824,160500,1395926890,13740,13740,13740,13740,0
20230824,160400,1395926890,13740,13740,13740,13740,0
20230824,160300,1395926890,13740,13740,13740,13740,0
20230824,160200,1395926890,13740,13740,13740,13740,0
20230824,160100,1395926890,13740,13740,13740,13740,0
20230824,160000,1395926890,13740,13740,13740,13740,0
20230824,155900,1395926890,13740,13740,13740,13740,0
20230824,155800,1395926890,13740,13740,13740,13740,0
20230824,155700,1395926890,13740,13740,13740,13740,0
20230824,155600,1395926890,13740,13740,13740,13740,0
20230824,155500,1395926890,13740,13740,13740,13740,0
20230824,155400,1395926890,13740,13740,13740,13740,0
20230824,155300,1395926890,13740,13740,13740,13740,0
20230824,155200,1395926890,13740,13740,13740,13740,0
20230824,155100,1395926890,13740,13740,13740,13740,0
20230824,155000,1395926890,13740,13740,13740,13740,0
20230824,154900,1395926890,13740,13740,13740,13740,0
20230824,154800,1395926890,13740,13740,13740,13740,0
20230824,154700,1395926890,13740,13740,13740,13740,0
20230824,154600,1395926890,13740,13740,13740,13740,0
20230824,154500,1395926890,13740,13740,13740,13740,0
20230824,154400,1395926890,13740,13740,13740,13740,0
20230824,154300,1395926890,13740,13740,13740,13740,0
20230824,154200,1395926890,13740,13740,13740,13740,0
20230824,154100,1395926890,13740,13740,13740,13740,0
20230824,154000,1395926890,13740,13740,13740,13740,1336
20230824,153900,1395926890,13740,13740,13740,13740,0
20230824,153800,1395926890,13740,13740,13740,13740,0
20230824,153700,1395926890,13740,13740,13740,13740,0
20230824,153600,1395926890,13740,13740,13740,13740,0
20230824,153500,1395926890,13740,13740,13740,13740,0
20230824,153400,1395926890,13740,13740,13740,13740,0
20230824,153300,1395926890,13740,13740,13740,13740,0
20230824,153200,1395926890,13740,13740,13740,13740,0
20230824,153100,1395926890,13740,13740,13740,13740,0
20230824,153000,1395926890,13740,13740,13740,13740,1336
20230824,152900,1377570250,13740,13740,13740,13740,0
20230824,152800,1377570250,13740,13740,13740,13740,0
20230824,152700,1377570250,13740,13740,13740,13740,0
20230824,152600,1377570250,13740,13740,13740,13740,0
20230824,152500,1377570250,13740,13740,13740,13740,0
20230824,152400,1377570250,13740,13740,13740,13740,0
20230824,152300,1377570250,13740,13740,13740,13740,0
20230824,152200,1377570250,13740,13740,13740,13740,0
20230824,152100,1377570250,13740,13740,13740,13740,0
20230824,152000,1377570250,13740,13740,13740,13740,0
20230824,151900,1377570250,13740,13690,13740,13690,72
20230824,151800,1376584520,13700,13700,13700,13700,0
20230824,151700,1376584520,13700,13690,13700,13690,109
20230824,151600,1375091310,13690,13710,13710,13690,1007
20230824,151500,1361300110,13700,13700,13700,13700,35
20230824,151400,1360820610,13700,13720,13720,13700,1071
20230824,151300,1346142110,13750,13750,13750,13750,10
20230824,151200,1346004610,13720,13720,13720,13720,11
20230824,151100,1345853690,13720,13730,13730,13720,500
20230824,151000,1338993050,13730,13740,13760,13730,14
20230824,150900,1338800790,13750,13720,13750,13720,122
20230824,150800,1337126610,13720,13760,13760,13720,13
20230824,150700,1336948170,13710,13710,13710,13710,0
20230824,150600,1336948170,13710,13760,13760,13710,29
20230824,150500,1336549680,13700,13700,13700,13700,212
20230824,150400,1333645280,13700,13700,13700,13700,0
20230824,150300,1333645280,13700,13700,13710,13700,497
20230824,150200,1326836270,13700,13700,13700,13700,0
20230824,150100,1326836270,13700,13720,13760,13700,212
20230824,150000,1323923000,13700,13700,13710,13700,1054
20230824,145900,1309481850,13700,13710,13710,13700,403
20230824,145800,1303956890,13720,13710,13720,13710,131
20230824,145700,1302159620,13710,13710,13710,13710,290
20230824,145600,1298183720,13720,13720,13720,13720,20
20230824,145500,1297909320,13720,13720,13720,13720,250
20230824,145400,1294479320,13720,13720,13720,13710,358
20230824,145300,1289568310,13730,13730,13730,13730,11
20230824,145200,1289417280,13720,13720,13730,13720,349
20230824,145100,1284628980,13720,13730,13730,13720,92
20230824,145000,1283366730,13730,13720,13730,13720,17
20230824,144900,1283133480,13720,13710,13720,13710,361
20230824,144800,1278183890,13720,13720,13720,13710,229
20230824,144700,1275042130,13710,13710,13710,13710,577
20230824,144600,1267131460,13710,13720,13720,13710,220
20230824,144500,1264114020,13720,13720,13720,13720,16
20230824,144400,1263894500,13720,13710,13720,13710,74
20230824,144300,1262879840,13720,13720,13730,13720,291
20230824,144200,1258885320,13720,13720,13720,13720,137
20230824,144100,1257005680,13720,13730,13730,13720,264
20230824,144000,1253383000,13740,13730,13740,13730,157
20230824,143900,1251227350,13730,13730,13730,13730,58
20230824,143800,1250431010,13730,13730,13730,13730,91
20230824,143700,1249181580,13730,13720,13770,13720,65
20230824,143600,1248289090,13720,13710,13730,13710,944
20230824,143500,1235333430,13710,13720,13720,13710,390
20230824,143400,1229984530,13710,13710,13710,13710,56
20230824,143300,1229216770,13720,13720,13720,13710,530
20230824,143200,1221947590,13710,13710,13710,13710,11
20230824,143100,1221796780,13710,13720,13730,13710,200
20230824,143000,1219054660,13710,13730,13730,13710,169
20230824,142900,1216736100,13730,13730,13730,13730,17
20230824,142800,1216502690,13720,13730,13730,13720,450
20230824,142700,1210328590,13740,13740,13740,13740,46
20230824,142600,1209696550,13740,13740,13740,13740,41
20230824,142500,1209133210,13740,13760,13760,13740,178
20230824,142400,1206686360,13770,13770,13770,13770,10
20230824,142300,1206548660,13770,13760,13770,13760,12
20230824,142200,1206383530,13770,13730,13770,13730,413
20230824,142100,1200706420,13750,13740,13750,13740,16
20230824,142000,1200486540,13740,13720,13740,13720,297
20230824,141900,1196408780,13730,13750,13750,13730,84
20230824,141800,1195255050,13770,13750,13770,13750,6
20230824,141700,1195172450,13750,13730,13760,13730,357
20230824,141600,1190261780,13730,13750,13760,13730,236
20230824,141500,1187018630,13740,13720,13740,13720,237
20230824,141400,1183764830,13720,13720,13720,13710,372
20230824,141300,1178663610,13720,13720,13720,13720,0
20230824,141200,1178663610,13720,13720,13720,13720,205
20230824,141100,1175851010,13730,13730,13730,13730,18
20230824,141000,1175603870,13730,13730,13740,13730,94
20230824,140900,1174312600,13720,13720,13730,13720,386
20230824,140800,1169016120,13730,13740,13740,13730,32
20230824,140700,1168576730,13740,13730,13740,13730,51
20230824,140600,1167876100,13730,13750,13750,13730,241
20230824,140500,1164566660,13740,13750,13750,13740,16
20230824,140400,1164346780,13740,13720,13740,13720,303
20230824,140300,1160186170,13720,13730,13730,13720,121
20230824,140200,1158525860,13730,13730,13730,13730,0
20230824,140100,1158525860,13730,13740,13740,13720,206
20230824,140000,1155697580,13750,13720,13750,13720,88
20230824,135900,1154490160,13720,13730,13750,13720,942
20230824,135800,1141554070,13730,13740,13740,13730,277
20230824,135700,1137749470,13740,13740,13740,13730,216
20230824,135600,1134783580,13740,13740,13740,13740,12
20230824,135500,1134618700,13740,13740,13740,13740,86
20230824,135400,1133437060,13740,13740,13740,13730,239
20230824,135300,1130153310,13750,13760,13760,13750,101
20230824,135200,1128763560,13770,13770,13770,13740,118
20230824,135100,1127142090,13730,13730,13730,13730,0
20230824,135000,1127142090,13730,13740,13750,13730,394
20230824,134900,1121727530,13750,13750,13750,13750,32
20230824,134800,1121287530,13750,13740,13760,13740,210
20230824,134700,1118401890,13720,13720,13720,13720,97
20230824,134600,1117071050,13730,13730,13730,13730,135
20230824,134500,1115217500,13750,13720,13750,13700,21
20230824,134400,1114929330,13710,13720,13720,13710,349
20230824,134300,1110142990,13720,13730,13730,13720,197
20230824,134200,1107438810,13720,13720,13730,13710,411
20230824,134100,1101798550,13720,13740,13740,13720,119
20230824,134000,1100165250,13740,13710,13740,13710,218
20230824,133900,1097173780,13710,13720,13730,13710,277
20230824,133800,1093374530,13720,13720,13720,13720,50
20230824,133700,1092688530,13720,13720,13720,13720,211
20230824,133600,1089793610,13730,13740,13740,13730,235
20230824,133500,1086565060,13740,13730,13740,13730,92
20230824,133400,1085301890,13730,13740,13740,13730,206
20230824,133300,1082473470,13750,13760,13760,13750,19
20230824,133200,1082212190,13760,13740,13760,13740,12
20230824,133100,1082047290,13740,13740,13740,13740,220
20230824,133000,1079024490,13740,13730,13740,13730,210
20230824,132900,1076139230,13740,13740,13740,13740,0
20230824,132800,1076139230,13740,13750,13760,13730,297
20230824,132700,1072057240,13730,13720,13730,13720,339
20230824,132600,1067404820,13710,13710,13710,13710,0
20230824,132500,1067404820,13710,13720,13720,13700,104
20230824,132400,1065979090,13720,13700,13720,13700,319
20230824,132300,1061606110,13710,13710,13710,13710,116
20230824,132200,1060015750,13710,13710,13710,13710,0
20230824,132100,1060015750,13710,13710,13710,13710,12
20230824,132000,1059851230,13710,13710,13710,13710,414
20230824,131900,1054175290,13700,13700,13700,13700,12
20230824,131800,1054010890,13690,13690,13690,13690,12
20230824,131700,1053846610,13690,13700,13700,13690,279
20230824,131600,1050026260,13700,13690,13710,13680,340
20230824,131500,1045368040,13680,13680,13680,13680,85
20230824,131400,1044205240,13700,13680,13700,13670,281
20230824,131300,1040357240,13680,13680,13680,13680,5
20230824,131200,1040288840,13670,13680,13680,13670,297
20230824,131100,1036227950,13690,13670,13690,13670,433
20230824,131000,1030306070,13670,13670,13670,13670,11
20230824,130900,1030155700,13670,13680,13680,13670,369
20230824,130800,1025109730,13680,13680,13680,13680,49
20230824,130700,1024439410,13680,13680,13680,13670,293
20230824,130600,1020431280,13680,13680,13680,13680,700
20230824,130500,1010855280,13690,13690,13690,13690,614
20230824,130400,1002449620,13690,13700,13700,13690,216
20230824,130300,999492430,13700,13700,13700,13700,162
20230824,130200,997273030,13710,13690,13710,13690,519
20230824,130100,990161420,13700,13700,13700,13700,97
20230824,130000,988832520,13700,13700,13700,13700,937
20230824,125900,975995620,13700,13700,13700,13700,206
20230824,125800,973173420,13710,13710,13710,13710,73
20230824,125700,972172590,13720,13700,13720,13700,154
20230824,125600,970060250,13710,13710,13710,13710,510
20230824,125500,963068150,13710,13710,13710,13700,442
20230824,125400,957010070,13710,13720,13740,13710,239
20230824,125300,953733090,13720,13730,13730,13720,157
20230824,125200,951577720,13730,13730,13730,13730,96
20230824,125100,950259640,13730,13730,13730,13730,461
20230824,125000,943930110,13740,13740,13740,13740,58
20230824,124900,943133190,13740,13750,13750,13740,193
20230824,124800,940479570,13750,13760,13760,13750,207
20230824,124700,937631360,13770,13760,13770,13760,17
20230824,124600,937397390,13780,13790,13790,13780,220
20230824,124500,934365590,13790,13740,13790,13730,444
20230824,124400,928266980,13730,13730,13740,13730,233
20230824,124300,925065950,13730,13730,13730,13730,50
20230824,124200,924379450,13730,13730,13730,13730,86
20230824,124100,923198670,13730,13730,13730,13730,415
20230824,124000,917500720,13720,13720,13720,13720,85
20230824,123900,916334520,13720,13790,13790,13720,12
20230824,123800,916169810,13720,13720,13720,13720,12
20230824,123700,916005170,13730,13730,13730,13720,361
20230824,123600,911049500,13730,13720,13730,13720,241
20230824,123500,907740730,13720,13720,13720,13720,238
20230824,123400,904475370,13710,13720,13720,13710,124
20230824,123300,902775060,13720,13710,13720,13710,171
20230824,123200,900429230,13720,13720,13720,13720,91
20230824,123100,899180710,13750,13710,13750,13710,383
20230824,123000,893921810,13710,13710,13710,13700,393
20230824,122900,888537370,13710,13750,13750,13710,214
20230824,122800,885603080,13710,13710,13710,13710,0
20230824,122700,885603080,13710,13710,13710,13710,49
20230824,122600,884931290,13700,13710,13710,13700,323
20230824,122500,880504150,13710,13700,13710,13700,142
20230824,122400,878557450,13690,13690,13690,13690,124
20230824,122300,876859890,13740,13690,13740,13670,394
20230824,122200,871464510,13660,13680,13680,13660,270
20230824,122100,867772340,13670,13660,13680,13660,125
20230824,122000,866064160,13660,13670,13670,13660,443
20230824,121900,860011810,13670,13670,13670,13670,181
20230824,121800,857537540,13680,13690,13690,13680,232
20230824,121700,854362040,13700,13700,13700,13700,161
20230824,121600,852156340,13700,13710,13710,13700,349
20230824,121500,847371560,13710,13720,13720,13710,325
20230824,121400,842915350,13710,13710,13710,13710,74
20230824,121300,841900810,13710,13710,13710,13710,370
20230824,121200,836828110,13710,13710,13710,13710,50
20230824,121100,836142610,13710,13720,13720,13710,298
20230824,121000,832055810,13720,13730,13730,13720,111
20230824,120900,830532750,13720,13720,13720,13720,49
20230824,120800,829860470,13720,13720,13720,13720,193
20230824,120700,827212510,13690,13690,13750,13690,216
20230824,120600,824255170,13710,13700,13750,13690,746
20230824,120500,814014450,13690,13710,13710,13690,196
20230824,120400,811329310,13720,13720,13720,13720,25
20230824,120300,810986310,13730,13740,13740,13730,1072
20230824,120200,796266590,13740,13790,13790,13740,1003
20230824,120100,782455130,13790,13800,13800,13790,594
20230824,120000,774262710,13800,13800,13800,13800,11
20230824,115900,774110910,13800,13850,13850,13800,1434
20230824,115800,754292380,13890,13840,13890,13820,204
20230824,115700,751469190,13850,13820,13850,13820,128
20230824,115600,749700170,13890,13810,13890,13800,196
20230824,115500,746993140,13810,13810,13810,13810,1
20230824,115400,746979330,13830,13810,13890,13810,282
20230824,115300,743084590,13810,13800,13810,13800,240
20230824,115200,739770820,13800,13760,13800,13750,198
20230824,115100,737046030,13750,13770,13770,13730,563
20230824,115000,729306600,13750,13760,13770,13750,259
20230824,114900,725742730,13760,13780,13780,13760,698
20230824,114800,716131140,13800,13800,13810,13800,578
20230824,114700,708154640,13800,13810,13810,13800,173
20230824,114600,705766850,13820,13810,13820,13800,282
20230824,114500,701875210,13810,13810,13810,13810,12
20230824,114400,701709490,13820,13800,13820,13800,217
20230824,114300,698714850,13810,13820,13860,13800,661
20230824,114200,689581040,13860,13860,13860,13860,1
20230824,114100,689567180,13820,13820,13820,13820,70
20230824,114000,688599780,13810,13820,13820,13810,412
20230824,113900,682908050,13810,13840,13840,13810,71
20230824,113800,681926100,13840,13860,13860,13840,483
20230824,113700,675235580,13900,13900,13900,13900,0
20230824,113600,675235580,13900,13810,13900,13810,226
20230824,113500,672110710,13810,13830,13850,13810,982
20230824,113400,658546260,13830,13830,13830,13830,11
20230824,113300,658394130,13850,13850,13850,13850,105
20230824,113200,656939880,13850,13860,13900,13850,233
20230824,113100,653711390,13860,13860,13860,13860,232
20230824,113000,650495870,13850,13830,13880,13830,113
20230824,112900,648932580,13820,13820,13820,13820,50
20230824,112800,648241580,13880,13810,13880,13810,834
20230824,112700,636705310,13840,13860,13860,13820,1328
20230824,112600,618335480,13910,13910,13910,13910,1
20230824,112500,618321570,13860,13880,13880,13860,426
20230824,112400,612412960,13890,13900,13900,13890,1219
20230824,112300,595476930,13900,13940,13940,13900,2580
20230824,112200,559585110,13950,13960,13960,13950,2806
20230824,112100,520428730,13960,13990,13990,13960,1369
20230824,112000,501298820,13980,13980,13980,13980,147
20230824,111900,499243760,13980,13980,13980,13980,379
20230824,111800,493945340,13980,13980,13980,13980,11
20230824,111700,493791560,13980,13990,13990,13980,240
20230824,111600,490435360,13990,13990,13990,13990,286
20230824,111500,486434220,13990,13990,13990,13990,197
20230824,111400,483678190,13990,14000,14000,13990,513
20230824,111300,476497120,14000,14010,14010,14000,40
20230824,111200,475937030,14010,14010,14010,14010,11
20230824,111100,475782920,14010,14010,14010,14010,86
20230824,111000,474578060,14000,14000,14030,14000,977
20230824,110900,460884530,14000,14000,14000,14000,404
20230824,110800,455228530,14000,14020,14020,14000,86
20230824,110700,454024510,14000,14000,14010,14000,412
20230824,110600,448256400,14000,14000,14010,14000,278
20230824,110500,444364300,14000,14010,14010,14000,68
20230824,110400,443411730,14010,14010,14010,14010,0
20230824,110300,443411730,14010,14020,14020,14010,767
20230824,110200,432661870,14020,14000,14020,14000,322
20230824,110100,428150950,14000,14010,14010,14000,205
20230824,110000,425279260,14010,14010,14010,14010,97
20230824,105900,423920290,14010,14020,14020,14010,241
20230824,105800,420542630,14030,14000,14030,14000,25
20230824,105700,420192330,14000,13990,14020,13990,1743
20230824,105600,395774140,13990,13990,13990,13990,10
20230824,105500,395634240,13990,13980,13990,13980,307
20230824,105400,391340160,13970,13970,13970,13970,1220
20230824,105300,374296760,13970,14050,14050,13970,1662
20230824,105200,351019300,14050,14060,14060,14050,211
20230824,105100,348052750,14060,14060,14060,14060,2
20230824,105000,348024630,14050,14060,14060,14050,296
20230824,104900,343863070,14070,14060,14110,14060,117
20230824,104800,342216800,14050,14050,14050,14050,0
20230824,104700,342216800,14050,14060,14060,14030,549
20230824,104600,334503230,14060,14060,14060,14060,0
20230824,104500,334503230,14060,14080,14080,14060,148
20230824,104400,332421630,14080,14120,14120,14080,3737
20230824,104300,279727790,14110,14110,14110,14110,11
20230824,104200,279572580,14120,14110,14120,14110,120
20230824,104100,277878380,14110,14110,14120,14110,368
20230824,104000,272685630,14160,14110,14160,14110,12
20230824,103900,272516260,14150,14090,14150,14090,286
20230824,103800,268474520,14090,14200,14200,14090,1245
20230824,103700,250830230,14200,14210,14210,14200,408
20230824,103600,245033890,14210,14210,14210,14210,97
20230824,103500,243655520,14270,14270,14270,14270,0
20230824,103400,243655520,14270,14250,14270,14220,153
20230824,103300,241473870,14260,14340,14340,14260,1105
20230824,103200,225668370,14300,14300,14300,14300,21
20230824,103100,225368070,14300,14300,14300,14300,11
20230824,103000,225210770,14300,14310,14340,14300,151
20230824,102900,223048980,14310,14310,14310,14310,22
20230824,102800,222734160,14320,14320,14320,14320,10
20230824,102700,222590960,14340,14340,14340,14340,1
20230824,102600,222576620,14340,14390,14390,14320,17
20230824,102500,222333070,14340,14400,14400,14340,59
20230824,102400,221486190,14400,14400,14400,14400,1
20230824,102300,221471790,14360,14360,14360,14360,18
20230824,102200,221213310,14410,14410,14410,14410,1
20230824,102100,221198900,14350,14350,14350,14350,11
20230824,102000,221041050,14410,14350,14410,14350,13
20230824,101900,220854440,14410,14410,14410,14410,1
20230824,101800,220840030,14350,14400,14400,14350,209
20230824,101700,217830980,14400,14400,14400,14400,3
20230824,101600,217787780,14350,14400,14400,14350,16
20230824,101500,217557930,14350,14350,14350,14350,2
20230824,101400,217529230,14350,14350,14360,14350,351
20230824,101300,212491220,14320,14320,14320,14320,0
20230824,101200,212491220,14320,14320,14320,14320,11
20230824,101100,212333700,14310,14310,14310,14310,12
20230824,101000,212161980,14320,14320,14320,14320,0
20230824,100900,212161980,14320,14320,14330,14320,59
20230824,100800,211316700,14350,14350,14350,14350,28
20230824,100700,210914900,14320,14320,14320,14320,139
20230824,100600,208924420,14360,14350,14360,14350,1205
20230824,100500,191620660,14350,14350,14350,14350,130
20230824,100400,189755160,14310,14310,14310,14310,0
20230824,100300,189755160,14310,14310,14310,14310,11
20230824,100200,189597750,14360,14290,14360,14290,16
20230824,100100,189368830,14340,14330,14350,14330,415
20230824,100000,183421270,14300,14300,14300,14250,596
20230824,095900,174899020,14260,14260,14260,14260,0
20230824,095800,174899020,14260,14260,14260,14260,76
20230824,095700,173815260,14250,14250,14250,14250,0
20230824,095600,173815260,14250,14250,14250,14250,11
20230824,095500,173658510,14250,14250,14250,14250,0
20230824,095400,173658510,14250,14250,14250,14250,11
20230824,095300,173501760,14250,14250,14250,14250,0
20230824,095200,173501760,14250,14250,14250,14250,12
20230824,095100,173330760,14250,14250,14250,14250,11
20230824,095000,173174010,14260,14260,14260,14260,300
20230824,094900,168896010,14270,14270,14270,14270,95
20230824,094800,167540360,14280,14280,14280,14280,37
20230824,094700,167012000,14280,14280,14280,14280,14
20230824,094600,166812080,14270,14270,14270,14270,243
20230824,094500,163344470,14270,14300,14340,14270,99
20230824,094400,161928330,14300,14310,14310,14300,244
20230824,094300,158436940,14310,14360,14360,14310,31
20230824,094200,157992330,14360,14300,14360,14300,31
20230824,094100,157547830,14360,14360,14360,14330,453
20230824,094000,151042830,14360,14360,14360,14360,12
20230824,093900,150870510,14410,14360,14410,14310,138
20230824,093800,148892330,14390,14440,14440,14390,41
20230824,093700,148300840,14440,14440,14440,14440,1
20230824,093600,148286400,14310,14410,14410,14310,272
20230824,093500,144368080,14450,14420,14450,14420,138
20230824,093400,142376960,14400,14420,14420,14400,21
20230824,093300,142074360,14370,14370,14370,14370,37
20230824,093200,141542670,14370,14370,14370,14370,12
20230824,093100,141370230,14420,14370,14420,14370,12
20230824,093000,141197740,14370,14380,14380,14370,117
20230824,092900,139515290,14380,14370,14390,14370,169
20230824,092800,137084630,14360,14310,14360,14280,590
20230824,092700,128634080,14400,14410,14410,14400,309
20230824,092600,124182270,14410,14420,14420,14410,187
20230824,092500,121487300,14450,14450,14490,14450,113
20230824,092400,119854250,14490,14490,14490,14460,580
20230824,092300,111463220,14460,14460,14460,14460,12
20230824,092200,111289700,14450,14450,14470,14450,198
20230824,092100,108426250,14460,14450,14460,14450,54
20230824,092000,107645720,14460,14520,14520,14460,852
20230824,091900,95308990,14520,14480,14520,14480,152
20230824,091800,93107180,14480,14500,14520,14480,148
20230824,091700,90961540,14500,14470,14500,14470,327
20230824,091600,86224810,14460,14500,14510,14410,200
20230824,091500,83334740,14500,14460,14500,14460,442
20230824,091400,76928890,14410,14350,14450,14350,229
20230824,091300,73635640,14270,14270,14270,14270,0
20230824,091200,73635640,14270,14270,14270,14270,0
20230824,091100,73635640,14270,14270,14270,14270,0
20230824,091000,73635640,14270,14400,14400,14270,116
20230824,090900,71966020,14400,14220,14400,14220,310
20230824,090800,67520560,14210,14280,14280,14210,1351
20230824,090700,48318260,14300,14300,14310,14300,714
20230824,090600,38104430,14200,14220,14220,14200,196
20230824,090500,35320210,14320,14270,14320,14270,94
20230824,090400,33975580,14260,14260,14260,14260,6
20230824,090300,33890020,14200,14200,14200,14200,276
20230824,090200,29970820,14190,14310,14310,14180,921
20230824,090100,16823450,14290,14470,14470,14290,6
20230824,090000,16737350,14270,14500,14500,14270,1150