KissMeData/034220/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190900,34937992520,14330,14330,14330,14330,51484
20230801,190800,34937992520,14330,14330,14330,14330,0
20230801,190700,34937992520,14330,14330,14330,14330,0
20230801,190600,34937992520,14330,14330,14330,14330,0
20230801,190500,34937992520,14330,14330,14330,14330,0
20230801,190400,34937992520,14330,14330,14330,14330,0
20230801,190300,34937992520,14330,14330,14330,14330,0
20230801,190200,34937992520,14330,14330,14330,14330,0
20230801,190100,34937992520,14330,14330,14330,14330,0
20230801,190000,34937992520,14330,14330,14330,14330,0
20230801,185900,34937992520,14330,14330,14330,14330,0
20230801,185800,34937992520,14330,14330,14330,14330,0
20230801,185700,34937992520,14330,14330,14330,14330,0
20230801,185600,34937992520,14330,14330,14330,14330,0
20230801,185500,34937992520,14330,14330,14330,14330,0
20230801,185400,34937992520,14330,14330,14330,14330,0
20230801,185300,34937992520,14330,14330,14330,14330,0
20230801,185200,34937992520,14330,14330,14330,14330,0
20230801,185100,34937992520,14330,14330,14330,14330,0
20230801,185000,34937992520,14330,14330,14330,14330,0
20230801,184900,34937992520,14330,14330,14330,14330,0
20230801,184800,34937992520,14330,14330,14330,14330,0
20230801,184700,34937992520,14330,14330,14330,14330,0
20230801,184600,34937992520,14330,14330,14330,14330,0
20230801,184500,34937992520,14330,14330,14330,14330,0
20230801,184400,34937992520,14330,14330,14330,14330,0
20230801,184300,34937992520,14330,14330,14330,14330,0
20230801,184200,34937992520,14330,14330,14330,14330,0
20230801,184100,34937992520,14330,14330,14330,14330,0
20230801,184000,34937992520,14330,14330,14330,14330,0
20230801,183900,34937992520,14330,14330,14330,14330,51484
20230801,183800,34937992520,14330,14330,14330,14330,0
20230801,183700,34937992520,14330,14330,14330,14330,0
20230801,183600,34937992520,14330,14330,14330,14330,0
20230801,183500,34937992520,14330,14330,14330,14330,0
20230801,183400,34937992520,14330,14330,14330,14330,0
20230801,183300,34937992520,14330,14330,14330,14330,0
20230801,183200,34937992520,14330,14330,14330,14330,0
20230801,183100,34937992520,14330,14330,14330,14330,0
20230801,183000,34937992520,14330,14330,14330,14330,0
20230801,182900,34937992520,14330,14330,14330,14330,0
20230801,182800,34937992520,14330,14330,14330,14330,0
20230801,182700,34937992520,14330,14330,14330,14330,0
20230801,182600,34937992520,14330,14330,14330,14330,0
20230801,182500,34937992520,14330,14330,14330,14330,0
20230801,182400,34937992520,14330,14330,14330,14330,0
20230801,182300,34937992520,14330,14330,14330,14330,0
20230801,182200,34937992520,14330,14330,14330,14330,0
20230801,182100,34937992520,14330,14330,14330,14330,0
20230801,182000,34937992520,14330,14330,14330,14330,0
20230801,181900,34937992520,14330,14330,14330,14330,0
20230801,181800,34937992520,14330,14330,14330,14330,0
20230801,181700,34937992520,14330,14330,14330,14330,0
20230801,181600,34937992520,14330,14330,14330,14330,0
20230801,181500,34937992520,14330,14330,14330,14330,0
20230801,181400,34937992520,14330,14330,14330,14330,0
20230801,181300,34937992520,14330,14330,14330,14330,0
20230801,181200,34937992520,14330,14330,14330,14330,0
20230801,181100,34937992520,14330,14330,14330,14330,0
20230801,181000,34937992520,14330,14330,14330,14330,0
20230801,180900,34937992520,14330,14330,14330,14330,51484
20230801,180800,34937992520,14330,14330,14330,14330,0
20230801,180700,34937992520,14330,14330,14330,14330,0
20230801,180600,34937992520,14330,14330,14330,14330,0
20230801,180500,34937992520,14330,14330,14330,14330,0
20230801,180400,34937992520,14330,14330,14330,14330,0
20230801,180300,34937992520,14330,14330,14330,14330,0
20230801,180200,34937992520,14330,14330,14330,14330,0
20230801,180100,34937992520,14330,14330,14330,14330,0
20230801,180000,34937992520,14330,14330,14330,14330,0
20230801,175900,34937992520,14330,14330,14330,14330,0
20230801,175800,34937992520,14330,14330,14330,14330,0
20230801,175700,34937992520,14330,14330,14330,14330,0
20230801,175600,34937992520,14330,14330,14330,14330,0
20230801,175500,34937992520,14330,14330,14330,14330,0
20230801,175400,34937992520,14330,14330,14330,14330,0
20230801,175300,34937992520,14330,14330,14330,14330,0
20230801,175200,34937992520,14330,14330,14330,14330,0
20230801,175100,34937992520,14330,14330,14330,14330,0
20230801,175000,34937992520,14330,14330,14330,14330,0
20230801,174900,34937992520,14330,14330,14330,14330,0
20230801,174800,34937992520,14330,14330,14330,14330,0
20230801,174700,34937992520,14330,14330,14330,14330,0
20230801,174600,34937992520,14330,14330,14330,14330,0
20230801,174500,34937992520,14330,14330,14330,14330,0
20230801,174400,34937992520,14330,14330,14330,14330,0
20230801,174300,34937992520,14330,14330,14330,14330,0
20230801,174200,34937992520,14330,14330,14330,14330,0
20230801,174100,34937992520,14330,14330,14330,14330,0
20230801,174000,34937992520,14330,14330,14330,14330,0
20230801,173900,34937992520,14330,14330,14330,14330,51484
20230801,173800,34937992520,14330,14330,14330,14330,0
20230801,173700,34937992520,14330,14330,14330,14330,0
20230801,173600,34937992520,14330,14330,14330,14330,0
20230801,173500,34937992520,14330,14330,14330,14330,0
20230801,173400,34937992520,14330,14330,14330,14330,0
20230801,173300,34937992520,14330,14330,14330,14330,0
20230801,173200,34937992520,14330,14330,14330,14330,0
20230801,173100,34937992520,14330,14330,14330,14330,0
20230801,173000,34937992520,14330,14330,14330,14330,0
20230801,172900,34937992520,14330,14330,14330,14330,0
20230801,172800,34937992520,14330,14330,14330,14330,0
20230801,172700,34937992520,14330,14330,14330,14330,0
20230801,172600,34937992520,14330,14330,14330,14330,0
20230801,172500,34937992520,14330,14330,14330,14330,0
20230801,172400,34937992520,14330,14330,14330,14330,0
20230801,172300,34937992520,14330,14330,14330,14330,0
20230801,172200,34937992520,14330,14330,14330,14330,0
20230801,172100,34937992520,14330,14330,14330,14330,0
20230801,172000,34937992520,14330,14330,14330,14330,0
20230801,171900,34937992520,14330,14330,14330,14330,0
20230801,171800,34937992520,14330,14330,14330,14330,0
20230801,171700,34937992520,14330,14330,14330,14330,0
20230801,171600,34937992520,14330,14330,14330,14330,0
20230801,171500,34937992520,14330,14330,14330,14330,0
20230801,171400,34937992520,14330,14330,14330,14330,0
20230801,171300,34937992520,14330,14330,14330,14330,0
20230801,171200,34937992520,14330,14330,14330,14330,0
20230801,171100,34937992520,14330,14330,14330,14330,0
20230801,171000,34937992520,14330,14330,14330,14330,0
20230801,170900,34937992520,14330,14330,14330,14330,51484
20230801,170800,34937992520,14330,14330,14330,14330,0
20230801,170700,34937992520,14330,14330,14330,14330,0
20230801,170600,34937992520,14330,14330,14330,14330,0
20230801,170500,34937992520,14330,14330,14330,14330,0
20230801,170400,34937992520,14330,14330,14330,14330,0
20230801,170300,34937992520,14330,14330,14330,14330,0
20230801,170200,34937992520,14330,14330,14330,14330,0
20230801,170100,34937992520,14330,14330,14330,14330,0
20230801,170000,34937992520,14330,14330,14330,14330,0
20230801,165900,34937992520,14330,14330,14330,14330,0
20230801,165800,34937992520,14330,14330,14330,14330,0
20230801,165700,34937992520,14330,14330,14330,14330,0
20230801,165600,34937992520,14330,14330,14330,14330,0
20230801,165500,34937992520,14330,14330,14330,14330,0
20230801,165400,34937992520,14330,14330,14330,14330,0
20230801,165300,34937992520,14330,14330,14330,14330,0
20230801,165200,34937992520,14330,14330,14330,14330,0
20230801,165100,34937992520,14330,14330,14330,14330,0
20230801,165000,34937992520,14330,14330,14330,14330,0
20230801,164900,34937992520,14330,14330,14330,14330,0
20230801,164800,34937992520,14330,14330,14330,14330,0
20230801,164700,34937992520,14330,14330,14330,14330,0
20230801,164600,34937992520,14330,14330,14330,14330,0
20230801,164500,34937992520,14330,14330,14330,14330,0
20230801,164400,34937992520,14330,14330,14330,14330,0
20230801,164300,34937992520,14330,14330,14330,14330,0
20230801,164200,34937992520,14330,14330,14330,14330,0
20230801,164100,34937992520,14330,14330,14330,14330,0
20230801,164000,34937992520,14330,14330,14330,14330,0
20230801,163900,34937992520,14330,14330,14330,14330,51484
20230801,163800,34937992520,14330,14330,14330,14330,0
20230801,163700,34937992520,14330,14330,14330,14330,0
20230801,163600,34937992520,14330,14330,14330,14330,0
20230801,163500,34937992520,14330,14330,14330,14330,0
20230801,163400,34937992520,14330,14330,14330,14330,0
20230801,163300,34937992520,14330,14330,14330,14330,0
20230801,163200,34937992520,14330,14330,14330,14330,0
20230801,163100,34937992520,14330,14330,14330,14330,0
20230801,163000,34937992520,14330,14330,14330,14330,0
20230801,162900,34937992520,14330,14330,14330,14330,0
20230801,162800,34937992520,14330,14330,14330,14330,0
20230801,162700,34937992520,14330,14330,14330,14330,0
20230801,162600,34937992520,14330,14330,14330,14330,0
20230801,162500,34937992520,14330,14330,14330,14330,0
20230801,162400,34937992520,14330,14330,14330,14330,0
20230801,162300,34937992520,14330,14330,14330,14330,0
20230801,162200,34937992520,14330,14330,14330,14330,0
20230801,162100,34937992520,14330,14330,14330,14330,0
20230801,162000,34937992520,14330,14330,14330,14330,0
20230801,161900,34937992520,14330,14330,14330,14330,0
20230801,161800,34937992520,14330,14330,14330,14330,0
20230801,161700,34937992520,14330,14330,14330,14330,0
20230801,161600,34937992520,14330,14330,14330,14330,0
20230801,161500,34937992520,14330,14330,14330,14330,0
20230801,161400,34937992520,14330,14330,14330,14330,0
20230801,161300,34937992520,14330,14330,14330,14330,0
20230801,161200,34937992520,14330,14330,14330,14330,0
20230801,161100,34937992520,14330,14330,14330,14330,0
20230801,161000,34937992520,14330,14330,14330,14330,0
20230801,160900,34937992520,14330,14330,14330,14330,51484
20230801,160800,34937992520,14330,14330,14330,14330,0
20230801,160700,34937992520,14330,14330,14330,14330,0
20230801,160600,34937992520,14330,14330,14330,14330,0
20230801,160500,34937992520,14330,14330,14330,14330,0
20230801,160400,34937992520,14330,14330,14330,14330,0
20230801,160300,34937992520,14330,14330,14330,14330,0
20230801,160200,34937992520,14330,14330,14330,14330,0
20230801,160100,34937992520,14330,14330,14330,14330,0
20230801,160000,34937992520,14330,14330,14330,14330,0
20230801,155900,34937992520,14330,14330,14330,14330,0
20230801,155800,34937992520,14330,14330,14330,14330,0
20230801,155700,34937992520,14330,14330,14330,14330,0
20230801,155600,34937992520,14330,14330,14330,14330,0
20230801,155500,34937992520,14330,14330,14330,14330,0
20230801,155400,34937992520,14330,14330,14330,14330,0
20230801,155300,34937992520,14330,14330,14330,14330,0
20230801,155200,34937992520,14330,14330,14330,14330,0
20230801,155100,34937992520,14330,14330,14330,14330,0
20230801,155000,34937992520,14330,14330,14330,14330,0
20230801,154900,34937992520,14330,14330,14330,14330,0
20230801,154800,34937992520,14330,14330,14330,14330,0
20230801,154700,34937992520,14330,14330,14330,14330,0
20230801,154600,34937992520,14330,14330,14330,14330,0
20230801,154500,34937992520,14330,14330,14330,14330,0
20230801,154400,34937992520,14330,14330,14330,14330,0
20230801,154300,34937992520,14330,14330,14330,14330,0
20230801,154200,34937992520,14330,14330,14330,14330,0
20230801,154100,34937992520,14330,14330,14330,14330,0
20230801,154000,34937992520,14330,14330,14330,14330,0
20230801,153900,34937992520,14330,14330,14330,14330,51484
20230801,153800,34937992520,14330,14330,14330,14330,0
20230801,153700,34937992520,14330,14330,14330,14330,0
20230801,153600,34937992520,14330,14330,14330,14330,0
20230801,153500,34937992520,14330,14330,14330,14330,0
20230801,153400,34937992520,14330,14330,14330,14330,0
20230801,153300,34937992520,14330,14330,14330,14330,0
20230801,153200,34937992520,14330,14330,14330,14330,0
20230801,153100,34937992520,14330,14330,14330,14330,0
20230801,153000,34937992520,14330,14330,14330,14330,51484
20230801,152900,34200226800,14320,14320,14320,14320,0
20230801,152800,34200226800,14320,14320,14320,14320,0
20230801,152700,34200226800,14320,14320,14320,14320,0
20230801,152600,34200226800,14320,14320,14320,14320,0
20230801,152500,34200226800,14320,14320,14320,14320,0
20230801,152400,34200226800,14320,14320,14320,14320,0
20230801,152300,34200226800,14320,14320,14320,14320,0
20230801,152200,34200226800,14320,14320,14320,14320,0
20230801,152100,34200226800,14320,14320,14320,14320,0
20230801,152000,34200226800,14320,14320,14320,14320,0
20230801,151900,34200226800,14320,14320,14340,14320,4958
20230801,151800,34129180090,14330,14330,14330,14320,4372
20230801,151700,34066554920,14320,14330,14330,14320,5266
20230801,151600,33991114940,14330,14320,14330,14310,8910
20230801,151500,33863517810,14320,14310,14320,14310,5534
20230801,151400,33784274550,14320,14320,14320,14310,7644
20230801,151300,33674823910,14320,14320,14320,14310,5326
20230801,151200,33598571590,14320,14300,14320,14300,6311
20230801,151100,33508266860,14300,14310,14310,14300,4616
20230801,151000,33442214460,14310,14310,14310,14300,5838
20230801,150900,33358681450,14310,14300,14310,14300,3814
20230801,150800,33304105580,14310,14310,14310,14300,3551
20230801,150700,33253297750,14310,14310,14310,14300,2739
20230801,150600,33214112920,14300,14290,14310,14290,5913
20230801,150500,33129539770,14300,14290,14300,14290,13705
20230801,150400,32933560650,14290,14300,14300,14290,3675
20230801,150300,32881013310,14300,14290,14300,14290,4594
20230801,150200,32815346680,14290,14290,14300,14290,4440
20230801,150100,32751859460,14290,14300,14300,14290,3197
20230801,150000,32706151620,14290,14300,14300,14290,4528
20230801,145900,32641414420,14300,14290,14300,14290,3706
20230801,145800,32588422170,14290,14290,14300,14280,4381
20230801,145700,32525806870,14290,14290,14290,14280,4534
20230801,145600,32461022640,14280,14280,14290,14280,2713
20230801,145500,32422256130,14290,14290,14290,14280,8816
20230801,145400,32296277710,14280,14290,14290,14280,2854
20230801,145300,32255495170,14290,14280,14290,14280,4454
20230801,145200,32191850360,14290,14290,14290,14280,6664
20230801,145100,32096637470,14300,14280,14300,14280,12772
20230801,145000,31914106380,14290,14270,14290,14270,2323
20230801,144900,31880925340,14280,14270,14280,14270,11054
20230801,144800,31723093220,14280,14280,14280,14270,3831
20230801,144700,31668391210,14280,14280,14280,14270,2907
20230801,144600,31626881910,14270,14280,14280,14270,1954
20230801,144500,31598984660,14280,14280,14280,14270,3688
20230801,144400,31546323140,14280,14270,14280,14260,2697
20230801,144300,31507836670,14270,14260,14280,14260,4665
20230801,144200,31441261010,14270,14270,14270,14260,10430
20230801,144100,31292472540,14270,14270,14270,14260,3927
20230801,144000,31236435710,14270,14260,14270,14260,3109
20230801,143900,31192071960,14270,14260,14270,14260,1930
20230801,143800,31164531140,14260,14260,14270,14260,3670
20230801,143700,31112163500,14260,14260,14270,14250,3380
20230801,143600,31063957860,14260,14260,14260,14250,2911
20230801,143500,31022448210,14260,14260,14260,14240,1957
20230801,143400,30994550040,14260,14260,14270,14250,7835
20230801,143300,30882842050,14260,14250,14260,14250,2639
20230801,143200,30845218310,14260,14250,14260,14250,2112
20230801,143100,30815102130,14260,14260,14260,14250,3512
20230801,143000,30765023240,14260,14260,14260,14250,3255
20230801,142900,30718614720,14260,14260,14270,14250,7906
20230801,142800,30605868600,14270,14270,14270,14260,2063
20230801,142700,30576433000,14270,14260,14270,14250,5951
20230801,142600,30491568100,14250,14260,14260,14250,3404
20230801,142500,30443040010,14260,14250,14260,14250,4631
20230801,142400,30377024930,14250,14260,14260,14250,4257
20230801,142300,30316325900,14260,14250,14260,14250,2193
20230801,142200,30285058950,14260,14250,14260,14240,3407
20230801,142100,30236491640,14240,14240,14250,14240,2438
20230801,142000,30201750550,14250,14250,14250,14230,3267
20230801,141900,30155201390,14250,14230,14250,14220,10294
20230801,141800,30008693740,14230,14230,14230,14220,3318
20230801,141700,29961487860,14230,14230,14230,14220,3917
20230801,141600,29905752040,14220,14230,14230,14220,2924
20230801,141500,29864146030,14230,14230,14230,14220,2630
20230801,141400,29826724600,14230,14230,14230,14220,2710
20230801,141300,29788161670,14220,14220,14230,14210,4164
20230801,141200,29728941980,14220,14220,14220,14210,2215
20230801,141100,29697446170,14210,14210,14220,14210,3076
20230801,141000,29653706360,14220,14220,14220,14210,2248
20230801,140900,29621740650,14220,14210,14220,14200,2829
20230801,140800,29581536400,14210,14200,14210,14190,2123
20230801,140700,29551385670,14200,14220,14220,14190,5625
20230801,140600,29471495250,14220,14220,14220,14200,3760
20230801,140500,29418057740,14220,14210,14220,14200,2464
20230801,140400,29383043290,14210,14210,14210,14200,2823
20230801,140300,29342932110,14210,14210,14210,14200,2737
20230801,140200,29304047500,14210,14210,14210,14190,4738
20230801,140100,29236751150,14200,14210,14210,14200,2975
20230801,140000,29194489410,14210,14200,14210,14200,2652
20230801,135900,29156817460,14200,14220,14220,14200,4175
20230801,135800,29097492210,14220,14220,14220,14200,2880
20230801,135700,29056546590,14220,14220,14220,14200,9846
20230801,135600,28916610510,14220,14210,14220,14210,3690
20230801,135500,28864152710,14210,14210,14210,14200,2984
20230801,135400,28821751200,14200,14200,14210,14200,3513
20230801,135300,28771845520,14200,14200,14210,14190,2796
20230801,135200,28732135700,14190,14190,14200,14180,4019
20230801,135100,28675086730,14180,14140,14190,14140,4958
20230801,135000,28604852320,14140,14140,14150,14140,2083
20230801,134900,28575388160,14150,14150,14150,14130,2400
20230801,134800,28541444870,14150,14120,14160,14110,11335
20230801,134700,28381241130,14120,14150,14150,14100,15725
20230801,134600,28159179700,14140,14160,14170,14140,4729
20230801,134500,28092262460,14160,14220,14220,14160,14047
20230801,134400,27892968330,14220,14220,14230,14210,4939
20230801,134300,27822738940,14230,14230,14250,14230,8821
20230801,134200,27697168500,14240,14240,14240,14230,6080
20230801,134100,27610591090,14240,14260,14260,14230,10413
20230801,134000,27462220640,14260,14240,14260,14230,16059
20230801,133900,27233424450,14240,14250,14250,14230,4247
20230801,133800,27172937810,14240,14220,14250,14220,9633
20230801,133700,27035811350,14230,14230,14230,14220,2497
20230801,133600,27000285110,14230,14230,14230,14220,2063
20230801,133500,26970934760,14220,14230,14230,14220,2232
20230801,133400,26939178970,14220,14230,14230,14220,4227
20230801,133300,26879046570,14220,14200,14240,14200,2550
20230801,133200,26842787480,14210,14210,14230,14200,12116
20230801,133100,26670647970,14220,14220,14220,14210,2274
20230801,133000,26638320170,14220,14210,14220,14200,5577
20230801,132900,26559058490,14210,14220,14220,14200,2214
20230801,132800,26527592850,14210,14210,14220,14200,8607
20230801,132700,26405281220,14210,14220,14220,14210,2898
20230801,132600,26364081260,14220,14240,14240,14220,7654
20230801,132500,26255186770,14240,14240,14240,14230,3198
20230801,132400,26209656900,14240,14240,14240,14230,2801
20230801,132300,26169785170,14240,14240,14240,14230,4196
20230801,132200,26110060640,14240,14230,14240,14230,2116
20230801,132100,26079936910,14240,14250,14250,14230,4269
20230801,132000,26019141610,14240,14240,14260,14240,7168
20230801,131900,25917008650,14250,14220,14250,14220,6043
20230801,131800,25830960310,14240,14240,14250,14220,5790
20230801,131700,25748525960,14240,14240,14240,14230,1626
20230801,131600,25725374930,14240,14220,14240,14210,5480
20230801,131500,25647425770,14210,14220,14230,14210,4111
20230801,131400,25588999800,14220,14230,14230,14220,3784
20230801,131300,25535180770,14220,14240,14240,14220,10867
20230801,131200,25380540890,14250,14270,14270,14240,11113
20230801,131100,25222129800,14270,14270,14270,14260,1984
20230801,131000,25193825370,14270,14270,14280,14260,7904
20230801,130900,25081037030,14270,14280,14280,14260,6261
20230801,130800,24991713820,14280,14290,14300,14270,22664
20230801,130700,24668132960,14300,14300,14300,14290,2062
20230801,130600,24638650820,14300,14300,14300,14290,6158
20230801,130500,24550599580,14290,14310,14310,14290,6625
20230801,130400,24455839500,14310,14310,14310,14300,1116
20230801,130300,24439870310,14300,14300,14310,14300,3791
20230801,130200,24385641540,14310,14290,14310,14290,4866
20230801,130100,24316059500,14300,14290,14300,14280,4843
20230801,130000,24246834820,14290,14280,14290,14280,2325
20230801,125900,24213623790,14280,14290,14300,14280,4042
20230801,125800,24155857710,14290,14300,14300,14280,5303
20230801,125700,24080051610,14300,14310,14320,14300,3182
20230801,125600,24034516520,14310,14290,14310,14290,6491
20230801,125500,23941640660,14300,14280,14310,14270,39045
20230801,125400,23383619510,14270,14270,14270,14260,6476
20230801,125300,23291208420,14260,14270,14280,14260,1486
20230801,125200,23270002940,14260,14260,14270,14250,9132
20230801,125100,23139728930,14260,14270,14270,14260,2454
20230801,125000,23104726800,14270,14270,14270,14260,2454
20230801,124900,23069722250,14260,14250,14270,14250,2452
20230801,124800,23034747650,14260,14260,14260,14250,5920
20230801,124700,22950328830,14270,14270,14270,14260,2441
20230801,124600,22915505890,14260,14270,14270,14260,1867
20230801,124500,22888866660,14260,14270,14270,14260,2475
20230801,124400,22853553750,14270,14260,14270,14250,4889
20230801,124300,22783841070,14250,14260,14260,14250,6015
20230801,124200,22698113680,14260,14250,14260,14250,2482
20230801,124100,22662729620,14260,14250,14260,14240,2122
20230801,124000,22632488860,14250,14250,14260,14240,3150
20230801,123900,22587599640,14240,14260,14260,14240,3118
20230801,123800,22543166280,14250,14250,14260,14230,7044
20230801,123700,22442827140,14250,14260,14260,14240,3725
20230801,123600,22389742300,14270,14260,14270,14250,6311
20230801,123500,22299749310,14260,14250,14260,14250,1912
20230801,123400,22272490220,14260,14250,14260,14250,2385
20230801,123300,22238480960,14250,14270,14270,14250,5973
20230801,123200,22153321140,14270,14270,14270,14260,3344
20230801,123100,22105621180,14270,14250,14270,14250,5141
20230801,123000,22032300580,14250,14260,14260,14250,2551
20230801,122900,21995928700,14260,14250,14260,14240,12884
20230801,122800,21812321120,14250,14250,14250,14240,2285
20230801,122700,21779764980,14250,14240,14250,14240,3553
20230801,122600,21729150450,14240,14240,14250,14240,1847
20230801,122500,21702837400,14240,14240,14240,14230,6903
20230801,122400,21604538790,14240,14240,14240,14230,3418
20230801,122300,21555873430,14240,14240,14240,14230,9727
20230801,122200,21417362100,14240,14220,14240,14220,11231
20230801,122100,21257527480,14230,14220,14230,14210,3914
20230801,122000,21201836410,14220,14220,14230,14200,8514
20230801,121900,21080811460,14220,14220,14220,14210,1514
20230801,121800,21059290650,14220,14210,14220,14210,2801
20230801,121700,21019479440,14210,14200,14210,14190,3419
20230801,121600,20970919610,14200,14210,14220,14200,24232
20230801,121500,20626620810,14220,14230,14230,14210,1640
20230801,121400,20603299590,14230,14210,14230,14210,6434
20230801,121300,20511791970,14220,14200,14220,14200,6739
20230801,121200,20416013710,14200,14200,14210,14190,3853
20230801,121100,20361291250,14190,14200,14200,14190,4528
20230801,121000,20296995470,14200,14200,14200,14190,7810
20230801,120900,20186119910,14190,14190,14190,14180,5474
20230801,120800,20108446810,14180,14180,14190,14180,3751
20230801,120700,20055235570,14180,14180,14190,14170,4000
20230801,120600,19998501260,14190,14200,14200,14170,11209
20230801,120500,19839433930,14200,14190,14200,14190,6228
20230801,120400,19751003280,14200,14180,14200,14180,12570
20230801,120300,19572675970,14180,14170,14180,14170,2430
20230801,120200,19538219330,14170,14160,14180,14150,11870
20230801,120100,19370038720,14160,14160,14160,14150,3254
20230801,120000,19323962730,14160,14140,14160,14140,4367
20230801,115900,19262160150,14150,14150,14150,14140,2105
20230801,115800,19232374850,14140,14140,14150,14140,1554
20230801,115700,19210393890,14140,14140,14150,14130,2577
20230801,115600,19173941070,14140,14140,14150,14130,2453
20230801,115500,19139249610,14140,14140,14140,14130,4450
20230801,115400,19076327260,14140,14130,14140,14130,2601
20230801,115300,19039553770,14140,14130,14140,14130,1980
20230801,115200,19011560160,14130,14120,14140,14120,3423
20230801,115100,18963196750,14120,14120,14130,14120,2115
20230801,115000,18933314170,14120,14140,14140,14120,2352
20230801,114900,18900065900,14140,14130,14150,14120,4918
20230801,114800,18830541620,14140,14140,14140,14130,3038
20230801,114700,18787586480,14130,14130,14140,14130,2002
20230801,114600,18759288350,14140,14150,14160,14130,4179
20230801,114500,18700159470,14160,14160,14160,14150,3023
20230801,114400,18657359050,14160,14150,14160,14140,2341
20230801,114300,18624220720,14150,14150,14160,14140,2298
20230801,114200,18591696070,14150,14140,14160,14140,4221
20230801,114100,18531972280,14150,14160,14160,14140,4301
20230801,114000,18471102350,14160,14160,14170,14150,3955
20230801,113900,18415102860,14160,14150,14160,14140,2586
20230801,113800,18378499490,14150,14150,14170,14130,35104
20230801,113700,17881665170,14150,14130,14150,14130,2033
20230801,113600,17852917800,14130,14140,14140,14130,10211
20230801,113500,17708561050,14130,14130,14140,14130,3097
20230801,113400,17664792340,14130,14120,14140,14110,3943
20230801,113300,17609081610,14130,14120,14130,14120,4912
20230801,113200,17539680740,14120,14120,14140,14120,4288
20230801,113100,17479086060,14130,14120,14130,14120,2066
20230801,113000,17449898000,14120,14120,14130,14110,4895
20230801,112900,17380778850,14110,14110,14120,14110,2113
20230801,112800,17350949090,14110,14100,14120,14100,5118
20230801,112700,17278728310,14110,14110,14110,14100,2548
20230801,112600,17242780040,14110,14100,14110,14100,1756
20230801,112500,17218009450,14110,14100,14110,14100,1916
20230801,112400,17190980370,14100,14100,14110,14100,2468
20230801,112300,17156164430,14100,14090,14110,14090,3567
20230801,112200,17105862720,14090,14080,14090,14080,2344
20230801,112100,17072839940,14080,14090,14100,14080,4097
20230801,112000,17015118500,14090,14090,14090,14080,2243
20230801,111900,16983521020,14090,14090,14100,14080,3469
20230801,111800,16934644610,14090,14080,14090,14080,4213
20230801,111700,16875296430,14080,14090,14090,14070,2824
20230801,111600,16835528250,14080,14070,14090,14070,3909
20230801,111500,16780482270,14080,14080,14080,14070,4079
20230801,111400,16723056700,14090,14080,14090,14070,3238
20230801,111300,16677468430,14070,14070,14080,14070,6513
20230801,111200,16585780850,14070,14070,14080,14070,3010
20230801,111100,16543407760,14080,14070,14080,14070,6925
20230801,111000,16445962830,14080,14080,14090,14070,3377
20230801,110900,16398413430,14080,14090,14100,14080,4291
20230801,110800,16337976300,14100,14120,14130,14080,8969
20230801,110700,16211450950,14120,14120,14130,14110,10468
20230801,110600,16063613470,14130,14120,14130,14120,5311
20230801,110500,15988603000,14130,14120,14130,14120,3582
20230801,110400,15937995800,14120,14120,14130,14120,2058
20230801,110300,15908925720,14130,14130,14130,14120,3082
20230801,110200,15865390960,14120,14120,14130,14120,2767
20230801,110100,15826303220,14130,14110,14130,14110,9463
20230801,110000,15692637890,14110,14110,14120,14110,4515
20230801,105900,15628903310,14120,14110,14120,14100,6139
20230801,105800,15542244250,14110,14100,14120,14100,3656
20230801,105700,15490659170,14100,14100,14110,14090,4143
20230801,105600,15432240730,14100,14100,14110,14090,5987
20230801,105500,15347837460,14100,14090,14110,14080,3428
20230801,105400,15299522910,14090,14120,14120,14090,10533
20230801,105300,15150966550,14110,14110,14120,14100,5378
20230801,105200,15075086290,14100,14090,14110,14080,5980
20230801,105100,14990797270,14090,14090,14100,14090,2847
20230801,105000,14950667000,14090,14090,14100,14080,3004
20230801,104900,14908339810,14090,14080,14090,14070,7017
20230801,104800,14809542490,14090,14080,14090,14080,2989
20230801,104700,14767436370,14080,14100,14100,14080,3994
20230801,104600,14711151780,14090,14090,14100,14080,3800
20230801,104500,14657602670,14100,14110,14110,14090,7572
20230801,104400,14550819410,14110,14100,14120,14100,6495
20230801,104300,14459178910,14110,14110,14110,14100,3382
20230801,104200,14411470070,14100,14120,14120,14090,6558
20230801,104100,14318982620,14120,14110,14120,14100,3982
20230801,104000,14262807310,14110,14110,14110,14100,3218
20230801,103900,14217418490,14110,14090,14110,14080,4916
20230801,103800,14148111080,14090,14090,14130,14080,26057
20230801,103700,13780652530,14100,14080,14100,14080,3549
20230801,103600,13730624670,14080,14050,14090,14040,3443
20230801,103500,13682173970,14050,14060,14060,14040,4586
20230801,103400,13617739190,14060,14100,14110,14060,7783
20230801,103300,13508142330,14110,14110,14120,14100,5113
20230801,103200,13435986710,14120,14110,14120,14110,4033
20230801,103100,13379051270,14120,14120,14120,14110,3502
20230801,103000,13329618300,14110,14120,14120,14100,5230
20230801,102900,13255806670,14110,14110,14120,14100,2483
20230801,102800,13220758300,14120,14110,14120,14100,5708
20230801,102700,13140208240,14110,14090,14120,14080,6139
20230801,102600,13053602260,14100,14070,14100,14060,4475
20230801,102500,12990565030,14070,14030,14080,14030,5545
20230801,102400,12912686340,14040,14040,14090,14000,6601
20230801,102300,12820015760,14050,14120,14120,14030,12531
20230801,102200,12643666400,14120,14100,14130,14090,7188
20230801,102100,12542222980,14090,14110,14110,14090,8511
20230801,102000,12422198280,14110,14100,14110,14100,5693
20230801,101900,12341886560,14110,14120,14120,14100,13683
20230801,101800,12148880340,14120,14100,14120,14080,18706
20230801,101700,11885044630,14100,14040,14100,14030,42713
20230801,101600,11284097130,14040,14030,14040,14020,5002
20230801,101500,11213922210,14030,14030,14030,14020,3432
20230801,101400,11165784490,14030,13990,14030,13970,8495
20230801,101300,11046897380,13980,14020,14050,13980,3615
20230801,101200,10996216570,14020,14040,14060,13990,12845
20230801,101100,10816099810,14040,14050,14050,14010,7840
20230801,101000,10706046290,14060,14050,14060,14040,9876
20230801,100900,10567297180,14040,14050,14050,14040,5176
20230801,100800,10494580690,14040,14050,14050,14040,5798
20230801,100700,10413126700,14050,14040,14050,14030,10714
20230801,100600,10262657270,14040,14050,14050,14030,4629
20230801,100500,10197649050,14050,14050,14060,14040,15106
20230801,100400,9985410430,14060,13980,14060,13980,52949
20230801,100300,9243757240,13970,13980,13980,13970,2697
20230801,100200,9206054380,13980,13960,13980,13950,6639
20230801,100100,9113298560,13970,13970,13980,13960,3258
20230801,100000,9067782120,13970,13980,13980,13950,19730
20230801,095900,8792206920,13980,13960,13980,13960,10006
20230801,095800,8652419700,13960,13960,13970,13950,6534
20230801,095700,8561192460,13960,13960,13960,13940,5489
20230801,095600,8484602120,13960,13950,13960,13940,8829
20230801,095500,8361418180,13950,13930,13950,13920,4546
20230801,095400,8298061520,13930,13940,13940,13930,2116
20230801,095300,8268570320,13940,13940,13940,13930,3430
20230801,095200,8220772540,13940,13950,13960,13930,5857
20230801,095100,8139079630,13960,13950,13960,13940,2446
20230801,095000,8104945870,13950,13960,13960,13940,3598
20230801,094900,8054743400,13960,13930,13970,13920,31219
20230801,094800,7619253560,13930,13920,13930,13910,4137
20230801,094700,7561656670,13920,13920,13920,13910,2160
20230801,094600,7531592600,13920,13930,13930,13900,3366
20230801,094500,7484743080,13930,13900,13930,13900,6626
20230801,094400,7392564260,13900,13900,13900,13890,2227
20230801,094300,7361617530,13890,13920,13920,13890,15657
20230801,094200,7143989260,13910,13930,13930,13900,4048
20230801,094100,7087648980,13930,13930,13940,13920,3436
20230801,094000,7039789100,13930,13940,13940,13900,8826
20230801,093900,6916945930,13940,13930,13940,13920,4338
20230801,093800,6856495750,13930,13920,13940,13920,4030
20230801,093700,6800360010,13930,13940,13940,13920,4455
20230801,093600,6738290640,13930,13890,13940,13880,15233
20230801,093500,6526324370,13880,13890,13890,13880,2609
20230801,093400,6490096110,13890,13900,13900,13890,4704
20230801,093300,6424746380,13890,13900,13920,13890,5800
20230801,093200,6344073250,13890,13930,13930,13880,13102
20230801,093100,6161983690,13930,13900,13930,13900,7920
20230801,093000,6051729400,13910,13900,13920,13890,5817
20230801,092900,5970849100,13910,13940,13940,13900,9277
20230801,092800,5841733960,13930,13870,13940,13860,17841
20230801,092700,5593730830,13860,13840,13870,13840,4155
20230801,092600,5536175260,13840,13870,13890,13810,22935
20230801,092500,5218704340,13870,13860,13900,13850,5738
20230801,092400,5139080670,13850,13900,13930,13840,16660
20230801,092300,4907519490,13900,13940,13950,13900,12694
20230801,092200,4730680430,13940,13940,13950,13900,16359
20230801,092100,4502940940,13940,13880,13990,13880,36921
20230801,092000,3988311010,13890,13840,13890,13830,31790
20230801,091900,3547937260,13840,13780,13850,13780,28607
20230801,091800,3152521350,13780,13780,13800,13760,8609
20230801,091700,3033905190,13790,13810,13810,13780,20663
20230801,091600,2748773370,13800,13770,13800,13770,15425
20230801,091500,2536076920,13770,13750,13780,13740,26567
20230801,091400,2170574470,13760,13710,13760,13710,15719
20230801,091300,1954723690,13700,13610,13710,13610,20429
20230801,091200,1675428340,13610,13600,13610,13580,3494
20230801,091100,1627919830,13610,13620,13620,13590,11835
20230801,091000,1466919870,13610,13560,13620,13550,19987
20230801,090900,1195454240,13550,13530,13550,13530,5330
20230801,090800,1123257210,13520,13510,13530,13490,5549
20230801,090700,1048306780,13510,13470,13510,13470,6996
20230801,090600,953923010,13470,13470,13480,13460,1674
20230801,090500,931374190,13460,13450,13470,13430,3008
20230801,090400,890919180,13450,13430,13450,13410,9768
20230801,090300,759807830,13420,13450,13450,13420,10364
20230801,090200,620551120,13450,13470,13470,13430,15265
20230801,090100,415284640,13470,13460,13500,13460,7223
20230801,090000,318001160,13460,13500,13520,13450,23545