KissMeData/034220/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190900,14704272640,14020,14020,14020,14020,62132
20230807,190800,14704272640,14020,14020,14020,14020,0
20230807,190700,14704272640,14020,14020,14020,14020,0
20230807,190600,14704272640,14020,14020,14020,14020,0
20230807,190500,14704272640,14020,14020,14020,14020,0
20230807,190400,14704272640,14020,14020,14020,14020,0
20230807,190300,14704272640,14020,14020,14020,14020,0
20230807,190200,14704272640,14020,14020,14020,14020,0
20230807,190100,14704272640,14020,14020,14020,14020,0
20230807,190000,14704272640,14020,14020,14020,14020,0
20230807,185900,14704272640,14020,14020,14020,14020,0
20230807,185800,14704272640,14020,14020,14020,14020,0
20230807,185700,14704272640,14020,14020,14020,14020,0
20230807,185600,14704272640,14020,14020,14020,14020,0
20230807,185500,14704272640,14020,14020,14020,14020,0
20230807,185400,14704272640,14020,14020,14020,14020,0
20230807,185300,14704272640,14020,14020,14020,14020,0
20230807,185200,14704272640,14020,14020,14020,14020,0
20230807,185100,14704272640,14020,14020,14020,14020,0
20230807,185000,14704272640,14020,14020,14020,14020,0
20230807,184900,14704272640,14020,14020,14020,14020,0
20230807,184800,14704272640,14020,14020,14020,14020,0
20230807,184700,14704272640,14020,14020,14020,14020,0
20230807,184600,14704272640,14020,14020,14020,14020,0
20230807,184500,14704272640,14020,14020,14020,14020,0
20230807,184400,14704272640,14020,14020,14020,14020,0
20230807,184300,14704272640,14020,14020,14020,14020,0
20230807,184200,14704272640,14020,14020,14020,14020,0
20230807,184100,14704272640,14020,14020,14020,14020,0
20230807,184000,14704272640,14020,14020,14020,14020,0
20230807,183900,14704272640,14020,14020,14020,14020,62132
20230807,183800,14704272640,14020,14020,14020,14020,0
20230807,183700,14704272640,14020,14020,14020,14020,0
20230807,183600,14704272640,14020,14020,14020,14020,0
20230807,183500,14704272640,14020,14020,14020,14020,0
20230807,183400,14704272640,14020,14020,14020,14020,0
20230807,183300,14704272640,14020,14020,14020,14020,0
20230807,183200,14704272640,14020,14020,14020,14020,0
20230807,183100,14704272640,14020,14020,14020,14020,0
20230807,183000,14704272640,14020,14020,14020,14020,0
20230807,182900,14704272640,14020,14020,14020,14020,0
20230807,182800,14704272640,14020,14020,14020,14020,0
20230807,182700,14704272640,14020,14020,14020,14020,0
20230807,182600,14704272640,14020,14020,14020,14020,0
20230807,182500,14704272640,14020,14020,14020,14020,0
20230807,182400,14704272640,14020,14020,14020,14020,0
20230807,182300,14704272640,14020,14020,14020,14020,0
20230807,182200,14704272640,14020,14020,14020,14020,0
20230807,182100,14704272640,14020,14020,14020,14020,0
20230807,182000,14704272640,14020,14020,14020,14020,0
20230807,181900,14704272640,14020,14020,14020,14020,0
20230807,181800,14704272640,14020,14020,14020,14020,0
20230807,181700,14704272640,14020,14020,14020,14020,0
20230807,181600,14704272640,14020,14020,14020,14020,0
20230807,181500,14704272640,14020,14020,14020,14020,0
20230807,181400,14704272640,14020,14020,14020,14020,0
20230807,181300,14704272640,14020,14020,14020,14020,0
20230807,181200,14704272640,14020,14020,14020,14020,0
20230807,181100,14704272640,14020,14020,14020,14020,0
20230807,181000,14704272640,14020,14020,14020,14020,0
20230807,180900,14704272640,14020,14020,14020,14020,62132
20230807,180800,14704272640,14020,14020,14020,14020,0
20230807,180700,14704272640,14020,14020,14020,14020,0
20230807,180600,14704272640,14020,14020,14020,14020,0
20230807,180500,14704272640,14020,14020,14020,14020,0
20230807,180400,14704272640,14020,14020,14020,14020,0
20230807,180300,14704272640,14020,14020,14020,14020,0
20230807,180200,14704272640,14020,14020,14020,14020,0
20230807,180100,14704272640,14020,14020,14020,14020,0
20230807,180000,14704272640,14020,14020,14020,14020,0
20230807,175900,14704272640,14020,14020,14020,14020,0
20230807,175800,14704272640,14020,14020,14020,14020,0
20230807,175700,14704272640,14020,14020,14020,14020,0
20230807,175600,14704272640,14020,14020,14020,14020,0
20230807,175500,14704272640,14020,14020,14020,14020,0
20230807,175400,14704272640,14020,14020,14020,14020,0
20230807,175300,14704272640,14020,14020,14020,14020,0
20230807,175200,14704272640,14020,14020,14020,14020,0
20230807,175100,14704272640,14020,14020,14020,14020,0
20230807,175000,14704272640,14020,14020,14020,14020,0
20230807,174900,14704272640,14020,14020,14020,14020,0
20230807,174800,14704272640,14020,14020,14020,14020,0
20230807,174700,14704272640,14020,14020,14020,14020,0
20230807,174600,14704272640,14020,14020,14020,14020,0
20230807,174500,14704272640,14020,14020,14020,14020,0
20230807,174400,14704272640,14020,14020,14020,14020,0
20230807,174300,14704272640,14020,14020,14020,14020,0
20230807,174200,14704272640,14020,14020,14020,14020,0
20230807,174100,14704272640,14020,14020,14020,14020,0
20230807,174000,14704272640,14020,14020,14020,14020,0
20230807,173900,14704272640,14020,14020,14020,14020,62132
20230807,173800,14704272640,14020,14020,14020,14020,0
20230807,173700,14704272640,14020,14020,14020,14020,0
20230807,173600,14704272640,14020,14020,14020,14020,0
20230807,173500,14704272640,14020,14020,14020,14020,0
20230807,173400,14704272640,14020,14020,14020,14020,0
20230807,173300,14704272640,14020,14020,14020,14020,0
20230807,173200,14704272640,14020,14020,14020,14020,0
20230807,173100,14704272640,14020,14020,14020,14020,0
20230807,173000,14704272640,14020,14020,14020,14020,0
20230807,172900,14704272640,14020,14020,14020,14020,0
20230807,172800,14704272640,14020,14020,14020,14020,0
20230807,172700,14704272640,14020,14020,14020,14020,0
20230807,172600,14704272640,14020,14020,14020,14020,0
20230807,172500,14704272640,14020,14020,14020,14020,0
20230807,172400,14704272640,14020,14020,14020,14020,0
20230807,172300,14704272640,14020,14020,14020,14020,0
20230807,172200,14704272640,14020,14020,14020,14020,0
20230807,172100,14704272640,14020,14020,14020,14020,0
20230807,172000,14704272640,14020,14020,14020,14020,0
20230807,171900,14704272640,14020,14020,14020,14020,0
20230807,171800,14704272640,14020,14020,14020,14020,0
20230807,171700,14704272640,14020,14020,14020,14020,0
20230807,171600,14704272640,14020,14020,14020,14020,0
20230807,171500,14704272640,14020,14020,14020,14020,0
20230807,171400,14704272640,14020,14020,14020,14020,0
20230807,171300,14704272640,14020,14020,14020,14020,0
20230807,171200,14704272640,14020,14020,14020,14020,0
20230807,171100,14704272640,14020,14020,14020,14020,0
20230807,171000,14704272640,14020,14020,14020,14020,0
20230807,170900,14704272640,14020,14020,14020,14020,62132
20230807,170800,14704272640,14020,14020,14020,14020,0
20230807,170700,14704272640,14020,14020,14020,14020,0
20230807,170600,14704272640,14020,14020,14020,14020,0
20230807,170500,14704272640,14020,14020,14020,14020,0
20230807,170400,14704272640,14020,14020,14020,14020,0
20230807,170300,14704272640,14020,14020,14020,14020,0
20230807,170200,14704272640,14020,14020,14020,14020,0
20230807,170100,14704272640,14020,14020,14020,14020,0
20230807,170000,14704272640,14020,14020,14020,14020,0
20230807,165900,14704272640,14020,14020,14020,14020,0
20230807,165800,14704272640,14020,14020,14020,14020,0
20230807,165700,14704272640,14020,14020,14020,14020,0
20230807,165600,14704272640,14020,14020,14020,14020,0
20230807,165500,14704272640,14020,14020,14020,14020,0
20230807,165400,14704272640,14020,14020,14020,14020,0
20230807,165300,14704272640,14020,14020,14020,14020,0
20230807,165200,14704272640,14020,14020,14020,14020,0
20230807,165100,14704272640,14020,14020,14020,14020,0
20230807,165000,14704272640,14020,14020,14020,14020,0
20230807,164900,14704272640,14020,14020,14020,14020,0
20230807,164800,14704272640,14020,14020,14020,14020,0
20230807,164700,14704272640,14020,14020,14020,14020,0
20230807,164600,14704272640,14020,14020,14020,14020,0
20230807,164500,14704272640,14020,14020,14020,14020,0
20230807,164400,14704272640,14020,14020,14020,14020,0
20230807,164300,14704272640,14020,14020,14020,14020,0
20230807,164200,14704272640,14020,14020,14020,14020,0
20230807,164100,14704272640,14020,14020,14020,14020,0
20230807,164000,14704272640,14020,14020,14020,14020,0
20230807,163900,14704272640,14020,14020,14020,14020,62132
20230807,163800,14704272640,14020,14020,14020,14020,0
20230807,163700,14704272640,14020,14020,14020,14020,0
20230807,163600,14704272640,14020,14020,14020,14020,0
20230807,163500,14704272640,14020,14020,14020,14020,0
20230807,163400,14704272640,14020,14020,14020,14020,0
20230807,163300,14704272640,14020,14020,14020,14020,0
20230807,163200,14704272640,14020,14020,14020,14020,0
20230807,163100,14704272640,14020,14020,14020,14020,0
20230807,163000,14704272640,14020,14020,14020,14020,0
20230807,162900,14704272640,14020,14020,14020,14020,0
20230807,162800,14704272640,14020,14020,14020,14020,0
20230807,162700,14704272640,14020,14020,14020,14020,0
20230807,162600,14704272640,14020,14020,14020,14020,0
20230807,162500,14704272640,14020,14020,14020,14020,0
20230807,162400,14704272640,14020,14020,14020,14020,0
20230807,162300,14704272640,14020,14020,14020,14020,0
20230807,162200,14704272640,14020,14020,14020,14020,0
20230807,162100,14704272640,14020,14020,14020,14020,0
20230807,162000,14704272640,14020,14020,14020,14020,0
20230807,161900,14704272640,14020,14020,14020,14020,0
20230807,161800,14704272640,14020,14020,14020,14020,0
20230807,161700,14704272640,14020,14020,14020,14020,0
20230807,161600,14704272640,14020,14020,14020,14020,0
20230807,161500,14704272640,14020,14020,14020,14020,0
20230807,161400,14704272640,14020,14020,14020,14020,0
20230807,161300,14704272640,14020,14020,14020,14020,0
20230807,161200,14704272640,14020,14020,14020,14020,0
20230807,161100,14704272640,14020,14020,14020,14020,0
20230807,161000,14704272640,14020,14020,14020,14020,0
20230807,160900,14704272640,14020,14020,14020,14020,62132
20230807,160800,14704272640,14020,14020,14020,14020,0
20230807,160700,14704272640,14020,14020,14020,14020,0
20230807,160600,14704272640,14020,14020,14020,14020,0
20230807,160500,14704272640,14020,14020,14020,14020,0
20230807,160400,14704272640,14020,14020,14020,14020,0
20230807,160300,14704272640,14020,14020,14020,14020,0
20230807,160200,14704272640,14020,14020,14020,14020,0
20230807,160100,14704272640,14020,14020,14020,14020,0
20230807,160000,14704272640,14020,14020,14020,14020,0
20230807,155900,14704272640,14020,14020,14020,14020,0
20230807,155800,14704272640,14020,14020,14020,14020,0
20230807,155700,14704272640,14020,14020,14020,14020,0
20230807,155600,14704272640,14020,14020,14020,14020,0
20230807,155500,14704272640,14020,14020,14020,14020,0
20230807,155400,14704272640,14020,14020,14020,14020,0
20230807,155300,14704272640,14020,14020,14020,14020,0
20230807,155200,14704272640,14020,14020,14020,14020,0
20230807,155100,14704272640,14020,14020,14020,14020,0
20230807,155000,14704272640,14020,14020,14020,14020,0
20230807,154900,14704272640,14020,14020,14020,14020,0
20230807,154800,14704272640,14020,14020,14020,14020,0
20230807,154700,14704272640,14020,14020,14020,14020,0
20230807,154600,14704272640,14020,14020,14020,14020,0
20230807,154500,14704272640,14020,14020,14020,14020,0
20230807,154400,14704272640,14020,14020,14020,14020,0
20230807,154300,14704272640,14020,14020,14020,14020,0
20230807,154200,14704272640,14020,14020,14020,14020,0
20230807,154100,14704272640,14020,14020,14020,14020,0
20230807,154000,14704272640,14020,14020,14020,14020,0
20230807,153900,14704272640,14020,14020,14020,14020,62132
20230807,153800,14704272640,14020,14020,14020,14020,0
20230807,153700,14704272640,14020,14020,14020,14020,0
20230807,153600,14704272640,14020,14020,14020,14020,0
20230807,153500,14704272640,14020,14020,14020,14020,0
20230807,153400,14704272640,14020,14020,14020,14020,0
20230807,153300,14704272640,14020,14020,14020,14020,0
20230807,153200,14704272640,14020,14020,14020,14020,0
20230807,153100,14704272640,14020,14020,14020,14020,0
20230807,153000,14704272640,14020,14020,14020,14020,62132
20230807,152900,13833182000,14100,14100,14100,14100,0
20230807,152800,13833182000,14100,14100,14100,14100,0
20230807,152700,13833182000,14100,14100,14100,14100,0
20230807,152600,13833182000,14100,14100,14100,14100,0
20230807,152500,13833182000,14100,14100,14100,14100,0
20230807,152400,13833182000,14100,14100,14100,14100,0
20230807,152300,13833182000,14100,14100,14100,14100,0
20230807,152200,13833182000,14100,14100,14100,14100,0
20230807,152100,13833182000,14100,14100,14100,14100,0
20230807,152000,13833182000,14100,14100,14100,14100,0
20230807,151900,13833182000,14100,14090,14110,14090,1120
20230807,151800,13817386640,14100,14100,14100,14090,873
20230807,151700,13805077530,14100,14100,14110,14090,1251
20230807,151600,13787431760,14100,14080,14100,14080,3032
20230807,151500,13744722690,14090,14090,14110,14080,2455
20230807,151400,13710110960,14100,14100,14110,14090,1502
20230807,151300,13688931000,14100,14100,14110,14090,3914
20230807,151200,13633746340,14100,14100,14110,14100,1576
20230807,151100,13611509870,14110,14090,14110,14090,2559
20230807,151000,13575426400,14090,14100,14110,14090,3057
20230807,150900,13532328620,14090,14100,14110,14090,1417
20230807,150800,13512338460,14110,14090,14110,14080,2631
20230807,150700,13475267290,14080,14120,14120,14080,7304
20230807,150600,13372293660,14120,14110,14120,14100,3219
20230807,150500,13326879070,14120,14110,14120,14110,2170
20230807,150400,13296248390,14120,14120,14140,14100,1733
20230807,150300,13271782500,14120,14100,14150,14090,15756
20230807,150200,13049401920,14100,14090,14100,14090,1351
20230807,150100,13030355460,14090,14090,14100,14090,1931
20230807,150000,13003131520,14100,14100,14100,14090,2350
20230807,145900,12970002000,14090,14090,14100,14090,1313
20230807,145800,12951495590,14100,14100,14100,14090,1563
20230807,145700,12929459560,14090,14090,14100,14090,1350
20230807,145600,12910428470,14100,14100,14100,14090,1431
20230807,145500,12890253190,14090,14090,14100,14090,2474
20230807,145400,12855380100,14100,14100,14100,14090,1649
20230807,145300,12832132590,14090,14100,14100,14090,1508
20230807,145200,12810871540,14100,14100,14100,14090,2665
20230807,145100,12773297610,14110,14110,14110,14100,1476
20230807,145000,12752476260,14110,14110,14110,14100,1328
20230807,144900,12733740490,14110,14110,14110,14100,1648
20230807,144800,12710490920,14110,14090,14120,14090,1419
20230807,144700,12690470830,14100,14100,14100,14090,2403
20230807,144600,12656590140,14100,14100,14100,14090,1408
20230807,144500,12636738910,14100,14100,14100,14090,1362
20230807,144400,12617536490,14100,14100,14100,14090,1544
20230807,144300,12595766840,14090,14100,14100,14090,341
20230807,144200,12590960340,14100,14100,14100,14090,1813
20230807,144100,12565399180,14090,14090,14090,14090,2015
20230807,144000,12537007830,14090,14080,14090,14070,4978
20230807,143900,12466883570,14080,14070,14080,14060,5327
20230807,143800,12391898660,14070,14090,14090,14070,2565
20230807,143700,12355769530,14090,14110,14110,14090,2114
20230807,143600,12325967600,14100,14120,14120,14100,3474
20230807,143500,12276966200,14120,14120,14120,14110,1738
20230807,143400,12252429680,14120,14120,14120,14110,1455
20230807,143300,12231889950,14110,14110,14120,14110,1334
20230807,143200,12213055780,14110,14130,14130,14110,2451
20230807,143100,12178459700,14120,14130,14130,14120,2111
20230807,143000,12148636740,14150,14150,14150,14140,1790
20230807,142900,12123316640,14140,14140,14150,14130,2887
20230807,142800,12082499050,14130,14140,14140,14130,1042
20230807,142700,12067770930,14140,14120,14140,14120,2937
20230807,142600,12026278880,14120,14110,14120,14110,845
20230807,142500,12014353340,14110,14100,14120,14100,3719
20230807,142400,11961871670,14100,14090,14100,14090,1262
20230807,142300,11944080350,14100,14110,14110,14090,1520
20230807,142200,11922645430,14110,14110,14110,14100,2504
20230807,142100,11887332330,14110,14100,14110,14090,2437
20230807,142000,11852971200,14090,14090,14100,14090,1360
20230807,141900,11833803130,14100,14110,14110,14090,2126
20230807,141800,11803826450,14110,14100,14110,14100,1929
20230807,141700,11776613120,14110,14110,14120,14110,1913
20230807,141600,11749619700,14120,14080,14130,14080,3899
20230807,141500,11694661470,14080,14090,14090,14080,3459
20230807,141400,11645947780,14090,14090,14090,14080,1549
20230807,141300,11624122490,14090,14090,14090,14080,671
20230807,141200,11614669690,14090,14090,14090,14080,1496
20230807,141100,11593593690,14090,14090,14090,14080,1806
20230807,141000,11568151660,14090,14090,14090,14080,1929
20230807,140900,11540974450,14090,14090,14090,14080,1547
20230807,140800,11519178810,14080,14110,14110,14080,1872
20230807,140700,11492789810,14100,14120,14120,14100,4098
20230807,140600,11434974570,14120,14100,14120,14100,1618
20230807,140500,11412141160,14110,14100,14110,14100,682
20230807,140400,11402519840,14110,14120,14120,14100,2806
20230807,140300,11362927780,14120,14110,14120,14110,1539
20230807,140200,11341198690,14120,14120,14130,14110,1743
20230807,140100,11316590210,14130,14100,14140,14100,4239
20230807,140000,11256767340,14100,14100,14100,14090,1813
20230807,135900,11231212470,14100,14100,14110,14090,1977
20230807,135800,11203333460,14110,14100,14110,14100,1385
20230807,135700,11183799180,14100,14120,14120,14100,3414
20230807,135600,11135654030,14120,14120,14120,14110,1939
20230807,135500,11108279000,14110,14120,14130,14110,6497
20230807,135400,11016549490,14130,14130,14130,14120,2064
20230807,135300,10987391410,14130,14130,14130,14120,1900
20230807,135200,10960554900,14130,14140,14140,14120,3771
20230807,135100,10907257260,14140,14140,14150,14140,1759
20230807,135000,10882373660,14140,14140,14150,14130,1648
20230807,134900,10859065830,14140,14140,14150,14140,1266
20230807,134800,10841163990,14150,14150,14150,14140,1816
20230807,134700,10815472540,14140,14150,14150,14140,1597
20230807,134600,10792879750,14150,14150,14160,14140,1587
20230807,134500,10770418750,14160,14160,14170,14140,1602
20230807,134400,10747731560,14160,14170,14170,14150,1139
20230807,134300,10731603570,14160,14150,14170,14150,2282
20230807,134200,10699285000,14150,14150,14170,14150,602
20230807,134100,10690762780,14150,14160,14170,14150,1286
20230807,134000,10672550490,14160,14170,14170,14150,1359
20230807,133900,10653299170,14170,14150,14170,14150,2679
20230807,133800,10615369100,14150,14150,14150,14140,1344
20230807,133700,10596353460,14140,14140,14140,14130,1525
20230807,133600,10574791590,14140,14150,14150,14130,1545
20230807,133500,10552935730,14150,14150,14150,14130,5543
20230807,133400,10474571570,14150,14160,14160,14140,822
20230807,133300,10462941690,14160,14160,14160,14150,1271
20230807,133200,10444948680,14160,14160,14170,14150,1771
20230807,133100,10419873140,14160,14160,14170,14150,1558
20230807,133000,10397813050,14160,14170,14170,14150,1558
20230807,132900,10375748650,14160,14150,14170,14150,980
20230807,132800,10361868550,14150,14150,14170,14150,427
20230807,132700,10355821920,14140,14160,14170,14140,3321
20230807,132600,10308802950,14160,14160,14160,14140,1726
20230807,132500,10284368080,14170,14160,14170,14140,945
20230807,132400,10270981200,14170,14140,14170,14140,1576
20230807,132300,10248678010,14150,14140,14150,14130,2710
20230807,132200,10210348530,14130,14130,14140,14130,1866
20230807,132100,10183968140,14140,14130,14140,14120,1116
20230807,132000,10168198380,14130,14130,14130,14120,2382
20230807,131900,10134555450,14120,14140,14140,14120,1859
20230807,131800,10108286380,14140,14150,14150,14130,5847
20230807,131700,10025658320,14140,14150,14160,14130,968
20230807,131600,10011969260,14150,14160,14160,14140,1389
20230807,131500,9992305950,14160,14160,14160,14140,1125
20230807,131400,9976381920,14150,14160,14160,14130,2804
20230807,131300,9936725960,14160,14160,14180,14140,4130
20230807,131200,9878244640,14160,14170,14180,14160,1051
20230807,131100,9863352460,14170,14180,14180,14160,1116
20230807,131000,9847538090,14180,14170,14180,14160,707
20230807,130900,9837520250,14160,14170,14180,14160,1614
20230807,130800,9814649730,14170,14170,14180,14170,1122
20230807,130700,9798742300,14170,14180,14190,14170,2658
20230807,130600,9761057830,14170,14170,14180,14170,1099
20230807,130500,9745483160,14170,14170,14170,14160,1282
20230807,130400,9727317230,14160,14170,14170,14160,779
20230807,130300,9716278940,14170,14160,14170,14150,1512
20230807,130200,9694872410,14150,14150,14160,14150,1421
20230807,130100,9674755910,14160,14160,14160,14150,1913
20230807,130000,9647668150,14160,14160,14160,14150,1094
20230807,125900,9632177470,14150,14160,14160,14150,1324
20230807,125800,9613435030,14150,14160,14160,14150,1122
20230807,125700,9597547900,14150,14160,14170,14150,1558
20230807,125600,9575480820,14160,14180,14180,14160,1279
20230807,125500,9557367770,14180,14180,14180,14170,1475
20230807,125400,9536455120,14180,14180,14180,14170,1021
20230807,125300,9521979520,14180,14170,14180,14170,1263
20230807,125200,9504074000,14180,14180,14180,14170,1574
20230807,125100,9481767660,14180,14190,14190,14170,4718
20230807,125000,9414865960,14190,14190,14190,14180,799
20230807,124900,9403528840,14190,14180,14190,14180,1686
20230807,124800,9379610670,14190,14180,14190,14180,1054
20230807,124700,9364657760,14190,14190,14190,14180,1298
20230807,124600,9346243020,14190,14190,14190,14180,1196
20230807,124500,9329274340,14190,14190,14190,14180,1227
20230807,124400,9311863360,14190,14190,14190,14180,1023
20230807,124300,9297348090,14180,14180,14190,14170,1428
20230807,124200,9277097490,14190,14190,14190,14170,1779
20230807,124100,9251857100,14190,14180,14190,14170,1516
20230807,124000,9230360490,14180,14180,14190,14170,746
20230807,123900,9219785760,14180,14190,14190,14170,2479
20230807,123800,9184624840,14190,14180,14190,14180,1053
20230807,123700,9169684280,14180,14190,14190,14180,1100
20230807,123600,9154078470,14180,14190,14190,14170,1482
20230807,123500,9133054530,14190,14190,14190,14180,1345
20230807,123400,9113972500,14190,14190,14190,14180,2886
20230807,123300,9073026120,14190,14190,14190,14180,644
20230807,123200,9063890240,14190,14190,14190,14180,1181
20230807,123100,9047132530,14190,14190,14190,14180,567
20230807,123000,9039088430,14190,14180,14190,14170,1181
20230807,122900,9022341630,14180,14190,14190,14180,1246
20230807,122800,9004665130,14190,14180,14190,14180,1540
20230807,122700,8982826700,14190,14210,14210,14180,1274
20230807,122600,8964737010,14210,14210,14220,14200,1334
20230807,122500,8945783400,14210,14200,14210,14190,5032
20230807,122400,8874321070,14200,14200,14200,14190,1012
20230807,122300,8859951590,14200,14200,14200,14180,1031
20230807,122200,8845320990,14200,14200,14200,14190,1100
20230807,122100,8829703530,14200,14200,14200,14190,1015
20230807,122000,8815291450,14200,14190,14200,14190,1000
20230807,121900,8801092060,14200,14200,14200,14190,1553
20230807,121800,8779045690,14200,14200,14210,14190,2275
20230807,121700,8746741030,14200,14220,14220,14200,1200
20230807,121600,8729695650,14210,14210,14220,14200,2217
20230807,121500,8698192610,14210,14210,14210,14200,1562
20230807,121400,8676001810,14210,14210,14210,14200,1520
20230807,121300,8654403690,14210,14200,14210,14200,1350
20230807,121200,8635223220,14210,14210,14210,14200,1831
20230807,121100,8609210870,14210,14210,14230,14200,1595
20230807,121000,8586535920,14210,14230,14230,14200,2204
20230807,120900,8555195430,14230,14240,14240,14230,1954
20230807,120800,8527387920,14240,14240,14250,14230,969
20230807,120700,8513587770,14240,14250,14250,14240,2864
20230807,120600,8472786470,14240,14240,14250,14240,2100
20230807,120500,8442870450,14240,14240,14240,14230,953
20230807,120400,8429299740,14240,14250,14250,14230,938
20230807,120300,8415935450,14250,14250,14250,14240,1386
20230807,120200,8396191180,14250,14250,14250,14240,1281
20230807,120100,8377939180,14250,14250,14250,14240,1224
20230807,120000,8360498920,14250,14250,14250,14240,839
20230807,115900,8348543210,14250,14240,14250,14240,1348
20230807,115800,8329335190,14250,14250,14250,14240,1069
20230807,115700,8314105940,14240,14240,14250,14240,1618
20230807,115600,8291064940,14250,14250,14250,14240,1231
20230807,115500,8273524380,14240,14230,14250,14230,796
20230807,115400,8262185920,14240,14250,14250,14240,923
20230807,115300,8249040160,14250,14250,14250,14240,1246
20230807,115200,8231286660,14250,14250,14250,14240,971
20230807,115100,8217450150,14240,14250,14250,14240,1053
20230807,115000,8202447520,14240,14250,14250,14240,3168
20230807,114900,8157308600,14250,14250,14250,14200,2191
20230807,114800,8126105650,14250,14260,14260,14240,3112
20230807,114700,8081751990,14260,14270,14280,14240,2784
20230807,114600,8042052390,14270,14270,14280,14260,2672
20230807,114500,8003922350,14280,14250,14280,14250,6403
20230807,114400,7912564500,14250,14250,14260,14240,2788
20230807,114300,7872834960,14250,14240,14250,14240,1673
20230807,114200,7848996100,14250,14250,14250,14240,2304
20230807,114100,7816165610,14250,14210,14250,14210,15404
20230807,114000,7597101990,14210,14210,14210,14210,1228
20230807,113900,7579652110,14210,14210,14210,14200,1680
20230807,113800,7555790370,14210,14210,14210,14180,1962
20230807,113700,7527920910,14170,14210,14210,14170,3503
20230807,113600,7478182050,14210,14210,14210,14200,1640
20230807,113500,7454881360,14210,14210,14210,14200,1321
20230807,113400,7436112570,14210,14210,14210,14210,779
20230807,113300,7425042980,14210,14210,14220,14200,2990
20230807,113200,7382554770,14210,14210,14210,14200,1778
20230807,113100,7357289590,14210,14210,14210,14200,766
20230807,113000,7346406630,14210,14160,14210,14160,7996
20230807,112900,7232979360,14170,14170,14170,14160,2949
20230807,112800,7191192710,14170,14170,14170,14150,3663
20230807,112700,7139327440,14170,14190,14190,14160,6116
20230807,112600,7052648370,14190,14190,14200,14180,662
20230807,112500,7043256720,14200,14190,14200,14190,897
20230807,112400,7030523020,14190,14200,14200,14190,6490
20230807,112300,6938426060,14200,14210,14210,14200,1147
20230807,112200,6922138560,14210,14210,14210,14200,439
20230807,112100,6915901830,14210,14200,14210,14200,602
20230807,112000,6907350350,14210,14200,14210,14200,1451
20230807,111900,6886740400,14200,14210,14210,14200,1204
20230807,111800,6869640430,14210,14200,14210,14200,745
20230807,111700,6859055520,14200,14200,14200,14190,595
20230807,111600,6850607030,14190,14200,14200,14190,1408
20230807,111500,6830620260,14190,14200,14200,14190,588
20230807,111400,6822272770,14200,14220,14220,14190,1450
20230807,111300,6801671230,14210,14200,14220,14190,3411
20230807,111200,6753210820,14200,14200,14200,14190,396
20230807,111100,6747587650,14200,14200,14210,14200,1272
20230807,111000,6729524940,14200,14200,14210,14190,1496
20230807,110900,6708280350,14200,14190,14200,14190,723
20230807,110800,6698016800,14190,14180,14190,14170,1220
20230807,110700,6680708620,14190,14180,14200,14160,1841
20230807,110600,6654624620,14160,14160,14180,14160,4159
20230807,110500,6595720290,14160,14220,14220,14160,4951
20230807,110400,6525464710,14220,14220,14220,14210,499
20230807,110300,6518369580,14220,14240,14240,14220,1353
20230807,110200,6499119890,14240,14250,14250,14230,991
20230807,110100,6485007030,14230,14220,14240,14210,8998
20230807,110000,6356978360,14220,14220,14220,14210,995
20230807,105900,6342829590,14220,14220,14220,14210,5513
20230807,105800,6264484300,14220,14220,14230,14210,1211
20230807,105700,6247262330,14220,14220,14220,14210,1177
20230807,105600,6230526190,14210,14220,14230,14210,1037
20230807,105500,6215779900,14220,14230,14230,14220,1474
20230807,105400,6194810350,14230,14220,14230,14210,2414
20230807,105300,6160479290,14220,14210,14220,14210,1422
20230807,105200,6140262400,14220,14200,14220,14190,1593
20230807,105100,6117638070,14210,14210,14220,14190,649
20230807,105000,6108417470,14210,14210,14220,14200,2234
20230807,104900,6076666820,14210,14200,14220,14190,2686
20230807,104800,6038511730,14210,14220,14220,14200,2324
20230807,104700,6005491500,14210,14220,14220,14210,706
20230807,104600,5995454610,14220,14200,14220,14190,3322
20230807,104500,5948276700,14200,14190,14200,14180,730
20230807,104400,5937913050,14200,14200,14200,14190,786
20230807,104300,5926752860,14200,14200,14200,14180,4842
20230807,104200,5858012770,14190,14200,14200,14160,1821
20230807,104100,5832193350,14200,14200,14220,14200,7567
20230807,104000,5724700560,14200,14210,14210,14190,1014
20230807,103900,5710297550,14200,14190,14200,14190,1398
20230807,103800,5690449390,14200,14160,14210,14160,6957
20230807,103700,5591835700,14160,14160,14160,14150,674
20230807,103600,5582295230,14160,14150,14160,14150,1033
20230807,103500,5567676070,14150,14150,14160,14150,1046
20230807,103400,5552866990,14160,14190,14200,14160,6118
20230807,103300,5466054280,14190,14180,14200,14180,4079
20230807,103200,5408186460,14180,14140,14190,14140,2394
20230807,103100,5374263660,14140,14150,14150,14140,1503
20230807,103000,5352998160,14150,14180,14180,14140,4959
20230807,102900,5282802130,14180,14170,14180,14160,1240
20230807,102800,5265233460,14170,14220,14220,14170,4685
20230807,102700,5198696550,14220,14260,14270,14210,6591
20230807,102600,5104809340,14260,14260,14260,14240,2870
20230807,102500,5063884580,14240,14260,14270,14230,8960
20230807,102400,4936206230,14260,14270,14280,14250,8753
20230807,102300,4811257240,14280,14220,14290,14220,27861
20230807,102200,4413926350,14220,14190,14230,14190,6351
20230807,102100,4323702050,14190,14150,14200,14150,22733
20230807,102000,4001334740,14150,14130,14160,14130,4945
20230807,101900,3931385280,14130,14130,14130,14120,2828
20230807,101800,3891427130,14120,14130,14130,14120,884
20230807,101700,3878938660,14130,14130,14140,14120,1592
20230807,101600,3856442320,14130,14100,14130,14090,10026
20230807,101500,3714928820,14100,14100,14110,14100,1491
20230807,101400,3693904150,14100,14100,14100,14090,1366
20230807,101300,3674645240,14100,14090,14100,14090,630
20230807,101200,3665762510,14090,14090,14100,14090,920
20230807,101100,3652793870,14090,14090,14090,14080,2499
20230807,101000,3617591690,14090,14060,14090,14060,1975
20230807,100900,3589814710,14060,14090,14090,14060,3158
20230807,100800,3545363280,14100,14100,14110,14090,2064
20230807,100700,3516265900,14100,14100,14100,14090,2153
20230807,100600,3485911800,14100,14070,14100,14070,4721
20230807,100500,3419425410,14070,14070,14070,14070,250
20230807,100400,3415907910,14070,14070,14070,14060,152
20230807,100300,3413769440,14080,14050,14080,14040,2132
20230807,100200,3383777790,14050,14090,14090,14050,3170
20230807,100100,3339176950,14090,14050,14090,14040,12032
20230807,100000,3169911640,14050,14050,14050,14030,2486
20230807,095900,3135000320,14040,14050,14050,14040,952
20230807,095800,3121632990,14050,14040,14050,14030,2507
20230807,095700,3086432540,14040,14040,14040,14030,446
20230807,095600,3080170800,14040,14030,14040,14020,981
20230807,095500,3066401880,14030,14030,14040,14030,1261
20230807,095400,3048709500,14030,14010,14030,14010,1291
20230807,095300,3030609440,14010,14000,14010,14000,709
20230807,095200,3020677950,14000,14020,14020,14000,2527
20230807,095100,2985290940,14020,14010,14020,14000,3484
20230807,095000,2936501940,14000,14010,14010,14000,1501
20230807,094900,2915479210,14020,14020,14020,14010,942
20230807,094800,2902272400,14030,14040,14040,14020,3266
20230807,094700,2856434450,14050,14040,14050,14040,2503
20230807,094600,2821284900,14040,14050,14050,14040,963
20230807,094500,2807760150,14030,14030,14050,14020,4259
20230807,094400,2747997900,14030,14000,14040,13990,9767
20230807,094300,2611167680,13990,14000,14000,13990,2917
20230807,094200,2570353650,14010,13950,14020,13950,17906
20230807,094100,2319954150,13940,13930,13950,13920,2690
20230807,094000,2282464400,13920,13900,13930,13900,2724
20230807,093900,2244579660,13890,13890,13900,13890,669
20230807,093800,2235281470,13900,13900,13910,13890,3850
20230807,093700,2181777180,13900,13910,13910,13900,1886
20230807,093600,2155554340,13910,13940,13950,13910,13909
20230807,093500,1961820870,13930,13930,13950,13920,1526
20230807,093400,1940552240,13930,13940,13950,13930,884
20230807,093300,1928229450,13940,13960,13960,13940,730
20230807,093200,1918045000,13960,13960,13970,13950,3907
20230807,093100,1863522790,13960,13940,13970,13930,1711
20230807,093000,1839654060,13940,13930,13940,13930,749
20230807,092900,1829218130,13920,13910,13930,13910,1534
20230807,092800,1807861970,13910,13900,13920,13890,5560
20230807,092700,1730566170,13910,13930,13930,13890,2996
20230807,092600,1688883180,13930,13920,13970,13920,3368
20230807,092500,1641898040,13930,13940,13950,13930,1445
20230807,092400,1621760150,13940,13940,13950,13930,2902
20230807,092300,1581304820,13940,13930,13950,13930,1794
20230807,092200,1556300420,13940,13900,13940,13890,5293
20230807,092100,1482678360,13900,13910,13910,13900,2842
20230807,092000,1443172780,13910,13910,13910,13900,1759
20230807,091900,1418720640,13910,13910,13920,13900,1243
20230807,091800,1401430360,13910,13870,13910,13860,2425
20230807,091700,1367743510,13870,13860,13870,13850,1935
20230807,091600,1340925850,13860,13820,13860,13820,3541
20230807,091500,1291928330,13820,13810,13820,13800,1468
20230807,091400,1271651910,13810,13820,13830,13790,2749
20230807,091300,1233706590,13830,13820,13830,13810,1232
20230807,091200,1216679200,13820,13810,13820,13800,2080
20230807,091100,1187940640,13800,13770,13800,13760,2677
20230807,091000,1151051930,13760,13760,13760,13750,1912
20230807,090900,1124742910,13760,13790,13790,13750,3112
20230807,090800,1081912420,13790,13770,13800,13750,2991
20230807,090700,1040713080,13760,13740,13760,13730,5990
20230807,090600,958365910,13740,13730,13750,13730,4426
20230807,090500,897569620,13730,13720,13730,13710,3544
20230807,090400,848932470,13720,13750,13760,13710,13823
20230807,090300,659084400,13740,13770,13770,13730,6172
20230807,090200,574233410,13770,13770,13770,13720,13386
20230807,090100,390161970,13770,13860,13860,13770,10746
20230807,090000,241889320,13820,13910,13910,13810,16313