KissMeData/199730/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200600,191327420,14000,14000,14000,14000,973
20230823,200500,191327420,14000,14000,14000,14000,0
20230823,200400,191327420,14000,14000,14000,14000,0
20230823,200300,191327420,14000,14000,14000,14000,0
20230823,200200,191327420,14000,14000,14000,14000,0
20230823,200100,191327420,14000,14000,14000,14000,0
20230823,200000,191327420,14000,14000,14000,14000,0
20230823,195900,191327420,14000,14000,14000,14000,0
20230823,195800,191327420,14000,14000,14000,14000,0
20230823,195700,191327420,14000,14000,14000,14000,0
20230823,195600,191327420,14000,14000,14000,14000,0
20230823,195500,191327420,14000,14000,14000,14000,0
20230823,195400,191327420,14000,14000,14000,14000,0
20230823,195300,191327420,14000,14000,14000,14000,0
20230823,195200,191327420,14000,14000,14000,14000,0
20230823,195100,191327420,14000,14000,14000,14000,0
20230823,195000,191327420,14000,14000,14000,14000,0
20230823,194900,191327420,14000,14000,14000,14000,0
20230823,194800,191327420,14000,14000,14000,14000,0
20230823,194700,191327420,14000,14000,14000,14000,0
20230823,194600,191327420,14000,14000,14000,14000,0
20230823,194500,191327420,14000,14000,14000,14000,0
20230823,194400,191327420,14000,14000,14000,14000,0
20230823,194300,191327420,14000,14000,14000,14000,0
20230823,194200,191327420,14000,14000,14000,14000,0
20230823,194100,191327420,14000,14000,14000,14000,0
20230823,194000,191327420,14000,14000,14000,14000,0
20230823,193900,191327420,14000,14000,14000,14000,0
20230823,193800,191327420,14000,14000,14000,14000,0
20230823,193700,191327420,14000,14000,14000,14000,0
20230823,193600,191327420,14000,14000,14000,14000,973
20230823,193500,191327420,14000,14000,14000,14000,0
20230823,193400,191327420,14000,14000,14000,14000,0
20230823,193300,191327420,14000,14000,14000,14000,0
20230823,193200,191327420,14000,14000,14000,14000,0
20230823,193100,191327420,14000,14000,14000,14000,0
20230823,193000,191327420,14000,14000,14000,14000,0
20230823,192900,191327420,14000,14000,14000,14000,0
20230823,192800,191327420,14000,14000,14000,14000,0
20230823,192700,191327420,14000,14000,14000,14000,0
20230823,192600,191327420,14000,14000,14000,14000,0
20230823,192500,191327420,14000,14000,14000,14000,0
20230823,192400,191327420,14000,14000,14000,14000,0
20230823,192300,191327420,14000,14000,14000,14000,0
20230823,192200,191327420,14000,14000,14000,14000,0
20230823,192100,191327420,14000,14000,14000,14000,0
20230823,192000,191327420,14000,14000,14000,14000,0
20230823,191900,191327420,14000,14000,14000,14000,0
20230823,191800,191327420,14000,14000,14000,14000,0
20230823,191700,191327420,14000,14000,14000,14000,0
20230823,191600,191327420,14000,14000,14000,14000,0
20230823,191500,191327420,14000,14000,14000,14000,0
20230823,191400,191327420,14000,14000,14000,14000,0
20230823,191300,191327420,14000,14000,14000,14000,0
20230823,191200,191327420,14000,14000,14000,14000,0
20230823,191100,191327420,14000,14000,14000,14000,0
20230823,191000,191327420,14000,14000,14000,14000,0
20230823,190900,191327420,14000,14000,14000,14000,0
20230823,190800,191327420,14000,14000,14000,14000,0
20230823,190700,191327420,14000,14000,14000,14000,0
20230823,190600,191327420,14000,14000,14000,14000,973
20230823,190500,191327420,14000,14000,14000,14000,0
20230823,190400,191327420,14000,14000,14000,14000,0
20230823,190300,191327420,14000,14000,14000,14000,0
20230823,190200,191327420,14000,14000,14000,14000,0
20230823,190100,191327420,14000,14000,14000,14000,0
20230823,190000,191327420,14000,14000,14000,14000,0
20230823,185900,191327420,14000,14000,14000,14000,0
20230823,185800,191327420,14000,14000,14000,14000,0
20230823,185700,191327420,14000,14000,14000,14000,0
20230823,185600,191327420,14000,14000,14000,14000,0
20230823,185500,191327420,14000,14000,14000,14000,0
20230823,185400,191327420,14000,14000,14000,14000,0
20230823,185300,191327420,14000,14000,14000,14000,0
20230823,185200,191327420,14000,14000,14000,14000,0
20230823,185100,191327420,14000,14000,14000,14000,0
20230823,185000,191327420,14000,14000,14000,14000,0
20230823,184900,191327420,14000,14000,14000,14000,0
20230823,184800,191327420,14000,14000,14000,14000,0
20230823,184700,191327420,14000,14000,14000,14000,0
20230823,184600,191327420,14000,14000,14000,14000,0
20230823,184500,191327420,14000,14000,14000,14000,0
20230823,184400,191327420,14000,14000,14000,14000,0
20230823,184300,191327420,14000,14000,14000,14000,0
20230823,184200,191327420,14000,14000,14000,14000,0
20230823,184100,191327420,14000,14000,14000,14000,0
20230823,184000,191327420,14000,14000,14000,14000,0
20230823,183900,191327420,14000,14000,14000,14000,0
20230823,183800,191327420,14000,14000,14000,14000,0
20230823,183700,191327420,14000,14000,14000,14000,0
20230823,183600,191327420,14000,14000,14000,14000,973
20230823,183500,191327420,14000,14000,14000,14000,0
20230823,183400,191327420,14000,14000,14000,14000,0
20230823,183300,191327420,14000,14000,14000,14000,0
20230823,183200,191327420,14000,14000,14000,14000,0
20230823,183100,191327420,14000,14000,14000,14000,0
20230823,183000,191327420,14000,14000,14000,14000,0
20230823,182900,191327420,14000,14000,14000,14000,0
20230823,182800,191327420,14000,14000,14000,14000,0
20230823,182700,191327420,14000,14000,14000,14000,0
20230823,182600,191327420,14000,14000,14000,14000,0
20230823,182500,191327420,14000,14000,14000,14000,0
20230823,182400,191327420,14000,14000,14000,14000,0
20230823,182300,191327420,14000,14000,14000,14000,0
20230823,182200,191327420,14000,14000,14000,14000,0
20230823,182100,191327420,14000,14000,14000,14000,0
20230823,182000,191327420,14000,14000,14000,14000,0
20230823,181900,191327420,14000,14000,14000,14000,0
20230823,181800,191327420,14000,14000,14000,14000,0
20230823,181700,191327420,14000,14000,14000,14000,0
20230823,181600,191327420,14000,14000,14000,14000,0
20230823,181500,191327420,14000,14000,14000,14000,0
20230823,181400,191327420,14000,14000,14000,14000,0
20230823,181300,191327420,14000,14000,14000,14000,0
20230823,181200,191327420,14000,14000,14000,14000,0
20230823,181100,191327420,14000,14000,14000,14000,0
20230823,181000,191327420,14000,14000,14000,14000,0
20230823,180900,191327420,14000,14000,14000,14000,0
20230823,180800,191327420,14000,14000,14000,14000,0
20230823,180700,191327420,14000,14000,14000,14000,0
20230823,180600,191327420,14000,14000,14000,14000,973
20230823,180500,191327420,14000,14000,14000,14000,0
20230823,180400,191327420,14000,14000,14000,14000,0
20230823,180300,191327420,14000,14000,14000,14000,0
20230823,180200,191327420,14000,14000,14000,14000,0
20230823,180100,191327420,14000,14000,14000,14000,0
20230823,180000,191327420,14000,14000,14000,14000,0
20230823,175900,191327420,14000,14000,14000,14000,0
20230823,175800,191327420,14000,14000,14000,14000,0
20230823,175700,191327420,14000,14000,14000,14000,0
20230823,175600,191327420,14000,14000,14000,14000,0
20230823,175500,191327420,14000,14000,14000,14000,0
20230823,175400,191327420,14000,14000,14000,14000,0
20230823,175300,191327420,14000,14000,14000,14000,0
20230823,175200,191327420,14000,14000,14000,14000,0
20230823,175100,191327420,14000,14000,14000,14000,0
20230823,175000,191327420,14000,14000,14000,14000,0
20230823,174900,191327420,14000,14000,14000,14000,0
20230823,174800,191327420,14000,14000,14000,14000,0
20230823,174700,191327420,14000,14000,14000,14000,0
20230823,174600,191327420,14000,14000,14000,14000,0
20230823,174500,191327420,14000,14000,14000,14000,0
20230823,174400,191327420,14000,14000,14000,14000,0
20230823,174300,191327420,14000,14000,14000,14000,0
20230823,174200,191327420,14000,14000,14000,14000,0
20230823,174100,191327420,14000,14000,14000,14000,0
20230823,174000,191327420,14000,14000,14000,14000,0
20230823,173900,191327420,14000,14000,14000,14000,0
20230823,173800,191327420,14000,14000,14000,14000,0
20230823,173700,191327420,14000,14000,14000,14000,0
20230823,173600,191327420,14000,14000,14000,14000,973
20230823,173500,191327420,14000,14000,14000,14000,0
20230823,173400,191327420,14000,14000,14000,14000,0
20230823,173300,191327420,14000,14000,14000,14000,0
20230823,173200,191327420,14000,14000,14000,14000,0
20230823,173100,191327420,14000,14000,14000,14000,0
20230823,173000,191327420,14000,14000,14000,14000,0
20230823,172900,191327420,14000,14000,14000,14000,0
20230823,172800,191327420,14000,14000,14000,14000,0
20230823,172700,191327420,14000,14000,14000,14000,0
20230823,172600,191327420,14000,14000,14000,14000,0
20230823,172500,191327420,14000,14000,14000,14000,0
20230823,172400,191327420,14000,14000,14000,14000,0
20230823,172300,191327420,14000,14000,14000,14000,0
20230823,172200,191327420,14000,14000,14000,14000,0
20230823,172100,191327420,14000,14000,14000,14000,0
20230823,172000,191327420,14000,14000,14000,14000,0
20230823,171900,191327420,14000,14000,14000,14000,0
20230823,171800,191327420,14000,14000,14000,14000,0
20230823,171700,191327420,14000,14000,14000,14000,0
20230823,171600,191327420,14000,14000,14000,14000,0
20230823,171500,191327420,14000,14000,14000,14000,0
20230823,171400,191327420,14000,14000,14000,14000,0
20230823,171300,191327420,14000,14000,14000,14000,0
20230823,171200,191327420,14000,14000,14000,14000,0
20230823,171100,191327420,14000,14000,14000,14000,0
20230823,171000,191327420,14000,14000,14000,14000,0
20230823,170900,191327420,14000,14000,14000,14000,0
20230823,170800,191327420,14000,14000,14000,14000,0
20230823,170700,191327420,14000,14000,14000,14000,0
20230823,170600,191327420,14000,14000,14000,14000,973
20230823,170500,191327420,14000,14000,14000,14000,0
20230823,170400,191327420,14000,14000,14000,14000,0
20230823,170300,191327420,14000,14000,14000,14000,0
20230823,170200,191327420,14000,14000,14000,14000,0
20230823,170100,191327420,14000,14000,14000,14000,0
20230823,170000,191327420,14000,14000,14000,14000,0
20230823,165900,191327420,14000,14000,14000,14000,0
20230823,165800,191327420,14000,14000,14000,14000,0
20230823,165700,191327420,14000,14000,14000,14000,0
20230823,165600,191327420,14000,14000,14000,14000,0
20230823,165500,191327420,14000,14000,14000,14000,0
20230823,165400,191327420,14000,14000,14000,14000,0
20230823,165300,191327420,14000,14000,14000,14000,0
20230823,165200,191327420,14000,14000,14000,14000,0
20230823,165100,191327420,14000,14000,14000,14000,0
20230823,165000,191327420,14000,14000,14000,14000,0
20230823,164900,191327420,14000,14000,14000,14000,0
20230823,164800,191327420,14000,14000,14000,14000,0
20230823,164700,191327420,14000,14000,14000,14000,0
20230823,164600,191327420,14000,14000,14000,14000,0
20230823,164500,191327420,14000,14000,14000,14000,0
20230823,164400,191327420,14000,14000,14000,14000,0
20230823,164300,191327420,14000,14000,14000,14000,0
20230823,164200,191327420,14000,14000,14000,14000,0
20230823,164100,191327420,14000,14000,14000,14000,0
20230823,164000,191327420,14000,14000,14000,14000,0
20230823,163900,191327420,14000,14000,14000,14000,0
20230823,163800,191327420,14000,14000,14000,14000,0
20230823,163700,191327420,14000,14000,14000,14000,0
20230823,163600,191327420,14000,14000,14000,14000,973
20230823,163500,191327420,14000,14000,14000,14000,0
20230823,163400,191327420,14000,14000,14000,14000,0
20230823,163300,191327420,14000,14000,14000,14000,0
20230823,163200,191327420,14000,14000,14000,14000,0
20230823,163100,191327420,14000,14000,14000,14000,0
20230823,163000,191327420,14000,14000,14000,14000,0
20230823,162900,191327420,14000,14000,14000,14000,0
20230823,162800,191327420,14000,14000,14000,14000,0
20230823,162700,191327420,14000,14000,14000,14000,0
20230823,162600,191327420,14000,14000,14000,14000,0
20230823,162500,191327420,14000,14000,14000,14000,0
20230823,162400,191327420,14000,14000,14000,14000,0
20230823,162300,191327420,14000,14000,14000,14000,0
20230823,162200,191327420,14000,14000,14000,14000,0
20230823,162100,191327420,14000,14000,14000,14000,0
20230823,162000,191327420,14000,14000,14000,14000,0
20230823,161900,191327420,14000,14000,14000,14000,0
20230823,161800,191327420,14000,14000,14000,14000,0
20230823,161700,191327420,14000,14000,14000,14000,0
20230823,161600,191327420,14000,14000,14000,14000,0
20230823,161500,191327420,14000,14000,14000,14000,0
20230823,161400,191327420,14000,14000,14000,14000,0
20230823,161300,191327420,14000,14000,14000,14000,0
20230823,161200,191327420,14000,14000,14000,14000,0
20230823,161100,191327420,14000,14000,14000,14000,0
20230823,161000,191327420,14000,14000,14000,14000,0
20230823,160900,191327420,14000,14000,14000,14000,0
20230823,160800,191327420,14000,14000,14000,14000,0
20230823,160700,191327420,14000,14000,14000,14000,0
20230823,160600,191327420,14000,14000,14000,14000,973
20230823,160500,191327420,14000,14000,14000,14000,0
20230823,160400,191327420,14000,14000,14000,14000,0
20230823,160300,191327420,14000,14000,14000,14000,0
20230823,160200,191327420,14000,14000,14000,14000,0
20230823,160100,191327420,14000,14000,14000,14000,0
20230823,160000,191327420,14000,14000,14000,14000,0
20230823,155900,191327420,14000,14000,14000,14000,0
20230823,155800,191327420,14000,14000,14000,14000,0
20230823,155700,191327420,14000,14000,14000,14000,0
20230823,155600,191327420,14000,14000,14000,14000,0
20230823,155500,191327420,14000,14000,14000,14000,0
20230823,155400,191327420,14000,14000,14000,14000,0
20230823,155300,191327420,14000,14000,14000,14000,0
20230823,155200,191327420,14000,14000,14000,14000,0
20230823,155100,191327420,14000,14000,14000,14000,0
20230823,155000,191327420,14000,14000,14000,14000,0
20230823,154900,191327420,14000,14000,14000,14000,0
20230823,154800,191327420,14000,14000,14000,14000,0
20230823,154700,191327420,14000,14000,14000,14000,0
20230823,154600,191327420,14000,14000,14000,14000,0
20230823,154500,191327420,14000,14000,14000,14000,0
20230823,154400,191327420,14000,14000,14000,14000,0
20230823,154300,191327420,14000,14000,14000,14000,0
20230823,154200,191327420,14000,14000,14000,14000,0
20230823,154100,191327420,14000,14000,14000,14000,0
20230823,154000,191327420,14000,14000,14000,14000,0
20230823,153900,191327420,14000,14000,14000,14000,0
20230823,153800,191327420,14000,14000,14000,14000,0
20230823,153700,191327420,14000,14000,14000,14000,0
20230823,153600,191327420,14000,14000,14000,14000,973
20230823,153500,191327420,14000,14000,14000,14000,0
20230823,153400,191327420,14000,14000,14000,14000,0
20230823,153300,191327420,14000,14000,14000,14000,0
20230823,153200,191327420,14000,14000,14000,14000,0
20230823,153100,191327420,14000,14000,14000,14000,0
20230823,153000,191327420,14000,14000,14000,14000,973
20230823,152900,177705420,13910,13910,13910,13910,0
20230823,152800,177705420,13910,13910,13910,13910,0
20230823,152700,177705420,13910,13910,13910,13910,0
20230823,152600,177705420,13910,13910,13910,13910,0
20230823,152500,177705420,13910,13910,13910,13910,0
20230823,152400,177705420,13910,13910,13910,13910,0
20230823,152300,177705420,13910,13910,13910,13910,0
20230823,152200,177705420,13910,13910,13910,13910,0
20230823,152100,177705420,13910,13910,13910,13910,0
20230823,152000,177705420,13910,13910,13910,13910,0
20230823,151900,177705420,13910,13910,13910,13910,37
20230823,151800,177190750,13900,13910,13910,13900,9
20230823,151700,177065580,13900,13900,13900,13900,0
20230823,151600,177065580,13900,13900,13900,13900,0
20230823,151500,177065580,13900,13900,13900,13900,32
20230823,151400,176620780,13900,13900,13900,13900,310
20230823,151300,172311780,13900,13900,13900,13900,59
20230823,151200,171491680,13860,13860,13860,13860,0
20230823,151100,171491680,13860,13860,13860,13860,0
20230823,151000,171491680,13860,13870,13870,13860,11
20230823,150900,171339200,13860,13860,13860,13860,0
20230823,150800,171339200,13860,13860,13860,13860,162
20230823,150700,169093880,13860,13870,13870,13860,36
20230823,150600,168594620,13870,13870,13870,13870,56
20230823,150500,167817900,13880,13880,13880,13880,0
20230823,150400,167817900,13880,13890,13890,13880,154
20230823,150300,165679040,13890,13890,13890,13890,0
20230823,150200,165679040,13890,13890,13890,13890,50
20230823,150100,164984540,13890,13890,13890,13890,0
20230823,150000,164984540,13890,13890,13890,13890,0
20230823,145900,164984540,13890,13890,13890,13890,0
20230823,145800,164984540,13890,13890,13890,13890,9
20230823,145700,164859530,13890,13890,13890,13890,0
20230823,145600,164859530,13890,13900,13900,13890,46
20230823,145500,164220370,13900,13900,13900,13900,130
20230823,145400,162413370,13900,13900,13900,13900,0
20230823,145300,162413370,13900,13900,13900,13900,20
20230823,145200,162135370,13930,13930,13930,13930,1
20230823,145100,162121440,13910,13910,13910,13910,0
20230823,145000,162121440,13910,13910,13910,13910,0
20230823,144900,162121440,13910,13910,13910,13910,142
20230823,144800,160146220,13940,13940,13940,13940,0
20230823,144700,160146220,13940,13940,13940,13940,0
20230823,144600,160146220,13940,13940,13940,13940,0
20230823,144500,160146220,13940,13920,13940,13920,336
20230823,144400,155467660,13930,13930,13930,13930,0
20230823,144300,155467660,13930,13930,13930,13930,0
20230823,144200,155467660,13930,13930,13930,13930,2
20230823,144100,155439800,13930,13930,13930,13930,0
20230823,144000,155439800,13930,13930,13930,13930,60
20230823,143900,154604000,13930,13930,13930,13930,102
20230823,143800,153183140,13970,13970,13970,13970,0
20230823,143700,153183140,13970,13970,13970,13970,0
20230823,143600,153183140,13970,13970,13970,13970,0
20230823,143500,153183140,13970,13970,13970,13970,0
20230823,143400,153183140,13970,13970,13970,13970,1
20230823,143300,153169170,13940,13940,13940,13940,9
20230823,143200,153043710,13940,13940,13940,13940,0
20230823,143100,153043710,13940,13940,13940,13940,0
20230823,143000,153043710,13940,13940,13940,13940,0
20230823,142900,153043710,13940,13940,13940,13940,0
20230823,142800,153043710,13940,13940,13940,13940,0
20230823,142700,153043710,13940,13940,13940,13940,0
20230823,142600,153043710,13940,13940,13940,13940,0
20230823,142500,153043710,13940,13940,13940,13940,0
20230823,142400,153043710,13940,13940,13940,13940,6
20230823,142300,152960070,13940,13940,13940,13940,102
20230823,142200,151538190,13900,13900,13900,13900,120
20230823,142100,149870190,13900,13910,13910,13900,150
20230823,142000,147784980,13950,13910,13950,13910,20
20230823,141900,147506500,13950,13950,13950,13950,0
20230823,141800,147506500,13950,13950,13950,13950,0
20230823,141700,147506500,13950,13950,13950,13950,0
20230823,141600,147506500,13950,13950,13950,13950,0
20230823,141500,147506500,13950,13950,13950,13950,0
20230823,141400,147506500,13950,13950,13950,13950,92
20230823,141300,146223100,13910,13910,13910,13910,0
20230823,141200,146223100,13910,13910,13910,13910,171
20230823,141100,143844490,13900,13990,13990,13900,69
20230823,141000,142882670,13990,13990,13990,13990,355
20230823,140900,137916220,13990,13990,13990,13990,0
20230823,140800,137916220,13990,13990,13990,13990,0
20230823,140700,137916220,13990,13980,13990,13980,57
20230823,140600,137119310,13980,13980,13980,13980,34
20230823,140500,136643990,14000,14000,14000,14000,0
20230823,140400,136643990,14000,14000,14000,14000,0
20230823,140300,136643990,14000,14000,14000,14000,0
20230823,140200,136643990,14000,14000,14000,14000,0
20230823,140100,136643990,14000,14000,14000,14000,0
20230823,140000,136643990,14000,14000,14000,14000,1
20230823,135900,136629990,14000,14000,14000,14000,0
20230823,135800,136629990,14000,14000,14000,14000,0
20230823,135700,136629990,14000,14000,14000,14000,0
20230823,135600,136629990,14000,14000,14000,14000,0
20230823,135500,136629990,14000,14000,14000,14000,0
20230823,135400,136629990,14000,14000,14000,14000,0
20230823,135300,136629990,14000,14010,14010,14000,93
20230823,135200,135327870,14010,14010,14010,14010,0
20230823,135100,135327870,14010,14010,14010,14010,1
20230823,135000,135313860,14030,14040,14040,14030,27
20230823,134900,134935040,14040,14040,14040,14040,0
20230823,134800,134935040,14040,14070,14070,14040,50
20230823,134700,134231600,14070,14040,14070,14040,6
20230823,134600,134147330,14040,14030,14040,14030,141
20230823,134500,132168880,14030,14030,14030,14030,0
20230823,134400,132168880,14030,14030,14030,14030,0
20230823,134300,132168880,14030,14030,14030,14030,0
20230823,134200,132168880,14030,14030,14030,14030,0
20230823,134100,132168880,14030,14030,14030,14030,0
20230823,134000,132168880,14030,14030,14030,14030,0
20230823,133900,132168880,14030,14030,14030,14030,0
20230823,133800,132168880,14030,14030,14030,14030,0
20230823,133700,132168880,14030,14030,14030,14030,0
20230823,133600,132168880,14030,14040,14040,14030,50
20230823,133500,131467080,14010,14020,14020,14010,167
20230823,133400,129126920,14050,14050,14050,14050,0
20230823,133300,129126920,14050,14050,14050,14050,0
20230823,133200,129126920,14050,14050,14050,14050,0
20230823,133100,129126920,14050,14050,14050,14050,0
20230823,133000,129126920,14050,14050,14050,14050,1
20230823,132900,129112870,14050,14050,14050,14050,0
20230823,132800,129112870,14050,14050,14050,14050,0
20230823,132700,129112870,14050,14050,14050,14050,0
20230823,132600,129112870,14050,14050,14050,14050,0
20230823,132500,129112870,14050,14050,14050,14050,140
20230823,132400,127145870,14080,14080,14080,14080,0
20230823,132300,127145870,14080,14080,14080,14080,0
20230823,132200,127145870,14080,14080,14080,14080,0
20230823,132100,127145870,14080,14080,14080,14080,10
20230823,132000,127005070,14080,14080,14080,14080,0
20230823,131900,127005070,14080,14080,14080,14080,0
20230823,131800,127005070,14080,14080,14080,14080,0
20230823,131700,127005070,14080,14080,14080,14080,0
20230823,131600,127005070,14080,14080,14080,14080,0
20230823,131500,127005070,14080,14080,14080,14080,0
20230823,131400,127005070,14080,14070,14080,14070,3
20230823,131300,126962850,14040,14040,14040,14040,0
20230823,131200,126962850,14040,13980,14040,13980,69
20230823,131100,125996280,13940,13940,13940,13940,12
20230823,131000,125829000,13940,13940,13940,13940,0
20230823,130900,125829000,13940,13940,13940,13940,0
20230823,130800,125829000,13940,13940,13940,13940,3
20230823,130700,125787180,13960,13970,13970,13960,25
20230823,130600,125438160,14000,14000,14000,14000,0
20230823,130500,125438160,14000,14010,14010,14000,301
20230823,130400,121224150,14010,14050,14070,14010,200
20230823,130300,118420970,14020,14020,14020,14020,0
20230823,130200,118420970,14020,14020,14020,14020,0
20230823,130100,118420970,14020,14020,14020,14020,0
20230823,130000,118420970,14020,14020,14020,14020,0
20230823,125900,118420970,14020,14020,14020,14020,0
20230823,125800,118420970,14020,14020,14020,14020,0
20230823,125700,118420970,14020,14020,14020,14020,73
20230823,125600,117397510,14020,14020,14020,14020,0
20230823,125500,117397510,14020,14020,14020,14020,3
20230823,125400,117355450,14080,14080,14080,14080,0
20230823,125300,117355450,14080,14080,14080,14080,0
20230823,125200,117355450,14080,14020,14080,14020,11
20230823,125100,117201170,14020,14020,14020,14020,22
20230823,125000,116892730,14030,14030,14030,14030,0
20230823,124900,116892730,14030,14030,14030,14030,0
20230823,124800,116892730,14030,14040,14040,14030,2
20230823,124700,116864660,14050,14070,14070,14050,2
20230823,124600,116836540,14080,14080,14080,14080,0
20230823,124500,116836540,14080,14080,14080,14080,0
20230823,124400,116836540,14080,14080,14080,14080,0
20230823,124300,116836540,14080,14080,14080,14080,0
20230823,124200,116836540,14080,14080,14080,14080,0
20230823,124100,116836540,14080,14060,14080,14060,5
20230823,124000,116766220,14060,14060,14060,14060,60
20230823,123900,115922620,14090,14090,14090,14090,0
20230823,123800,115922620,14090,14090,14090,14090,0
20230823,123700,115922620,14090,14090,14090,14090,0
20230823,123600,115922620,14090,14090,14090,14090,0
20230823,123500,115922620,14090,14090,14090,14090,1
20230823,123400,115908530,14080,14050,14080,14050,15
20230823,123300,115697600,14050,14040,14050,14040,6
20230823,123200,115613350,14040,14040,14040,14040,1
20230823,123100,115599310,14040,14040,14040,14040,0
20230823,123000,115599310,14040,14040,14040,14040,0
20230823,122900,115599310,14040,14040,14040,14040,0
20230823,122800,115599310,14040,14040,14040,14040,0
20230823,122700,115599310,14040,14040,14040,14040,0
20230823,122600,115599310,14040,14040,14040,14040,1
20230823,122500,115585270,13970,13970,13970,13970,0
20230823,122400,115585270,13970,13970,13970,13970,0
20230823,122300,115585270,13970,13970,13970,13970,0
20230823,122200,115585270,13970,13970,13970,13970,0
20230823,122100,115585270,13970,13970,13970,13970,0
20230823,122000,115585270,13970,13970,13970,13970,0
20230823,121900,115585270,13970,13970,13970,13970,0
20230823,121800,115585270,13970,13970,13970,13970,1
20230823,121700,115571300,13980,13980,13980,13980,0
20230823,121600,115571300,13980,13980,13980,13980,0
20230823,121500,115571300,13980,13980,13980,13980,0
20230823,121400,115571300,13980,13980,13980,13980,0
20230823,121300,115571300,13980,13980,13980,13980,0
20230823,121200,115571300,13980,13980,13980,13980,0
20230823,121100,115571300,13980,13980,13980,13980,31
20230823,121000,115137920,13980,13980,13980,13980,0
20230823,120900,115137920,13980,13980,13980,13980,4
20230823,120800,115082000,13960,13960,13960,13960,0
20230823,120700,115082000,13960,13960,13960,13960,0
20230823,120600,115082000,13960,13960,13960,13960,0
20230823,120500,115082000,13960,13960,13960,13960,0
20230823,120400,115082000,13960,13960,13960,13960,0
20230823,120300,115082000,13960,13960,13960,13960,0
20230823,120200,115082000,13960,13960,13960,13960,20
20230823,120100,114802800,13960,13960,13960,13960,3
20230823,120000,114760920,14060,14060,14060,14060,0
20230823,115900,114760920,14060,14060,14060,14060,0
20230823,115800,114760920,14060,14060,14060,14060,0
20230823,115700,114760920,14060,14060,14060,14060,0
20230823,115600,114760920,14060,14060,14060,14060,0
20230823,115500,114760920,14060,14060,14060,14060,0
20230823,115400,114760920,14060,14060,14060,14060,0
20230823,115300,114760920,14060,14060,14060,14060,0
20230823,115200,114760920,14060,14060,14060,14060,0
20230823,115100,114760920,14060,14060,14060,14060,0
20230823,115000,114760920,14060,14060,14060,14060,1
20230823,114900,114746860,14070,14070,14070,14070,0
20230823,114800,114746860,14070,14070,14070,14070,0
20230823,114700,114746860,14070,14070,14070,14070,0
20230823,114600,114746860,14070,14070,14070,14070,0
20230823,114500,114746860,14070,14070,14070,14070,1
20230823,114400,114732790,13900,13900,13900,13900,0
20230823,114300,114732790,13900,14080,14080,13870,468
20230823,114200,108219800,14090,14090,14090,14090,4
20230823,114100,108163440,14090,14090,14090,14090,1
20230823,114000,108149350,14080,14080,14080,14080,0
20230823,113900,108149350,14080,14080,14080,14080,0
20230823,113800,108149350,14080,14080,14080,14080,0
20230823,113700,108149350,14080,14080,14080,14080,0
20230823,113600,108149350,14080,14080,14080,14080,0
20230823,113500,108149350,14080,14080,14080,14080,1
20230823,113400,108135270,14090,14070,14090,14070,35
20230823,113300,107642470,14070,14070,14070,14070,0
20230823,113200,107642470,14070,14070,14070,14070,0
20230823,113100,107642470,14070,14070,14070,14070,50
20230823,113000,106938970,14070,14070,14070,14070,0
20230823,112900,106938970,14070,14070,14070,14070,0
20230823,112800,106938970,14070,14070,14070,14070,1
20230823,112700,106924900,13980,13980,13980,13980,0
20230823,112600,106924900,13980,13980,13980,13980,0
20230823,112500,106924900,13980,13980,13980,13980,0
20230823,112400,106924900,13980,13980,13980,13980,0
20230823,112300,106924900,13980,13980,13980,13980,0
20230823,112200,106924900,13980,13980,13980,13980,0
20230823,112100,106924900,13980,13980,13980,13980,0
20230823,112000,106924900,13980,13980,13980,13980,0
20230823,111900,106924900,13980,13980,13980,13980,0
20230823,111800,106924900,13980,13980,13980,13980,0
20230823,111700,106924900,13980,13980,13980,13980,0
20230823,111600,106924900,13980,13980,13980,13980,0
20230823,111500,106924900,13980,13980,13980,13980,3
20230823,111400,106882960,14070,14070,14070,14070,1
20230823,111300,106868890,14080,14080,14080,14080,0
20230823,111200,106868890,14080,14010,14080,14010,3
20230823,111100,106826790,13960,13960,13960,13960,100
20230823,111000,105430790,13960,13960,13960,13960,0
20230823,110900,105430790,13960,13960,13960,13960,0
20230823,110800,105430790,13960,14000,14000,13960,39
20230823,110700,104885230,14000,14000,14000,14000,0
20230823,110600,104885230,14000,14000,14000,14000,0
20230823,110500,104885230,14000,14000,14000,14000,0
20230823,110400,104885230,14000,14000,14000,14000,0
20230823,110300,104885230,14000,14000,14000,14000,50
20230823,110200,104185230,14030,14030,14030,14030,0
20230823,110100,104185230,14030,14030,14030,14030,0
20230823,110000,104185230,14030,14020,14030,14020,5
20230823,105900,104115090,14030,14030,14030,14030,0
20230823,105800,104115090,14030,14030,14030,14030,37
20230823,105700,103595980,13980,13980,13980,13980,10
20230823,105600,103456180,14030,14030,14030,14030,1
20230823,105500,103442150,14080,14080,14080,14080,0
20230823,105400,103442150,14080,14080,14080,14080,0
20230823,105300,103442150,14080,14080,14080,14080,0
20230823,105200,103442150,14080,14030,14080,14030,2
20230823,105100,103414040,14010,14010,14010,14010,0
20230823,105000,103414040,14010,14010,14010,14010,6
20230823,104900,103329980,14030,14020,14030,14020,402
20230823,104800,97689940,13960,13960,13960,13960,0
20230823,104700,97689940,13960,13960,13960,13960,34
20230823,104600,97215300,14030,14030,14030,14030,0
20230823,104500,97215300,14030,14030,14030,14030,0
20230823,104400,97215300,14030,14030,14030,14030,0
20230823,104300,97215300,14030,14030,14030,14030,0
20230823,104200,97215300,14030,14030,14030,14030,0
20230823,104100,97215300,14030,14030,14030,14030,0
20230823,104000,97215300,14030,14030,14030,14030,0
20230823,103900,97215300,14030,14030,14030,14030,0
20230823,103800,97215300,14030,14030,14030,14030,0
20230823,103700,97215300,14030,14030,14030,14030,0
20230823,103600,97215300,14030,14030,14030,14030,0
20230823,103500,97215300,14030,14030,14030,14030,0
20230823,103400,97215300,14030,14010,14030,14010,2
20230823,103300,97187260,14010,14010,14010,14010,0
20230823,103200,97187260,14010,14010,14010,14010,1
20230823,103100,97173250,14010,14010,14010,14010,0
20230823,103000,97173250,14010,14010,14010,14010,0
20230823,102900,97173250,14010,14010,14010,14010,65
20230823,102800,96262600,14020,14020,14020,14020,0
20230823,102700,96262600,14020,14020,14020,14020,0
20230823,102600,96262600,14020,14020,14020,14020,13
20230823,102500,96080340,14020,14020,14020,14020,1
20230823,102400,96066320,14030,14030,14030,14030,235
20230823,102300,92769270,14080,14070,14080,14070,2
20230823,102200,92741120,14060,14050,14060,14050,4
20230823,102100,92684910,14050,14050,14050,14050,0
20230823,102000,92684910,14050,14050,14050,14050,0
20230823,101900,92684910,14050,14050,14050,14050,1
20230823,101800,92670860,13920,13920,13920,13920,3
20230823,101700,92629100,13920,13920,13920,13920,0
20230823,101600,92629100,13920,13920,13920,13920,0
20230823,101500,92629100,13920,13920,13920,13920,0
20230823,101400,92629100,13920,13920,13920,13920,1
20230823,101300,92615180,13890,13900,13900,13890,84
20230823,101200,91447690,13890,13990,13990,13890,135
20230823,101100,89569680,14000,13990,14000,13990,116
20230823,101000,87946040,14000,14000,14000,14000,0
20230823,100900,87946040,14000,14000,14000,14000,0
20230823,100800,87946040,14000,14000,14000,14000,0
20230823,100700,87946040,14000,14000,14000,14000,0
20230823,100600,87946040,14000,14000,14000,14000,9
20230823,100500,87820040,14060,14060,14060,14060,0
20230823,100400,87820040,14060,14060,14060,14060,4
20230823,100300,87763800,14060,14060,14060,14060,6
20230823,100200,87679440,14060,14060,14060,14060,1
20230823,100100,87665380,14000,14020,14020,14000,132
20230823,100000,85816580,14070,14070,14070,14070,1
20230823,095900,85802510,14070,14070,14070,14070,0
20230823,095800,85802510,14070,14070,14070,14070,0
20230823,095700,85802510,14070,14070,14070,14070,0
20230823,095600,85802510,14070,14070,14070,14070,0
20230823,095500,85802510,14070,14070,14070,14070,0
20230823,095400,85802510,14070,14070,14070,14070,0
20230823,095300,85802510,14070,13910,14070,13910,201
20230823,095200,83006440,13910,13910,13910,13910,0
20230823,095100,83006440,13910,13870,13910,13860,1143
20230823,095000,67149360,13900,13900,13900,13900,511
20230823,094900,60046460,13910,13910,13910,13910,0
20230823,094800,60046460,13910,13910,13910,13910,228
20230823,094700,56874980,13910,13910,13910,13910,12
20230823,094600,56708060,13910,13920,13920,13910,301
20230823,094500,52518670,13920,13920,13920,13920,0
20230823,094400,52518670,13920,13920,13920,13920,0
20230823,094300,52518670,13920,13950,13950,13920,333
20230823,094200,47881210,13960,14010,14010,13960,1921
20230823,094100,20987380,14010,14010,14010,14010,0
20230823,094000,20987380,14010,14010,14010,14010,0
20230823,093900,20987380,14010,14010,14010,14010,14
20230823,093800,20791240,14000,14000,14000,14000,0
20230823,093700,20791240,14000,14030,14030,14000,386
20230823,093600,15386010,14030,14080,14080,14030,151
20230823,093500,13265950,14080,14080,14080,14080,3
20230823,093400,13223710,14060,14060,14060,14060,0
20230823,093300,13223710,14060,14060,14060,14060,20
20230823,093200,12942510,14080,14080,14080,14080,0
20230823,093100,12942510,14080,14060,14080,14060,105
20230823,093000,11466110,14080,14090,14090,14080,222
20230823,092900,8340130,14100,14100,14100,14100,0
20230823,092800,8340130,14100,14100,14100,14100,0
20230823,092700,8340130,14100,14100,14100,14100,2
20230823,092600,8311930,14110,14110,14110,14110,0
20230823,092500,8311930,14110,14110,14110,14110,20
20230823,092400,8029730,14110,14110,14110,14110,1
20230823,092300,8015620,14110,14110,14110,14110,0
20230823,092200,8015620,14110,14110,14110,14110,19
20230823,092100,7747530,14190,14190,14190,14190,0
20230823,092000,7747530,14190,14190,14190,14190,0
20230823,091900,7747530,14190,14190,14190,14190,0
20230823,091800,7747530,14190,14100,14190,14090,6
20230823,091700,7662880,14100,14100,14100,14100,0
20230823,091600,7662880,14100,14100,14100,14100,2
20230823,091500,7634680,14100,14100,14100,14100,6
20230823,091400,7550080,14100,14100,14100,14100,1
20230823,091300,7535980,14120,14120,14120,14120,6
20230823,091200,7451260,14150,14150,14150,14150,4
20230823,091100,7394660,14190,14190,14190,14190,1
20230823,091000,7380470,14190,14200,14200,14190,34
20230823,090900,6897970,14200,14190,14200,14190,43
20230823,090800,6287770,14150,14130,14150,14130,90
20230823,090700,5015130,14120,14120,14120,14120,0
20230823,090600,5015130,14120,14120,14120,14120,102
20230823,090500,3574890,14130,14110,14130,14110,115
20230823,090400,1951100,14120,14120,14120,14120,0
20230823,090300,1951100,14120,14120,14120,14120,0
20230823,090200,1951100,14120,14120,14120,14120,0
20230823,090100,1951100,14120,14050,14120,14030,99
20230823,090000,561600,14040,14040,14040,14040,40