KissMeData/034230/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190900,7779210520,14520,14520,14520,14520,15987
20230807,190800,7779210520,14520,14520,14520,14520,0
20230807,190700,7779210520,14520,14520,14520,14520,0
20230807,190600,7779210520,14520,14520,14520,14520,0
20230807,190500,7779210520,14520,14520,14520,14520,0
20230807,190400,7779210520,14520,14520,14520,14520,0
20230807,190300,7779210520,14520,14520,14520,14520,0
20230807,190200,7779210520,14520,14520,14520,14520,0
20230807,190100,7779210520,14520,14520,14520,14520,0
20230807,190000,7779210520,14520,14520,14520,14520,0
20230807,185900,7779210520,14520,14520,14520,14520,0
20230807,185800,7779210520,14520,14520,14520,14520,0
20230807,185700,7779210520,14520,14520,14520,14520,0
20230807,185600,7779210520,14520,14520,14520,14520,0
20230807,185500,7779210520,14520,14520,14520,14520,0
20230807,185400,7779210520,14520,14520,14520,14520,0
20230807,185300,7779210520,14520,14520,14520,14520,0
20230807,185200,7779210520,14520,14520,14520,14520,0
20230807,185100,7779210520,14520,14520,14520,14520,0
20230807,185000,7779210520,14520,14520,14520,14520,0
20230807,184900,7779210520,14520,14520,14520,14520,0
20230807,184800,7779210520,14520,14520,14520,14520,0
20230807,184700,7779210520,14520,14520,14520,14520,0
20230807,184600,7779210520,14520,14520,14520,14520,0
20230807,184500,7779210520,14520,14520,14520,14520,0
20230807,184400,7779210520,14520,14520,14520,14520,0
20230807,184300,7779210520,14520,14520,14520,14520,0
20230807,184200,7779210520,14520,14520,14520,14520,0
20230807,184100,7779210520,14520,14520,14520,14520,0
20230807,184000,7779210520,14520,14520,14520,14520,0
20230807,183900,7779210520,14520,14520,14520,14520,15987
20230807,183800,7779210520,14520,14520,14520,14520,0
20230807,183700,7779210520,14520,14520,14520,14520,0
20230807,183600,7779210520,14520,14520,14520,14520,0
20230807,183500,7779210520,14520,14520,14520,14520,0
20230807,183400,7779210520,14520,14520,14520,14520,0
20230807,183300,7779210520,14520,14520,14520,14520,0
20230807,183200,7779210520,14520,14520,14520,14520,0
20230807,183100,7779210520,14520,14520,14520,14520,0
20230807,183000,7779210520,14520,14520,14520,14520,0
20230807,182900,7779210520,14520,14520,14520,14520,0
20230807,182800,7779210520,14520,14520,14520,14520,0
20230807,182700,7779210520,14520,14520,14520,14520,0
20230807,182600,7779210520,14520,14520,14520,14520,0
20230807,182500,7779210520,14520,14520,14520,14520,0
20230807,182400,7779210520,14520,14520,14520,14520,0
20230807,182300,7779210520,14520,14520,14520,14520,0
20230807,182200,7779210520,14520,14520,14520,14520,0
20230807,182100,7779210520,14520,14520,14520,14520,0
20230807,182000,7779210520,14520,14520,14520,14520,0
20230807,181900,7779210520,14520,14520,14520,14520,0
20230807,181800,7779210520,14520,14520,14520,14520,0
20230807,181700,7779210520,14520,14520,14520,14520,0
20230807,181600,7779210520,14520,14520,14520,14520,0
20230807,181500,7779210520,14520,14520,14520,14520,0
20230807,181400,7779210520,14520,14520,14520,14520,0
20230807,181300,7779210520,14520,14520,14520,14520,0
20230807,181200,7779210520,14520,14520,14520,14520,0
20230807,181100,7779210520,14520,14520,14520,14520,0
20230807,181000,7779210520,14520,14520,14520,14520,0
20230807,180900,7779210520,14520,14520,14520,14520,15987
20230807,180800,7779210520,14520,14520,14520,14520,0
20230807,180700,7779210520,14520,14520,14520,14520,0
20230807,180600,7779210520,14520,14520,14520,14520,0
20230807,180500,7779210520,14520,14520,14520,14520,0
20230807,180400,7779210520,14520,14520,14520,14520,0
20230807,180300,7779210520,14520,14520,14520,14520,0
20230807,180200,7779210520,14520,14520,14520,14520,0
20230807,180100,7779210520,14520,14520,14520,14520,0
20230807,180000,7779210520,14520,14520,14520,14520,0
20230807,175900,7779210520,14520,14520,14520,14520,0
20230807,175800,7779210520,14520,14520,14520,14520,0
20230807,175700,7779210520,14520,14520,14520,14520,0
20230807,175600,7779210520,14520,14520,14520,14520,0
20230807,175500,7779210520,14520,14520,14520,14520,0
20230807,175400,7779210520,14520,14520,14520,14520,0
20230807,175300,7779210520,14520,14520,14520,14520,0
20230807,175200,7779210520,14520,14520,14520,14520,0
20230807,175100,7779210520,14520,14520,14520,14520,0
20230807,175000,7779210520,14520,14520,14520,14520,0
20230807,174900,7779210520,14520,14520,14520,14520,0
20230807,174800,7779210520,14520,14520,14520,14520,0
20230807,174700,7779210520,14520,14520,14520,14520,0
20230807,174600,7779210520,14520,14520,14520,14520,0
20230807,174500,7779210520,14520,14520,14520,14520,0
20230807,174400,7779210520,14520,14520,14520,14520,0
20230807,174300,7779210520,14520,14520,14520,14520,0
20230807,174200,7779210520,14520,14520,14520,14520,0
20230807,174100,7779210520,14520,14520,14520,14520,0
20230807,174000,7779210520,14520,14520,14520,14520,0
20230807,173900,7779210520,14520,14520,14520,14520,15987
20230807,173800,7779210520,14520,14520,14520,14520,0
20230807,173700,7779210520,14520,14520,14520,14520,0
20230807,173600,7779210520,14520,14520,14520,14520,0
20230807,173500,7779210520,14520,14520,14520,14520,0
20230807,173400,7779210520,14520,14520,14520,14520,0
20230807,173300,7779210520,14520,14520,14520,14520,0
20230807,173200,7779210520,14520,14520,14520,14520,0
20230807,173100,7779210520,14520,14520,14520,14520,0
20230807,173000,7779210520,14520,14520,14520,14520,0
20230807,172900,7779210520,14520,14520,14520,14520,0
20230807,172800,7779210520,14520,14520,14520,14520,0
20230807,172700,7779210520,14520,14520,14520,14520,0
20230807,172600,7779210520,14520,14520,14520,14520,0
20230807,172500,7779210520,14520,14520,14520,14520,0
20230807,172400,7779210520,14520,14520,14520,14520,0
20230807,172300,7779210520,14520,14520,14520,14520,0
20230807,172200,7779210520,14520,14520,14520,14520,0
20230807,172100,7779210520,14520,14520,14520,14520,0
20230807,172000,7779210520,14520,14520,14520,14520,0
20230807,171900,7779210520,14520,14520,14520,14520,0
20230807,171800,7779210520,14520,14520,14520,14520,0
20230807,171700,7779210520,14520,14520,14520,14520,0
20230807,171600,7779210520,14520,14520,14520,14520,0
20230807,171500,7779210520,14520,14520,14520,14520,0
20230807,171400,7779210520,14520,14520,14520,14520,0
20230807,171300,7779210520,14520,14520,14520,14520,0
20230807,171200,7779210520,14520,14520,14520,14520,0
20230807,171100,7779210520,14520,14520,14520,14520,0
20230807,171000,7779210520,14520,14520,14520,14520,0
20230807,170900,7779210520,14520,14520,14520,14520,15987
20230807,170800,7779210520,14520,14520,14520,14520,0
20230807,170700,7779210520,14520,14520,14520,14520,0
20230807,170600,7779210520,14520,14520,14520,14520,0
20230807,170500,7779210520,14520,14520,14520,14520,0
20230807,170400,7779210520,14520,14520,14520,14520,0
20230807,170300,7779210520,14520,14520,14520,14520,0
20230807,170200,7779210520,14520,14520,14520,14520,0
20230807,170100,7779210520,14520,14520,14520,14520,0
20230807,170000,7779210520,14520,14520,14520,14520,0
20230807,165900,7779210520,14520,14520,14520,14520,0
20230807,165800,7779210520,14520,14520,14520,14520,0
20230807,165700,7779210520,14520,14520,14520,14520,0
20230807,165600,7779210520,14520,14520,14520,14520,0
20230807,165500,7779210520,14520,14520,14520,14520,0
20230807,165400,7779210520,14520,14520,14520,14520,0
20230807,165300,7779210520,14520,14520,14520,14520,0
20230807,165200,7779210520,14520,14520,14520,14520,0
20230807,165100,7779210520,14520,14520,14520,14520,0
20230807,165000,7779210520,14520,14520,14520,14520,0
20230807,164900,7779210520,14520,14520,14520,14520,0
20230807,164800,7779210520,14520,14520,14520,14520,0
20230807,164700,7779210520,14520,14520,14520,14520,0
20230807,164600,7779210520,14520,14520,14520,14520,0
20230807,164500,7779210520,14520,14520,14520,14520,0
20230807,164400,7779210520,14520,14520,14520,14520,0
20230807,164300,7779210520,14520,14520,14520,14520,0
20230807,164200,7779210520,14520,14520,14520,14520,0
20230807,164100,7779210520,14520,14520,14520,14520,0
20230807,164000,7779210520,14520,14520,14520,14520,0
20230807,163900,7779210520,14520,14520,14520,14520,15987
20230807,163800,7779210520,14520,14520,14520,14520,0
20230807,163700,7779210520,14520,14520,14520,14520,0
20230807,163600,7779210520,14520,14520,14520,14520,0
20230807,163500,7779210520,14520,14520,14520,14520,0
20230807,163400,7779210520,14520,14520,14520,14520,0
20230807,163300,7779210520,14520,14520,14520,14520,0
20230807,163200,7779210520,14520,14520,14520,14520,0
20230807,163100,7779210520,14520,14520,14520,14520,0
20230807,163000,7779210520,14520,14520,14520,14520,0
20230807,162900,7779210520,14520,14520,14520,14520,0
20230807,162800,7779210520,14520,14520,14520,14520,0
20230807,162700,7779210520,14520,14520,14520,14520,0
20230807,162600,7779210520,14520,14520,14520,14520,0
20230807,162500,7779210520,14520,14520,14520,14520,0
20230807,162400,7779210520,14520,14520,14520,14520,0
20230807,162300,7779210520,14520,14520,14520,14520,0
20230807,162200,7779210520,14520,14520,14520,14520,0
20230807,162100,7779210520,14520,14520,14520,14520,0
20230807,162000,7779210520,14520,14520,14520,14520,0
20230807,161900,7779210520,14520,14520,14520,14520,0
20230807,161800,7779210520,14520,14520,14520,14520,0
20230807,161700,7779210520,14520,14520,14520,14520,0
20230807,161600,7779210520,14520,14520,14520,14520,0
20230807,161500,7779210520,14520,14520,14520,14520,0
20230807,161400,7779210520,14520,14520,14520,14520,0
20230807,161300,7779210520,14520,14520,14520,14520,0
20230807,161200,7779210520,14520,14520,14520,14520,0
20230807,161100,7779210520,14520,14520,14520,14520,0
20230807,161000,7779210520,14520,14520,14520,14520,0
20230807,160900,7779210520,14520,14520,14520,14520,15987
20230807,160800,7779210520,14520,14520,14520,14520,0
20230807,160700,7779210520,14520,14520,14520,14520,0
20230807,160600,7779210520,14520,14520,14520,14520,0
20230807,160500,7779210520,14520,14520,14520,14520,0
20230807,160400,7779210520,14520,14520,14520,14520,0
20230807,160300,7779210520,14520,14520,14520,14520,0
20230807,160200,7779210520,14520,14520,14520,14520,0
20230807,160100,7779210520,14520,14520,14520,14520,0
20230807,160000,7779210520,14520,14520,14520,14520,0
20230807,155900,7779210520,14520,14520,14520,14520,0
20230807,155800,7779210520,14520,14520,14520,14520,0
20230807,155700,7779210520,14520,14520,14520,14520,0
20230807,155600,7779210520,14520,14520,14520,14520,0
20230807,155500,7779210520,14520,14520,14520,14520,0
20230807,155400,7779210520,14520,14520,14520,14520,0
20230807,155300,7779210520,14520,14520,14520,14520,0
20230807,155200,7779210520,14520,14520,14520,14520,0
20230807,155100,7779210520,14520,14520,14520,14520,0
20230807,155000,7779210520,14520,14520,14520,14520,0
20230807,154900,7779210520,14520,14520,14520,14520,0
20230807,154800,7779210520,14520,14520,14520,14520,0
20230807,154700,7779210520,14520,14520,14520,14520,0
20230807,154600,7779210520,14520,14520,14520,14520,0
20230807,154500,7779210520,14520,14520,14520,14520,0
20230807,154400,7779210520,14520,14520,14520,14520,0
20230807,154300,7779210520,14520,14520,14520,14520,0
20230807,154200,7779210520,14520,14520,14520,14520,0
20230807,154100,7779210520,14520,14520,14520,14520,0
20230807,154000,7779210520,14520,14520,14520,14520,0
20230807,153900,7779210520,14520,14520,14520,14520,15987
20230807,153800,7779210520,14520,14520,14520,14520,0
20230807,153700,7779210520,14520,14520,14520,14520,0
20230807,153600,7779210520,14520,14520,14520,14520,0
20230807,153500,7779210520,14520,14520,14520,14520,0
20230807,153400,7779210520,14520,14520,14520,14520,0
20230807,153300,7779210520,14520,14520,14520,14520,0
20230807,153200,7779210520,14520,14520,14520,14520,0
20230807,153100,7779210520,14520,14520,14520,14520,0
20230807,153000,7779210520,14520,14520,14520,14520,15987
20230807,152900,7547079280,14490,14490,14490,14490,0
20230807,152800,7547079280,14490,14490,14490,14490,0
20230807,152700,7547079280,14490,14490,14490,14490,0
20230807,152600,7547079280,14490,14490,14490,14490,0
20230807,152500,7547079280,14490,14490,14490,14490,0
20230807,152400,7547079280,14490,14490,14490,14490,0
20230807,152300,7547079280,14490,14490,14490,14490,0
20230807,152200,7547079280,14490,14490,14490,14490,0
20230807,152100,7547079280,14490,14490,14490,14490,0
20230807,152000,7547079280,14490,14490,14490,14490,0
20230807,151900,7547079280,14490,14490,14500,14490,1111
20230807,151800,7530972480,14490,14500,14500,14490,1470
20230807,151700,7509672070,14500,14500,14500,14480,3171
20230807,151600,7463712400,14500,14500,14500,14490,1511
20230807,151500,7441814500,14500,14480,14500,14480,2265
20230807,151400,7408994400,14490,14480,14490,14480,718
20230807,151300,7398597040,14480,14470,14480,14470,327
20230807,151200,7393863890,14480,14490,14490,14470,2042
20230807,151100,7364296370,14490,14480,14490,14470,2528
20230807,151000,7327692880,14480,14460,14480,14460,1152
20230807,150900,7311024760,14470,14460,14470,14450,1680
20230807,150800,7286732160,14470,14470,14470,14460,2888
20230807,150700,7244966090,14470,14460,14470,14460,731
20230807,150600,7234394640,14460,14460,14480,14460,1404
20230807,150500,7214091210,14470,14460,14470,14450,2441
20230807,150400,7178802540,14470,14480,14480,14470,1393
20230807,150300,7158640480,14490,14480,14490,14470,1580
20230807,150200,7135750420,14490,14500,14500,14490,617
20230807,150100,7126804210,14500,14490,14500,14480,1835
20230807,150000,7100208050,14500,14520,14520,14500,682
20230807,145900,7090315470,14520,14510,14530,14500,3162
20230807,145800,7044416300,14510,14500,14510,14490,1765
20230807,145700,7018815310,14500,14470,14510,14470,16212
20230807,145600,6783869360,14460,14450,14470,14450,872
20230807,145500,6771265380,14450,14460,14460,14440,937
20230807,145400,6757727320,14460,14460,14460,14450,273
20230807,145300,6753781850,14440,14450,14460,14440,285
20230807,145200,6749661490,14450,14460,14460,14430,1093
20230807,145100,6733875450,14460,14460,14460,14450,155
20230807,145000,6731635080,14460,14460,14460,14440,126
20230807,144900,6729813880,14450,14440,14460,14440,730
20230807,144800,6719259360,14450,14460,14460,14450,642
20230807,144700,6709977340,14460,14450,14460,14430,138
20230807,144600,6707984860,14460,14460,14460,14460,67
20230807,144500,6707016040,14460,14460,14460,14450,292
20230807,144400,6702795980,14460,14450,14460,14430,276
20230807,144300,6698811990,14430,14430,14460,14430,590
20230807,144200,6690296940,14430,14430,14430,14430,106
20230807,144100,6688767360,14430,14430,14430,14420,386
20230807,144000,6683200620,14430,14400,14430,14400,941
20230807,143900,6669645730,14410,14420,14420,14400,3349
20230807,143800,6621396850,14400,14420,14460,14400,3468
20230807,143700,6571418730,14420,14410,14430,14410,4381
20230807,143600,6508279080,14410,14420,14440,14410,3740
20230807,143500,6454353480,14420,14440,14450,14420,2811
20230807,143400,6413793810,14440,14440,14440,14420,3396
20230807,143300,6364806050,14430,14450,14450,14420,4456
20230807,143200,6300503420,14460,14440,14470,14430,2691
20230807,143100,6261659770,14440,14450,14450,14430,3210
20230807,143000,6215310980,14440,14480,14490,14440,4993
20230807,142900,6143078420,14490,14470,14490,14470,3312
20230807,142800,6095122520,14470,14470,14480,14470,5998
20230807,142700,6008303410,14460,14430,14470,14430,8197
20230807,142600,5889842050,14440,14440,14440,14430,323
20230807,142500,5885180730,14440,14440,14440,14430,233
20230807,142400,5881817510,14440,14430,14440,14420,2790
20230807,142300,5841557910,14430,14430,14430,14420,55
20230807,142200,5840764300,14430,14430,14430,14420,1194
20230807,142100,5823545790,14430,14420,14430,14420,299
20230807,142000,5819234050,14420,14420,14420,14420,1366
20230807,141900,5799536330,14410,14420,14420,14410,120
20230807,141800,5797806180,14420,14420,14420,14420,138
20230807,141700,5795816220,14420,14410,14420,14410,2728
20230807,141600,5756505570,14410,14420,14420,14400,2619
20230807,141500,5718763700,14420,14420,14420,14420,67
20230807,141400,5717797560,14420,14420,14420,14410,496
20230807,141300,5710645560,14420,14410,14420,14410,147
20230807,141200,5708526600,14420,14420,14420,14410,71
20230807,141100,5707502890,14420,14420,14420,14410,402
20230807,141000,5701706970,14420,14410,14420,14410,134
20230807,140900,5699775740,14420,14440,14440,14410,5184
20230807,140800,5624988820,14430,14440,14440,14430,135
20230807,140700,5623039650,14440,14440,14440,14430,351
20230807,140600,5617971430,14440,14440,14440,14430,67
20230807,140500,5617003990,14440,14440,14440,14430,472
20230807,140400,5610191760,14440,14440,14440,14430,418
20230807,140300,5604158950,14440,14430,14440,14430,389
20230807,140200,5598542880,14440,14440,14440,14430,170
20230807,140100,5596088090,14440,14410,14440,14410,2598
20230807,140000,5558610470,14420,14410,14420,14410,76
20230807,135900,5557514680,14420,14410,14420,14410,463
20230807,135800,5550840060,14420,14420,14420,14410,60
20230807,135700,5549974900,14420,14430,14430,14410,388
20230807,135600,5544382920,14420,14420,14430,14420,1464
20230807,135500,5523271540,14430,14420,14430,14420,475
20230807,135400,5516419300,14430,14420,14440,14410,2330
20230807,135300,5482827950,14420,14420,14420,14410,429
20230807,135200,5476642810,14410,14430,14430,14410,630
20230807,135100,5467558030,14430,14430,14430,14420,762
20230807,135000,5456567180,14430,14430,14440,14420,442
20230807,134900,5450190850,14440,14440,14440,14430,274
20230807,134800,5446236450,14440,14440,14440,14430,445
20230807,134700,5439814740,14430,14430,14440,14420,1254
20230807,134600,5421720850,14430,14440,14440,14430,258
20230807,134500,5417997120,14430,14440,14440,14430,368
20230807,134400,5412686510,14440,14430,14440,14430,433
20230807,134300,5406437420,14440,14440,14440,14430,1009
20230807,134200,5391869250,14420,14430,14440,14410,761
20230807,134100,5380892220,14430,14430,14430,14420,227
20230807,134000,5377618430,14420,14430,14430,14420,429
20230807,133900,5371431610,14430,14420,14430,14420,612
20230807,133800,5362603750,14430,14430,14430,14420,709
20230807,133700,5352375120,14420,14400,14430,14400,4479
20230807,133600,5287787190,14410,14410,14410,14400,274
20230807,133500,5283841010,14410,14410,14410,14400,1015
20230807,133400,5269215730,14410,14410,14410,14400,69
20230807,133300,5268221540,14400,14410,14410,14400,308
20230807,133200,5263784750,14410,14410,14410,14400,62
20230807,133100,5262891480,14410,14410,14410,14400,329
20230807,133000,5258151030,14410,14410,14410,14400,98
20230807,132900,5256739280,14410,14410,14410,14400,322
20230807,132800,5252102110,14410,14400,14410,14400,326
20230807,132700,5247406400,14400,14410,14410,14400,692
20230807,132600,5237438810,14410,14420,14420,14410,1025
20230807,132500,5222667970,14420,14410,14420,14410,229
20230807,132400,5219366410,14420,14410,14420,14410,58
20230807,132300,5218530230,14420,14410,14420,14410,1541
20230807,132200,5196321540,14410,14420,14420,14410,929
20230807,132100,5182929890,14420,14420,14420,14410,212
20230807,132000,5179872960,14410,14430,14430,14410,114
20230807,131900,5178229480,14420,14430,14430,14420,1036
20230807,131800,5163287610,14420,14430,14430,14420,706
20230807,131700,5153105520,14430,14430,14430,14420,225
20230807,131600,5149860540,14430,14440,14440,14420,418
20230807,131500,5143832300,14430,14430,14440,14420,1746
20230807,131400,5118636610,14430,14420,14440,14420,958
20230807,131300,5104814340,14420,14430,14430,14420,383
20230807,131200,5099290820,14430,14440,14440,14430,1139
20230807,131100,5082854280,14430,14440,14440,14430,254
20230807,131000,5079188600,14430,14450,14450,14430,506
20230807,130900,5071883210,14450,14450,14450,14440,366
20230807,130800,5066597730,14450,14440,14450,14440,464
20230807,130700,5059897240,14430,14440,14440,14430,737
20230807,130600,5049261800,14440,14440,14440,14430,616
20230807,130500,5040370190,14440,14440,14440,14430,305
20230807,130400,5035967520,14430,14440,14440,14430,406
20230807,130300,5030108400,14450,14460,14460,14440,347
20230807,130200,5025097300,14450,14450,14460,14450,1908
20230807,130100,4997523670,14440,14450,14450,14440,400
20230807,130000,4991747210,14440,14440,14450,14440,505
20230807,125900,4984454520,14450,14450,14450,14440,219
20230807,125800,4981291530,14450,14440,14450,14440,600
20230807,125700,4972624830,14450,14440,14450,14440,404
20230807,125600,4966790450,14440,14430,14440,14430,1438
20230807,125500,4946026830,14430,14440,14440,14430,562
20230807,125400,4937915300,14430,14420,14440,14420,1792
20230807,125300,4912062840,14420,14410,14430,14410,553
20230807,125200,4904088880,14420,14420,14430,14410,552
20230807,125100,4896128760,14420,14420,14420,14410,3580
20230807,125000,4844522040,14410,14420,14420,14410,313
20230807,124900,4840008810,14420,14420,14420,14410,463
20230807,124800,4833336260,14420,14420,14420,14410,255
20230807,124700,4829661250,14420,14420,14420,14410,72
20230807,124600,4828623060,14420,14420,14420,14410,866
20230807,124500,4816138660,14420,14420,14420,14410,104
20230807,124400,4814639310,14420,14420,14420,14410,1647
20230807,124300,4790891190,14420,14400,14420,14400,1761
20230807,124200,4765511360,14410,14410,14420,14400,734
20230807,124100,4754934280,14420,14420,14420,14410,295
20230807,124000,4750682920,14410,14410,14420,14410,415
20230807,123900,4744702060,14420,14410,14430,14410,733
20230807,123800,4734136890,14410,14410,14420,14400,717
20230807,123700,4723805360,14410,14410,14420,14400,522
20230807,123600,4716283500,14410,14410,14420,14400,591
20230807,123500,4707770460,14410,14420,14420,14410,1430
20230807,123400,4687164070,14410,14410,14420,14410,400
20230807,123300,4681397490,14420,14410,14420,14410,123
20230807,123200,4679624850,14420,14420,14420,14400,602
20230807,123100,4670950000,14410,14400,14420,14400,733
20230807,123000,4660384200,14410,14420,14430,14410,946
20230807,122900,4646741310,14420,14410,14420,14410,506
20230807,122800,4639448990,14410,14420,14420,14410,253
20230807,122700,4635801800,14420,14410,14420,14410,178
20230807,122600,4633236610,14420,14420,14440,14420,889
20230807,122500,4620412930,14410,14410,14430,14410,673
20230807,122400,4610709860,14410,14410,14420,14410,425
20230807,122300,4604585130,14410,14410,14430,14410,342
20230807,122200,4599654420,14400,14410,14410,14400,638
20230807,122100,4590462130,14400,14410,14420,14400,488
20230807,122000,4583430990,14420,14420,14420,14410,166
20230807,121900,4581038430,14420,14420,14420,14410,179
20230807,121800,4578458590,14430,14430,14430,14420,657
20230807,121700,4568981940,14420,14420,14430,14420,115
20230807,121600,4567323550,14430,14420,14430,14420,126
20230807,121500,4565506100,14420,14430,14430,14420,117
20230807,121400,4563818410,14420,14420,14440,14420,355
20230807,121300,4558696690,14420,14440,14440,14420,1212
20230807,121200,4541208560,14440,14450,14450,14430,1475
20230807,121100,4519912640,14440,14440,14450,14440,199
20230807,121000,4517038590,14440,14450,14450,14440,65
20230807,120900,4516099840,14450,14440,14450,14440,365
20230807,120800,4510826480,14440,14450,14450,14440,76
20230807,120700,4509728920,14440,14450,14450,14440,431
20230807,120600,4503504660,14450,14460,14460,14440,725
20230807,120500,4493028340,14450,14440,14460,14440,354
20230807,120400,4487911110,14440,14440,14450,14440,498
20230807,120300,4480719970,14450,14450,14450,14440,166
20230807,120200,4478321400,14460,14450,14460,14440,292
20230807,120100,4474101510,14460,14440,14460,14440,625
20230807,120000,4465070440,14450,14450,14460,14440,61
20230807,115900,4464188990,14440,14440,14450,14440,106
20230807,115800,4462658300,14440,14450,14450,14440,1335
20230807,115700,4443370990,14440,14440,14440,14430,453
20230807,115600,4436830060,14440,14430,14450,14430,84
20230807,115500,4435617440,14430,14460,14460,14430,738
20230807,115400,4424957230,14450,14460,14460,14450,103
20230807,115300,4423468350,14460,14450,14460,14450,1014
20230807,115200,4408813730,14450,14460,14460,14450,124
20230807,115100,4407021390,14460,14460,14470,14460,224
20230807,115000,4403781010,14460,14450,14460,14430,359
20230807,114900,4398593250,14460,14440,14460,14440,202
20230807,114800,4395674520,14440,14440,14460,14440,381
20230807,114700,4390172790,14450,14450,14460,14450,446
20230807,114600,4383727510,14470,14470,14470,14450,27
20230807,114500,4383337200,14470,14460,14470,14460,565
20230807,114400,4375164630,14450,14440,14460,14440,310
20230807,114300,4370683410,14460,14450,14470,14430,1347
20230807,114200,4351234350,14450,14460,14470,14450,393
20230807,114100,4345555120,14450,14450,14480,14450,406
20230807,114000,4339680220,14470,14460,14470,14450,726
20230807,113900,4329178640,14450,14440,14450,14440,351
20230807,113800,4324109910,14450,14440,14450,14430,763
20230807,113700,4313086850,14430,14440,14440,14430,1037
20230807,113600,4298115440,14430,14430,14440,14420,858
20230807,113500,4285739420,14420,14420,14430,14420,314
20230807,113400,4281210950,14430,14420,14440,14420,172
20230807,113300,4278728980,14420,14420,14430,14410,549
20230807,113200,4270810420,14430,14430,14440,14420,511
20230807,113100,4263436780,14430,14430,14440,14420,89
20230807,113000,4262152450,14430,14420,14430,14400,1007
20230807,112900,4247629660,14400,14410,14420,14400,667
20230807,112800,4238013030,14410,14400,14420,14400,892
20230807,112700,4225163360,14410,14410,14410,14400,619
20230807,112600,4216248190,14410,14400,14410,14400,948
20230807,112500,4202591300,14410,14390,14410,14390,1708
20230807,112400,4177999060,14390,14390,14400,14380,370
20230807,112300,4172675110,14390,14390,14390,14380,215
20230807,112200,4169581570,14390,14400,14400,14380,312
20230807,112100,4165092170,14400,14390,14400,14390,253
20230807,112000,4161451480,14390,14380,14390,14380,250
20230807,111900,4157854450,14390,14380,14400,14380,540
20230807,111800,4150088230,14380,14380,14390,14380,82
20230807,111700,4148908930,14390,14380,14390,14380,3604
20230807,111600,4097080520,14390,14370,14400,14370,2042
20230807,111500,4067717440,14370,14390,14390,14370,4103
20230807,111400,4008719530,14390,14380,14400,14380,459
20230807,111300,4002118920,14400,14400,14400,14380,2448
20230807,111200,3966890390,14400,14390,14400,14390,48
20230807,111100,3966199500,14390,14400,14400,14390,60
20230807,111000,3965335970,14390,14400,14400,14390,343
20230807,110900,3960400100,14390,14390,14400,14390,165
20230807,110800,3958025550,14390,14370,14390,14370,833
20230807,110700,3946048700,14380,14380,14380,14370,3630
20230807,110600,3893853530,14380,14410,14410,14380,6019
20230807,110500,3807249860,14410,14390,14410,14390,507
20230807,110400,3799951850,14400,14400,14400,14390,1201
20230807,110300,3782657530,14410,14420,14420,14400,2834
20230807,110200,3741823350,14420,14410,14420,14410,553
20230807,110100,3733853070,14420,14420,14420,14410,1332
20230807,110000,3714653100,14420,14420,14430,14410,413
20230807,105900,3708697920,14410,14430,14430,14410,539
20230807,105800,3700928640,14420,14420,14430,14420,213
20230807,105700,3697855690,14420,14410,14430,14410,163
20230807,105600,3695505150,14410,14410,14420,14410,921
20230807,105500,3682230570,14420,14410,14420,14410,98
20230807,105400,3680818170,14410,14410,14430,14410,770
20230807,105300,3669716340,14420,14420,14420,14410,409
20230807,105200,3663822460,14420,14420,14420,14410,298
20230807,105100,3659525960,14410,14410,14420,14410,262
20230807,105000,3655748660,14410,14420,14430,14410,513
20230807,104900,3648354870,14440,14410,14440,14400,808
20230807,104800,3636694540,14400,14390,14410,14390,521
20230807,104700,3629195340,14400,14400,14410,14380,1646
20230807,104600,3605506690,14400,14400,14410,14390,1490
20230807,104500,3584064510,14400,14400,14410,14400,540
20230807,104400,3576288390,14400,14430,14430,14400,417
20230807,104300,3570275850,14430,14400,14430,14390,1290
20230807,104200,3551706560,14400,14430,14430,14390,10639
20230807,104100,3398501210,14430,14450,14450,14420,1143
20230807,104000,3382014960,14440,14440,14450,14430,342
20230807,103900,3377077140,14440,14440,14440,14430,1023
20230807,103800,3362311910,14430,14440,14440,14430,478
20230807,103700,3355410820,14440,14450,14450,14430,146
20230807,103600,3353302590,14440,14420,14460,14420,348
20230807,103500,3348280260,14430,14440,14460,14420,1754
20230807,103400,3322950440,14440,14460,14460,14430,446
20230807,103300,3316508860,14450,14470,14480,14430,1981
20230807,103200,3287892880,14500,14480,14500,14480,493
20230807,103100,3280749970,14480,14480,14490,14470,394
20230807,103000,3275047340,14480,14500,14500,14480,1824
20230807,102900,3248621680,14500,14490,14500,14490,77
20230807,102800,3247505800,14490,14510,14510,14480,1080
20230807,102700,3231854700,14490,14510,14510,14490,1915
20230807,102600,3204080560,14510,14520,14520,14510,647
20230807,102500,3194691210,14510,14520,14520,14510,414
20230807,102400,3188683370,14520,14530,14540,14520,906
20230807,102300,3175515840,14530,14530,14540,14520,4449
20230807,102200,3110845040,14520,14530,14530,14520,647
20230807,102100,3101447910,14530,14510,14530,14510,4741
20230807,102000,3032577290,14520,14500,14520,14500,1180
20230807,101900,3015456380,14500,14510,14520,14500,2562
20230807,101800,2978269920,14510,14520,14530,14510,1591
20230807,101700,2955170460,14520,14530,14540,14500,1663
20230807,101600,2931007500,14520,14460,14520,14460,29817
20230807,101500,2498779750,14460,14460,14470,14460,324
20230807,101400,2494094580,14470,14460,14470,14460,839
20230807,101300,2481960520,14460,14450,14470,14450,715
20230807,101200,2471618890,14460,14440,14460,14440,1594
20230807,101100,2448578480,14440,14420,14450,14420,3894
20230807,101000,2392377530,14420,14390,14420,14390,3045
20230807,100900,2348507400,14400,14390,14400,14390,184
20230807,100800,2345858610,14400,14410,14410,14390,540
20230807,100700,2338082580,14400,14410,14410,14390,63
20230807,100600,2337175370,14400,14400,14410,14400,734
20230807,100500,2326602430,14400,14410,14410,14400,522
20230807,100400,2319085390,14410,14410,14410,14400,272
20230807,100300,2315166380,14410,14400,14410,14400,610
20230807,100200,2306380070,14400,14400,14410,14400,466
20230807,100100,2299669650,14410,14400,14410,14400,77
20230807,100000,2298560690,14400,14400,14420,14400,1815
20230807,095900,2272411670,14400,14390,14400,14390,333
20230807,095800,2267617110,14390,14410,14410,14390,1222
20230807,095700,2250020400,14400,14400,14400,14400,862
20230807,095600,2237607600,14400,14400,14410,14400,478
20230807,095500,2230724290,14410,14400,14410,14400,419
20230807,095400,2224688390,14410,14400,14410,14400,835
20230807,095300,2212661050,14400,14400,14410,14400,2665
20230807,095200,2174282030,14400,14400,14410,14400,20
20230807,095100,2173994020,14400,14400,14400,14400,398
20230807,095000,2168262820,14400,14400,14400,14400,117
20230807,094900,2166578020,14400,14400,14410,14400,139
20230807,094800,2164576340,14400,14400,14400,14400,599
20230807,094700,2155950740,14410,14400,14410,14400,1061
20230807,094600,2140662210,14400,14400,14410,14400,546
20230807,094500,2132799520,14400,14400,14400,14400,56
20230807,094400,2131993120,14400,14410,14410,14400,571
20230807,094300,2123765450,14400,14400,14410,14400,557
20230807,094200,2115744480,14400,14390,14410,14390,1400
20230807,094100,2095584430,14400,14390,14400,14390,1491
20230807,094000,2074118040,14390,14390,14400,14390,1054
20230807,093900,2058950600,14400,14420,14420,14390,1348
20230807,093800,2039550670,14420,14410,14420,14400,5394
20230807,093700,1961863950,14410,14410,14420,14410,523
20230807,093600,1954326460,14410,14410,14420,14410,1517
20230807,093500,1932463440,14410,14400,14410,14400,1534
20230807,093400,1910373740,14410,14430,14430,14400,3041
20230807,093300,1866541080,14430,14430,14430,14420,130
20230807,093200,1864666240,14430,14420,14430,14420,747
20230807,093100,1853891360,14430,14440,14440,14430,1152
20230807,093000,1837266070,14440,14420,14440,14420,695
20230807,092900,1827241750,14420,14410,14430,14410,784
20230807,092800,1815939370,14420,14420,14430,14410,947
20230807,092700,1802286240,14420,14420,14430,14420,218
20230807,092600,1799141800,14420,14450,14450,14410,3770
20230807,092500,1744750460,14450,14470,14480,14450,2867
20230807,092400,1703291630,14470,14460,14480,14460,408
20230807,092300,1697388110,14460,14490,14500,14460,8004
20230807,092200,1581443360,14490,14480,14500,14480,3412
20230807,092100,1532025690,14490,14480,14490,14470,687
20230807,092000,1522077970,14470,14460,14480,14460,3679
20230807,091900,1468851290,14470,14450,14490,14450,7124
20230807,091800,1365735290,14450,14410,14460,14410,8963
20230807,091700,1236348790,14400,14390,14400,14380,2412
20230807,091600,1201642950,14390,14390,14390,14380,2880
20230807,091500,1160216390,14390,14400,14410,14390,3542
20230807,091400,1109211570,14400,14400,14410,14400,308
20230807,091300,1104775610,14400,14390,14410,14390,1493
20230807,091200,1083270120,14390,14400,14410,14380,2838
20230807,091100,1042435500,14390,14410,14410,14390,963
20230807,091000,1028563550,14410,14390,14410,14380,2779
20230807,090900,988548960,14400,14400,14400,14380,5191
20230807,090800,913840600,14400,14410,14420,14400,3354
20230807,090700,865507000,14400,14360,14400,14360,5737
20230807,090600,782994870,14360,14420,14430,14360,10156
20230807,090500,636705100,14420,14440,14440,14410,6965
20230807,090400,536208290,14440,14440,14470,14430,6113
20230807,090300,447898820,14440,14420,14450,14420,5225
20230807,090200,372485440,14420,14400,14430,14400,1628
20230807,090100,349015870,14410,14430,14440,14390,15865
20230807,090000,120184380,14440,14430,14460,14430,8226