KissMeData/044490/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191800,1649774570,17010,17010,17010,17010,865
20230802,191700,1649774570,17010,17010,17010,17010,0
20230802,191600,1649774570,17010,17010,17010,17010,0
20230802,191500,1649774570,17010,17010,17010,17010,0
20230802,191400,1649774570,17010,17010,17010,17010,0
20230802,191300,1649774570,17010,17010,17010,17010,0
20230802,191200,1649774570,17010,17010,17010,17010,0
20230802,191100,1649774570,17010,17010,17010,17010,0
20230802,191000,1649774570,17010,17010,17010,17010,0
20230802,190900,1649774570,17010,17010,17010,17010,0
20230802,190800,1649774570,17010,17010,17010,17010,0
20230802,190700,1649774570,17010,17010,17010,17010,0
20230802,190600,1649774570,17010,17010,17010,17010,0
20230802,190500,1649774570,17010,17010,17010,17010,0
20230802,190400,1649774570,17010,17010,17010,17010,0
20230802,190300,1649774570,17010,17010,17010,17010,0
20230802,190200,1649774570,17010,17010,17010,17010,0
20230802,190100,1649774570,17010,17010,17010,17010,0
20230802,190000,1649774570,17010,17010,17010,17010,0
20230802,185900,1649774570,17010,17010,17010,17010,0
20230802,185800,1649774570,17010,17010,17010,17010,0
20230802,185700,1649774570,17010,17010,17010,17010,0
20230802,185600,1649774570,17010,17010,17010,17010,0
20230802,185500,1649774570,17010,17010,17010,17010,0
20230802,185400,1649774570,17010,17010,17010,17010,0
20230802,185300,1649774570,17010,17010,17010,17010,0
20230802,185200,1649774570,17010,17010,17010,17010,0
20230802,185100,1649774570,17010,17010,17010,17010,0
20230802,185000,1649774570,17010,17010,17010,17010,0
20230802,184900,1649774570,17010,17010,17010,17010,0
20230802,184800,1649774570,17010,17010,17010,17010,865
20230802,184700,1649774570,17010,17010,17010,17010,0
20230802,184600,1649774570,17010,17010,17010,17010,0
20230802,184500,1649774570,17010,17010,17010,17010,0
20230802,184400,1649774570,17010,17010,17010,17010,0
20230802,184300,1649774570,17010,17010,17010,17010,0
20230802,184200,1649774570,17010,17010,17010,17010,0
20230802,184100,1649774570,17010,17010,17010,17010,0
20230802,184000,1649774570,17010,17010,17010,17010,0
20230802,183900,1649774570,17010,17010,17010,17010,0
20230802,183800,1649774570,17010,17010,17010,17010,0
20230802,183700,1649774570,17010,17010,17010,17010,0
20230802,183600,1649774570,17010,17010,17010,17010,0
20230802,183500,1649774570,17010,17010,17010,17010,0
20230802,183400,1649774570,17010,17010,17010,17010,0
20230802,183300,1649774570,17010,17010,17010,17010,0
20230802,183200,1649774570,17010,17010,17010,17010,0
20230802,183100,1649774570,17010,17010,17010,17010,0
20230802,183000,1649774570,17010,17010,17010,17010,0
20230802,182900,1649774570,17010,17010,17010,17010,0
20230802,182800,1649774570,17010,17010,17010,17010,0
20230802,182700,1649774570,17010,17010,17010,17010,0
20230802,182600,1649774570,17010,17010,17010,17010,0
20230802,182500,1649774570,17010,17010,17010,17010,0
20230802,182400,1649774570,17010,17010,17010,17010,0
20230802,182300,1649774570,17010,17010,17010,17010,0
20230802,182200,1649774570,17010,17010,17010,17010,0
20230802,182100,1649774570,17010,17010,17010,17010,0
20230802,182000,1649774570,17010,17010,17010,17010,0
20230802,181900,1649774570,17010,17010,17010,17010,0
20230802,181800,1649774570,17010,17010,17010,17010,865
20230802,181700,1649774570,17010,17010,17010,17010,0
20230802,181600,1649774570,17010,17010,17010,17010,0
20230802,181500,1649774570,17010,17010,17010,17010,0
20230802,181400,1649774570,17010,17010,17010,17010,0
20230802,181300,1649774570,17010,17010,17010,17010,0
20230802,181200,1649774570,17010,17010,17010,17010,0
20230802,181100,1649774570,17010,17010,17010,17010,0
20230802,181000,1649774570,17010,17010,17010,17010,0
20230802,180900,1649774570,17010,17010,17010,17010,0
20230802,180800,1649774570,17010,17010,17010,17010,0
20230802,180700,1649774570,17010,17010,17010,17010,0
20230802,180600,1649774570,17010,17010,17010,17010,0
20230802,180500,1649774570,17010,17010,17010,17010,0
20230802,180400,1649774570,17010,17010,17010,17010,0
20230802,180300,1649774570,17010,17010,17010,17010,0
20230802,180200,1649774570,17010,17010,17010,17010,0
20230802,180100,1649774570,17010,17010,17010,17010,0
20230802,180000,1649774570,17010,17010,17010,17010,0
20230802,175900,1649774570,17010,17010,17010,17010,0
20230802,175800,1649774570,17010,17010,17010,17010,0
20230802,175700,1649774570,17010,17010,17010,17010,0
20230802,175600,1649774570,17010,17010,17010,17010,0
20230802,175500,1649774570,17010,17010,17010,17010,0
20230802,175400,1649774570,17010,17010,17010,17010,0
20230802,175300,1649774570,17010,17010,17010,17010,0
20230802,175200,1649774570,17010,17010,17010,17010,0
20230802,175100,1649774570,17010,17010,17010,17010,0
20230802,175000,1649774570,17010,17010,17010,17010,0
20230802,174900,1649774570,17010,17010,17010,17010,0
20230802,174800,1649774570,17010,17010,17010,17010,865
20230802,174700,1649774570,17010,17010,17010,17010,0
20230802,174600,1649774570,17010,17010,17010,17010,0
20230802,174500,1649774570,17010,17010,17010,17010,0
20230802,174400,1649774570,17010,17010,17010,17010,0
20230802,174300,1649774570,17010,17010,17010,17010,0
20230802,174200,1649774570,17010,17010,17010,17010,0
20230802,174100,1649774570,17010,17010,17010,17010,0
20230802,174000,1649774570,17010,17010,17010,17010,0
20230802,173900,1649774570,17010,17010,17010,17010,0
20230802,173800,1649774570,17010,17010,17010,17010,0
20230802,173700,1649774570,17010,17010,17010,17010,0
20230802,173600,1649774570,17010,17010,17010,17010,0
20230802,173500,1649774570,17010,17010,17010,17010,0
20230802,173400,1649774570,17010,17010,17010,17010,0
20230802,173300,1649774570,17010,17010,17010,17010,0
20230802,173200,1649774570,17010,17010,17010,17010,0
20230802,173100,1649774570,17010,17010,17010,17010,0
20230802,173000,1649774570,17010,17010,17010,17010,0
20230802,172900,1649774570,17010,17010,17010,17010,0
20230802,172800,1649774570,17010,17010,17010,17010,0
20230802,172700,1649774570,17010,17010,17010,17010,0
20230802,172600,1649774570,17010,17010,17010,17010,0
20230802,172500,1649774570,17010,17010,17010,17010,0
20230802,172400,1649774570,17010,17010,17010,17010,0
20230802,172300,1649774570,17010,17010,17010,17010,0
20230802,172200,1649774570,17010,17010,17010,17010,0
20230802,172100,1649774570,17010,17010,17010,17010,0
20230802,172000,1649774570,17010,17010,17010,17010,0
20230802,171900,1649774570,17010,17010,17010,17010,0
20230802,171800,1649774570,17010,17010,17010,17010,865
20230802,171700,1649774570,17010,17010,17010,17010,0
20230802,171600,1649774570,17010,17010,17010,17010,0
20230802,171500,1649774570,17010,17010,17010,17010,0
20230802,171400,1649774570,17010,17010,17010,17010,0
20230802,171300,1649774570,17010,17010,17010,17010,0
20230802,171200,1649774570,17010,17010,17010,17010,0
20230802,171100,1649774570,17010,17010,17010,17010,0
20230802,171000,1649774570,17010,17010,17010,17010,0
20230802,170900,1649774570,17010,17010,17010,17010,0
20230802,170800,1649774570,17010,17010,17010,17010,0
20230802,170700,1649774570,17010,17010,17010,17010,0
20230802,170600,1649774570,17010,17010,17010,17010,0
20230802,170500,1649774570,17010,17010,17010,17010,0
20230802,170400,1649774570,17010,17010,17010,17010,0
20230802,170300,1649774570,17010,17010,17010,17010,0
20230802,170200,1649774570,17010,17010,17010,17010,0
20230802,170100,1649774570,17010,17010,17010,17010,0
20230802,170000,1649774570,17010,17010,17010,17010,0
20230802,165900,1649774570,17010,17010,17010,17010,0
20230802,165800,1649774570,17010,17010,17010,17010,0
20230802,165700,1649774570,17010,17010,17010,17010,0
20230802,165600,1649774570,17010,17010,17010,17010,0
20230802,165500,1649774570,17010,17010,17010,17010,0
20230802,165400,1649774570,17010,17010,17010,17010,0
20230802,165300,1649774570,17010,17010,17010,17010,0
20230802,165200,1649774570,17010,17010,17010,17010,0
20230802,165100,1649774570,17010,17010,17010,17010,0
20230802,165000,1649774570,17010,17010,17010,17010,0
20230802,164900,1649774570,17010,17010,17010,17010,0
20230802,164800,1649774570,17010,17010,17010,17010,865
20230802,164700,1649774570,17010,17010,17010,17010,0
20230802,164600,1649774570,17010,17010,17010,17010,0
20230802,164500,1649774570,17010,17010,17010,17010,0
20230802,164400,1649774570,17010,17010,17010,17010,0
20230802,164300,1649774570,17010,17010,17010,17010,0
20230802,164200,1649774570,17010,17010,17010,17010,0
20230802,164100,1649774570,17010,17010,17010,17010,0
20230802,164000,1649774570,17010,17010,17010,17010,0
20230802,163900,1649774570,17010,17010,17010,17010,0
20230802,163800,1649774570,17010,17010,17010,17010,0
20230802,163700,1649774570,17010,17010,17010,17010,0
20230802,163600,1649774570,17010,17010,17010,17010,0
20230802,163500,1649774570,17010,17010,17010,17010,0
20230802,163400,1649774570,17010,17010,17010,17010,0
20230802,163300,1649774570,17010,17010,17010,17010,0
20230802,163200,1649774570,17010,17010,17010,17010,0
20230802,163100,1649774570,17010,17010,17010,17010,0
20230802,163000,1649774570,17010,17010,17010,17010,0
20230802,162900,1649774570,17010,17010,17010,17010,0
20230802,162800,1649774570,17010,17010,17010,17010,0
20230802,162700,1649774570,17010,17010,17010,17010,0
20230802,162600,1649774570,17010,17010,17010,17010,0
20230802,162500,1649774570,17010,17010,17010,17010,0
20230802,162400,1649774570,17010,17010,17010,17010,0
20230802,162300,1649774570,17010,17010,17010,17010,0
20230802,162200,1649774570,17010,17010,17010,17010,0
20230802,162100,1649774570,17010,17010,17010,17010,0
20230802,162000,1649774570,17010,17010,17010,17010,0
20230802,161900,1649774570,17010,17010,17010,17010,0
20230802,161800,1649774570,17010,17010,17010,17010,865
20230802,161700,1649774570,17010,17010,17010,17010,0
20230802,161600,1649774570,17010,17010,17010,17010,0
20230802,161500,1649774570,17010,17010,17010,17010,0
20230802,161400,1649774570,17010,17010,17010,17010,0
20230802,161300,1649774570,17010,17010,17010,17010,0
20230802,161200,1649774570,17010,17010,17010,17010,0
20230802,161100,1649774570,17010,17010,17010,17010,0
20230802,161000,1649774570,17010,17010,17010,17010,0
20230802,160900,1649774570,17010,17010,17010,17010,0
20230802,160800,1649774570,17010,17010,17010,17010,0
20230802,160700,1649774570,17010,17010,17010,17010,0
20230802,160600,1649774570,17010,17010,17010,17010,0
20230802,160500,1649774570,17010,17010,17010,17010,0
20230802,160400,1649774570,17010,17010,17010,17010,0
20230802,160300,1649774570,17010,17010,17010,17010,0
20230802,160200,1649774570,17010,17010,17010,17010,0
20230802,160100,1649774570,17010,17010,17010,17010,0
20230802,160000,1649774570,17010,17010,17010,17010,0
20230802,155900,1649774570,17010,17010,17010,17010,0
20230802,155800,1649774570,17010,17010,17010,17010,0
20230802,155700,1649774570,17010,17010,17010,17010,0
20230802,155600,1649774570,17010,17010,17010,17010,0
20230802,155500,1649774570,17010,17010,17010,17010,0
20230802,155400,1649774570,17010,17010,17010,17010,0
20230802,155300,1649774570,17010,17010,17010,17010,0
20230802,155200,1649774570,17010,17010,17010,17010,0
20230802,155100,1649774570,17010,17010,17010,17010,0
20230802,155000,1649774570,17010,17010,17010,17010,0
20230802,154900,1649774570,17010,17010,17010,17010,0
20230802,154800,1649774570,17010,17010,17010,17010,865
20230802,154700,1649774570,17010,17010,17010,17010,0
20230802,154600,1649774570,17010,17010,17010,17010,0
20230802,154500,1649774570,17010,17010,17010,17010,0
20230802,154400,1649774570,17010,17010,17010,17010,0
20230802,154300,1649774570,17010,17010,17010,17010,0
20230802,154200,1649774570,17010,17010,17010,17010,0
20230802,154100,1649774570,17010,17010,17010,17010,0
20230802,154000,1649774570,17010,17010,17010,17010,0
20230802,153900,1649774570,17010,17010,17010,17010,0
20230802,153800,1649774570,17010,17010,17010,17010,0
20230802,153700,1649774570,17010,17010,17010,17010,0
20230802,153600,1649774570,17010,17010,17010,17010,0
20230802,153500,1649774570,17010,17010,17010,17010,0
20230802,153400,1649774570,17010,17010,17010,17010,0
20230802,153300,1649774570,17010,17010,17010,17010,0
20230802,153200,1649774570,17010,17010,17010,17010,0
20230802,153100,1649774570,17010,17010,17010,17010,0
20230802,153000,1649774570,17010,17010,17010,17010,865
20230802,152900,1635060920,17030,17030,17030,17030,0
20230802,152800,1635060920,17030,17030,17030,17030,0
20230802,152700,1635060920,17030,17030,17030,17030,0
20230802,152600,1635060920,17030,17030,17030,17030,0
20230802,152500,1635060920,17030,17030,17030,17030,0
20230802,152400,1635060920,17030,17030,17030,17030,0
20230802,152300,1635060920,17030,17030,17030,17030,0
20230802,152200,1635060920,17030,17030,17030,17030,0
20230802,152100,1635060920,17030,17030,17030,17030,0
20230802,152000,1635060920,17030,17030,17030,17030,0
20230802,151900,1635060920,17030,17040,17040,17030,238
20230802,151800,1631006840,17020,17010,17020,17010,246
20230802,151700,1626820930,17020,17030,17060,17010,454
20230802,151600,1619089820,17030,17060,17060,17030,1009
20230802,151500,1601896900,17070,17080,17080,17070,181
20230802,151400,1598806420,17080,17080,17080,17080,228
20230802,151300,1594912180,17090,17070,17090,17070,274
20230802,151200,1590234140,17090,17070,17090,17060,180
20230802,151100,1587159940,17060,17070,17070,17060,166
20230802,151000,1584327780,17070,17050,17070,17050,302
20230802,150900,1579176600,17050,17020,17050,17020,102
20230802,150800,1577438420,17040,17050,17050,17010,714
20230802,150700,1565282010,17070,17070,17070,17070,0
20230802,150600,1565282010,17070,17070,17070,17070,69
20230802,150500,1564104180,17070,17080,17080,17070,293
20230802,150400,1559101890,17080,17080,17080,17070,68
20230802,150300,1557941110,17080,17070,17080,17070,186
20230802,150200,1554765160,17070,17060,17070,17060,63
20230802,150100,1553689760,17060,17030,17060,17030,288
20230802,150000,1548782110,17010,17030,17030,17010,555
20230802,145900,1539336300,17030,17040,17040,17030,123
20230802,145800,1537241380,17040,17030,17040,17030,51
20230802,145700,1536372350,17020,17020,17020,17020,173
20230802,145600,1533427890,17030,17040,17040,17030,103
20230802,145500,1531673550,17040,17030,17040,17030,161
20230802,145400,1528931070,17040,17040,17040,17040,61
20230802,145300,1527891630,17050,17050,17060,17050,267
20230802,145200,1523339230,17050,17050,17050,17050,2
20230802,145100,1523305130,17050,17050,17080,17050,212
20230802,145000,1519690380,17050,17040,17050,17040,210
20230802,144900,1516111920,17050,17050,17050,17050,1
20230802,144800,1516094870,17080,17070,17080,17050,194
20230802,144700,1512786620,17070,17090,17090,17070,761
20230802,144600,1499789150,17100,17100,17100,17090,335
20230802,144500,1494062380,17110,17110,17110,17110,15
20230802,144400,1493805730,17120,17100,17120,17100,17
20230802,144300,1493514850,17100,17110,17120,17100,245
20230802,144200,1489324060,17110,17120,17150,17110,399
20230802,144100,1482494360,17160,17120,17160,17120,255
20230802,144000,1478124430,17120,17130,17130,17120,101
20230802,143900,1476395070,17130,17130,17130,17130,82
20230802,143800,1474990410,17140,17140,17140,17140,123
20230802,143700,1472882190,17140,17130,17140,17100,465
20230802,143600,1464923860,17140,17140,17140,17140,11
20230802,143500,1464735320,17150,17150,17150,17150,50
20230802,143400,1463877820,17160,17160,17160,17160,1
20230802,143300,1463860660,17160,17160,17160,17150,378
20230802,143200,1457374730,17160,17160,17160,17160,94
20230802,143100,1455761690,17170,17160,17170,17160,351
20230802,143000,1449737910,17110,17120,17140,17110,384
20230802,142900,1443160190,17110,17110,17130,17110,219
20230802,142800,1439412060,17120,17110,17120,17110,215
20230802,142700,1435731320,17120,17130,17130,17120,890
20230802,142600,1420494390,17130,17130,17130,17130,7
20230802,142500,1420374480,17130,17130,17130,17130,58
20230802,142400,1419380940,17140,17130,17140,17130,244
20230802,142300,1415200960,17140,17140,17140,17140,87
20230802,142200,1413709780,17160,17160,17160,17160,0
20230802,142100,1413709780,17160,17110,17160,17110,218
20230802,142000,1409969380,17100,17130,17130,17100,2018
20230802,141900,1375435980,17140,17140,17140,17140,75
20230802,141800,1374150480,17150,17150,17150,17150,125
20230802,141700,1372006730,17170,17170,17170,17170,8
20230802,141600,1371869370,17150,17150,17150,17150,10
20230802,141500,1371697870,17150,17150,17150,17150,135
20230802,141400,1369382620,17160,17160,17160,17160,125
20230802,141300,1367237620,17180,17140,17180,17140,174
20230802,141200,1364252000,17140,17160,17160,17140,96
20230802,141100,1362605550,17160,17150,17160,17150,217
20230802,141000,1358882470,17160,17160,17160,17150,175
20230802,140900,1355880260,17170,17160,17170,17140,644
20230802,140800,1344832020,17140,17120,17140,17110,768
20230802,140700,1331682730,17130,17130,17130,17130,184
20230802,140600,1328530810,17140,17140,17140,17140,0
20230802,140500,1328530810,17140,17130,17170,17130,656
20230802,140400,1317289360,17140,17150,17150,17140,8
20230802,140300,1317152190,17150,17150,17150,17150,234
20230802,140200,1313139090,17150,17150,17150,17150,65
20230802,140100,1312024340,17150,17150,17160,17150,401
20230802,140000,1305145340,17160,17180,17180,17160,122
20230802,135900,1303050800,17200,17210,17210,17200,63
20230802,135800,1301967180,17220,17220,17220,17220,0
20230802,135700,1301967180,17220,17220,17220,17220,36
20230802,135600,1301347260,17220,17250,17250,17220,151
20230802,135500,1298744440,17270,17270,17270,17270,73
20230802,135400,1297483730,17310,17200,17310,17200,2175
20230802,135300,1259927330,17160,17180,17180,17160,8
20230802,135200,1259789910,17150,17150,17150,17150,196
20230802,135100,1256428510,17150,17150,17150,17150,0
20230802,135000,1256428510,17150,17150,17150,17150,0
20230802,134900,1256428510,17150,17150,17150,17150,418
20230802,134800,1249259810,17150,17160,17160,17150,269
20230802,134700,1244643860,17150,17150,17150,17150,0
20230802,134600,1244643860,17150,17150,17150,17150,0
20230802,134500,1244643860,17150,17150,17150,17150,308
20230802,134400,1239361660,17150,17150,17150,17150,0
20230802,134300,1239361660,17150,17150,17150,17150,176
20230802,134200,1236343260,17150,17150,17160,17120,1197
20230802,134100,1215838590,17150,17170,17170,17130,1049
20230802,134000,1197840440,17210,17170,17210,17170,221
20230802,133900,1194038070,17170,17200,17240,17170,409
20230802,133800,1186995480,17200,17210,17210,17200,161
20230802,133700,1184225040,17250,17250,17250,17250,1
20230802,133600,1184207790,17250,17250,17250,17250,4
20230802,133500,1184138790,17250,17250,17250,17250,2
20230802,133400,1184104290,17260,17250,17260,17250,13
20230802,133300,1183880030,17250,17230,17260,17230,479
20230802,133200,1175620010,17220,17220,17220,17220,476
20230802,133100,1167423290,17230,17230,17230,17230,0
20230802,133000,1167423290,17230,17230,17230,17230,8
20230802,132900,1167285450,17230,17260,17260,17230,591
20230802,132800,1157099420,17260,17260,17260,17260,0
20230802,132700,1157099420,17260,17260,17260,17260,41
20230802,132600,1156391760,17240,17240,17240,17240,0
20230802,132500,1156391760,17240,17310,17310,17240,3014
20230802,132400,1104373280,17310,17320,17320,17310,17
20230802,132300,1104078930,17320,17330,17330,17320,428
20230802,132200,1096665820,17340,17360,17370,17340,9
20230802,132100,1096509590,17360,17360,17360,17360,1
20230802,132000,1096492230,17360,17360,17360,17340,86
20230802,131900,1094999700,17350,17330,17350,17330,7
20230802,131800,1094878360,17370,17270,17370,17270,795
20230802,131700,1081135150,17260,17300,17300,17260,273
20230802,131600,1076412950,17300,17310,17310,17300,227
20230802,131500,1072483620,17310,17310,17380,17310,60
20230802,131400,1071444210,17310,17310,17310,17310,4
20230802,131300,1071374970,17310,17320,17320,17310,378
20230802,131200,1064828150,17320,17320,17320,17320,16
20230802,131100,1064551030,17320,17320,17320,17320,1
20230802,131000,1064533710,17370,17320,17370,17320,16
20230802,130900,1064256540,17320,17320,17320,17320,0
20230802,130800,1064256540,17320,17320,17320,17320,0
20230802,130700,1064256540,17320,17320,17320,17320,7
20230802,130600,1064135300,17370,17370,17370,17370,0
20230802,130500,1064135300,17370,17370,17370,17370,0
20230802,130400,1064135300,17370,17370,17370,17370,0
20230802,130300,1064135300,17370,17370,17370,17370,2
20230802,130200,1064100560,17370,17370,17370,17370,0
20230802,130100,1064100560,17370,17370,17370,17370,0
20230802,130000,1064100560,17370,17370,17370,17370,3
20230802,125900,1064048450,17320,17320,17320,17320,8
20230802,125800,1063909890,17320,17320,17320,17320,0
20230802,125700,1063909890,17320,17320,17320,17320,8
20230802,125600,1063771330,17310,17310,17310,17310,0
20230802,125500,1063771330,17310,17380,17380,17310,1236
20230802,125400,1042317560,17380,17380,17380,17380,7
20230802,125300,1042195900,17370,17370,17370,17370,0
20230802,125200,1042195900,17370,17370,17370,17370,8
20230802,125100,1042056940,17370,17370,17370,17370,0
20230802,125000,1042056940,17370,17370,17370,17370,0
20230802,124900,1042056940,17370,17370,17370,17370,152
20230802,124800,1039416700,17370,17370,17370,17370,0
20230802,124700,1039416700,17370,17370,17370,17370,7
20230802,124600,1039295110,17370,17370,17370,17370,184
20230802,124500,1036099030,17370,17380,17380,17370,302
20230802,124400,1030850280,17370,17370,17370,17370,9
20230802,124300,1030693950,17360,17360,17360,17360,0
20230802,124200,1030693950,17360,17360,17360,17360,16
20230802,124100,1030416190,17350,17350,17350,17350,0
20230802,124000,1030416190,17350,17350,17350,17350,0
20230802,123900,1030416190,17350,17350,17350,17350,7
20230802,123800,1030294740,17350,17350,17350,17350,0
20230802,123700,1030294740,17350,17390,17390,17350,207
20230802,123600,1026695290,17350,17350,17350,17350,0
20230802,123500,1026695290,17350,17350,17350,17350,0
20230802,123400,1026695290,17350,17350,17350,17350,8
20230802,123300,1026556490,17350,17350,17350,17350,13
20230802,123200,1026330940,17400,17400,17400,17400,20
20230802,123100,1025982940,17410,17410,17410,17410,5
20230802,123000,1025895890,17410,17410,17410,17410,6
20230802,122900,1025791430,17340,17340,17340,17340,8
20230802,122800,1025652710,17340,17340,17340,17340,0
20230802,122700,1025652710,17340,17340,17340,17340,531
20230802,122600,1016445170,17320,17320,17320,17320,21
20230802,122500,1016081450,17310,17310,17310,17310,0
20230802,122400,1016081450,17310,17310,17310,17310,152
20230802,122300,1013450330,17310,17310,17310,17310,0
20230802,122200,1013450330,17310,17310,17310,17310,0
20230802,122100,1013450330,17310,17340,17340,17310,27
20230802,122000,1012982360,17340,17340,17340,17340,0
20230802,121900,1012982360,17340,17340,17340,17340,50
20230802,121800,1012115360,17340,17340,17340,17340,0
20230802,121700,1012115360,17340,17340,17340,17340,0
20230802,121600,1012115360,17340,17340,17340,17340,0
20230802,121500,1012115360,17340,17340,17340,17340,35
20230802,121400,1011508460,17340,17340,17340,17340,20
20230802,121300,1011161660,17340,17340,17340,17340,0
20230802,121200,1011161660,17340,17340,17340,17340,1
20230802,121100,1011144320,17340,17340,17340,17340,234
20230802,121000,1007086760,17300,17300,17300,17300,0
20230802,120900,1007086760,17300,17300,17300,17300,8
20230802,120800,1006948360,17340,17290,17350,17290,61
20230802,120700,1005891280,17280,17280,17280,17280,79
20230802,120600,1004526160,17280,17270,17340,17270,531
20230802,120500,995330030,17270,17270,17340,17260,1279
20230802,120400,973208900,17270,17420,17420,17260,588
20230802,120300,963035400,17360,17260,17420,17260,1070
20230802,120200,944498310,17190,17260,17260,17190,20
20230802,120100,944153180,17260,17290,17290,17260,131
20230802,120000,941889990,17320,17320,17320,17320,0
20230802,115900,941889990,17320,17320,17320,17320,0
20230802,115800,941889990,17320,17320,17320,17320,0
20230802,115700,941889990,17320,17320,17320,17320,75
20230802,115600,940590990,17290,17290,17290,17290,17
20230802,115500,940297060,17320,17220,17320,17190,650
20230802,115400,929085880,17220,17220,17220,17220,238
20230802,115300,924987520,17220,17260,17260,17220,6
20230802,115200,924884080,17270,17270,17270,17270,17
20230802,115100,924590490,17280,17280,17280,17280,66
20230802,115000,923450010,17320,17320,17320,17320,25
20230802,114900,923017010,17270,17270,17270,17270,210
20230802,114800,919390310,17270,17270,17270,17270,8
20230802,114700,919252150,17270,17270,17270,17270,1
20230802,114600,919234880,17320,17320,17320,17320,300
20230802,114500,914038880,17320,17260,17320,17260,73
20230802,114400,912778520,17260,17260,17260,17260,29
20230802,114300,912277980,17250,17250,17250,17250,200
20230802,114200,908827980,17300,17250,17300,17250,560
20230802,114100,899163730,17250,17300,17300,17250,510
20230802,114000,890352930,17230,17300,17300,17230,743
20230802,113900,877548550,17290,17290,17290,17290,1
20230802,113800,877531260,17290,17330,17330,17290,4
20230802,113700,877462020,17310,17310,17310,17310,0
20230802,113600,877462020,17310,17290,17310,17290,264
20230802,113500,872892260,17310,17390,17390,17300,2362
20230802,113400,831885030,17400,17400,17400,17400,0
20230802,113300,831885030,17400,17400,17400,17400,71
20230802,113200,830649630,17420,17420,17420,17420,0
20230802,113100,830649630,17420,17420,17420,17420,92
20230802,113000,829046990,17420,17400,17530,17380,1470
20230802,112900,803365230,17390,17390,17390,17390,423
20230802,112800,796009260,17370,17370,17370,17370,15
20230802,112700,795748710,17360,17360,17360,17360,57
20230802,112600,794759190,17360,17390,17390,17360,276
20230802,112500,789965510,17400,17450,17450,17400,1297
20230802,112400,767356050,17450,17450,17450,17450,0
20230802,112300,767356050,17450,17450,17450,17450,7
20230802,112200,767233900,17460,17460,17460,17460,0
20230802,112100,767233900,17460,17460,17460,17460,0
20230802,112000,767233900,17460,17460,17460,17460,45
20230802,111900,766448200,17460,17500,17500,17460,647
20230802,111800,755128780,17530,17510,17530,17500,28
20230802,111700,754638530,17530,17510,17530,17510,496
20230802,111600,745952530,17500,17500,17500,17500,226
20230802,111500,741997530,17540,17510,17540,17500,656
20230802,111400,730504140,17510,17510,17510,17500,74
20230802,111300,729208570,17510,17540,17540,17510,326
20230802,111200,723491160,17540,17540,17540,17540,86
20230802,111100,721982720,17600,17600,17600,17530,709
20230802,111000,709522570,17600,17600,17600,17600,6
20230802,110900,709416970,17600,17560,17600,17560,331
20230802,110800,703604570,17560,17560,17560,17560,251
20230802,110700,699197010,17610,17610,17610,17610,5
20230802,110600,699108960,17560,17560,17560,17560,2
20230802,110500,699073840,17550,17500,17560,17500,385
20230802,110400,692317070,17480,17480,17480,17480,0
20230802,110300,692317070,17480,17480,17480,17480,1
20230802,110200,692299590,17490,17470,17490,17470,396
20230802,110100,685381130,17470,17450,17470,17450,246
20230802,110000,681087510,17480,17480,17480,17480,13
20230802,105900,680860270,17480,17550,17550,17450,2457
20230802,105800,637816770,17570,17570,17580,17570,75
20230802,105700,636498450,17650,17560,17650,17550,309
20230802,105600,631049690,17550,17550,17550,17550,0
20230802,105500,631049690,17550,17600,17600,17550,618
20230802,105400,620201400,17610,17610,17610,17610,105
20230802,105300,618352350,17640,17640,17640,17640,618
20230802,105200,607450830,17690,17700,17700,17690,114
20230802,105100,605433530,17720,17720,17720,17720,0
20230802,105000,605433530,17720,17720,17720,17720,89
20230802,104900,603856450,17750,17750,17750,17750,0
20230802,104800,603856450,17750,17730,17750,17730,180
20230802,104700,600663470,17730,17730,17730,17730,0
20230802,104600,600663470,17730,17730,17730,17730,8
20230802,104500,600521630,17730,17730,17730,17730,10
20230802,104400,600344330,17750,17770,17770,17730,273
20230802,104300,595499010,17770,17810,17810,17770,727
20230802,104200,582566380,17810,17840,17850,17810,274
20230802,104100,577683170,17840,17840,17840,17840,1
20230802,104000,577665330,17850,17850,17850,17850,20
20230802,103900,577308330,17840,17840,17840,17840,501
20230802,103800,568370490,17840,17910,17910,17840,187
20230802,103700,565027000,17910,17940,17940,17910,397
20230802,103600,557914350,17980,17980,17980,17980,0
20230802,103500,557914350,17980,17980,17980,17980,500
20230802,103400,548924350,17940,17940,17990,17940,119
20230802,103300,546789440,17990,17990,17990,17990,180
20230802,103200,543551240,17990,17990,17990,17990,2
20230802,103100,543515260,17990,17960,17990,17960,648
20230802,103000,531872530,17960,17940,17960,17940,122
20230802,102900,529682560,17940,17950,17960,17940,237
20230802,102800,525427690,17950,17950,17960,17950,104
20230802,102700,523560730,17950,17950,17950,17950,622
20230802,102600,512395830,18000,18000,18000,18000,5
20230802,102500,512305830,17950,18000,18000,17950,129
20230802,102400,509985330,18000,17960,18000,17960,860
20230802,102300,494524530,17960,17950,17960,17950,141
20230802,102200,491993370,17900,17880,17900,17880,266
20230802,102100,487236170,17900,17910,17910,17900,285
20230802,102000,482133760,17910,17970,17970,17910,150
20230802,101900,479441000,18000,18000,18000,18000,105
20230802,101800,477551000,18030,18030,18040,18030,36
20230802,101700,476901910,18030,18040,18040,18030,630
20230802,101600,465542160,18080,18090,18090,18080,275
20230802,101500,460569950,18080,18040,18090,18040,250
20230802,101400,456048860,18080,18030,18090,18030,300
20230802,101300,450634580,18020,17850,18020,17850,2947
20230802,101200,397729420,17840,17840,17840,17840,42
20230802,101100,396980140,17830,17840,17840,17830,18
20230802,101000,396659150,17830,17880,17880,17830,753
20230802,100900,383197360,17880,17880,17880,17880,111
20230802,100800,381212680,17880,17880,17880,17880,105
20230802,100700,379335280,17880,17880,17880,17880,2
20230802,100600,379299520,17900,17900,17900,17900,0
20230802,100500,379299520,17900,17900,17910,17880,101
20230802,100400,377493020,17900,17860,17900,17850,281
20230802,100300,372469890,17820,17820,17860,17820,36
20230802,100200,371828050,17820,17820,17820,17820,0
20230802,100100,371828050,17820,17820,17820,17820,1
20230802,100000,371810230,17810,17820,17820,17800,271
20230802,095900,366983710,17810,17820,17820,17810,260
20230802,095800,362352870,17820,17810,17820,17810,28
20230802,095700,361853980,17810,17810,17880,17810,187
20230802,095600,358523230,17900,17900,17900,17770,2631
20230802,095500,311686740,17900,17910,17910,17860,161
20230802,095400,308807410,17910,17960,17960,17900,240
20230802,095300,304501340,17950,17790,17950,17790,3817
20230802,095200,236350280,17800,17800,17800,17790,111
20230802,095100,234374500,17800,17800,17800,17800,15
20230802,095000,234107500,17800,17780,17800,17770,1264
20230802,094900,211629240,17770,17770,17780,17770,564
20230802,094800,201601830,17780,17790,17800,17760,432
20230802,094700,193923010,17760,17760,17760,17750,341
20230802,094600,187867460,17740,17750,17750,17740,92
20230802,094500,186234920,17740,17750,17750,17680,184
20230802,094400,182970280,17750,17710,17750,17710,102
20230802,094300,181160450,17720,17720,17740,17720,60
20230802,094200,180096320,17780,17740,17800,17710,486
20230802,094100,171458160,17740,17600,17750,17590,1777
20230802,094000,140075280,17590,17550,17590,17550,71
20230802,093900,138827390,17610,17610,17610,17610,37
20230802,093800,138175820,17610,17600,17610,17600,3
20230802,093700,138123010,17600,17610,17610,17600,261
20230802,093600,133529360,17620,17640,17640,17620,24
20230802,093500,133106220,17640,17550,17640,17550,200
20230802,093400,129588260,17550,17520,17550,17520,637
20230802,093300,118414290,17510,17430,17510,17430,2487
20230802,093200,74924090,17430,17460,17460,17430,174
20230802,093100,71889740,17470,17470,17470,17470,50
20230802,093000,71016240,17470,17430,17470,17420,414
20230802,092900,63800240,17490,17380,17490,17340,568
20230802,092800,53907930,17370,17310,17370,17310,335
20230802,092700,48100980,17300,17270,17300,17270,364
20230802,092600,41804980,17190,17190,17190,17190,0
20230802,092500,41804980,17190,17190,17280,17190,127
20230802,092400,39621760,17190,17190,17190,17190,2
20230802,092300,39587380,17210,17180,17250,17170,506
20230802,092200,30898590,17170,17170,17170,17170,0
20230802,092100,30898590,17170,17170,17170,17170,1
20230802,092000,30881420,17170,17170,17170,17170,0
20230802,091900,30881420,17170,17170,17170,17170,0
20230802,091800,30881420,17170,17170,17170,17170,1
20230802,091700,30864250,17170,17170,17170,17170,0
20230802,091600,30864250,17170,17170,17240,17170,51
20230802,091500,29985150,17240,17230,17240,17170,450
20230802,091400,22231680,17240,17230,17240,17230,118
20230802,091300,20198520,17230,17240,17250,17230,168
20230802,091200,17302670,17270,17270,17320,17270,38
20230802,091100,16646360,17320,17230,17320,17230,255
20230802,091000,12229850,17230,17230,17250,17230,93
20230802,090900,10627020,17230,17230,17230,17230,45
20230802,090800,9851670,17110,17120,17120,17110,100
20230802,090700,8140120,17110,17110,17110,17110,0
20230802,090600,8140120,17110,17110,17110,17110,2
20230802,090500,8105900,17110,17130,17130,17110,8
20230802,090400,7968900,17120,17120,17120,17120,0
20230802,090300,7968900,17120,17110,17120,17100,20
20230802,090200,7626700,17170,17170,17170,17170,20
20230802,090100,7283300,17170,17170,17170,17170,211
20230802,090000,3660430,17170,17400,17400,17170,213