KissMeData/089970/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,1790293940,16700,16700,16700,16700,2649
20230802,194300,1790293940,16700,16700,16700,16700,0
20230802,194200,1790293940,16700,16700,16700,16700,0
20230802,194100,1790293940,16700,16700,16700,16700,0
20230802,194000,1790293940,16700,16700,16700,16700,0
20230802,193900,1790293940,16700,16700,16700,16700,0
20230802,193800,1790293940,16700,16700,16700,16700,0
20230802,193700,1790293940,16700,16700,16700,16700,0
20230802,193600,1790293940,16700,16700,16700,16700,0
20230802,193500,1790293940,16700,16700,16700,16700,0
20230802,193400,1790293940,16700,16700,16700,16700,0
20230802,193300,1790293940,16700,16700,16700,16700,0
20230802,193200,1790293940,16700,16700,16700,16700,0
20230802,193100,1790293940,16700,16700,16700,16700,0
20230802,193000,1790293940,16700,16700,16700,16700,0
20230802,192900,1790293940,16700,16700,16700,16700,0
20230802,192800,1790293940,16700,16700,16700,16700,0
20230802,192700,1790293940,16700,16700,16700,16700,0
20230802,192600,1790293940,16700,16700,16700,16700,0
20230802,192500,1790293940,16700,16700,16700,16700,0
20230802,192400,1790293940,16700,16700,16700,16700,0
20230802,192300,1790293940,16700,16700,16700,16700,0
20230802,192200,1790293940,16700,16700,16700,16700,0
20230802,192100,1790293940,16700,16700,16700,16700,0
20230802,192000,1790293940,16700,16700,16700,16700,0
20230802,191900,1790293940,16700,16700,16700,16700,0
20230802,191800,1790293940,16700,16700,16700,16700,0
20230802,191700,1790293940,16700,16700,16700,16700,0
20230802,191600,1790293940,16700,16700,16700,16700,0
20230802,191500,1790293940,16700,16700,16700,16700,0
20230802,191400,1790293940,16700,16700,16700,16700,2649
20230802,191300,1790293940,16700,16700,16700,16700,0
20230802,191200,1790293940,16700,16700,16700,16700,0
20230802,191100,1790293940,16700,16700,16700,16700,0
20230802,191000,1790293940,16700,16700,16700,16700,0
20230802,190900,1790293940,16700,16700,16700,16700,0
20230802,190800,1790293940,16700,16700,16700,16700,0
20230802,190700,1790293940,16700,16700,16700,16700,0
20230802,190600,1790293940,16700,16700,16700,16700,0
20230802,190500,1790293940,16700,16700,16700,16700,0
20230802,190400,1790293940,16700,16700,16700,16700,0
20230802,190300,1790293940,16700,16700,16700,16700,0
20230802,190200,1790293940,16700,16700,16700,16700,0
20230802,190100,1790293940,16700,16700,16700,16700,0
20230802,190000,1790293940,16700,16700,16700,16700,0
20230802,185900,1790293940,16700,16700,16700,16700,0
20230802,185800,1790293940,16700,16700,16700,16700,0
20230802,185700,1790293940,16700,16700,16700,16700,0
20230802,185600,1790293940,16700,16700,16700,16700,0
20230802,185500,1790293940,16700,16700,16700,16700,0
20230802,185400,1790293940,16700,16700,16700,16700,0
20230802,185300,1790293940,16700,16700,16700,16700,0
20230802,185200,1790293940,16700,16700,16700,16700,0
20230802,185100,1790293940,16700,16700,16700,16700,0
20230802,185000,1790293940,16700,16700,16700,16700,0
20230802,184900,1790293940,16700,16700,16700,16700,0
20230802,184800,1790293940,16700,16700,16700,16700,0
20230802,184700,1790293940,16700,16700,16700,16700,0
20230802,184600,1790293940,16700,16700,16700,16700,0
20230802,184500,1790293940,16700,16700,16700,16700,0
20230802,184400,1790293940,16700,16700,16700,16700,2649
20230802,184300,1790293940,16700,16700,16700,16700,0
20230802,184200,1790293940,16700,16700,16700,16700,0
20230802,184100,1790293940,16700,16700,16700,16700,0
20230802,184000,1790293940,16700,16700,16700,16700,0
20230802,183900,1790293940,16700,16700,16700,16700,0
20230802,183800,1790293940,16700,16700,16700,16700,0
20230802,183700,1790293940,16700,16700,16700,16700,0
20230802,183600,1790293940,16700,16700,16700,16700,0
20230802,183500,1790293940,16700,16700,16700,16700,0
20230802,183400,1790293940,16700,16700,16700,16700,0
20230802,183300,1790293940,16700,16700,16700,16700,0
20230802,183200,1790293940,16700,16700,16700,16700,0
20230802,183100,1790293940,16700,16700,16700,16700,0
20230802,183000,1790293940,16700,16700,16700,16700,0
20230802,182900,1790293940,16700,16700,16700,16700,0
20230802,182800,1790293940,16700,16700,16700,16700,0
20230802,182700,1790293940,16700,16700,16700,16700,0
20230802,182600,1790293940,16700,16700,16700,16700,0
20230802,182500,1790293940,16700,16700,16700,16700,0
20230802,182400,1790293940,16700,16700,16700,16700,0
20230802,182300,1790293940,16700,16700,16700,16700,0
20230802,182200,1790293940,16700,16700,16700,16700,0
20230802,182100,1790293940,16700,16700,16700,16700,0
20230802,182000,1790293940,16700,16700,16700,16700,0
20230802,181900,1790293940,16700,16700,16700,16700,0
20230802,181800,1790293940,16700,16700,16700,16700,0
20230802,181700,1790293940,16700,16700,16700,16700,0
20230802,181600,1790293940,16700,16700,16700,16700,0
20230802,181500,1790293940,16700,16700,16700,16700,0
20230802,181400,1790293940,16700,16700,16700,16700,2649
20230802,181300,1790293940,16700,16700,16700,16700,0
20230802,181200,1790293940,16700,16700,16700,16700,0
20230802,181100,1790293940,16700,16700,16700,16700,0
20230802,181000,1790293940,16700,16700,16700,16700,0
20230802,180900,1790293940,16700,16700,16700,16700,0
20230802,180800,1790293940,16700,16700,16700,16700,0
20230802,180700,1790293940,16700,16700,16700,16700,0
20230802,180600,1790293940,16700,16700,16700,16700,0
20230802,180500,1790293940,16700,16700,16700,16700,0
20230802,180400,1790293940,16700,16700,16700,16700,0
20230802,180300,1790293940,16700,16700,16700,16700,0
20230802,180200,1790293940,16700,16700,16700,16700,0
20230802,180100,1790293940,16700,16700,16700,16700,0
20230802,180000,1790293940,16700,16700,16700,16700,0
20230802,175900,1790293940,16700,16700,16700,16700,0
20230802,175800,1790293940,16700,16700,16700,16700,0
20230802,175700,1790293940,16700,16700,16700,16700,0
20230802,175600,1790293940,16700,16700,16700,16700,0
20230802,175500,1790293940,16700,16700,16700,16700,0
20230802,175400,1790293940,16700,16700,16700,16700,0
20230802,175300,1790293940,16700,16700,16700,16700,0
20230802,175200,1790293940,16700,16700,16700,16700,0
20230802,175100,1790293940,16700,16700,16700,16700,0
20230802,175000,1790293940,16700,16700,16700,16700,0
20230802,174900,1790293940,16700,16700,16700,16700,0
20230802,174800,1790293940,16700,16700,16700,16700,0
20230802,174700,1790293940,16700,16700,16700,16700,0
20230802,174600,1790293940,16700,16700,16700,16700,0
20230802,174500,1790293940,16700,16700,16700,16700,0
20230802,174400,1790293940,16700,16700,16700,16700,2649
20230802,174300,1790293940,16700,16700,16700,16700,0
20230802,174200,1790293940,16700,16700,16700,16700,0
20230802,174100,1790293940,16700,16700,16700,16700,0
20230802,174000,1790293940,16700,16700,16700,16700,0
20230802,173900,1790293940,16700,16700,16700,16700,0
20230802,173800,1790293940,16700,16700,16700,16700,0
20230802,173700,1790293940,16700,16700,16700,16700,0
20230802,173600,1790293940,16700,16700,16700,16700,0
20230802,173500,1790293940,16700,16700,16700,16700,0
20230802,173400,1790293940,16700,16700,16700,16700,0
20230802,173300,1790293940,16700,16700,16700,16700,0
20230802,173200,1790293940,16700,16700,16700,16700,0
20230802,173100,1790293940,16700,16700,16700,16700,0
20230802,173000,1790293940,16700,16700,16700,16700,0
20230802,172900,1790293940,16700,16700,16700,16700,0
20230802,172800,1790293940,16700,16700,16700,16700,0
20230802,172700,1790293940,16700,16700,16700,16700,0
20230802,172600,1790293940,16700,16700,16700,16700,0
20230802,172500,1790293940,16700,16700,16700,16700,0
20230802,172400,1790293940,16700,16700,16700,16700,0
20230802,172300,1790293940,16700,16700,16700,16700,0
20230802,172200,1790293940,16700,16700,16700,16700,0
20230802,172100,1790293940,16700,16700,16700,16700,0
20230802,172000,1790293940,16700,16700,16700,16700,0
20230802,171900,1790293940,16700,16700,16700,16700,0
20230802,171800,1790293940,16700,16700,16700,16700,0
20230802,171700,1790293940,16700,16700,16700,16700,0
20230802,171600,1790293940,16700,16700,16700,16700,0
20230802,171500,1790293940,16700,16700,16700,16700,0
20230802,171400,1790293940,16700,16700,16700,16700,2649
20230802,171300,1790293940,16700,16700,16700,16700,0
20230802,171200,1790293940,16700,16700,16700,16700,0
20230802,171100,1790293940,16700,16700,16700,16700,0
20230802,171000,1790293940,16700,16700,16700,16700,0
20230802,170900,1790293940,16700,16700,16700,16700,0
20230802,170800,1790293940,16700,16700,16700,16700,0
20230802,170700,1790293940,16700,16700,16700,16700,0
20230802,170600,1790293940,16700,16700,16700,16700,0
20230802,170500,1790293940,16700,16700,16700,16700,0
20230802,170400,1790293940,16700,16700,16700,16700,0
20230802,170300,1790293940,16700,16700,16700,16700,0
20230802,170200,1790293940,16700,16700,16700,16700,0
20230802,170100,1790293940,16700,16700,16700,16700,0
20230802,170000,1790293940,16700,16700,16700,16700,0
20230802,165900,1790293940,16700,16700,16700,16700,0
20230802,165800,1790293940,16700,16700,16700,16700,0
20230802,165700,1790293940,16700,16700,16700,16700,0
20230802,165600,1790293940,16700,16700,16700,16700,0
20230802,165500,1790293940,16700,16700,16700,16700,0
20230802,165400,1790293940,16700,16700,16700,16700,0
20230802,165300,1790293940,16700,16700,16700,16700,0
20230802,165200,1790293940,16700,16700,16700,16700,0
20230802,165100,1790293940,16700,16700,16700,16700,0
20230802,165000,1790293940,16700,16700,16700,16700,0
20230802,164900,1790293940,16700,16700,16700,16700,0
20230802,164800,1790293940,16700,16700,16700,16700,0
20230802,164700,1790293940,16700,16700,16700,16700,0
20230802,164600,1790293940,16700,16700,16700,16700,0
20230802,164500,1790293940,16700,16700,16700,16700,0
20230802,164400,1790293940,16700,16700,16700,16700,2649
20230802,164300,1790293940,16700,16700,16700,16700,0
20230802,164200,1790293940,16700,16700,16700,16700,0
20230802,164100,1790293940,16700,16700,16700,16700,0
20230802,164000,1790293940,16700,16700,16700,16700,0
20230802,163900,1790293940,16700,16700,16700,16700,0
20230802,163800,1790293940,16700,16700,16700,16700,0
20230802,163700,1790293940,16700,16700,16700,16700,0
20230802,163600,1790293940,16700,16700,16700,16700,0
20230802,163500,1790293940,16700,16700,16700,16700,0
20230802,163400,1790293940,16700,16700,16700,16700,0
20230802,163300,1790293940,16700,16700,16700,16700,0
20230802,163200,1790293940,16700,16700,16700,16700,0
20230802,163100,1790293940,16700,16700,16700,16700,0
20230802,163000,1790293940,16700,16700,16700,16700,0
20230802,162900,1790293940,16700,16700,16700,16700,0
20230802,162800,1790293940,16700,16700,16700,16700,0
20230802,162700,1790293940,16700,16700,16700,16700,0
20230802,162600,1790293940,16700,16700,16700,16700,0
20230802,162500,1790293940,16700,16700,16700,16700,0
20230802,162400,1790293940,16700,16700,16700,16700,0
20230802,162300,1790293940,16700,16700,16700,16700,0
20230802,162200,1790293940,16700,16700,16700,16700,0
20230802,162100,1790293940,16700,16700,16700,16700,0
20230802,162000,1790293940,16700,16700,16700,16700,0
20230802,161900,1790293940,16700,16700,16700,16700,0
20230802,161800,1790293940,16700,16700,16700,16700,0
20230802,161700,1790293940,16700,16700,16700,16700,0
20230802,161600,1790293940,16700,16700,16700,16700,0
20230802,161500,1790293940,16700,16700,16700,16700,0
20230802,161400,1790293940,16700,16700,16700,16700,2649
20230802,161300,1790293940,16700,16700,16700,16700,0
20230802,161200,1790293940,16700,16700,16700,16700,0
20230802,161100,1790293940,16700,16700,16700,16700,0
20230802,161000,1790293940,16700,16700,16700,16700,0
20230802,160900,1790293940,16700,16700,16700,16700,0
20230802,160800,1790293940,16700,16700,16700,16700,0
20230802,160700,1790293940,16700,16700,16700,16700,0
20230802,160600,1790293940,16700,16700,16700,16700,0
20230802,160500,1790293940,16700,16700,16700,16700,0
20230802,160400,1790293940,16700,16700,16700,16700,0
20230802,160300,1790293940,16700,16700,16700,16700,0
20230802,160200,1790293940,16700,16700,16700,16700,0
20230802,160100,1790293940,16700,16700,16700,16700,0
20230802,160000,1790293940,16700,16700,16700,16700,0
20230802,155900,1790293940,16700,16700,16700,16700,0
20230802,155800,1790293940,16700,16700,16700,16700,0
20230802,155700,1790293940,16700,16700,16700,16700,0
20230802,155600,1790293940,16700,16700,16700,16700,0
20230802,155500,1790293940,16700,16700,16700,16700,0
20230802,155400,1790293940,16700,16700,16700,16700,0
20230802,155300,1790293940,16700,16700,16700,16700,0
20230802,155200,1790293940,16700,16700,16700,16700,0
20230802,155100,1790293940,16700,16700,16700,16700,0
20230802,155000,1790293940,16700,16700,16700,16700,0
20230802,154900,1790293940,16700,16700,16700,16700,0
20230802,154800,1790293940,16700,16700,16700,16700,0
20230802,154700,1790293940,16700,16700,16700,16700,0
20230802,154600,1790293940,16700,16700,16700,16700,0
20230802,154500,1790293940,16700,16700,16700,16700,0
20230802,154400,1790293940,16700,16700,16700,16700,2649
20230802,154300,1790293940,16700,16700,16700,16700,0
20230802,154200,1790293940,16700,16700,16700,16700,0
20230802,154100,1790293940,16700,16700,16700,16700,0
20230802,154000,1790293940,16700,16700,16700,16700,0
20230802,153900,1790293940,16700,16700,16700,16700,0
20230802,153800,1790293940,16700,16700,16700,16700,0
20230802,153700,1790293940,16700,16700,16700,16700,0
20230802,153600,1790293940,16700,16700,16700,16700,0
20230802,153500,1790293940,16700,16700,16700,16700,0
20230802,153400,1790293940,16700,16700,16700,16700,0
20230802,153300,1790293940,16700,16700,16700,16700,0
20230802,153200,1790293940,16700,16700,16700,16700,0
20230802,153100,1790293940,16700,16700,16700,16700,0
20230802,153000,1790293940,16700,16700,16700,16700,2649
20230802,152900,1746055640,16680,16680,16680,16680,0
20230802,152800,1746055640,16680,16680,16680,16680,0
20230802,152700,1746055640,16680,16680,16680,16680,0
20230802,152600,1746055640,16680,16680,16680,16680,0
20230802,152500,1746055640,16680,16680,16680,16680,0
20230802,152400,1746055640,16680,16680,16680,16680,0
20230802,152300,1746055640,16680,16680,16680,16680,0
20230802,152200,1746055640,16680,16680,16680,16680,0
20230802,152100,1746055640,16680,16680,16680,16680,0
20230802,152000,1746055640,16680,16680,16680,16680,0
20230802,151900,1746055640,16680,16690,16690,16670,194
20230802,151800,1742819670,16690,16640,16690,16640,124
20230802,151700,1740755760,16640,16640,16640,16640,17
20230802,151600,1740472880,16640,16640,16640,16620,1185
20230802,151500,1720769880,16600,16670,16670,16600,985
20230802,151400,1704404020,16710,16620,16710,16600,1007
20230802,151300,1687636950,16600,16600,16600,16600,0
20230802,151200,1687636950,16600,16660,16660,16600,2041
20230802,151100,1653728800,16660,16680,16710,16660,714
20230802,151000,1641826770,16680,16680,16680,16680,100
20230802,150900,1640158770,16670,16670,16670,16670,0
20230802,150800,1640158770,16670,16670,16670,16670,1
20230802,150700,1640142100,16650,16670,16670,16640,1718
20230802,150600,1611530220,16680,16700,16700,16680,4421
20230802,150500,1537743260,16720,16770,16770,16720,1124
20230802,150400,1518949530,16770,16770,16770,16720,513
20230802,150300,1510363670,16770,16740,16770,16740,40
20230802,150200,1509693470,16740,16740,16740,16730,1003
20230802,150100,1492912920,16730,16790,16790,16730,450
20230802,150000,1485371570,16790,16800,16830,16790,207
20230802,145900,1481890720,16740,16800,16800,16740,141
20230802,145800,1479526960,16770,16780,16780,16770,153
20230802,145700,1476961110,16790,16770,16800,16770,582
20230802,145600,1467191540,16770,16740,16770,16720,21
20230802,145500,1466840300,16740,16770,16780,16700,827
20230802,145400,1453018750,16780,16800,16800,16720,99
20230802,145300,1451357760,16830,16870,16870,16790,815
20230802,145200,1437643200,16980,16860,16980,16860,93
20230802,145100,1436074980,17000,16990,17000,16990,175
20230802,145000,1433101720,16990,16740,16990,16700,718
20230802,144900,1421086080,16740,16740,16740,16650,769
20230802,144800,1408227480,16740,16850,16900,16740,4460
20230802,144700,1333340290,16850,16890,16890,16840,1098
20230802,144600,1314835770,16890,16900,16900,16850,733
20230802,144500,1302467930,16900,16980,16980,16900,3520
20230802,144400,1242944050,17000,17000,17000,16990,281
20230802,144300,1238168200,17010,17010,17010,17010,94
20230802,144200,1236569260,17010,17010,17010,17010,2
20230802,144100,1236535240,17010,17010,17010,17010,125
20230802,144000,1234408990,17010,16990,17010,16990,43
20230802,143900,1233678400,16990,16990,16990,16990,123
20230802,143800,1231588630,16990,16950,16990,16920,603
20230802,143700,1221384210,16920,16980,16980,16920,162
20230802,143600,1218636840,16920,17020,17020,16920,1708
20230802,143500,1189713550,17010,17010,17030,17010,71
20230802,143400,1188505420,17020,17020,17030,17020,204
20230802,143300,1185033320,17020,17020,17030,17020,293
20230802,143200,1180046450,17020,17000,17020,17000,55
20230802,143100,1179111130,17000,17020,17020,17000,119
20230802,143000,1177086750,17020,16980,17020,16980,5
20230802,142900,1177001700,16950,17020,17020,16950,385
20230802,142800,1170471140,17010,17020,17020,17010,38
20230802,142700,1169824580,17020,17010,17020,17010,119
20230802,142600,1167800300,17010,17000,17010,17000,172
20230802,142500,1164875730,17000,17000,17000,17000,13
20230802,142400,1164654730,16970,17020,17020,16970,116
20230802,142300,1162685350,17020,17010,17020,17010,186
20230802,142200,1159519660,17020,17040,17040,16990,373
20230802,142100,1153178690,17050,17050,17050,17020,31
20230802,142000,1152650530,17050,17020,17050,17020,179
20230802,141900,1149602210,17020,17050,17050,17000,321
20230802,141800,1144142540,17020,17010,17020,17010,56
20230802,141700,1143189970,17010,17050,17050,17000,26
20230802,141600,1142747680,17060,17050,17060,17050,111
20230802,141500,1140854630,17060,17000,17060,16960,233
20230802,141400,1136886520,17040,17030,17050,17030,22
20230802,141300,1136511570,17060,17020,17060,17020,10
20230802,141200,1136341330,17060,17060,17060,17060,171
20230802,141100,1133424070,17050,17070,17070,17050,127
20230802,141000,1131258700,17020,17000,17020,16960,101
20230802,140900,1129542870,17020,17070,17070,17020,189
20230802,140800,1126323480,17000,17000,17000,17000,331
20230802,140700,1120696480,17000,17000,17000,17000,14
20230802,140600,1120458480,17000,17000,17000,17000,174
20230802,140500,1117500480,17000,17000,17000,17000,127
20230802,140400,1115341480,16990,16990,16990,16990,180
20230802,140300,1112283280,16990,16990,16990,16990,15
20230802,140200,1112028430,16990,16990,16990,16990,5
20230802,140100,1111943480,17000,17000,17000,17000,197
20230802,140000,1108594480,17000,17000,17000,17000,128
20230802,135900,1106418480,17000,17040,17040,17000,339
20230802,135800,1100651240,17080,17080,17080,17080,85
20230802,135700,1099199440,17090,17020,17090,17020,179
20230802,135600,1096145020,17020,17080,17090,17020,162
20230802,135500,1093384510,17080,16960,17090,16960,152
20230802,135400,1090794360,17070,17080,17080,17070,115
20230802,135300,1088831300,17070,16910,17070,16910,3072
20230802,135200,1036856740,16900,17070,17070,16900,2921
20230802,135100,987455730,17020,16980,17020,16950,303
20230802,135000,982318890,17000,17070,17070,17000,268
20230802,134900,977750130,17070,17070,17070,17070,140
20230802,134800,975360330,17070,17070,17070,17070,1
20230802,134700,975343260,17000,16990,17000,16950,1775
20230802,134600,945235990,16970,17000,17000,16970,342
20230802,134500,939425600,17000,17000,17000,16980,222
20230802,134400,935655650,16980,17000,17000,16980,548
20230802,134300,926341470,17000,16990,17000,16990,552
20230802,134200,916961880,17000,17050,17070,17000,1126
20230802,134100,897808740,17070,17030,17070,17000,2440
20230802,134000,856299230,17070,17040,17080,17040,138
20230802,133900,853946360,17080,17060,17080,17040,307
20230802,133800,848712280,17060,17060,17060,17050,203
20230802,133700,845249810,17080,17080,17080,17070,69
20230802,133600,844071920,17100,17100,17120,17100,406
20230802,133500,837129260,17100,17100,17100,17100,128
20230802,133400,834940460,17100,17100,17100,17080,21
20230802,133300,834581510,17100,17100,17100,17080,82
20230802,133200,833180710,17120,17120,17120,17120,116
20230802,133100,831194790,17120,17120,17130,17120,152
20230802,133000,828592400,17130,17130,17130,17130,60
20230802,132900,827564600,17130,17120,17130,17120,26
20230802,132800,827119250,17130,17130,17130,17130,231
20230802,132700,823162220,17130,17120,17130,17110,81
20230802,132600,821775060,17120,17120,17120,17120,0
20230802,132500,821775060,17120,17150,17150,17120,117
20230802,132400,819768620,17150,17130,17150,17130,212
20230802,132300,816134500,17110,17110,17110,17110,6
20230802,132200,816031840,17100,17100,17100,17100,69
20230802,132100,814851940,17100,17100,17100,17100,114
20230802,132000,812902540,17100,17100,17100,17100,127
20230802,131900,810730840,17100,17100,17100,17100,79
20230802,131800,809379940,17100,17100,17100,17080,423
20230802,131700,802152640,17090,17150,17150,17090,684
20230802,131600,790441320,17150,17150,17150,17150,0
20230802,131500,790441320,17150,17150,17150,17150,10
20230802,131400,790269820,17150,17150,17150,17150,122
20230802,131300,788177520,17150,17150,17150,17150,176
20230802,131200,785159120,17150,17150,17150,17150,33
20230802,131100,784593170,17150,17150,17150,17150,432
20230802,131000,777184370,17150,17150,17150,17150,0
20230802,130900,777184370,17150,17150,17150,17150,0
20230802,130800,777184370,17150,17150,17150,17150,0
20230802,130700,777184370,17150,17150,17150,17150,101
20230802,130600,775452220,17140,17150,17150,17140,158
20230802,130500,772743970,17140,17150,17150,17140,160
20230802,130400,770000000,17150,17150,17150,17150,0
20230802,130300,770000000,17150,17150,17150,17150,33
20230802,130200,769434050,17150,17140,17150,17140,183
20230802,130100,766295700,17150,17150,17150,17150,13
20230802,130000,766072750,17150,17150,17150,17150,7
20230802,125900,765952700,17150,17110,17150,17110,278
20230802,125800,761193760,17110,17110,17110,17100,123
20230802,125700,759090230,17100,17110,17110,17100,140
20230802,125600,756695430,17110,17110,17110,17110,317
20230802,125500,751271560,17110,17150,17150,17110,674
20230802,125400,739721980,17150,17150,17150,17150,230
20230802,125300,735777480,17150,17150,17150,17150,0
20230802,125200,735777480,17150,17150,17150,17150,0
20230802,125100,735777480,17150,17150,17150,17150,0
20230802,125000,735777480,17150,17150,17150,17150,0
20230802,124900,735777480,17150,17150,17150,17150,171
20230802,124800,732844830,17150,17150,17150,17150,71
20230802,124700,731627180,17150,17150,17150,17150,23
20230802,124600,731232730,17150,17150,17150,17150,10
20230802,124500,731061230,17150,17150,17150,17140,200
20230802,124400,727631290,17150,17150,17150,17150,110
20230802,124300,725744790,17150,17150,17150,17150,79
20230802,124200,724389940,17150,17160,17160,17150,1964
20230802,124100,690707090,17170,17170,17170,17170,0
20230802,124000,690707090,17170,17170,17170,17170,0
20230802,123900,690707090,17170,17170,17170,17170,0
20230802,123800,690707090,17170,17170,17170,17170,0
20230802,123700,690707090,17170,17170,17170,17170,0
20230802,123600,690707090,17170,17170,17170,17170,0
20230802,123500,690707090,17170,17170,17170,17170,0
20230802,123400,690707090,17170,17170,17170,17170,8
20230802,123300,690569730,17170,17170,17170,17170,0
20230802,123200,690569730,17170,17170,17170,17170,0
20230802,123100,690569730,17170,17170,17170,17170,1
20230802,123000,690552560,17170,17170,17170,17170,10
20230802,122900,690380860,17150,17150,17150,17150,0
20230802,122800,690380860,17150,17160,17160,17150,238
20230802,122700,686298550,17150,17150,17150,17150,0
20230802,122600,686298550,17150,17150,17150,17150,0
20230802,122500,686298550,17150,17150,17150,17150,24
20230802,122400,685886950,17170,17170,17170,17170,0
20230802,122300,685886950,17170,17170,17170,17170,0
20230802,122200,685886950,17170,17150,17170,17150,196
20230802,122100,682525230,17170,17170,17170,17170,33
20230802,122000,681958620,17150,17150,17150,17150,0
20230802,121900,681958620,17150,17150,17150,17150,109
20230802,121800,680089270,17150,17150,17150,17150,0
20230802,121700,680089270,17150,17150,17150,17150,11
20230802,121600,679900620,17150,17150,17150,17150,839
20230802,121500,665511770,17150,17160,17160,17150,136
20230802,121400,663179360,17180,17180,17180,17180,0
20230802,121300,663179360,17180,17180,17180,17180,0
20230802,121200,663179360,17180,17160,17180,17160,147
20230802,121100,660656820,17160,17160,17160,17160,1
20230802,121000,660639660,17150,17150,17150,17150,0
20230802,120900,660639660,17150,17150,17150,17150,0
20230802,120800,660639660,17150,17150,17150,17150,0
20230802,120700,660639660,17150,17150,17150,17150,4
20230802,120600,660571060,17150,17150,17150,17150,218
20230802,120500,656832360,17150,17150,17150,17150,0
20230802,120400,656832360,17150,17150,17150,17150,86
20230802,120300,655357460,17150,17170,17170,17150,1367
20230802,120200,631913260,17170,17170,17170,17170,0
20230802,120100,631913260,17170,17170,17170,17170,0
20230802,120000,631913260,17170,17170,17170,17170,0
20230802,115900,631913260,17170,17170,17170,17170,0
20230802,115800,631913260,17170,17160,17170,17160,8
20230802,115700,631775940,17170,17170,17170,17170,0
20230802,115600,631775940,17170,17170,17170,17170,5
20230802,115500,631690090,17150,17170,17170,17150,101
20230802,115400,629957230,17200,17180,17200,17180,284
20230802,115300,625075560,17170,17160,17170,17160,110
20230802,115200,623186920,17150,17150,17150,17150,0
20230802,115100,623186920,17150,17150,17150,17150,1
20230802,115000,623169770,17150,17150,17150,17150,1
20230802,114900,623152620,17140,17130,17140,17130,37
20230802,114800,622518790,17130,17150,17150,17130,350
20230802,114700,616516350,17150,17150,17150,17150,0
20230802,114600,616516350,17150,17150,17150,17150,73
20230802,114500,615264400,17150,17150,17150,17150,73
20230802,114400,614012450,17150,17150,17150,17150,0
20230802,114300,614012450,17150,17150,17150,17150,95
20230802,114200,612383200,17150,17150,17150,17150,123
20230802,114100,610273750,17150,17150,17150,17150,59
20230802,114000,609261900,17150,17150,17150,17150,18
20230802,113900,608953200,17150,17150,17150,17150,229
20230802,113800,605025850,17150,17140,17150,17140,77
20230802,113700,603706050,17130,17130,17130,17130,15
20230802,113600,603449100,17150,17150,17150,17120,228
20230802,113500,599540650,17150,17150,17150,17120,15
20230802,113400,599283560,17150,17140,17150,17100,104
20230802,113300,597504900,17150,17150,17150,17150,215
20230802,113200,593817650,17150,17150,17150,17150,420
20230802,113100,586614650,17150,17150,17150,17150,50
20230802,113000,585757150,17150,17150,17150,17150,0
20230802,112900,585757150,17150,17170,17170,17150,66
20230802,112800,584624930,17150,17150,17150,17140,52
20230802,112700,583733250,17140,17150,17150,17140,75
20230802,112600,582447010,17140,17150,17150,17140,17
20230802,112500,582155620,17140,17150,17150,17140,212
20230802,112400,578520550,17150,17150,17150,17140,89
20230802,112300,576994700,17140,17130,17140,17130,15
20230802,112200,576737650,17150,17150,17150,17150,66
20230802,112100,575605750,17150,17150,17150,17150,114
20230802,112000,573650650,17110,17150,17150,17110,207
20230802,111900,570101240,17150,17150,17150,17150,0
20230802,111800,570101240,17150,17150,17150,17150,0
20230802,111700,570101240,17150,17150,17150,17150,126
20230802,111600,567940340,17150,17150,17150,17150,123
20230802,111500,565830890,17150,17150,17150,17150,50
20230802,111400,564973390,17130,17120,17130,17120,157
20230802,111300,562285280,17120,17120,17130,17120,58
20230802,111200,561292290,17090,17090,17090,17090,1
20230802,111100,561275200,17120,17150,17150,17090,211
20230802,111000,557659840,17150,17150,17150,17150,185
20230802,110900,554487090,17150,17150,17150,17150,395
20230802,110800,547712840,17150,17150,17150,17150,0
20230802,110700,547712840,17150,17150,17150,17150,94
20230802,110600,546100740,17150,17150,17150,17150,204
20230802,110500,542602140,17150,17150,17150,17150,0
20230802,110400,542602140,17150,17150,17150,17150,31
20230802,110300,542070490,17150,17150,17150,17150,275
20230802,110200,537354240,17160,17150,17160,17150,300
20230802,110100,532208840,17150,17150,17150,17150,0
20230802,110000,532208840,17150,17150,17150,17150,1
20230802,105900,532191690,17150,17090,17150,17090,290
20230802,105800,527223890,17090,17090,17090,17090,3
20230802,105700,527172620,17080,17080,17080,17080,30
20230802,105600,526660220,17070,17060,17070,17060,165
20230802,105500,523844320,17060,17060,17060,17030,726
20230802,105400,511468220,17070,17070,17070,17070,64
20230802,105300,510375740,17070,17070,17070,17070,8
20230802,105200,510239180,17090,17080,17090,17080,253
20230802,105100,505917840,17080,17090,17090,17060,673
20230802,105000,494429030,17090,17090,17090,17080,102
20230802,104900,492686710,17080,17090,17090,17070,169
20230802,104800,489798830,17090,17080,17090,17080,1675
20230802,104700,461187710,17080,17090,17090,17080,556
20230802,104600,451685870,17090,17150,17150,17090,21
20230802,104500,451326770,17110,17110,17110,17110,448
20230802,104400,443661490,17110,17110,17110,17100,243
20230802,104300,439504800,17110,17110,17110,17110,9
20230802,104200,439350810,17150,17150,17150,17100,11
20230802,104100,439162610,17140,17120,17140,17090,684
20230802,104000,427460640,17130,17150,17150,17130,201
20230802,103900,424015770,17140,17160,17160,17140,137
20230802,103800,421666180,17160,17150,17160,17150,19
20230802,103700,421340260,17150,17150,17150,17150,183
20230802,103600,418201810,17140,17150,17150,17140,7
20230802,103500,418081800,17150,17150,17150,17150,5
20230802,103400,417996050,17150,17150,17150,17150,186
20230802,103300,414806150,17130,17150,17150,17130,177
20230802,103200,411773600,17130,17130,17130,17130,0
20230802,103100,411773600,17130,17190,17190,17130,657
20230802,103000,400506290,17190,17190,17190,17190,6
20230802,102900,400403150,17200,17150,17200,17150,107
20230802,102800,398567460,17150,17150,17150,17150,74
20230802,102700,397298360,17150,17150,17150,17150,1
20230802,102600,397281210,17150,17150,17150,17150,0
20230802,102500,397281210,17150,17160,17160,17150,383
20230802,102400,390712260,17150,17150,17150,17150,0
20230802,102300,390712260,17150,17150,17150,17150,4
20230802,102200,390643660,17140,17150,17150,17140,32
20230802,102100,390095150,17130,17120,17130,17100,480
20230802,102000,381878350,17120,17130,17130,17110,309
20230802,101900,376587350,17130,17130,17130,17130,173
20230802,101800,373623860,17130,17170,17170,17130,6322
20230802,101700,265181680,17170,17180,17180,17170,225
20230802,101600,261317180,17180,17180,17180,17180,212
20230802,101500,257675020,17190,17190,17190,17190,0
20230802,101400,257675020,17190,17190,17190,17190,0
20230802,101300,257675020,17190,17190,17190,17190,25
20230802,101200,257245270,17210,17210,17210,17210,0
20230802,101100,257245270,17210,17200,17210,17200,2
20230802,101000,257210860,17250,17250,17250,17250,0
20230802,100900,257210860,17250,17250,17250,17250,0
20230802,100800,257210860,17250,17250,17250,17250,0
20230802,100700,257210860,17250,17190,17250,17190,101
20230802,100600,255474610,17250,17250,17250,17250,1
20230802,100500,255457360,17190,17210,17210,17190,49
20230802,100400,254614880,17240,17240,17240,17240,0
20230802,100300,254614880,17240,17240,17240,17240,1
20230802,100200,254597640,17250,17250,17250,17250,0
20230802,100100,254597640,17250,17250,17250,17250,0
20230802,100000,254597640,17250,17250,17250,17240,105
20230802,095900,252787310,17250,17250,17250,17250,1
20230802,095800,252770060,17190,17220,17220,17190,121
20230802,095700,250689140,17220,17240,17240,17220,100
20230802,095600,248966150,17270,17280,17280,17270,201
20230802,095500,245493870,17300,17300,17300,17300,64
20230802,095400,244386670,17310,17330,17330,17310,325
20230802,095300,238754870,17330,17360,17360,17330,225
20230802,095200,234854660,17370,17340,17370,17340,566
20230802,095100,225028050,17340,17340,17340,17340,21
20230802,095000,224663910,17340,17330,17340,17330,87
20230802,094900,223155400,17320,17330,17330,17320,57
20230802,094800,222167790,17300,17280,17330,17280,190
20230802,094700,218877840,17250,17250,17290,17250,859
20230802,094600,204049770,17250,17250,17250,17250,73
20230802,094500,202790520,17230,17230,17240,17230,74
20230802,094400,201515100,17240,17220,17240,17220,74
20230802,094300,200239970,17220,17200,17220,17200,37
20230802,094200,199603080,17210,17210,17210,17200,74
20230802,094100,198329610,17210,17210,17210,17210,36
20230802,094000,197710050,17220,17220,17220,17220,125
20230802,093900,195557550,17220,17220,17220,17220,2
20230802,093800,195523110,17220,17220,17220,17220,0
20230802,093700,195523110,17220,17220,17220,17220,0
20230802,093600,195523110,17220,17210,17220,17210,48
20230802,093500,194696930,17210,17210,17210,17210,0
20230802,093400,194696930,17210,17210,17210,17210,28
20230802,093300,194215050,17170,17170,17170,17170,500
20230802,093200,185630050,17210,17170,17210,17170,328
20230802,093100,179998250,17170,17160,17170,17140,129
20230802,093000,177786340,17160,17150,17170,17140,460
20230802,092900,169896050,17170,17200,17200,17140,365
20230802,092800,163635160,17210,17210,17210,17210,50
20230802,092700,162774660,17210,17180,17210,17100,1067
20230802,092600,144475660,17220,17220,17220,17220,1
20230802,092500,144458440,17100,17100,17100,17100,0
20230802,092400,144458440,17100,17140,17140,17100,1000
20230802,092300,127346330,17150,17160,17160,17150,1005
20230802,092200,110110490,17150,17260,17260,17150,1001
20230802,092100,92939550,17150,17150,17150,17150,0
20230802,092000,92939550,17150,17150,17150,17150,0
20230802,091900,92939550,17150,17150,17150,17150,30
20230802,091800,92425050,17260,17190,17260,17150,2023
20230802,091700,57725310,17260,17260,17260,17260,1
20230802,091600,57708050,17270,17270,17270,17270,2
20230802,091500,57673510,17270,17260,17270,17250,13
20230802,091400,57449130,17260,17260,17260,17260,1
20230802,091300,57431870,17150,17150,17150,17150,0
20230802,091200,57431870,17150,17150,17150,17150,500
20230802,091100,48856870,17320,17320,17320,17320,0
20230802,091000,48856870,17320,17180,17320,17180,7
20230802,090900,48736220,17180,17180,17180,17180,20
20230802,090800,48392620,17180,17340,17340,17180,24
20230802,090700,47976930,17180,17170,17180,17170,28
20230802,090600,47495930,17350,17200,17350,17200,39
20230802,090500,46821530,17080,17150,17150,17080,1261
20230802,090400,25263950,17140,17200,17200,17140,226
20230802,090300,21388050,17080,17080,17080,17080,93
20230802,090200,19799610,17150,17150,17150,17150,90
20230802,090100,18256110,17150,17100,17150,17080,144
20230802,090000,15793880,17100,17200,17200,17100,920