KissMeData/093050/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,361150440,14040,14040,14040,14040,1054
20230801,194700,361150440,14040,14040,14040,14040,0
20230801,194600,361150440,14040,14040,14040,14040,0
20230801,194500,361150440,14040,14040,14040,14040,0
20230801,194400,361150440,14040,14040,14040,14040,0
20230801,194300,361150440,14040,14040,14040,14040,0
20230801,194200,361150440,14040,14040,14040,14040,0
20230801,194100,361150440,14040,14040,14040,14040,0
20230801,194000,361150440,14040,14040,14040,14040,0
20230801,193900,361150440,14040,14040,14040,14040,0
20230801,193800,361150440,14040,14040,14040,14040,0
20230801,193700,361150440,14040,14040,14040,14040,0
20230801,193600,361150440,14040,14040,14040,14040,0
20230801,193500,361150440,14040,14040,14040,14040,0
20230801,193400,361150440,14040,14040,14040,14040,0
20230801,193300,361150440,14040,14040,14040,14040,0
20230801,193200,361150440,14040,14040,14040,14040,0
20230801,193100,361150440,14040,14040,14040,14040,0
20230801,193000,361150440,14040,14040,14040,14040,0
20230801,192900,361150440,14040,14040,14040,14040,0
20230801,192800,361150440,14040,14040,14040,14040,0
20230801,192700,361150440,14040,14040,14040,14040,0
20230801,192600,361150440,14040,14040,14040,14040,0
20230801,192500,361150440,14040,14040,14040,14040,0
20230801,192400,361150440,14040,14040,14040,14040,0
20230801,192300,361150440,14040,14040,14040,14040,0
20230801,192200,361150440,14040,14040,14040,14040,0
20230801,192100,361150440,14040,14040,14040,14040,0
20230801,192000,361150440,14040,14040,14040,14040,0
20230801,191900,361150440,14040,14040,14040,14040,0
20230801,191800,361150440,14040,14040,14040,14040,1054
20230801,191700,361150440,14040,14040,14040,14040,0
20230801,191600,361150440,14040,14040,14040,14040,0
20230801,191500,361150440,14040,14040,14040,14040,0
20230801,191400,361150440,14040,14040,14040,14040,0
20230801,191300,361150440,14040,14040,14040,14040,0
20230801,191200,361150440,14040,14040,14040,14040,0
20230801,191100,361150440,14040,14040,14040,14040,0
20230801,191000,361150440,14040,14040,14040,14040,0
20230801,190900,361150440,14040,14040,14040,14040,0
20230801,190800,361150440,14040,14040,14040,14040,0
20230801,190700,361150440,14040,14040,14040,14040,0
20230801,190600,361150440,14040,14040,14040,14040,0
20230801,190500,361150440,14040,14040,14040,14040,0
20230801,190400,361150440,14040,14040,14040,14040,0
20230801,190300,361150440,14040,14040,14040,14040,0
20230801,190200,361150440,14040,14040,14040,14040,0
20230801,190100,361150440,14040,14040,14040,14040,0
20230801,190000,361150440,14040,14040,14040,14040,0
20230801,185900,361150440,14040,14040,14040,14040,0
20230801,185800,361150440,14040,14040,14040,14040,0
20230801,185700,361150440,14040,14040,14040,14040,0
20230801,185600,361150440,14040,14040,14040,14040,0
20230801,185500,361150440,14040,14040,14040,14040,0
20230801,185400,361150440,14040,14040,14040,14040,0
20230801,185300,361150440,14040,14040,14040,14040,0
20230801,185200,361150440,14040,14040,14040,14040,0
20230801,185100,361150440,14040,14040,14040,14040,0
20230801,185000,361150440,14040,14040,14040,14040,0
20230801,184900,361150440,14040,14040,14040,14040,0
20230801,184800,361150440,14040,14040,14040,14040,1054
20230801,184700,361150440,14040,14040,14040,14040,0
20230801,184600,361150440,14040,14040,14040,14040,0
20230801,184500,361150440,14040,14040,14040,14040,0
20230801,184400,361150440,14040,14040,14040,14040,0
20230801,184300,361150440,14040,14040,14040,14040,0
20230801,184200,361150440,14040,14040,14040,14040,0
20230801,184100,361150440,14040,14040,14040,14040,0
20230801,184000,361150440,14040,14040,14040,14040,0
20230801,183900,361150440,14040,14040,14040,14040,0
20230801,183800,361150440,14040,14040,14040,14040,0
20230801,183700,361150440,14040,14040,14040,14040,0
20230801,183600,361150440,14040,14040,14040,14040,0
20230801,183500,361150440,14040,14040,14040,14040,0
20230801,183400,361150440,14040,14040,14040,14040,0
20230801,183300,361150440,14040,14040,14040,14040,0
20230801,183200,361150440,14040,14040,14040,14040,0
20230801,183100,361150440,14040,14040,14040,14040,0
20230801,183000,361150440,14040,14040,14040,14040,0
20230801,182900,361150440,14040,14040,14040,14040,0
20230801,182800,361150440,14040,14040,14040,14040,0
20230801,182700,361150440,14040,14040,14040,14040,0
20230801,182600,361150440,14040,14040,14040,14040,0
20230801,182500,361150440,14040,14040,14040,14040,0
20230801,182400,361150440,14040,14040,14040,14040,0
20230801,182300,361150440,14040,14040,14040,14040,0
20230801,182200,361150440,14040,14040,14040,14040,0
20230801,182100,361150440,14040,14040,14040,14040,0
20230801,182000,361150440,14040,14040,14040,14040,0
20230801,181900,361150440,14040,14040,14040,14040,0
20230801,181800,361150440,14040,14040,14040,14040,1054
20230801,181700,361150440,14040,14040,14040,14040,0
20230801,181600,361150440,14040,14040,14040,14040,0
20230801,181500,361150440,14040,14040,14040,14040,0
20230801,181400,361150440,14040,14040,14040,14040,0
20230801,181300,361150440,14040,14040,14040,14040,0
20230801,181200,361150440,14040,14040,14040,14040,0
20230801,181100,361150440,14040,14040,14040,14040,0
20230801,181000,361150440,14040,14040,14040,14040,0
20230801,180900,361150440,14040,14040,14040,14040,0
20230801,180800,361150440,14040,14040,14040,14040,0
20230801,180700,361150440,14040,14040,14040,14040,0
20230801,180600,361150440,14040,14040,14040,14040,0
20230801,180500,361150440,14040,14040,14040,14040,0
20230801,180400,361150440,14040,14040,14040,14040,0
20230801,180300,361150440,14040,14040,14040,14040,0
20230801,180200,361150440,14040,14040,14040,14040,0
20230801,180100,361150440,14040,14040,14040,14040,0
20230801,180000,361150440,14040,14040,14040,14040,0
20230801,175900,361150440,14040,14040,14040,14040,0
20230801,175800,361150440,14040,14040,14040,14040,0
20230801,175700,361150440,14040,14040,14040,14040,0
20230801,175600,361150440,14040,14040,14040,14040,0
20230801,175500,361150440,14040,14040,14040,14040,0
20230801,175400,361150440,14040,14040,14040,14040,0
20230801,175300,361150440,14040,14040,14040,14040,0
20230801,175200,361150440,14040,14040,14040,14040,0
20230801,175100,361150440,14040,14040,14040,14040,0
20230801,175000,361150440,14040,14040,14040,14040,0
20230801,174900,361150440,14040,14040,14040,14040,0
20230801,174800,361150440,14040,14040,14040,14040,1054
20230801,174700,361150440,14040,14040,14040,14040,0
20230801,174600,361150440,14040,14040,14040,14040,0
20230801,174500,361150440,14040,14040,14040,14040,0
20230801,174400,361150440,14040,14040,14040,14040,0
20230801,174300,361150440,14040,14040,14040,14040,0
20230801,174200,361150440,14040,14040,14040,14040,0
20230801,174100,361150440,14040,14040,14040,14040,0
20230801,174000,361150440,14040,14040,14040,14040,0
20230801,173900,361150440,14040,14040,14040,14040,0
20230801,173800,361150440,14040,14040,14040,14040,0
20230801,173700,361150440,14040,14040,14040,14040,0
20230801,173600,361150440,14040,14040,14040,14040,0
20230801,173500,361150440,14040,14040,14040,14040,0
20230801,173400,361150440,14040,14040,14040,14040,0
20230801,173300,361150440,14040,14040,14040,14040,0
20230801,173200,361150440,14040,14040,14040,14040,0
20230801,173100,361150440,14040,14040,14040,14040,0
20230801,173000,361150440,14040,14040,14040,14040,0
20230801,172900,361150440,14040,14040,14040,14040,0
20230801,172800,361150440,14040,14040,14040,14040,0
20230801,172700,361150440,14040,14040,14040,14040,0
20230801,172600,361150440,14040,14040,14040,14040,0
20230801,172500,361150440,14040,14040,14040,14040,0
20230801,172400,361150440,14040,14040,14040,14040,0
20230801,172300,361150440,14040,14040,14040,14040,0
20230801,172200,361150440,14040,14040,14040,14040,0
20230801,172100,361150440,14040,14040,14040,14040,0
20230801,172000,361150440,14040,14040,14040,14040,0
20230801,171900,361150440,14040,14040,14040,14040,0
20230801,171800,361150440,14040,14040,14040,14040,1054
20230801,171700,361150440,14040,14040,14040,14040,0
20230801,171600,361150440,14040,14040,14040,14040,0
20230801,171500,361150440,14040,14040,14040,14040,0
20230801,171400,361150440,14040,14040,14040,14040,0
20230801,171300,361150440,14040,14040,14040,14040,0
20230801,171200,361150440,14040,14040,14040,14040,0
20230801,171100,361150440,14040,14040,14040,14040,0
20230801,171000,361150440,14040,14040,14040,14040,0
20230801,170900,361150440,14040,14040,14040,14040,0
20230801,170800,361150440,14040,14040,14040,14040,0
20230801,170700,361150440,14040,14040,14040,14040,0
20230801,170600,361150440,14040,14040,14040,14040,0
20230801,170500,361150440,14040,14040,14040,14040,0
20230801,170400,361150440,14040,14040,14040,14040,0
20230801,170300,361150440,14040,14040,14040,14040,0
20230801,170200,361150440,14040,14040,14040,14040,0
20230801,170100,361150440,14040,14040,14040,14040,0
20230801,170000,361150440,14040,14040,14040,14040,0
20230801,165900,361150440,14040,14040,14040,14040,0
20230801,165800,361150440,14040,14040,14040,14040,0
20230801,165700,361150440,14040,14040,14040,14040,0
20230801,165600,361150440,14040,14040,14040,14040,0
20230801,165500,361150440,14040,14040,14040,14040,0
20230801,165400,361150440,14040,14040,14040,14040,0
20230801,165300,361150440,14040,14040,14040,14040,0
20230801,165200,361150440,14040,14040,14040,14040,0
20230801,165100,361150440,14040,14040,14040,14040,0
20230801,165000,361150440,14040,14040,14040,14040,0
20230801,164900,361150440,14040,14040,14040,14040,0
20230801,164800,361150440,14040,14040,14040,14040,1054
20230801,164700,361150440,14040,14040,14040,14040,0
20230801,164600,361150440,14040,14040,14040,14040,0
20230801,164500,361150440,14040,14040,14040,14040,0
20230801,164400,361150440,14040,14040,14040,14040,0
20230801,164300,361150440,14040,14040,14040,14040,0
20230801,164200,361150440,14040,14040,14040,14040,0
20230801,164100,361150440,14040,14040,14040,14040,0
20230801,164000,361150440,14040,14040,14040,14040,0
20230801,163900,361150440,14040,14040,14040,14040,0
20230801,163800,361150440,14040,14040,14040,14040,0
20230801,163700,361150440,14040,14040,14040,14040,0
20230801,163600,361150440,14040,14040,14040,14040,0
20230801,163500,361150440,14040,14040,14040,14040,0
20230801,163400,361150440,14040,14040,14040,14040,0
20230801,163300,361150440,14040,14040,14040,14040,0
20230801,163200,361150440,14040,14040,14040,14040,0
20230801,163100,361150440,14040,14040,14040,14040,0
20230801,163000,361150440,14040,14040,14040,14040,0
20230801,162900,361150440,14040,14040,14040,14040,0
20230801,162800,361150440,14040,14040,14040,14040,0
20230801,162700,361150440,14040,14040,14040,14040,0
20230801,162600,361150440,14040,14040,14040,14040,0
20230801,162500,361150440,14040,14040,14040,14040,0
20230801,162400,361150440,14040,14040,14040,14040,0
20230801,162300,361150440,14040,14040,14040,14040,0
20230801,162200,361150440,14040,14040,14040,14040,0
20230801,162100,361150440,14040,14040,14040,14040,0
20230801,162000,361150440,14040,14040,14040,14040,0
20230801,161900,361150440,14040,14040,14040,14040,0
20230801,161800,361150440,14040,14040,14040,14040,1054
20230801,161700,361150440,14040,14040,14040,14040,0
20230801,161600,361150440,14040,14040,14040,14040,0
20230801,161500,361150440,14040,14040,14040,14040,0
20230801,161400,361150440,14040,14040,14040,14040,0
20230801,161300,361150440,14040,14040,14040,14040,0
20230801,161200,361150440,14040,14040,14040,14040,0
20230801,161100,361150440,14040,14040,14040,14040,0
20230801,161000,361150440,14040,14040,14040,14040,0
20230801,160900,361150440,14040,14040,14040,14040,0
20230801,160800,361150440,14040,14040,14040,14040,0
20230801,160700,361150440,14040,14040,14040,14040,0
20230801,160600,361150440,14040,14040,14040,14040,0
20230801,160500,361150440,14040,14040,14040,14040,0
20230801,160400,361150440,14040,14040,14040,14040,0
20230801,160300,361150440,14040,14040,14040,14040,0
20230801,160200,361150440,14040,14040,14040,14040,0
20230801,160100,361150440,14040,14040,14040,14040,0
20230801,160000,361150440,14040,14040,14040,14040,0
20230801,155900,361150440,14040,14040,14040,14040,0
20230801,155800,361150440,14040,14040,14040,14040,0
20230801,155700,361150440,14040,14040,14040,14040,0
20230801,155600,361150440,14040,14040,14040,14040,0
20230801,155500,361150440,14040,14040,14040,14040,0
20230801,155400,361150440,14040,14040,14040,14040,0
20230801,155300,361150440,14040,14040,14040,14040,0
20230801,155200,361150440,14040,14040,14040,14040,0
20230801,155100,361150440,14040,14040,14040,14040,0
20230801,155000,361150440,14040,14040,14040,14040,0
20230801,154900,361150440,14040,14040,14040,14040,0
20230801,154800,361150440,14040,14040,14040,14040,1054
20230801,154700,361150440,14040,14040,14040,14040,0
20230801,154600,361150440,14040,14040,14040,14040,0
20230801,154500,361150440,14040,14040,14040,14040,0
20230801,154400,361150440,14040,14040,14040,14040,0
20230801,154300,361150440,14040,14040,14040,14040,0
20230801,154200,361150440,14040,14040,14040,14040,0
20230801,154100,361150440,14040,14040,14040,14040,0
20230801,154000,361150440,14040,14040,14040,14040,0
20230801,153900,361150440,14040,14040,14040,14040,0
20230801,153800,361150440,14040,14040,14040,14040,0
20230801,153700,361150440,14040,14040,14040,14040,0
20230801,153600,361150440,14040,14040,14040,14040,0
20230801,153500,361150440,14040,14040,14040,14040,0
20230801,153400,361150440,14040,14040,14040,14040,0
20230801,153300,361150440,14040,14040,14040,14040,0
20230801,153200,361150440,14040,14040,14040,14040,0
20230801,153100,361150440,14040,14040,14040,14040,0
20230801,153000,361150440,14040,14040,14040,14040,1054
20230801,152900,346352280,14090,14090,14090,14090,0
20230801,152800,346352280,14090,14090,14090,14090,0
20230801,152700,346352280,14090,14090,14090,14090,0
20230801,152600,346352280,14090,14090,14090,14090,0
20230801,152500,346352280,14090,14090,14090,14090,0
20230801,152400,346352280,14090,14090,14090,14090,0
20230801,152300,346352280,14090,14090,14090,14090,0
20230801,152200,346352280,14090,14090,14090,14090,0
20230801,152100,346352280,14090,14090,14090,14090,0
20230801,152000,346352280,14090,14090,14090,14090,0
20230801,151900,346352280,14090,14070,14090,14070,17
20230801,151800,346113070,14090,14070,14090,14030,216
20230801,151700,343076390,14040,14040,14080,14040,309
20230801,151600,338729710,14050,14050,14050,14050,2
20230801,151500,338701610,14050,14050,14050,14050,1
20230801,151400,338687560,14050,14050,14060,14050,165
20230801,151300,336369290,14050,14050,14050,14050,0
20230801,151200,336369290,14050,14050,14050,14050,0
20230801,151100,336369290,14050,14060,14060,14050,3
20230801,151000,336327130,14060,14050,14060,14050,2
20230801,150900,336299020,14050,14050,14050,14050,1
20230801,150800,336284970,14050,14050,14050,14050,1
20230801,150700,336270920,14060,14060,14060,14040,29
20230801,150600,335863220,14060,14040,14060,14040,36
20230801,150500,335357080,14040,14040,14040,14040,1
20230801,150400,335343040,14040,14040,14040,14040,0
20230801,150300,335343040,14040,14040,14040,14040,2
20230801,150200,335314960,14040,14040,14040,14040,0
20230801,150100,335314960,14040,14050,14050,14040,267
20230801,150000,331563910,14040,14040,14040,14040,394
20230801,145900,326032150,14050,14050,14050,14050,274
20230801,145800,322182450,14060,14060,14060,14060,10
20230801,145700,322041850,14070,14070,14070,14070,1
20230801,145600,322027780,14070,14050,14070,14050,15
20230801,145500,321816750,14070,14050,14070,14050,101
20230801,145400,320395700,14070,14050,14070,14050,17
20230801,145300,320156550,14050,14050,14050,14050,0
20230801,145200,320156550,14050,14050,14050,14050,13
20230801,145100,319973900,14050,14050,14050,14050,0
20230801,145000,319973900,14050,14050,14050,14050,2
20230801,144900,319945800,14080,14080,14080,14080,0
20230801,144800,319945800,14080,14060,14080,14030,1052
20230801,144700,305175480,14060,14060,14060,14060,1
20230801,144600,305161420,14060,14080,14080,14060,322
20230801,144500,300634060,14080,14070,14080,14070,80
20230801,144400,299508410,14070,14070,14070,14070,100
20230801,144300,298101410,14070,14070,14070,14070,1
20230801,144200,298087340,14070,14070,14070,14070,0
20230801,144100,298087340,14070,14080,14080,14070,10
20230801,144000,297946560,14080,14080,14080,14080,0
20230801,143900,297946560,14080,14080,14080,14080,36
20230801,143800,297439680,14070,14070,14070,14070,0
20230801,143700,297439680,14070,14070,14070,14070,0
20230801,143600,297439680,14070,14070,14070,14070,2
20230801,143500,297411540,14070,14070,14070,14070,0
20230801,143400,297411540,14070,14070,14070,14070,1
20230801,143300,297397470,14070,14070,14070,14070,1
20230801,143200,297383400,14070,14070,14070,14070,2
20230801,143100,297355260,14080,14080,14080,14080,0
20230801,143000,297355260,14080,14070,14080,14070,12
20230801,142900,297186310,14070,14070,14070,14070,70
20230801,142800,296201410,14080,14080,14080,14080,1
20230801,142700,296187330,14080,14080,14080,14080,0
20230801,142600,296187330,14080,14080,14080,14080,124
20230801,142500,294441410,14060,14090,14090,14060,2
20230801,142400,294413260,14100,14060,14100,14060,137
20230801,142300,292483360,14060,14060,14060,14060,2
20230801,142200,292455240,14060,14060,14060,14060,0
20230801,142100,292455240,14060,14060,14060,14060,1
20230801,142000,292441180,14060,14060,14060,14060,0
20230801,141900,292441180,14060,14090,14090,14060,1102
20230801,141800,276934020,14080,14080,14080,14080,0
20230801,141700,276934020,14080,14080,14080,14080,1
20230801,141600,276919940,14090,14070,14090,14060,363
20230801,141500,271811060,14060,14060,14060,14060,0
20230801,141400,271811060,14060,14070,14070,14060,292
20230801,141300,267705340,14060,14060,14060,14060,2
20230801,141200,267677220,14060,14080,14080,14060,2
20230801,141100,267649080,14050,14050,14050,14050,0
20230801,141000,267649080,14050,14050,14050,14050,2
20230801,140900,267620980,14080,14080,14080,14080,2
20230801,140800,267592820,14050,14080,14080,14050,2
20230801,140700,267564690,14050,14050,14050,14050,0
20230801,140600,267564690,14050,14050,14050,14050,2
20230801,140500,267536590,14050,14050,14050,14050,0
20230801,140400,267536590,14050,14050,14050,14050,1
20230801,140300,267522540,14080,14080,14080,14080,0
20230801,140200,267522540,14080,14080,14080,14080,4
20230801,140100,267466220,14050,14050,14050,14050,2
20230801,140000,267438120,14040,14040,14040,14040,0
20230801,135900,267438120,14040,14040,14040,14040,1
20230801,135800,267424080,14040,14040,14040,14040,0
20230801,135700,267424080,14040,14040,14040,14040,2
20230801,135600,267396000,14040,14040,14040,14040,0
20230801,135500,267396000,14040,14040,14040,14040,101
20230801,135400,265977960,14050,14050,14050,14050,85
20230801,135300,264783710,14040,14040,14040,14040,2
20230801,135200,264755630,14040,14040,14040,14040,15
20230801,135100,264545030,14040,14040,14040,14040,6
20230801,135000,264460790,14040,14040,14040,14040,1
20230801,134900,264446750,14080,14080,14080,14080,0
20230801,134800,264446750,14080,14080,14080,14080,424
20230801,134700,258476830,14080,14080,14080,14080,376
20230801,134600,253182750,14040,14040,14040,14040,1
20230801,134500,253168710,14040,14040,14040,14040,0
20230801,134400,253168710,14040,14040,14040,14040,13
20230801,134300,252986190,14040,14040,14040,14040,1
20230801,134200,252972150,14040,14040,14050,14040,120
20230801,134100,251286180,14040,14040,14040,14040,1
20230801,134000,251272140,14040,14050,14050,14040,214
20230801,133900,248265450,14050,14060,14060,14050,281
20230801,133800,244314610,14070,14070,14070,14070,0
20230801,133700,244314610,14070,14070,14070,14070,80
20230801,133600,243189010,14070,14070,14070,14070,4
20230801,133500,243132730,14070,14070,14070,14070,2
20230801,133400,243104590,14080,14080,14080,14070,226
20230801,133300,239922600,14080,14080,14080,14080,1
20230801,133200,239908520,14080,14080,14080,14080,0
20230801,133100,239908520,14080,14080,14080,14080,3
20230801,133000,239866280,14090,14090,14090,14090,0
20230801,132900,239866280,14090,14090,14090,14090,0
20230801,132800,239866280,14090,14090,14090,14090,1
20230801,132700,239852190,14090,14090,14090,14090,0
20230801,132600,239852190,14090,14090,14090,14090,1
20230801,132500,239838100,14090,14090,14090,14090,0
20230801,132400,239838100,14090,14090,14090,14090,129
20230801,132300,238020490,14100,14100,14100,14100,4
20230801,132200,237964090,14100,14100,14100,14100,1367
20230801,132100,218689390,14100,14100,14100,14100,1703
20230801,132000,194677090,14110,14110,14110,14110,0
20230801,131900,194677090,14110,14110,14110,14110,15
20230801,131800,194465440,14110,14110,14110,14110,0
20230801,131700,194465440,14110,14110,14110,14110,1
20230801,131600,194451330,14110,14110,14110,14110,8
20230801,131500,194338450,14110,14110,14110,14110,20
20230801,131400,194056250,14120,14120,14120,14120,0
20230801,131300,194056250,14120,14120,14120,14120,2
20230801,131200,194028010,14120,14120,14120,14120,30
20230801,131100,193604410,14120,14120,14120,14110,106
20230801,131000,192108690,14110,14110,14110,14110,116
20230801,130900,190471930,14110,14110,14110,14110,100
20230801,130800,189060930,14100,14110,14110,14100,382
20230801,130700,183673310,14120,14120,14120,14120,2
20230801,130600,183645070,14120,14120,14120,14120,0
20230801,130500,183645070,14120,14120,14120,14120,10
20230801,130400,183503870,14130,14130,14130,14130,130
20230801,130300,181666970,14130,14130,14140,14120,400
20230801,130200,176013220,14140,14140,14140,14140,12
20230801,130100,175843540,14130,14130,14130,14130,140
20230801,130000,173865340,14130,14130,14130,14130,2
20230801,125900,173837080,14130,14130,14130,14130,6
20230801,125800,173752300,14130,14130,14130,14130,10
20230801,125700,173611000,14130,14130,14130,14130,5
20230801,125600,173540350,14130,14120,14130,14120,81
20230801,125500,172396570,14120,14130,14130,14120,8
20230801,125400,172283550,14120,14130,14130,14120,64
20230801,125300,171379730,14130,14130,14130,14130,6
20230801,125200,171294950,14130,14130,14130,14130,5
20230801,125100,171224300,14130,14120,14130,14120,116
20230801,125000,169586320,14120,14130,14130,14120,34
20230801,124900,169106150,14120,14130,14130,14120,18
20230801,124800,168851910,14110,14130,14130,14110,88
20230801,124700,167609750,14130,14130,14130,14130,7
20230801,124600,167510840,14130,14130,14130,14130,360
20230801,124500,162424040,14130,14130,14130,14130,11
20230801,124400,162268610,14130,14120,14130,14120,19
20230801,124300,162000250,14120,14120,14120,14120,237
20230801,124200,158653810,14110,14130,14130,14110,10
20230801,124100,158512590,14140,14140,14140,14130,13
20230801,124000,158328790,14130,14140,14150,14130,63
20230801,123900,157437790,14140,14150,14150,14140,56
20230801,123800,156645420,14140,14150,14150,14140,7
20230801,123700,156546380,14140,14140,14140,14140,2
20230801,123600,156518100,14140,14140,14140,14140,6
20230801,123500,156433260,14140,14140,14140,14140,40
20230801,123400,155867660,14140,14140,14140,14140,16
20230801,123300,155641420,14140,14140,14140,14140,14
20230801,123200,155443460,14140,14140,14140,14140,5
20230801,123100,155372760,14130,14140,14140,14130,11
20230801,123000,155217270,14130,14130,14130,14130,208
20230801,122900,152278230,14130,14130,14130,14130,6
20230801,122800,152193450,14130,14130,14130,14130,11
20230801,122700,152038020,14130,14130,14130,14130,5
20230801,122600,151967370,14130,14120,14130,14120,10
20230801,122500,151826110,14130,14130,14130,14130,6
20230801,122400,151741330,14130,14140,14140,14130,14
20230801,122300,151543430,14130,14130,14130,14120,22
20230801,122200,151232670,14140,14140,14140,14140,5
20230801,122100,151161970,14140,14140,14140,14140,11
20230801,122000,151006430,14140,14140,14140,14140,6
20230801,121900,150921590,14140,14140,14140,14140,6
20230801,121800,150836750,14140,14130,14140,14130,350
20230801,121700,145888190,14130,14130,14130,14130,19
20230801,121600,145619720,14130,14130,14130,14130,5
20230801,121500,145549070,14130,14130,14130,14130,66
20230801,121400,144616490,14130,14130,14130,14130,5
20230801,121300,144545840,14130,14130,14130,14130,6
20230801,121200,144461060,14130,14130,14130,14130,5
20230801,121100,144390410,14130,14130,14130,14130,17
20230801,121000,144150200,14130,14130,14130,14130,6
20230801,120900,144065420,14120,14120,14120,14120,92
20230801,120800,142766380,14120,14130,14130,14120,17
20230801,120700,142526230,14120,14120,14120,14120,9
20230801,120600,142399150,14130,14130,14130,14130,1
20230801,120500,142385020,14130,14140,14140,14130,8
20230801,120400,142271930,14140,14140,14140,14140,11
20230801,120300,142116390,14140,14140,14140,14140,5
20230801,120200,142045690,14130,14120,14130,14120,353
20230801,120100,137058750,14120,14120,14120,14120,9
20230801,120000,136931670,14130,14130,14130,14120,23
20230801,115900,136606800,14120,14120,14120,14110,190
20230801,115800,133924050,14110,14110,14110,14110,5
20230801,115700,133853500,14120,14130,14130,14120,7
20230801,115600,133754650,14120,14120,14120,14120,19
20230801,115500,133486370,14130,14130,14130,14130,6
20230801,115400,133401590,14130,14120,14130,14110,241
20230801,115300,129999060,14110,14110,14110,14110,116
20230801,115200,128362300,14100,14100,14100,14100,2
20230801,115100,128334100,14110,14110,14110,14110,82
20230801,115000,127177080,14120,14110,14120,14110,16
20230801,114900,126951170,14110,14110,14110,14110,56
20230801,114800,126161010,14110,14110,14110,14110,83
20230801,114700,124989880,14090,14090,14090,14090,158
20230801,114600,122763660,14090,14090,14090,14090,0
20230801,114500,122763660,14090,14100,14110,14090,27
20230801,114400,122383000,14100,14100,14100,14100,0
20230801,114300,122383000,14100,14100,14100,14100,12
20230801,114200,122213800,14100,14110,14110,14100,47
20230801,114100,121551040,14100,14080,14100,14080,464
20230801,114000,115009460,14080,14060,14080,14060,21
20230801,113900,114714180,14070,14070,14070,14070,144
20230801,113800,112688100,14070,14070,14070,14070,6
20230801,113700,112603680,14070,14070,14070,14070,11
20230801,113600,112448910,14070,14070,14070,14070,5
20230801,113500,112378560,14070,14070,14070,14070,76
20230801,113400,111309240,14080,14080,14080,14080,53
20230801,113300,110563000,14100,14100,14100,14100,10
20230801,113200,110422000,14090,14090,14090,14090,0
20230801,113100,110422000,14090,14090,14090,14090,0
20230801,113000,110422000,14090,14090,14090,14090,0
20230801,112900,110422000,14090,14090,14090,14090,0
20230801,112800,110422000,14090,14090,14090,14090,0
20230801,112700,110422000,14090,14090,14090,14090,150
20230801,112600,108308500,14080,14080,14080,14080,11
20230801,112500,108153620,14080,14080,14080,14080,0
20230801,112400,108153620,14080,14080,14080,14080,1
20230801,112300,108139540,14080,14090,14090,14080,4
20230801,112200,108083200,14100,14100,14100,14100,18
20230801,112100,107829400,14110,14110,14110,14110,16
20230801,112000,107603640,14120,14120,14120,14120,12
20230801,111900,107434200,14120,14120,14120,14120,0
20230801,111800,107434200,14120,14120,14120,14120,0
20230801,111700,107434200,14120,14120,14120,14120,24
20230801,111600,107095320,14120,14120,14120,14120,13
20230801,111500,106911760,14130,14130,14130,14130,0
20230801,111400,106911760,14130,14130,14130,14130,208
20230801,111300,103972720,14130,14120,14130,14120,100
20230801,111200,102560650,14120,14070,14120,14070,1685
20230801,111100,78807470,14060,14060,14060,14060,380
20230801,111000,73464670,14060,14060,14060,14060,0
20230801,110900,73464670,14060,14060,14060,14060,0
20230801,110800,73464670,14060,14060,14060,14060,2
20230801,110700,73436550,14050,14050,14050,14050,0
20230801,110600,73436550,14050,14050,14050,14050,300
20230801,110500,69221550,14050,14050,14050,14050,359
20230801,110400,64177600,14050,14050,14050,14050,40
20230801,110300,63615600,14050,14050,14050,14050,0
20230801,110200,63615600,14050,14050,14050,14050,0
20230801,110100,63615600,14050,14050,14050,14050,1
20230801,110000,63601550,14040,14040,14040,14040,1
20230801,105900,63587510,14040,14040,14040,14040,0
20230801,105800,63587510,14040,14040,14050,14040,76
20230801,105700,62520460,14040,14040,14040,14040,0
20230801,105600,62520460,14040,14040,14040,14040,0
20230801,105500,62520460,14040,14040,14060,14040,82
20230801,105400,61369160,14060,14060,14060,14060,0
20230801,105300,61369160,14060,14060,14060,14060,0
20230801,105200,61369160,14060,14060,14060,14060,0
20230801,105100,61369160,14060,14060,14060,14060,0
20230801,105000,61369160,14060,14060,14060,14060,0
20230801,104900,61369160,14060,14040,14060,14040,250
20230801,104800,57854580,14040,14040,14040,14040,50
20230801,104700,57152580,14040,14040,14040,14040,0
20230801,104600,57152580,14040,14030,14040,14030,308
20230801,104500,52830760,14030,14030,14030,14030,48
20230801,104400,52157320,14040,14050,14050,14040,58
20230801,104300,51342600,14040,14040,14040,14040,4
20230801,104200,51286440,14040,14040,14040,14040,4
20230801,104100,51230280,14040,14040,14050,14040,109
20230801,104000,49699880,14040,14060,14060,14040,5
20230801,103900,49629660,14060,14060,14060,14060,1
20230801,103800,49615600,14060,14060,14060,14060,1
20230801,103700,49601540,14060,14040,14060,14040,12
20230801,103600,49433040,14050,14050,14050,14050,165
20230801,103500,47114790,14040,14040,14040,14040,96
20230801,103400,45766950,14040,14040,14040,14040,2
20230801,103300,45738870,14050,14050,14050,14050,2
20230801,103200,45710770,14050,14060,14060,14050,118
20230801,103100,44051710,14060,14050,14060,14050,10
20230801,103000,43911120,14060,14060,14060,14060,0
20230801,102900,43911120,14060,14040,14060,14040,106
20230801,102800,42421940,14040,14040,14040,14040,10
20230801,102700,42281540,14050,14030,14050,14030,131
20230801,102600,40442260,14040,14040,14040,14040,3
20230801,102500,40400140,14030,14030,14030,14030,0
20230801,102400,40400140,14030,14030,14030,14030,0
20230801,102300,40400140,14030,14030,14030,14030,0
20230801,102200,40400140,14030,14030,14030,14030,0
20230801,102100,40400140,14030,14030,14030,14030,0
20230801,102000,40400140,14030,14030,14030,14030,0
20230801,101900,40400140,14030,14030,14030,14030,0
20230801,101800,40400140,14030,14030,14030,14030,0
20230801,101700,40400140,14030,14030,14030,14030,1
20230801,101600,40386110,14050,14040,14050,14040,21
20230801,101500,40091230,14030,14030,14030,14030,0
20230801,101400,40091230,14030,14030,14030,14030,0
20230801,101300,40091230,14030,14030,14030,14030,1
20230801,101200,40077200,14050,14050,14050,14050,4
20230801,101100,40021000,14050,14020,14050,14020,496
20230801,101000,33065930,14020,14020,14020,14020,0
20230801,100900,33065930,14020,14020,14020,14020,11
20230801,100800,32911710,14020,14020,14020,14020,0
20230801,100700,32911710,14020,14020,14020,14020,11
20230801,100600,32757490,14030,14030,14030,14030,0
20230801,100500,32757490,14030,14020,14030,14020,49
20230801,100400,32070500,14020,14020,14020,14020,20
20230801,100300,31790100,14020,14020,14020,14020,3
20230801,100200,31748040,14020,14020,14020,14020,7
20230801,100100,31649900,14020,14000,14020,14000,122
20230801,100000,29941860,13990,13990,13990,13990,162
20230801,095900,27675480,13990,13990,13990,13990,0
20230801,095800,27675480,13990,13990,13990,13990,1
20230801,095700,27661490,13990,14000,14000,13990,5
20230801,095600,27591510,13950,13950,13950,13950,0
20230801,095500,27591510,13950,13950,13950,13950,0
20230801,095400,27591510,13950,13960,13960,13950,66
20230801,095300,26670750,13960,13960,13960,13960,100
20230801,095200,25274750,13960,13960,13960,13960,0
20230801,095100,25274750,13960,13960,13960,13960,1
20230801,095000,25260790,13960,13960,13960,13960,5
20230801,094900,25190990,13970,13990,13990,13970,67
20230801,094800,24254300,14000,14000,14000,14000,20
20230801,094700,23974300,14000,14000,14000,14000,205
20230801,094600,21104300,13990,14000,14000,13990,9
20230801,094500,20978330,14000,14000,14000,14000,0
20230801,094400,20978330,14000,14000,14000,14000,0
20230801,094300,20978330,14000,14010,14010,14000,30
20230801,094200,20558320,14020,14020,14020,14020,14
20230801,094100,20362040,14020,14020,14020,14020,1
20230801,094000,20348020,14020,13990,14020,13990,4
20230801,093900,20292030,13990,14000,14000,13990,3
20230801,093800,20250040,14030,14030,14030,14030,0
20230801,093700,20250040,14030,14030,14030,14030,20
20230801,093600,19969440,14030,14030,14030,14030,0
20230801,093500,19969440,14030,14030,14030,14030,94
20230801,093400,18650620,14000,14000,14000,14000,0
20230801,093300,18650620,14000,14010,14010,14000,95
20230801,093200,17320460,14030,14030,14030,14030,20
20230801,093100,17039860,14050,14050,14050,14050,0
20230801,093000,17039860,14050,14050,14050,14050,14
20230801,092900,16843160,14010,14010,14010,14010,51
20230801,092800,16128650,14060,14060,14060,14060,0
20230801,092700,16128650,14060,14060,14060,14060,0
20230801,092600,16128650,14060,14060,14060,14060,5
20230801,092500,16058350,14060,14060,14060,14060,0
20230801,092400,16058350,14060,14000,14060,14000,41
20230801,092300,15482270,14040,14000,14050,14000,220
20230801,092200,12401620,14000,13990,14000,13990,34
20230801,092100,11925940,13990,13950,13990,13940,442
20230801,092000,5757370,13940,13950,13950,13940,54
20230801,091900,5004120,13960,13930,13960,13930,103
20230801,091800,3569240,13930,13930,13930,13930,100
20230801,091700,2176240,13930,13940,13940,13930,6
20230801,091600,2092640,13960,13960,13960,13960,2
20230801,091500,2064720,13960,13960,13960,13960,0
20230801,091400,2064720,13960,13960,13960,13960,0
20230801,091300,2064720,13960,13960,13960,13960,0
20230801,091200,2064720,13960,13960,13960,13960,0
20230801,091100,2064720,13960,13960,13960,13960,0
20230801,091000,2064720,13960,13960,13960,13960,0
20230801,090900,2064720,13960,13950,13960,13910,61
20230801,090800,1215260,13960,13960,13960,13960,3
20230801,090700,1173380,13960,13960,13960,13960,2
20230801,090600,1145460,13910,13970,13970,13910,61
20230801,090500,293530,13970,13970,13970,13970,0
20230801,090400,293530,13970,13970,13970,13970,0
20230801,090300,293530,13970,13970,13970,13970,1
20230801,090200,279560,13970,13970,13970,13970,4
20230801,090100,223680,13980,13980,13980,13980,0
20230801,090000,223680,13980,13980,13980,13980,16