KissMeData/080160/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,1243751850,15170,15170,15170,15170,954
20230801,193900,1243751850,15170,15170,15170,15170,0
20230801,193800,1243751850,15170,15170,15170,15170,0
20230801,193700,1243751850,15170,15170,15170,15170,0
20230801,193600,1243751850,15170,15170,15170,15170,0
20230801,193500,1243751850,15170,15170,15170,15170,0
20230801,193400,1243751850,15170,15170,15170,15170,0
20230801,193300,1243751850,15170,15170,15170,15170,0
20230801,193200,1243751850,15170,15170,15170,15170,0
20230801,193100,1243751850,15170,15170,15170,15170,0
20230801,193000,1243751850,15170,15170,15170,15170,0
20230801,192900,1243751850,15170,15170,15170,15170,0
20230801,192800,1243751850,15170,15170,15170,15170,0
20230801,192700,1243751850,15170,15170,15170,15170,0
20230801,192600,1243751850,15170,15170,15170,15170,0
20230801,192500,1243751850,15170,15170,15170,15170,0
20230801,192400,1243751850,15170,15170,15170,15170,0
20230801,192300,1243751850,15170,15170,15170,15170,0
20230801,192200,1243751850,15170,15170,15170,15170,0
20230801,192100,1243751850,15170,15170,15170,15170,0
20230801,192000,1243751850,15170,15170,15170,15170,0
20230801,191900,1243751850,15170,15170,15170,15170,0
20230801,191800,1243751850,15170,15170,15170,15170,0
20230801,191700,1243751850,15170,15170,15170,15170,0
20230801,191600,1243751850,15170,15170,15170,15170,0
20230801,191500,1243751850,15170,15170,15170,15170,0
20230801,191400,1243751850,15170,15170,15170,15170,0
20230801,191300,1243751850,15170,15170,15170,15170,0
20230801,191200,1243751850,15170,15170,15170,15170,0
20230801,191100,1243751850,15170,15170,15170,15170,0
20230801,191000,1243751850,15170,15170,15170,15170,954
20230801,190900,1243751850,15170,15170,15170,15170,0
20230801,190800,1243751850,15170,15170,15170,15170,0
20230801,190700,1243751850,15170,15170,15170,15170,0
20230801,190600,1243751850,15170,15170,15170,15170,0
20230801,190500,1243751850,15170,15170,15170,15170,0
20230801,190400,1243751850,15170,15170,15170,15170,0
20230801,190300,1243751850,15170,15170,15170,15170,0
20230801,190200,1243751850,15170,15170,15170,15170,0
20230801,190100,1243751850,15170,15170,15170,15170,0
20230801,190000,1243751850,15170,15170,15170,15170,0
20230801,185900,1243751850,15170,15170,15170,15170,0
20230801,185800,1243751850,15170,15170,15170,15170,0
20230801,185700,1243751850,15170,15170,15170,15170,0
20230801,185600,1243751850,15170,15170,15170,15170,0
20230801,185500,1243751850,15170,15170,15170,15170,0
20230801,185400,1243751850,15170,15170,15170,15170,0
20230801,185300,1243751850,15170,15170,15170,15170,0
20230801,185200,1243751850,15170,15170,15170,15170,0
20230801,185100,1243751850,15170,15170,15170,15170,0
20230801,185000,1243751850,15170,15170,15170,15170,0
20230801,184900,1243751850,15170,15170,15170,15170,0
20230801,184800,1243751850,15170,15170,15170,15170,0
20230801,184700,1243751850,15170,15170,15170,15170,0
20230801,184600,1243751850,15170,15170,15170,15170,0
20230801,184500,1243751850,15170,15170,15170,15170,0
20230801,184400,1243751850,15170,15170,15170,15170,0
20230801,184300,1243751850,15170,15170,15170,15170,0
20230801,184200,1243751850,15170,15170,15170,15170,0
20230801,184100,1243751850,15170,15170,15170,15170,0
20230801,184000,1243751850,15170,15170,15170,15170,954
20230801,183900,1243751850,15170,15170,15170,15170,0
20230801,183800,1243751850,15170,15170,15170,15170,0
20230801,183700,1243751850,15170,15170,15170,15170,0
20230801,183600,1243751850,15170,15170,15170,15170,0
20230801,183500,1243751850,15170,15170,15170,15170,0
20230801,183400,1243751850,15170,15170,15170,15170,0
20230801,183300,1243751850,15170,15170,15170,15170,0
20230801,183200,1243751850,15170,15170,15170,15170,0
20230801,183100,1243751850,15170,15170,15170,15170,0
20230801,183000,1243751850,15170,15170,15170,15170,0
20230801,182900,1243751850,15170,15170,15170,15170,0
20230801,182800,1243751850,15170,15170,15170,15170,0
20230801,182700,1243751850,15170,15170,15170,15170,0
20230801,182600,1243751850,15170,15170,15170,15170,0
20230801,182500,1243751850,15170,15170,15170,15170,0
20230801,182400,1243751850,15170,15170,15170,15170,0
20230801,182300,1243751850,15170,15170,15170,15170,0
20230801,182200,1243751850,15170,15170,15170,15170,0
20230801,182100,1243751850,15170,15170,15170,15170,0
20230801,182000,1243751850,15170,15170,15170,15170,0
20230801,181900,1243751850,15170,15170,15170,15170,0
20230801,181800,1243751850,15170,15170,15170,15170,0
20230801,181700,1243751850,15170,15170,15170,15170,0
20230801,181600,1243751850,15170,15170,15170,15170,0
20230801,181500,1243751850,15170,15170,15170,15170,0
20230801,181400,1243751850,15170,15170,15170,15170,0
20230801,181300,1243751850,15170,15170,15170,15170,0
20230801,181200,1243751850,15170,15170,15170,15170,0
20230801,181100,1243751850,15170,15170,15170,15170,0
20230801,181000,1243751850,15170,15170,15170,15170,954
20230801,180900,1243751850,15170,15170,15170,15170,0
20230801,180800,1243751850,15170,15170,15170,15170,0
20230801,180700,1243751850,15170,15170,15170,15170,0
20230801,180600,1243751850,15170,15170,15170,15170,0
20230801,180500,1243751850,15170,15170,15170,15170,0
20230801,180400,1243751850,15170,15170,15170,15170,0
20230801,180300,1243751850,15170,15170,15170,15170,0
20230801,180200,1243751850,15170,15170,15170,15170,0
20230801,180100,1243751850,15170,15170,15170,15170,0
20230801,180000,1243751850,15170,15170,15170,15170,0
20230801,175900,1243751850,15170,15170,15170,15170,0
20230801,175800,1243751850,15170,15170,15170,15170,0
20230801,175700,1243751850,15170,15170,15170,15170,0
20230801,175600,1243751850,15170,15170,15170,15170,0
20230801,175500,1243751850,15170,15170,15170,15170,0
20230801,175400,1243751850,15170,15170,15170,15170,0
20230801,175300,1243751850,15170,15170,15170,15170,0
20230801,175200,1243751850,15170,15170,15170,15170,0
20230801,175100,1243751850,15170,15170,15170,15170,0
20230801,175000,1243751850,15170,15170,15170,15170,0
20230801,174900,1243751850,15170,15170,15170,15170,0
20230801,174800,1243751850,15170,15170,15170,15170,0
20230801,174700,1243751850,15170,15170,15170,15170,0
20230801,174600,1243751850,15170,15170,15170,15170,0
20230801,174500,1243751850,15170,15170,15170,15170,0
20230801,174400,1243751850,15170,15170,15170,15170,0
20230801,174300,1243751850,15170,15170,15170,15170,0
20230801,174200,1243751850,15170,15170,15170,15170,0
20230801,174100,1243751850,15170,15170,15170,15170,0
20230801,174000,1243751850,15170,15170,15170,15170,954
20230801,173900,1243751850,15170,15170,15170,15170,0
20230801,173800,1243751850,15170,15170,15170,15170,0
20230801,173700,1243751850,15170,15170,15170,15170,0
20230801,173600,1243751850,15170,15170,15170,15170,0
20230801,173500,1243751850,15170,15170,15170,15170,0
20230801,173400,1243751850,15170,15170,15170,15170,0
20230801,173300,1243751850,15170,15170,15170,15170,0
20230801,173200,1243751850,15170,15170,15170,15170,0
20230801,173100,1243751850,15170,15170,15170,15170,0
20230801,173000,1243751850,15170,15170,15170,15170,0
20230801,172900,1243751850,15170,15170,15170,15170,0
20230801,172800,1243751850,15170,15170,15170,15170,0
20230801,172700,1243751850,15170,15170,15170,15170,0
20230801,172600,1243751850,15170,15170,15170,15170,0
20230801,172500,1243751850,15170,15170,15170,15170,0
20230801,172400,1243751850,15170,15170,15170,15170,0
20230801,172300,1243751850,15170,15170,15170,15170,0
20230801,172200,1243751850,15170,15170,15170,15170,0
20230801,172100,1243751850,15170,15170,15170,15170,0
20230801,172000,1243751850,15170,15170,15170,15170,0
20230801,171900,1243751850,15170,15170,15170,15170,0
20230801,171800,1243751850,15170,15170,15170,15170,0
20230801,171700,1243751850,15170,15170,15170,15170,0
20230801,171600,1243751850,15170,15170,15170,15170,0
20230801,171500,1243751850,15170,15170,15170,15170,0
20230801,171400,1243751850,15170,15170,15170,15170,0
20230801,171300,1243751850,15170,15170,15170,15170,0
20230801,171200,1243751850,15170,15170,15170,15170,0
20230801,171100,1243751850,15170,15170,15170,15170,0
20230801,171000,1243751850,15170,15170,15170,15170,954
20230801,170900,1243751850,15170,15170,15170,15170,0
20230801,170800,1243751850,15170,15170,15170,15170,0
20230801,170700,1243751850,15170,15170,15170,15170,0
20230801,170600,1243751850,15170,15170,15170,15170,0
20230801,170500,1243751850,15170,15170,15170,15170,0
20230801,170400,1243751850,15170,15170,15170,15170,0
20230801,170300,1243751850,15170,15170,15170,15170,0
20230801,170200,1243751850,15170,15170,15170,15170,0
20230801,170100,1243751850,15170,15170,15170,15170,0
20230801,170000,1243751850,15170,15170,15170,15170,0
20230801,165900,1243751850,15170,15170,15170,15170,0
20230801,165800,1243751850,15170,15170,15170,15170,0
20230801,165700,1243751850,15170,15170,15170,15170,0
20230801,165600,1243751850,15170,15170,15170,15170,0
20230801,165500,1243751850,15170,15170,15170,15170,0
20230801,165400,1243751850,15170,15170,15170,15170,0
20230801,165300,1243751850,15170,15170,15170,15170,0
20230801,165200,1243751850,15170,15170,15170,15170,0
20230801,165100,1243751850,15170,15170,15170,15170,0
20230801,165000,1243751850,15170,15170,15170,15170,0
20230801,164900,1243751850,15170,15170,15170,15170,0
20230801,164800,1243751850,15170,15170,15170,15170,0
20230801,164700,1243751850,15170,15170,15170,15170,0
20230801,164600,1243751850,15170,15170,15170,15170,0
20230801,164500,1243751850,15170,15170,15170,15170,0
20230801,164400,1243751850,15170,15170,15170,15170,0
20230801,164300,1243751850,15170,15170,15170,15170,0
20230801,164200,1243751850,15170,15170,15170,15170,0
20230801,164100,1243751850,15170,15170,15170,15170,0
20230801,164000,1243751850,15170,15170,15170,15170,954
20230801,163900,1243751850,15170,15170,15170,15170,0
20230801,163800,1243751850,15170,15170,15170,15170,0
20230801,163700,1243751850,15170,15170,15170,15170,0
20230801,163600,1243751850,15170,15170,15170,15170,0
20230801,163500,1243751850,15170,15170,15170,15170,0
20230801,163400,1243751850,15170,15170,15170,15170,0
20230801,163300,1243751850,15170,15170,15170,15170,0
20230801,163200,1243751850,15170,15170,15170,15170,0
20230801,163100,1243751850,15170,15170,15170,15170,0
20230801,163000,1243751850,15170,15170,15170,15170,0
20230801,162900,1243751850,15170,15170,15170,15170,0
20230801,162800,1243751850,15170,15170,15170,15170,0
20230801,162700,1243751850,15170,15170,15170,15170,0
20230801,162600,1243751850,15170,15170,15170,15170,0
20230801,162500,1243751850,15170,15170,15170,15170,0
20230801,162400,1243751850,15170,15170,15170,15170,0
20230801,162300,1243751850,15170,15170,15170,15170,0
20230801,162200,1243751850,15170,15170,15170,15170,0
20230801,162100,1243751850,15170,15170,15170,15170,0
20230801,162000,1243751850,15170,15170,15170,15170,0
20230801,161900,1243751850,15170,15170,15170,15170,0
20230801,161800,1243751850,15170,15170,15170,15170,0
20230801,161700,1243751850,15170,15170,15170,15170,0
20230801,161600,1243751850,15170,15170,15170,15170,0
20230801,161500,1243751850,15170,15170,15170,15170,0
20230801,161400,1243751850,15170,15170,15170,15170,0
20230801,161300,1243751850,15170,15170,15170,15170,0
20230801,161200,1243751850,15170,15170,15170,15170,0
20230801,161100,1243751850,15170,15170,15170,15170,0
20230801,161000,1243751850,15170,15170,15170,15170,954
20230801,160900,1243751850,15170,15170,15170,15170,0
20230801,160800,1243751850,15170,15170,15170,15170,0
20230801,160700,1243751850,15170,15170,15170,15170,0
20230801,160600,1243751850,15170,15170,15170,15170,0
20230801,160500,1243751850,15170,15170,15170,15170,0
20230801,160400,1243751850,15170,15170,15170,15170,0
20230801,160300,1243751850,15170,15170,15170,15170,0
20230801,160200,1243751850,15170,15170,15170,15170,0
20230801,160100,1243751850,15170,15170,15170,15170,0
20230801,160000,1243751850,15170,15170,15170,15170,0
20230801,155900,1243751850,15170,15170,15170,15170,0
20230801,155800,1243751850,15170,15170,15170,15170,0
20230801,155700,1243751850,15170,15170,15170,15170,0
20230801,155600,1243751850,15170,15170,15170,15170,0
20230801,155500,1243751850,15170,15170,15170,15170,0
20230801,155400,1243751850,15170,15170,15170,15170,0
20230801,155300,1243751850,15170,15170,15170,15170,0
20230801,155200,1243751850,15170,15170,15170,15170,0
20230801,155100,1243751850,15170,15170,15170,15170,0
20230801,155000,1243751850,15170,15170,15170,15170,0
20230801,154900,1243751850,15170,15170,15170,15170,0
20230801,154800,1243751850,15170,15170,15170,15170,0
20230801,154700,1243751850,15170,15170,15170,15170,0
20230801,154600,1243751850,15170,15170,15170,15170,0
20230801,154500,1243751850,15170,15170,15170,15170,0
20230801,154400,1243751850,15170,15170,15170,15170,0
20230801,154300,1243751850,15170,15170,15170,15170,0
20230801,154200,1243751850,15170,15170,15170,15170,0
20230801,154100,1243751850,15170,15170,15170,15170,0
20230801,154000,1243751850,15170,15170,15170,15170,954
20230801,153900,1243751850,15170,15170,15170,15170,0
20230801,153800,1243751850,15170,15170,15170,15170,0
20230801,153700,1243751850,15170,15170,15170,15170,0
20230801,153600,1243751850,15170,15170,15170,15170,0
20230801,153500,1243751850,15170,15170,15170,15170,0
20230801,153400,1243751850,15170,15170,15170,15170,0
20230801,153300,1243751850,15170,15170,15170,15170,0
20230801,153200,1243751850,15170,15170,15170,15170,0
20230801,153100,1243751850,15170,15170,15170,15170,0
20230801,153000,1243751850,15170,15170,15170,15170,954
20230801,152900,1229279670,15170,15170,15170,15170,0
20230801,152800,1229279670,15170,15170,15170,15170,0
20230801,152700,1229279670,15170,15170,15170,15170,0
20230801,152600,1229279670,15170,15170,15170,15170,0
20230801,152500,1229279670,15170,15170,15170,15170,0
20230801,152400,1229279670,15170,15170,15170,15170,0
20230801,152300,1229279670,15170,15170,15170,15170,0
20230801,152200,1229279670,15170,15170,15170,15170,0
20230801,152100,1229279670,15170,15170,15170,15170,0
20230801,152000,1229279670,15170,15170,15170,15170,0
20230801,151900,1229279670,15170,15160,15180,15160,788
20230801,151800,1217323040,15150,15140,15160,15140,178
20230801,151700,1214624760,15150,15150,15150,15130,148
20230801,151600,1212382980,15120,15150,15160,15120,587
20230801,151500,1203491400,15150,15140,15150,15140,199
20230801,151400,1200478010,15130,15130,15130,15130,138
20230801,151300,1198390070,15120,15130,15130,15120,78
20230801,151200,1197210020,15130,15130,15130,15120,91
20230801,151100,1195833520,15110,15120,15120,15110,193
20230801,151000,1192916760,15120,15130,15130,15120,246
20230801,150900,1189195860,15120,15100,15120,15100,2178
20230801,150800,1156304840,15100,15100,15100,15100,1166
20230801,150700,1138698240,15090,15090,15090,15090,1
20230801,150600,1138683150,15100,15100,15100,15100,0
20230801,150500,1138683150,15100,15090,15100,15090,134
20230801,150400,1136661080,15080,15080,15090,15080,28
20230801,150300,1136238660,15080,15080,15080,15080,0
20230801,150200,1136238660,15080,15080,15080,15080,305
20230801,150100,1131639260,15080,15080,15080,15080,121
20230801,150000,1129814580,15080,15030,15080,15030,92
20230801,145900,1128430950,15030,15040,15040,15020,739
20230801,145800,1117324570,15040,15050,15050,15040,21
20230801,145700,1117008620,15050,15060,15060,15050,93
20230801,145600,1115608540,15060,15060,15060,15060,10
20230801,145500,1115457940,15070,15050,15070,15020,658
20230801,145400,1105561240,15060,15050,15060,15050,8
20230801,145300,1105440830,15050,15060,15060,15050,398
20230801,145200,1099450900,15050,15060,15060,15050,102
20230801,145100,1097914840,15050,15060,15060,15050,354
20230801,145000,1092586170,15060,15050,15060,15050,304
20230801,144900,1088008000,15060,15060,15060,15060,0
20230801,144800,1088008000,15060,15060,15060,15050,180
20230801,144700,1085297590,15060,15060,15070,15060,102
20230801,144600,1083760970,15060,15060,15060,15060,294
20230801,144500,1079333330,15050,15060,15060,15050,351
20230801,144400,1074047340,15050,15060,15060,15050,53
20230801,144300,1073249220,15060,15050,15060,15050,117
20230801,144200,1071487370,15050,15060,15060,15050,110
20230801,144100,1069831470,15050,15060,15060,15050,82
20230801,144000,1068596820,15060,15060,15060,15050,64
20230801,143900,1067633040,15060,15060,15060,15050,329
20230801,143800,1062678350,15050,15050,15050,15050,7
20230801,143700,1062573000,15060,15060,15060,15060,71
20230801,143600,1061503740,15060,15060,15060,15060,102
20230801,143500,1059967620,15070,15070,15070,15070,0
20230801,143400,1059967620,15070,15090,15090,15070,86
20230801,143300,1058671210,15090,15070,15090,15060,1057
20230801,143200,1042728440,15080,15080,15090,15060,720
20230801,143100,1031872570,15080,15080,15080,15080,6
20230801,143000,1031782090,15080,15030,15080,15020,293
20230801,142900,1027374350,15020,15030,15030,15010,162
20230801,142800,1024941330,15030,15030,15040,15020,402
20230801,142700,1018899730,15020,15020,15020,15010,70
20230801,142600,1017848390,15020,15020,15030,15020,223
20230801,142500,1014498620,15010,15020,15020,15010,71
20230801,142400,1013432900,15020,15020,15020,15020,22
20230801,142300,1013102460,15030,15020,15030,15010,89
20230801,142200,1011765830,15010,15010,15010,15010,78
20230801,142100,1010595050,15010,15030,15030,15010,74
20230801,142000,1009483510,15030,15010,15030,15010,156
20230801,141900,1007139920,15010,15010,15020,15010,32
20230801,141800,1006659510,15020,15020,15020,15020,93
20230801,141700,1005262650,15020,15020,15020,15010,186
20230801,141600,1002469000,15010,15020,15020,15010,25
20230801,141500,1002093730,15010,15010,15010,15010,99
20230801,141400,1000607740,15010,15010,15010,15010,47
20230801,141300,999902270,15010,15010,15010,15010,297
20230801,141200,995444300,15010,15020,15020,15010,89
20230801,141100,994108280,15010,15020,15020,15010,30
20230801,141000,993657850,15010,15000,15010,15000,539
20230801,140900,985567610,15000,15000,15000,15000,7
20230801,140800,985462610,15000,15000,15000,15000,94
20230801,140700,984052610,15000,15000,15000,15000,127
20230801,140600,982147610,15010,15000,15010,14990,173
20230801,140500,979552760,14990,14990,15000,14990,263
20230801,140400,975610370,14990,14990,14990,14990,0
20230801,140300,975610370,14990,15010,15010,14990,105
20230801,140200,974035750,14990,14980,14990,14980,517
20230801,140100,966288230,14980,14990,14990,14980,606
20230801,140000,957204460,14990,14990,14990,14990,73
20230801,135900,956110190,14990,14990,14990,14990,76
20230801,135800,954970950,15000,14990,15000,14990,67
20230801,135700,953966520,15000,15000,15000,15000,249
20230801,135600,950231520,15000,15000,15000,15000,101
20230801,135500,948716520,15000,15000,15000,15000,95
20230801,135400,947291520,15000,15000,15010,15000,50
20230801,135300,946541490,15000,15010,15010,15000,171
20230801,135200,943974940,15010,15000,15010,15000,102
20230801,135100,942444680,15000,15000,15010,15000,748
20230801,135000,931220440,15000,15000,15000,15000,15
20230801,134900,930995440,15000,15000,15000,15000,78
20230801,134800,929825440,15000,15000,15000,15000,22
20230801,134700,929495440,15000,15000,15000,15000,81
20230801,134600,928280440,15000,15010,15010,15000,249
20230801,134500,924543190,15010,15010,15010,15010,94
20230801,134400,923132250,15020,15010,15020,15010,116
20230801,134300,921390320,15010,15010,15010,15010,15
20230801,134200,921165170,15010,15010,15010,15010,91
20230801,134100,919799260,15000,15010,15010,15000,516
20230801,134000,912054260,15010,15010,15010,15010,216
20230801,133900,908812100,15010,15000,15010,15000,225
20230801,133800,905435550,15000,15010,15010,15000,18
20230801,133700,905165460,15010,15010,15010,15000,177
20230801,133600,902508770,15000,15000,15020,15000,577
20230801,133500,893853750,15010,15010,15020,15010,258
20230801,133400,889980250,15030,15030,15030,15030,77
20230801,133300,888822940,15030,15010,15030,15010,68
20230801,133200,887801980,15010,15010,15010,15000,1483
20230801,133100,865542850,15010,15030,15030,15010,146
20230801,133000,863348860,15020,15010,15020,15010,521
20230801,132900,855523770,15020,15010,15020,15010,77
20230801,132800,854367940,15010,15020,15020,15010,299
20230801,132700,849877030,15020,15020,15020,15010,8
20230801,132600,849756930,15010,15040,15040,15010,355
20230801,132500,844422340,15040,15030,15040,15030,89
20230801,132400,843084550,15040,15020,15040,15020,12
20230801,132300,842904210,15020,15040,15040,15010,268
20230801,132200,838875510,15050,15020,15050,15010,826
20230801,132100,826470220,15010,15020,15020,15010,42
20230801,132000,825839620,15020,15010,15020,15010,22
20230801,131900,825509390,15020,15020,15030,15020,563
20230801,131800,817053120,15030,15020,15030,15020,28
20230801,131700,816632530,15030,15030,15030,15020,10
20230801,131600,816482310,15020,15020,15030,15020,104
20230801,131500,814920120,15030,15040,15040,15020,818
20230801,131400,802625740,15030,15030,15030,15030,7
20230801,131300,802520530,15040,15030,15040,15030,137
20230801,131200,800461330,15040,15030,15040,15030,90
20230801,131100,799108610,15030,15040,15040,15030,194
20230801,131000,796192670,15030,15030,15040,15030,25
20230801,130900,795816910,15040,15050,15050,15040,852
20230801,130800,782998050,15050,15050,15050,15050,16
20230801,130700,782757250,15060,15060,15070,15050,479
20230801,130600,775543900,15070,15060,15070,15060,169
20230801,130500,772998240,15070,15060,15070,15060,69
20230801,130400,771958580,15070,15070,15070,15060,21
20230801,130300,771642180,15070,15060,15070,15060,24
20230801,130200,771280720,15070,15060,15080,15060,120
20230801,130100,769473320,15070,15070,15070,15070,118
20230801,130000,767695060,15070,15060,15070,15060,162
20230801,125900,765255290,15060,15080,15080,15060,495
20230801,125800,757795870,15070,15080,15080,15070,18
20230801,125700,757524600,15070,15070,15080,15070,33
20230801,125600,757027280,15080,15080,15080,15070,82
20230801,125500,755791500,15070,15070,15070,15060,317
20230801,125400,751015990,15080,15080,15080,15080,0
20230801,125300,751015990,15080,15080,15080,15080,76
20230801,125200,749869910,15080,15080,15090,15080,123
20230801,125100,748015010,15100,15090,15100,15090,108
20230801,125000,746384380,15080,15080,15080,15080,23
20230801,124900,746037540,15080,15070,15080,15070,405
20230801,124800,739931400,15060,15050,15060,15050,61
20230801,124700,739012800,15050,15050,15050,15050,16
20230801,124600,738772000,15060,15060,15070,15050,90
20230801,124500,737416890,15060,15060,15060,15060,151
20230801,124400,735142830,15060,15060,15060,15060,206
20230801,124300,732040470,15050,15070,15070,15050,98
20230801,124200,730564890,15070,15070,15070,15070,46
20230801,124100,729871670,15080,15080,15080,15080,22
20230801,124000,729539910,15080,15090,15090,15070,25
20230801,123900,729163030,15090,15090,15100,15090,218
20230801,123800,725873390,15090,15090,15090,15090,25
20230801,123700,725496140,15090,15060,15090,15060,521
20230801,123600,717641980,15060,15060,15070,15060,79
20230801,123500,716452230,15070,15070,15070,15060,219
20230801,123400,713153870,15070,15070,15070,15070,41
20230801,123300,712536000,15060,15070,15070,15060,109
20230801,123200,710894300,15070,15060,15070,15060,102
20230801,123100,709357400,15070,15060,15070,15060,81
20230801,123000,708136790,15060,15070,15070,15060,21
20230801,122900,707820470,15060,15080,15080,15060,103
20230801,122800,706268960,15060,15080,15080,15060,237
20230801,122700,702695360,15080,15070,15090,15070,130
20230801,122600,700735030,15070,15070,15080,15070,77
20230801,122500,699574630,15070,15090,15090,15070,52
20230801,122400,698790640,15080,15070,15080,15070,80
20230801,122300,697584300,15080,15070,15080,15060,178
20230801,122200,694902420,15070,15060,15070,15060,31
20230801,122100,694435480,15070,15070,15070,15060,62
20230801,122000,693501350,15060,15060,15070,15060,88
20230801,121900,692176060,15060,15060,15060,15060,6
20230801,121800,692085700,15060,15070,15080,15060,67
20230801,121700,691076100,15060,15070,15070,15060,19
20230801,121600,690789920,15080,15080,15080,15080,316
20230801,121500,686024640,15080,15080,15080,15080,22
20230801,121400,685692880,15080,15080,15080,15070,123
20230801,121300,683838110,15070,15060,15080,15060,209
20230801,121200,680689000,15060,15060,15060,15050,123
20230801,121100,678836790,15050,15050,15050,15050,6
20230801,121000,678746490,15050,15050,15050,15050,93
20230801,120900,677346840,15050,15050,15050,15050,0
20230801,120800,677346840,15050,15050,15060,15050,40
20230801,120700,676744680,15050,15050,15050,15050,67
20230801,120600,675736330,15060,15060,15060,15060,25
20230801,120500,675359830,15060,15060,15060,15050,191
20230801,120400,672483540,15060,15050,15060,15050,92
20230801,120300,671098240,15050,15060,15060,15050,162
20230801,120200,668659290,15060,15060,15060,15060,26
20230801,120100,668267730,15060,15060,15060,15060,7
20230801,120000,668162310,15060,15070,15070,15060,93
20230801,115900,666761130,15070,15070,15070,15070,118
20230801,115800,664982870,15070,15070,15070,15070,6
20230801,115700,664892450,15070,15080,15080,15070,70
20230801,115600,663837070,15070,15070,15070,15070,78
20230801,115500,662661610,15070,15070,15070,15070,118
20230801,115400,660883350,15070,15070,15080,15070,22
20230801,115300,660551800,15080,15070,15080,15070,101
20230801,115200,659029720,15070,15070,15070,15070,76
20230801,115100,657884400,15060,15060,15060,15060,6
20230801,115000,657794040,15060,15080,15080,15060,89
20230801,114900,656452610,15080,15070,15080,15070,189
20230801,114800,653602560,15070,15060,15070,15060,44
20230801,114700,652939600,15060,15070,15070,15050,142
20230801,114600,650801410,15070,15070,15070,15070,7
20230801,114500,650695920,15070,15080,15080,15070,28
20230801,114400,650273850,15080,15080,15080,15070,38
20230801,114300,649700880,15100,15090,15100,15090,132
20230801,114200,647707690,15090,15100,15100,15090,68
20230801,114100,646681050,15110,15110,15110,15110,10
20230801,114000,646529950,15100,15110,15110,15060,173
20230801,113900,643920440,15060,15110,15120,15060,323
20230801,113800,639037330,15110,15120,15120,15110,183
20230801,113700,636271880,15110,15060,15110,15060,340
20230801,113600,631145010,15050,15050,15050,15050,7
20230801,113500,631039660,15060,15060,15060,15050,47
20230801,113400,630332000,15050,15070,15070,15050,46
20230801,113300,629639100,15100,15110,15110,15100,112
20230801,113200,627947220,15110,15110,15110,15110,143
20230801,113100,625786490,15110,15060,15110,15060,162
20230801,113000,623339320,15050,15050,15100,15050,509
20230801,112900,615674300,15040,15040,15040,15040,23
20230801,112800,615328380,15050,15050,15050,15050,1
20230801,112700,615313330,15040,15050,15050,15040,133
20230801,112600,613312610,15050,15050,15050,15040,13
20230801,112500,613117020,15040,15040,15040,15040,24
20230801,112400,612756060,15050,15040,15050,15040,17
20230801,112300,612500360,15040,15040,15040,15040,78
20230801,112200,611327240,15050,15040,15050,15040,74
20230801,112100,610214270,15050,15050,15050,15050,1
20230801,112000,610199220,15040,15050,15050,15040,102
20230801,111900,608665120,15040,15040,15040,15030,187
20230801,111800,605852810,15030,15030,15030,15030,46
20230801,111700,605161430,15040,15050,15050,15040,47
20230801,111600,604454490,15090,15050,15090,15050,8
20230801,111500,604334050,15040,15120,15130,15040,242
20230801,111400,600682610,15110,15030,15110,15030,576
20230801,111300,592017900,15040,15040,15040,15030,31
20230801,111200,591551730,15040,15050,15050,15040,74
20230801,111100,590438750,15050,15050,15050,15040,304
20230801,111000,585866250,15050,15040,15060,15040,284
20230801,110900,581592140,15040,15060,15060,15030,71
20230801,110800,580524410,15050,15050,15050,15050,18
20230801,110700,580253510,15050,15050,15050,15030,136
20230801,110600,578207230,15050,15050,15060,15050,51
20230801,110500,577439670,15050,15060,15070,15030,163
20230801,110400,574987650,15060,15060,15060,15050,137
20230801,110300,572925300,15080,15080,15080,15080,1
20230801,110200,572910220,15080,15050,15080,15050,63
20230801,110100,571962020,15050,15040,15050,15030,110
20230801,110000,570308430,15030,15040,15050,15030,107
20230801,105900,568700000,15040,15040,15050,15030,230
20230801,105800,565242510,15050,15040,15050,15040,107
20230801,105700,563632220,15050,15040,15050,15030,885
20230801,105600,550318210,15050,15050,15050,15040,90
20230801,105500,548963880,15040,15060,15060,15040,72
20230801,105400,547880340,15060,15050,15060,15040,177
20230801,105300,545217500,15050,15060,15060,15050,86
20230801,105200,543922420,15050,15070,15070,15050,642
20230801,105100,534257690,15070,15100,15100,15070,216
20230801,105000,530999660,15100,15100,15100,15100,147
20230801,104900,528779960,15110,15110,15110,15100,90
20230801,104800,527420230,15110,15120,15120,15110,20
20230801,104700,527117890,15110,15100,15110,15090,406
20230801,104600,520985400,15090,15080,15090,15070,228
20230801,104500,517546830,15070,15070,15070,15070,33
20230801,104400,517049520,15060,15070,15070,15060,133
20230801,104300,515046070,15070,15060,15070,15060,49
20230801,104200,514308100,15070,15070,15070,15070,19
20230801,104100,514021770,15070,15070,15070,15060,112
20230801,104000,512334520,15080,15060,15080,15060,188
20230801,103900,509500700,15060,15070,15070,15060,152
20230801,103800,507211560,15060,15070,15070,15060,77
20230801,103700,506051790,15070,15070,15070,15060,623
20230801,103600,496669110,15080,15040,15080,15040,373
20230801,103500,491051960,15050,15060,15060,15050,34
20230801,103400,490539980,15050,15070,15070,15040,373
20230801,103300,484926610,15070,15070,15070,15070,53
20230801,103200,484127900,15070,15070,15070,15070,57
20230801,103100,483268910,15070,15100,15100,15060,194
20230801,103000,480342380,15090,15090,15090,15090,6
20230801,102900,480251840,15100,15100,15100,15100,158
20230801,102800,477866040,15100,15050,15100,15050,384
20230801,102700,472070170,15050,15060,15080,15050,111
20230801,102600,470398190,15050,15040,15050,15030,220
20230801,102500,467088260,15040,15030,15040,15030,46
20230801,102400,466396870,15040,15030,15040,15030,252
20230801,102300,462608310,15040,15040,15040,15030,430
20230801,102200,456141180,15030,15040,15040,15030,120
20230801,102100,454337550,15040,15040,15050,15040,152
20230801,102000,452051460,15050,15050,15050,15040,27
20230801,101900,451645180,15020,15010,15020,15000,57
20230801,101800,450789700,15020,15010,15030,15010,364
20230801,101700,445323360,15010,15010,15020,15010,169
20230801,101600,442786660,15010,15010,15020,15010,112
20230801,101500,441105530,15020,15020,15020,15020,6
20230801,101400,441015410,15020,15010,15020,15010,101
20230801,101300,439499250,15010,15020,15030,15010,569
20230801,101200,430953150,15020,15030,15030,15020,154
20230801,101100,428638770,15030,15030,15030,15020,352
20230801,101000,423350190,15030,15040,15100,15020,338
20230801,100900,418257040,15040,15040,15040,15040,17
20230801,100800,418001360,15040,15030,15040,15030,306
20230801,100700,413401220,15030,15100,15100,15030,16
20230801,100600,413160670,15100,15010,15100,15010,485
20230801,100500,405873370,15020,15020,15020,15010,239
20230801,100400,402284800,15030,15050,15050,15030,78
20230801,100300,401112190,15040,15020,15040,15020,186
20230801,100200,398316490,15020,15020,15030,15020,41
20230801,100100,397700660,15020,15030,15030,15020,118
20230801,100000,395927770,15030,15040,15040,15030,126
20230801,095900,394032760,15040,15040,15040,15040,16
20230801,095800,393792120,15100,15040,15100,15020,387
20230801,095700,387969080,15040,15050,15050,15040,20
20230801,095600,387668260,15010,15050,15050,14990,367
20230801,095500,382155320,15050,15090,15090,15050,189
20230801,095400,379308730,15090,15120,15120,15090,123
20230801,095300,377451030,15120,15130,15160,15080,1108
20230801,095200,360705970,15130,15130,15170,15130,359
20230801,095100,355274220,15130,15150,15190,15130,174
20230801,095000,352640720,15190,15200,15200,15180,172
20230801,094900,350028080,15200,15130,15210,15120,2138
20230801,094800,317543680,15190,15160,15200,15090,601
20230801,094700,308426030,15200,15090,15200,15070,1318
20230801,094600,288477570,15090,15030,15090,15030,459
20230801,094500,281573160,15030,15020,15030,15020,321
20230801,094400,276751040,15020,15030,15030,15020,189
20230801,094300,273912250,15030,15010,15030,15010,150
20230801,094200,271659280,15020,14990,15030,14990,835
20230801,094100,259131430,14980,14980,14990,14970,573
20230801,094000,250548580,14980,14980,14980,14970,28
20230801,093900,250129150,14990,14950,14990,14950,413
20230801,093800,243941080,14980,14980,14990,14930,218
20230801,093700,240681820,14990,15010,15020,14990,182
20230801,093600,237952200,15010,14900,15010,14900,326
20230801,093500,233072390,14900,14890,14900,14890,164
20230801,093400,230630070,14890,14900,14900,14890,38
20230801,093300,230064030,14910,14890,14940,14890,542
20230801,093200,221992550,14880,14890,14890,14880,204
20230801,093100,218955230,14890,14900,14900,14890,141
20230801,093000,216855200,14900,14900,14910,14900,170
20230801,092900,214322040,14900,14890,14900,14860,1058
20230801,092800,198598740,14880,14870,14890,14860,753
20230801,092700,187401110,14880,14870,14890,14870,71
20230801,092600,186344960,14860,14860,14860,14850,340
20230801,092500,181292730,14860,14850,14860,14850,103
20230801,092400,179762920,14850,14860,14860,14850,772
20230801,092300,168294000,14860,14860,14860,14860,56
20230801,092200,167461840,14870,14870,14880,14870,193
20230801,092100,164591800,14870,14870,14870,14870,196
20230801,092000,161677280,14870,14880,14890,14870,202
20230801,091900,158672950,14880,14930,14930,14860,283
20230801,091800,154464680,15000,14920,15000,14860,1069
20230801,091700,138458360,14980,14850,14980,14850,1172
20230801,091600,120949880,14850,14850,14850,14850,214
20230801,091500,117771980,14850,14850,14850,14840,728
20230801,091400,106961880,14850,14850,14850,14840,371
20230801,091300,101455100,14850,14850,14850,14840,106
20230801,091200,99881870,14850,14870,14870,14850,644
20230801,091100,90309890,14870,14870,14910,14860,187
20230801,091000,87529820,14870,14870,14870,14860,314
20230801,090900,82860660,14870,14910,14910,14870,84
20230801,090800,81610470,14860,14910,14910,14850,693
20230801,090700,71295650,14930,15000,15000,14930,163
20230801,090600,68859550,14930,14930,14930,14910,564
20230801,090500,60441690,14880,14900,14930,14880,226
20230801,090400,57077150,14900,14850,14900,14830,85
20230801,090300,55815390,14850,14760,14850,14760,348
20230801,090200,50675690,14760,14790,14860,14760,1388
20230801,090100,30162200,14800,14900,14900,14770,211
20230801,090000,27041580,14770,14740,14900,14740,1833