KissMeData/006360/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184400,9333961600,13940,13940,13940,13940,27436
20230823,184300,9333961600,13940,13940,13940,13940,0
20230823,184200,9333961600,13940,13940,13940,13940,0
20230823,184100,9333961600,13940,13940,13940,13940,0
20230823,184000,9333961600,13940,13940,13940,13940,0
20230823,183900,9333961600,13940,13940,13940,13940,0
20230823,183800,9333961600,13940,13940,13940,13940,0
20230823,183700,9333961600,13940,13940,13940,13940,0
20230823,183600,9333961600,13940,13940,13940,13940,0
20230823,183500,9333961600,13940,13940,13940,13940,0
20230823,183400,9333961600,13940,13940,13940,13940,0
20230823,183300,9333961600,13940,13940,13940,13940,0
20230823,183200,9333961600,13940,13940,13940,13940,0
20230823,183100,9333961600,13940,13940,13940,13940,0
20230823,183000,9333961600,13940,13940,13940,13940,0
20230823,182900,9333961600,13940,13940,13940,13940,0
20230823,182800,9333961600,13940,13940,13940,13940,0
20230823,182700,9333961600,13940,13940,13940,13940,0
20230823,182600,9333961600,13940,13940,13940,13940,0
20230823,182500,9333961600,13940,13940,13940,13940,0
20230823,182400,9333961600,13940,13940,13940,13940,0
20230823,182300,9333961600,13940,13940,13940,13940,0
20230823,182200,9333961600,13940,13940,13940,13940,0
20230823,182100,9333961600,13940,13940,13940,13940,0
20230823,182000,9333961600,13940,13940,13940,13940,0
20230823,181900,9333961600,13940,13940,13940,13940,0
20230823,181800,9333961600,13940,13940,13940,13940,0
20230823,181700,9333961600,13940,13940,13940,13940,0
20230823,181600,9333961600,13940,13940,13940,13940,0
20230823,181500,9333961600,13940,13940,13940,13940,0
20230823,181400,9333961600,13940,13940,13940,13940,27436
20230823,181300,9333961600,13940,13940,13940,13940,0
20230823,181200,9333961600,13940,13940,13940,13940,0
20230823,181100,9333961600,13940,13940,13940,13940,0
20230823,181000,9333961600,13940,13940,13940,13940,0
20230823,180900,9333961600,13940,13940,13940,13940,0
20230823,180800,9333961600,13940,13940,13940,13940,0
20230823,180700,9333961600,13940,13940,13940,13940,0
20230823,180600,9333961600,13940,13940,13940,13940,0
20230823,180500,9333961600,13940,13940,13940,13940,0
20230823,180400,9333961600,13940,13940,13940,13940,0
20230823,180300,9333961600,13940,13940,13940,13940,0
20230823,180200,9333961600,13940,13940,13940,13940,0
20230823,180100,9333961600,13940,13940,13940,13940,0
20230823,180000,9333961600,13940,13940,13940,13940,0
20230823,175900,9333961600,13940,13940,13940,13940,0
20230823,175800,9333961600,13940,13940,13940,13940,0
20230823,175700,9333961600,13940,13940,13940,13940,0
20230823,175600,9333961600,13940,13940,13940,13940,0
20230823,175500,9333961600,13940,13940,13940,13940,0
20230823,175400,9333961600,13940,13940,13940,13940,0
20230823,175300,9333961600,13940,13940,13940,13940,0
20230823,175200,9333961600,13940,13940,13940,13940,0
20230823,175100,9333961600,13940,13940,13940,13940,0
20230823,175000,9333961600,13940,13940,13940,13940,0
20230823,174900,9333961600,13940,13940,13940,13940,0
20230823,174800,9333961600,13940,13940,13940,13940,0
20230823,174700,9333961600,13940,13940,13940,13940,0
20230823,174600,9333961600,13940,13940,13940,13940,0
20230823,174500,9333961600,13940,13940,13940,13940,0
20230823,174400,9333961600,13940,13940,13940,13940,27436
20230823,174300,9333961600,13940,13940,13940,13940,0
20230823,174200,9333961600,13940,13940,13940,13940,0
20230823,174100,9333961600,13940,13940,13940,13940,0
20230823,174000,9333961600,13940,13940,13940,13940,0
20230823,173900,9333961600,13940,13940,13940,13940,0
20230823,173800,9333961600,13940,13940,13940,13940,0
20230823,173700,9333961600,13940,13940,13940,13940,0
20230823,173600,9333961600,13940,13940,13940,13940,0
20230823,173500,9333961600,13940,13940,13940,13940,0
20230823,173400,9333961600,13940,13940,13940,13940,0
20230823,173300,9333961600,13940,13940,13940,13940,0
20230823,173200,9333961600,13940,13940,13940,13940,0
20230823,173100,9333961600,13940,13940,13940,13940,0
20230823,173000,9333961600,13940,13940,13940,13940,0
20230823,172900,9333961600,13940,13940,13940,13940,0
20230823,172800,9333961600,13940,13940,13940,13940,0
20230823,172700,9333961600,13940,13940,13940,13940,0
20230823,172600,9333961600,13940,13940,13940,13940,0
20230823,172500,9333961600,13940,13940,13940,13940,0
20230823,172400,9333961600,13940,13940,13940,13940,0
20230823,172300,9333961600,13940,13940,13940,13940,0
20230823,172200,9333961600,13940,13940,13940,13940,0
20230823,172100,9333961600,13940,13940,13940,13940,0
20230823,172000,9333961600,13940,13940,13940,13940,0
20230823,171900,9333961600,13940,13940,13940,13940,0
20230823,171800,9333961600,13940,13940,13940,13940,0
20230823,171700,9333961600,13940,13940,13940,13940,0
20230823,171600,9333961600,13940,13940,13940,13940,0
20230823,171500,9333961600,13940,13940,13940,13940,0
20230823,171400,9333961600,13940,13940,13940,13940,27436
20230823,171300,9333961600,13940,13940,13940,13940,0
20230823,171200,9333961600,13940,13940,13940,13940,0
20230823,171100,9333961600,13940,13940,13940,13940,0
20230823,171000,9333961600,13940,13940,13940,13940,0
20230823,170900,9333961600,13940,13940,13940,13940,0
20230823,170800,9333961600,13940,13940,13940,13940,0
20230823,170700,9333961600,13940,13940,13940,13940,0
20230823,170600,9333961600,13940,13940,13940,13940,0
20230823,170500,9333961600,13940,13940,13940,13940,0
20230823,170400,9333961600,13940,13940,13940,13940,0
20230823,170300,9333961600,13940,13940,13940,13940,0
20230823,170200,9333961600,13940,13940,13940,13940,0
20230823,170100,9333961600,13940,13940,13940,13940,0
20230823,170000,9333961600,13940,13940,13940,13940,0
20230823,165900,9333961600,13940,13940,13940,13940,0
20230823,165800,9333961600,13940,13940,13940,13940,0
20230823,165700,9333961600,13940,13940,13940,13940,0
20230823,165600,9333961600,13940,13940,13940,13940,0
20230823,165500,9333961600,13940,13940,13940,13940,0
20230823,165400,9333961600,13940,13940,13940,13940,0
20230823,165300,9333961600,13940,13940,13940,13940,0
20230823,165200,9333961600,13940,13940,13940,13940,0
20230823,165100,9333961600,13940,13940,13940,13940,0
20230823,165000,9333961600,13940,13940,13940,13940,0
20230823,164900,9333961600,13940,13940,13940,13940,0
20230823,164800,9333961600,13940,13940,13940,13940,0
20230823,164700,9333961600,13940,13940,13940,13940,0
20230823,164600,9333961600,13940,13940,13940,13940,0
20230823,164500,9333961600,13940,13940,13940,13940,0
20230823,164400,9333961600,13940,13940,13940,13940,27436
20230823,164300,9333961600,13940,13940,13940,13940,0
20230823,164200,9333961600,13940,13940,13940,13940,0
20230823,164100,9333961600,13940,13940,13940,13940,0
20230823,164000,9333961600,13940,13940,13940,13940,0
20230823,163900,9333961600,13940,13940,13940,13940,0
20230823,163800,9333961600,13940,13940,13940,13940,0
20230823,163700,9333961600,13940,13940,13940,13940,0
20230823,163600,9333961600,13940,13940,13940,13940,0
20230823,163500,9333961600,13940,13940,13940,13940,0
20230823,163400,9333961600,13940,13940,13940,13940,0
20230823,163300,9333961600,13940,13940,13940,13940,0
20230823,163200,9333961600,13940,13940,13940,13940,0
20230823,163100,9333961600,13940,13940,13940,13940,0
20230823,163000,9333961600,13940,13940,13940,13940,0
20230823,162900,9333961600,13940,13940,13940,13940,0
20230823,162800,9333961600,13940,13940,13940,13940,0
20230823,162700,9333961600,13940,13940,13940,13940,0
20230823,162600,9333961600,13940,13940,13940,13940,0
20230823,162500,9333961600,13940,13940,13940,13940,0
20230823,162400,9333961600,13940,13940,13940,13940,0
20230823,162300,9333961600,13940,13940,13940,13940,0
20230823,162200,9333961600,13940,13940,13940,13940,0
20230823,162100,9333961600,13940,13940,13940,13940,0
20230823,162000,9333961600,13940,13940,13940,13940,0
20230823,161900,9333961600,13940,13940,13940,13940,0
20230823,161800,9333961600,13940,13940,13940,13940,0
20230823,161700,9333961600,13940,13940,13940,13940,0
20230823,161600,9333961600,13940,13940,13940,13940,0
20230823,161500,9333961600,13940,13940,13940,13940,0
20230823,161400,9333961600,13940,13940,13940,13940,27436
20230823,161300,9333961600,13940,13940,13940,13940,0
20230823,161200,9333961600,13940,13940,13940,13940,0
20230823,161100,9333961600,13940,13940,13940,13940,0
20230823,161000,9333961600,13940,13940,13940,13940,0
20230823,160900,9333961600,13940,13940,13940,13940,0
20230823,160800,9333961600,13940,13940,13940,13940,0
20230823,160700,9333961600,13940,13940,13940,13940,0
20230823,160600,9333961600,13940,13940,13940,13940,0
20230823,160500,9333961600,13940,13940,13940,13940,0
20230823,160400,9333961600,13940,13940,13940,13940,0
20230823,160300,9333961600,13940,13940,13940,13940,0
20230823,160200,9333961600,13940,13940,13940,13940,0
20230823,160100,9333961600,13940,13940,13940,13940,0
20230823,160000,9333961600,13940,13940,13940,13940,0
20230823,155900,9333961600,13940,13940,13940,13940,0
20230823,155800,9333961600,13940,13940,13940,13940,0
20230823,155700,9333961600,13940,13940,13940,13940,0
20230823,155600,9333961600,13940,13940,13940,13940,0
20230823,155500,9333961600,13940,13940,13940,13940,0
20230823,155400,9333961600,13940,13940,13940,13940,0
20230823,155300,9333961600,13940,13940,13940,13940,0
20230823,155200,9333961600,13940,13940,13940,13940,0
20230823,155100,9333961600,13940,13940,13940,13940,0
20230823,155000,9333961600,13940,13940,13940,13940,0
20230823,154900,9333961600,13940,13940,13940,13940,0
20230823,154800,9333961600,13940,13940,13940,13940,0
20230823,154700,9333961600,13940,13940,13940,13940,0
20230823,154600,9333961600,13940,13940,13940,13940,0
20230823,154500,9333961600,13940,13940,13940,13940,0
20230823,154400,9333961600,13940,13940,13940,13940,27436
20230823,154300,9333961600,13940,13940,13940,13940,0
20230823,154200,9333961600,13940,13940,13940,13940,0
20230823,154100,9333961600,13940,13940,13940,13940,0
20230823,154000,9333961600,13940,13940,13940,13940,0
20230823,153900,9333961600,13940,13940,13940,13940,0
20230823,153800,9333961600,13940,13940,13940,13940,0
20230823,153700,9333961600,13940,13940,13940,13940,0
20230823,153600,9333961600,13940,13940,13940,13940,0
20230823,153500,9333961600,13940,13940,13940,13940,0
20230823,153400,9333961600,13940,13940,13940,13940,0
20230823,153300,9333961600,13940,13940,13940,13940,0
20230823,153200,9333961600,13940,13940,13940,13940,0
20230823,153100,9333961600,13940,13940,13940,13940,0
20230823,153000,9333961600,13940,13940,13940,13940,27436
20230823,152900,8951503760,13940,13940,13940,13940,0
20230823,152800,8951503760,13940,13940,13940,13940,0
20230823,152700,8951503760,13940,13940,13940,13940,0
20230823,152600,8951503760,13940,13940,13940,13940,0
20230823,152500,8951503760,13940,13940,13940,13940,0
20230823,152400,8951503760,13940,13940,13940,13940,0
20230823,152300,8951503760,13940,13940,13940,13940,0
20230823,152200,8951503760,13940,13940,13940,13940,0
20230823,152100,8951503760,13940,13940,13940,13940,0
20230823,152000,8951503760,13940,13940,13940,13940,0
20230823,151900,8951503760,13940,13950,13950,13940,1672
20230823,151800,8928190890,13940,13940,13950,13940,2290
20230823,151700,8896266940,13950,13940,13950,13940,1136
20230823,151600,8880427420,13950,13940,13950,13940,771
20230823,151500,8869678090,13940,13940,13950,13940,710
20230823,151400,8859775110,13940,13950,13950,13940,2303
20230823,151300,8827649690,13950,13950,13960,13950,213
20230823,151200,8824677550,13950,13950,13970,13950,4721
20230823,151100,8758807780,13950,13940,13950,13940,516
20230823,151000,8751613740,13940,13950,13950,13940,960
20230823,150900,8738227730,13940,13940,13950,13940,998
20230823,150800,8724310230,13950,13950,13960,13940,3196
20230823,150700,8679725550,13950,13960,13960,13950,419
20230823,150600,8673877160,13950,13960,13960,13950,823
20230823,150500,8662389580,13970,13960,13970,13960,115
20230823,150400,8660784160,13970,13960,13970,13950,4282
20230823,150300,8601009640,13950,13950,13960,13950,79
20230823,150200,8599907380,13950,13950,13960,13950,190
20230823,150100,8597256190,13960,13960,13970,13950,1292
20230823,150000,8579226470,13970,13970,13970,13960,1922
20230823,145900,8552378280,13970,13970,13970,13960,582
20230823,145800,8544251610,13970,13970,13970,13950,510
20230823,145700,8537128400,13970,13970,13970,13960,827
20230823,145600,8525576770,13960,13950,13970,13940,5542
20230823,145500,8448247890,13940,13950,13950,13940,1777
20230823,145400,8423460580,13950,13940,13950,13940,2098
20230823,145300,8394213670,13950,13950,13950,13940,39
20230823,145200,8393669700,13950,13940,13950,13940,521
20230823,145100,8386402850,13960,13940,13960,13930,5594
20230823,145000,8308416260,13940,13930,13950,13930,245
20230823,144900,8305001730,13950,13950,13950,13940,3107
20230823,144800,8261685350,13950,13950,13950,13940,957
20230823,144700,8248342250,13960,13960,13960,13950,4525
20230823,144600,8185217700,13950,13960,13960,13950,733
20230823,144500,8174989010,13950,13970,13970,13950,3632
20230823,144400,8124289590,13970,13970,13970,13960,707
20230823,144300,8114415660,13960,13960,13970,13960,630
20230823,144200,8105617300,13970,13980,13980,13970,592
20230823,144100,8097345400,13980,13980,13980,13970,2150
20230823,144000,8067297010,13980,13970,13980,13960,4016
20230823,143900,8011189160,13970,13980,13980,13970,481
20230823,143800,8004467620,13970,13970,13980,13970,276
20230823,143700,8000610310,13980,13980,13980,13970,593
20230823,143600,7992322680,13980,13980,13980,13960,628
20230823,143500,7983543700,13980,13980,13980,13960,592
20230823,143400,7975269900,13970,13990,13990,13970,2301
20230823,143300,7943104580,13990,13990,13990,13980,116
20230823,143200,7941481900,13980,13990,13990,13980,461
20230823,143100,7935034070,13980,13990,13990,13980,275
20230823,143000,7931188310,13990,13990,13990,13980,509
20230823,142900,7924067520,13990,13970,13990,13970,1680
20230823,142800,7900580740,13980,13980,13980,13970,450
20230823,142700,7894290740,13980,13980,13980,13970,124
20230823,142600,7892557260,13980,13980,13980,13980,983
20230823,142500,7878814920,13970,13990,13990,13970,2021
20230823,142400,7850555320,13990,13990,13990,13980,195
20230823,142300,7847827290,13990,13980,13990,13980,3656
20230823,142200,7796703100,13980,13990,13990,13980,716
20230823,142100,7786693200,13990,13990,13990,13980,139
20230823,142000,7784749690,13990,13990,13990,13980,675
20230823,141900,7775306450,13990,13990,13990,13980,183
20230823,141800,7772747520,13990,13990,13990,13980,52
20230823,141700,7772020060,13990,13990,13990,13980,1359
20230823,141600,7753007660,13990,13990,13990,13980,1058
20230823,141500,7738207260,13990,13990,13990,13990,466
20230823,141400,7731687920,13980,13980,13990,13980,1587
20230823,141300,7709487550,13990,13980,13990,13970,3914
20230823,141200,7654769740,13980,13980,13980,13970,227
20230823,141100,7651596440,13980,13990,13990,13970,598
20230823,141000,7643236390,13990,13990,13990,13980,328
20230823,140900,7638650120,13990,13990,13990,13980,744
20230823,140800,7628247760,13990,13990,13990,13990,448
20230823,140700,7621980240,13990,13990,13990,13980,129
20230823,140600,7620175560,13990,13990,13990,13970,1467
20230823,140500,7599661380,13990,13990,13990,13980,389
20230823,140400,7594219330,13990,13990,13990,13980,243
20230823,140300,7590821470,13990,13990,13990,13990,43
20230823,140200,7590219900,13990,13990,13990,13980,513
20230823,140100,7583043150,13990,13980,13990,13980,1946
20230823,140000,7555832520,13980,13980,13990,13970,661
20230823,135900,7546592920,13980,13980,13980,13980,618
20230823,135800,7537953280,13970,13970,13980,13950,6496
20230823,135700,7447281720,13970,13970,13970,13970,475
20230823,135600,7440645970,13970,13970,13970,13970,81
20230823,135500,7439514400,13970,13960,13970,13960,96
20230823,135400,7438173290,13970,13970,13970,13960,3102
20230823,135300,7394841730,13970,13970,13970,13970,48
20230823,135200,7394171170,13970,13960,13970,13960,3101
20230823,135100,7350880490,13960,13960,13960,13960,365
20230823,135000,7345785090,13960,13960,13960,13960,234
20230823,134900,7342518450,13960,13950,13960,13950,2358
20230823,134800,7309623410,13950,13950,13960,13950,1406
20230823,134700,7290006090,13960,13950,13960,13950,936
20230823,134600,7276948150,13950,13960,13960,13950,1104
20230823,134500,7261546060,13950,13970,13970,13950,2458
20230823,134400,7227228550,13960,13970,13970,13960,268
20230823,134300,7223486640,13970,13970,13970,13970,80
20230823,134200,7222369040,13970,13970,13970,13960,1196
20230823,134100,7205668030,13970,13960,13970,13960,1330
20230823,134000,7187099830,13970,13970,13970,13960,345
20230823,133900,7182282760,13970,13970,13980,13960,4196
20230823,133800,7123667090,13970,13990,13990,13970,1471
20230823,133700,7103101920,13990,13990,13990,13990,347
20230823,133600,7098247390,13990,14000,14000,13980,953
20230823,133500,7084916050,14000,14000,14000,13990,595
20230823,133400,7076590090,14000,14000,14000,13990,264
20230823,133300,7072895600,14000,14000,14000,14000,534
20230823,133200,7065419600,14000,14000,14000,13990,88
20230823,133100,7064187700,14000,14000,14000,13990,1456
20230823,133000,7043803800,14000,14000,14000,13990,881
20230823,132900,7031470800,14000,14000,14000,13990,229
20230823,132800,7028266020,14000,13990,14000,13990,167
20230823,132700,7025929520,14000,14000,14000,14000,391
20230823,132600,7020455520,13990,14000,14000,13990,285
20230823,132500,7016467220,14000,14000,14000,14000,376
20230823,132400,7011203220,13990,14000,14000,13990,1505
20230823,132300,6990138270,14000,14000,14000,14000,5069
20230823,132200,6919172270,14000,14000,14000,13990,512
20230823,132100,6912005770,14000,14000,14000,13990,388
20230823,132000,6906577280,14000,13990,14000,13990,215
20230823,131900,6903568750,14000,14000,14000,14000,403
20230823,131800,6897926750,14000,14000,14000,14000,101
20230823,131700,6896512750,14010,14010,14010,14000,614
20230823,131600,6887916330,14010,14000,14010,13990,1757
20230823,131500,6863318120,13990,14000,14000,13990,179
20230823,131400,6860813400,14000,14000,14000,13990,296
20230823,131300,6856671070,14000,13990,14000,13990,372
20230823,131200,6851463190,13990,14000,14000,13990,134
20230823,131100,6849587870,14000,14000,14000,13990,321
20230823,131000,6845096200,13990,14000,14010,13990,2363
20230823,130900,6812015050,14000,13990,14000,13990,423
20230823,130800,6806094360,14000,14000,14000,14000,82
20230823,130700,6804946360,14000,14000,14000,14000,364
20230823,130600,6799850360,13990,14010,14010,13990,358
20230823,130500,6794839270,14010,14000,14010,14000,221
20230823,130400,6791743860,14010,14000,14010,13990,1381
20230823,130300,6772409730,14000,14010,14010,13990,86
20230823,130200,6771205750,14010,14000,14010,14000,250
20230823,130100,6767705250,14010,14020,14020,14000,1322
20230823,130000,6749183680,14020,14010,14020,14010,117
20230823,125900,6747543400,14010,14020,14020,14010,69
20230823,125800,6746576330,14020,14020,14020,14010,447
20230823,125700,6740309580,14020,14020,14020,14010,385
20230823,125600,6734913630,14020,14020,14020,14010,404
20230823,125500,6729249840,14020,14010,14020,14010,494
20230823,125400,6722325170,14020,14020,14020,14010,213
20230823,125300,6719339040,14020,14030,14030,13990,1848
20230823,125200,6693436660,14030,14040,14040,14010,425
20230823,125100,6687473920,14030,14040,14040,14030,260
20230823,125000,6683825150,14030,14020,14040,14020,1149
20230823,124900,6667712970,14020,14040,14040,14020,667
20230823,124800,6658355650,14030,14040,14040,14030,1589
20230823,124700,6636047130,14030,14020,14030,14010,1034
20230823,124600,6621548600,14020,14010,14020,14000,1709
20230823,124500,6597605500,14000,14010,14010,14000,508
20230823,124400,6590490890,14010,14010,14010,14000,1073
20230823,124300,6575458330,14010,14010,14010,13990,802
20230823,124200,6564222480,14020,14040,14040,13990,602
20230823,124100,6555793800,14040,14020,14050,14010,1374
20230823,124000,6536527110,14020,14000,14020,14000,987
20230823,123900,6522706880,13990,13990,14000,13990,4347
20230823,123800,6461855130,13990,13990,13990,13980,359
20230823,123700,6456832960,13980,13980,13990,13980,1345
20230823,123600,6438024710,13970,13990,13990,13970,967
20230823,123500,6424499560,13990,13990,13990,13990,441
20230823,123400,6418329970,13990,13990,13990,13980,55
20230823,123300,6417560580,13990,13990,13990,13980,187
20230823,123200,6414945150,13980,13980,13980,13970,682
20230823,123100,6405410850,13980,13970,13980,13970,1123
20230823,123000,6389711960,13970,13980,13980,13970,276
20230823,122900,6385853540,13980,13970,13980,13960,1219
20230823,122800,6368824110,13970,13970,13970,13960,126
20230823,122700,6367063950,13970,13970,13970,13970,1582
20230823,122600,6344963410,13970,13970,13970,13960,737
20230823,122500,6334671090,13970,13970,13970,13960,148
20230823,122400,6332603800,13970,13980,13980,13970,2386
20230823,122300,6299271190,13980,13980,13980,13970,479
20230823,122200,6292575940,13970,13980,13980,13970,131
20230823,122100,6290744650,13980,13980,13990,13980,468
20230823,122000,6284198990,13990,13990,13990,13990,345
20230823,121900,6279372440,13990,13990,13990,13980,77
20230823,121800,6278295270,13990,13970,14000,13970,1382
20230823,121700,6258968450,13960,13990,14000,13960,707
20230823,121600,6249083740,13990,13960,14000,13960,2652
20230823,121500,6212031480,13960,13960,13960,13950,670
20230823,121400,6202679330,13960,13950,13960,13950,313
20230823,121300,6198309910,13960,13960,13960,13960,39
20230823,121200,6197765470,13960,13950,13960,13950,451
20230823,121100,6191470280,13960,13960,13960,13950,226
20230823,121000,6188315620,13960,13970,13970,13960,935
20230823,120900,6175257910,13970,13970,13970,13960,440
20230823,120800,6169112130,13970,13970,13970,13960,201
20230823,120700,6166305000,13970,13970,13970,13970,444
20230823,120600,6160102320,13970,13970,13970,13960,416
20230823,120500,6154290850,13970,13980,13980,13960,874
20230823,120400,6142084990,13980,13960,13980,13960,544
20230823,120300,6134488350,13960,13960,14000,13960,2201
20230823,120200,6103737180,13950,14000,14000,13950,178
20230823,120100,6101250950,14000,13950,14020,13950,10290
20230823,120000,5957268220,13950,13950,13950,13940,1238
20230823,115900,5940006230,13950,13950,13950,13940,127
20230823,115800,5938234920,13950,13960,13960,13950,218
20230823,115700,5935193750,13960,13960,13960,13950,646
20230823,115600,5926177710,13960,13970,13970,13950,108
20230823,115500,5924669700,13970,13940,13990,13940,2744
20230823,115400,5886336900,13940,13940,13940,13940,595
20230823,115300,5878042600,13940,13930,13940,13930,219
20230823,115200,5874991160,13940,13940,13940,13930,97
20230823,115100,5873639000,13930,13920,14000,13920,7013
20230823,115000,5775830740,13920,13910,13920,13910,1186
20230823,114900,5759322600,13910,13910,13920,13910,327
20230823,114800,5754773300,13910,13910,13920,13910,989
20230823,114700,5741012890,13910,13930,13930,13910,3742
20230823,114600,5688928030,13930,13920,13930,13920,510
20230823,114500,5681828030,13930,13950,13950,13920,4417
20230823,114400,5620273350,13940,13950,13950,13940,641
20230823,114300,5611337370,13950,13960,13960,13940,458
20230823,114200,5604947520,13960,13960,13960,13950,1246
20230823,114100,5587561220,13950,13960,13960,13950,890
20230823,114000,5575144000,13960,13960,13960,13950,1535
20230823,113900,5553722450,13950,13950,13960,13950,1166
20230823,113800,5537456050,13950,13980,13980,13950,6068
20230823,113700,5452710730,13980,13990,13990,13970,2441
20230823,113600,5418582380,13990,13990,13990,13980,198
20230823,113500,5415813360,13990,13990,13990,13980,121
20230823,113400,5414120620,13990,13980,13990,13980,503
20230823,113300,5407084650,13990,13990,13990,13980,720
20230823,113200,5397011910,13990,14000,14000,13990,174
20230823,113100,5394577520,14000,14000,14000,13990,370
20230823,113000,5389397580,14000,14000,14000,13990,141
20230823,112900,5387424580,14000,13980,14000,13980,1352
20230823,112800,5368522520,13980,13970,13980,13970,1016
20230823,112700,5354319890,13980,13980,13980,13970,1511
20230823,112600,5333196120,13980,14000,14010,13970,4251
20230823,112500,5273695000,14000,14000,14000,13990,2023
20230823,112400,5245375000,14000,13990,14000,13990,1131
20230823,112300,5229551250,13990,13980,13990,13980,1396
20230823,112200,5210032910,13980,13980,13990,13970,1565
20230823,112100,5188154270,13980,13980,13980,13980,211
20230823,112000,5185204490,13980,13980,13990,13970,2153
20230823,111900,5155105600,13980,13980,13980,13980,841
20230823,111800,5143348420,13980,13980,13980,13970,642
20230823,111700,5134377520,13980,13980,13980,13970,726
20230823,111600,5124228680,13970,13980,13980,13970,662
20230823,111500,5114974980,13980,13980,13980,13970,2913
20230823,111400,5074251300,13980,13980,13980,13970,435
20230823,111300,5068173420,13980,13980,13980,13970,415
20230823,111200,5062372110,13970,13980,13980,13970,435
20230823,111100,5056294720,13980,13980,13980,13970,483
20230823,111000,5049544930,13970,13980,13980,13970,778
20230823,110900,5038671880,13980,13980,13980,13970,674
20230823,110800,5029255900,13980,13990,13990,13970,335
20230823,110700,5024572270,13990,13990,13990,13980,1094
20230823,110600,5009274250,13990,14000,14000,13980,1194
20230823,110500,4992570450,13990,14010,14010,13990,4000
20230823,110400,4936567360,14000,14010,14010,14000,961
20230823,110300,4923112130,14010,14020,14020,14000,2469
20230823,110200,4888522240,14020,14020,14020,14010,440
20230823,110100,4882353760,14020,14030,14030,14000,7160
20230823,110000,4782033610,14040,14030,14040,14020,3366
20230823,105900,4734811090,14030,14020,14030,14020,1168
20230823,105800,4718431690,14030,14030,14030,14020,429
20230823,105700,4712412880,14030,14020,14030,14010,1194
20230823,105600,4695674190,14020,14010,14020,14010,403
20230823,105500,4690024270,14020,14010,14020,14010,867
20230823,105400,4677876570,14010,14010,14010,14000,241
20230823,105300,4674500620,14010,14010,14010,14000,531
20230823,105200,4667062370,14010,14000,14010,14000,186
20230823,105100,4664457290,14010,14020,14020,14000,1455
20230823,105000,4644080770,14020,14020,14020,14000,2500
20230823,104900,4609059820,14010,14060,14060,14010,7768
20230823,104800,4500032830,14060,14060,14070,14060,650
20230823,104700,4490893190,14070,14070,14070,14060,606
20230823,104600,4482369180,14070,14070,14070,14060,135
20230823,104500,4480470100,14070,14070,14070,14060,385
20230823,104400,4475053510,14060,14070,14070,14060,1283
20230823,104300,4457014470,14060,14050,14070,14050,670
20230823,104200,4447594960,14050,14050,14060,14050,255
20230823,104100,4444011070,14050,14050,14050,14040,1422
20230823,104000,4424032330,14050,14040,14050,14040,229
20230823,103900,4420815720,14050,14050,14050,14050,116
20230823,103800,4419185920,14050,14070,14070,14040,2113
20230823,103700,4389483880,14070,14060,14070,14060,936
20230823,103600,4376315730,14070,14070,14070,14060,71
20230823,103500,4375316820,14060,14070,14070,14060,648
20230823,103400,4366201400,14070,14070,14070,14060,166
20230823,103300,4363866510,14070,14090,14090,14070,1339
20230823,103200,4345012870,14090,14090,14090,14080,495
20230823,103100,4338039370,14090,14080,14100,14080,2824
20230823,103000,4298230110,14080,14100,14100,14080,1394
20230823,102900,4278591450,14100,14110,14110,14100,190
20230823,102800,4275911650,14110,14090,14110,14090,1528
20230823,102700,4254376670,14080,14080,14090,14070,2355
20230823,102600,4221217890,14080,14160,14160,14070,6815
20230823,102500,4124888740,14160,14180,14180,14160,2257
20230823,102400,4092907310,14180,14190,14190,14180,1170
20230823,102300,4076310520,14190,14180,14190,14180,745
20230823,102200,4065744500,14180,14190,14200,14180,306
20230823,102100,4061401920,14190,14180,14200,14180,4764
20230823,102000,3993829650,14180,14200,14210,14180,1732
20230823,101900,3969251140,14190,14230,14230,14190,1576
20230823,101800,3946845160,14230,14180,14230,14180,9315
20230823,101700,3814507320,14190,14180,14190,14170,1224
20230823,101600,3797149290,14190,14180,14200,14180,2442
20230823,101500,3762495010,14180,14160,14190,14150,7486
20230823,101400,3656417480,14160,14150,14160,14150,736
20230823,101300,3645999480,14150,14170,14170,14150,1409
20230823,101200,3626047780,14160,14170,14170,14160,1269
20230823,101100,3608074790,14160,14160,14170,14150,1275
20230823,101000,3590018100,14160,14170,14170,14140,3713
20230823,100900,3537465750,14180,14130,14180,14120,19897
20230823,100800,3256043830,14120,14100,14130,14100,3761
20230823,100700,3202974640,14110,14130,14130,14080,2037
20230823,100600,3174257830,14120,14080,14120,14070,26289
20230823,100500,2803666280,14080,14080,14080,14070,1456
20230823,100400,2783166640,14070,14080,14090,14070,2341
20230823,100300,2750205030,14080,14080,14090,14070,5317
20230823,100200,2675338550,14080,14060,14080,14060,6003
20230823,100100,2590877900,14060,14050,14060,14050,4302
20230823,100000,2530393590,14060,14040,14060,14040,8208
20230823,095900,2415097690,14040,14040,14040,14030,88
20230823,095800,2413862240,14040,14040,14050,14030,954
20230823,095700,2400468380,14040,14040,14040,14030,1273
20230823,095600,2382595520,14040,14040,14040,14040,196
20230823,095500,2379843680,14040,14040,14050,14030,545
20230823,095400,2372191690,14040,14050,14050,14030,181
20230823,095300,2369650360,14040,14030,14050,14030,613
20230823,095200,2361043610,14040,14030,14050,14020,5398
20230823,095100,2285330050,13990,14000,14030,13990,2287
20230823,095000,2253285320,14000,14040,14040,14000,1880
20230823,094900,2226919600,14040,14050,14050,14030,943
20230823,094800,2213679780,14050,14050,14050,14040,497
20230823,094700,2206700050,14040,14050,14060,14040,4732
20230823,094600,2140228850,14050,14050,14050,14040,789
20230823,094500,2129143510,14050,14040,14050,14040,1648
20230823,094400,2106005460,14040,14030,14040,14030,125
20230823,094300,2104250800,14030,14020,14030,14020,1716
20230823,094200,2080175390,14030,14040,14040,14020,2057
20230823,094100,2051299550,14040,14050,14050,14040,2606
20230823,094000,2014699230,14050,14040,14060,14020,5058
20230823,093900,1943672330,14040,14010,14040,14010,3255
20230823,093800,1898022710,14010,14000,14020,14000,265
20230823,093700,1894312450,14000,14000,14000,13990,1348
20230823,093600,1875449850,13990,14020,14020,13990,1821
20230823,093500,1849939730,14020,14020,14020,14010,949
20230823,093400,1836639760,14020,14010,14020,14010,777
20230823,093300,1825747360,14020,14020,14020,14010,2137
20230823,093200,1795806190,14020,14010,14020,14010,2319
20230823,093100,1763308720,14010,13980,14010,13970,5121
20230823,093000,1691639000,13980,13970,13990,13970,1749
20230823,092900,1667191630,13980,13980,13980,13970,936
20230823,092800,1654107360,13980,13970,13980,13970,605
20230823,092700,1645651580,13970,13980,13980,13960,914
20230823,092600,1632884540,13970,13980,13980,13960,573
20230823,092500,1624879610,13980,13950,14000,13950,2368
20230823,092400,1591808840,13950,13980,13990,13940,4096
20230823,092300,1534619080,13990,13990,13990,13980,918
20230823,092200,1521782120,13990,14020,14020,13990,895
20230823,092100,1509245260,14020,14020,14030,14020,1909
20230823,092000,1482480930,14000,13990,14020,13990,2850
20230823,091900,1442581680,14000,13980,14000,13980,4049
20230823,091800,1385937010,13980,13930,13980,13930,5380
20230823,091700,1310830830,13930,13930,13950,13920,764
20230823,091600,1300186020,13960,13970,13970,13900,6603
20230823,091500,1208094590,13960,13950,13980,13940,4542
20230823,091400,1144657760,13950,13950,13960,13940,1698
20230823,091300,1120970450,13960,13950,13960,13940,1237
20230823,091200,1103714050,13940,13940,13960,13940,2112
20230823,091100,1074249480,13940,13940,13950,13930,2099
20230823,091000,1044997220,13940,13920,13940,13910,1006
20230823,090900,1030988590,13910,13910,13930,13900,656
20230823,090800,1021861580,13910,13890,13920,13890,2311
20230823,090700,989739220,13890,13870,13890,13830,4373
20230823,090600,929101620,13860,13840,13860,13830,3522
20230823,090500,880341820,13840,13830,13840,13830,1804
20230823,090400,855382230,13830,13800,13830,13800,2212
20230823,090300,824824370,13800,13800,13830,13770,13959
20230823,090200,632241280,13810,13840,13840,13800,19086
20230823,090100,368655030,13840,13840,13900,13830,5303
20230823,090000,295195510,13830,13900,13900,13820,21196