KissMeData/043370/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191700,1453890560,9990,9990,9990,9990,1470
20230802,191600,1453890560,9990,9990,9990,9990,0
20230802,191500,1453890560,9990,9990,9990,9990,0
20230802,191400,1453890560,9990,9990,9990,9990,0
20230802,191300,1453890560,9990,9990,9990,9990,0
20230802,191200,1453890560,9990,9990,9990,9990,0
20230802,191100,1453890560,9990,9990,9990,9990,0
20230802,191000,1453890560,9990,9990,9990,9990,0
20230802,190900,1453890560,9990,9990,9990,9990,0
20230802,190800,1453890560,9990,9990,9990,9990,0
20230802,190700,1453890560,9990,9990,9990,9990,0
20230802,190600,1453890560,9990,9990,9990,9990,0
20230802,190500,1453890560,9990,9990,9990,9990,0
20230802,190400,1453890560,9990,9990,9990,9990,0
20230802,190300,1453890560,9990,9990,9990,9990,0
20230802,190200,1453890560,9990,9990,9990,9990,0
20230802,190100,1453890560,9990,9990,9990,9990,0
20230802,190000,1453890560,9990,9990,9990,9990,0
20230802,185900,1453890560,9990,9990,9990,9990,0
20230802,185800,1453890560,9990,9990,9990,9990,0
20230802,185700,1453890560,9990,9990,9990,9990,0
20230802,185600,1453890560,9990,9990,9990,9990,0
20230802,185500,1453890560,9990,9990,9990,9990,0
20230802,185400,1453890560,9990,9990,9990,9990,0
20230802,185300,1453890560,9990,9990,9990,9990,0
20230802,185200,1453890560,9990,9990,9990,9990,0
20230802,185100,1453890560,9990,9990,9990,9990,0
20230802,185000,1453890560,9990,9990,9990,9990,0
20230802,184900,1453890560,9990,9990,9990,9990,0
20230802,184800,1453890560,9990,9990,9990,9990,0
20230802,184700,1453890560,9990,9990,9990,9990,1470
20230802,184600,1453890560,9990,9990,9990,9990,0
20230802,184500,1453890560,9990,9990,9990,9990,0
20230802,184400,1453890560,9990,9990,9990,9990,0
20230802,184300,1453890560,9990,9990,9990,9990,0
20230802,184200,1453890560,9990,9990,9990,9990,0
20230802,184100,1453890560,9990,9990,9990,9990,0
20230802,184000,1453890560,9990,9990,9990,9990,0
20230802,183900,1453890560,9990,9990,9990,9990,0
20230802,183800,1453890560,9990,9990,9990,9990,0
20230802,183700,1453890560,9990,9990,9990,9990,0
20230802,183600,1453890560,9990,9990,9990,9990,0
20230802,183500,1453890560,9990,9990,9990,9990,0
20230802,183400,1453890560,9990,9990,9990,9990,0
20230802,183300,1453890560,9990,9990,9990,9990,0
20230802,183200,1453890560,9990,9990,9990,9990,0
20230802,183100,1453890560,9990,9990,9990,9990,0
20230802,183000,1453890560,9990,9990,9990,9990,0
20230802,182900,1453890560,9990,9990,9990,9990,0
20230802,182800,1453890560,9990,9990,9990,9990,0
20230802,182700,1453890560,9990,9990,9990,9990,0
20230802,182600,1453890560,9990,9990,9990,9990,0
20230802,182500,1453890560,9990,9990,9990,9990,0
20230802,182400,1453890560,9990,9990,9990,9990,0
20230802,182300,1453890560,9990,9990,9990,9990,0
20230802,182200,1453890560,9990,9990,9990,9990,0
20230802,182100,1453890560,9990,9990,9990,9990,0
20230802,182000,1453890560,9990,9990,9990,9990,0
20230802,181900,1453890560,9990,9990,9990,9990,0
20230802,181800,1453890560,9990,9990,9990,9990,0
20230802,181700,1453890560,9990,9990,9990,9990,1470
20230802,181600,1453890560,9990,9990,9990,9990,0
20230802,181500,1453890560,9990,9990,9990,9990,0
20230802,181400,1453890560,9990,9990,9990,9990,0
20230802,181300,1453890560,9990,9990,9990,9990,0
20230802,181200,1453890560,9990,9990,9990,9990,0
20230802,181100,1453890560,9990,9990,9990,9990,0
20230802,181000,1453890560,9990,9990,9990,9990,0
20230802,180900,1453890560,9990,9990,9990,9990,0
20230802,180800,1453890560,9990,9990,9990,9990,0
20230802,180700,1453890560,9990,9990,9990,9990,0
20230802,180600,1453890560,9990,9990,9990,9990,0
20230802,180500,1453890560,9990,9990,9990,9990,0
20230802,180400,1453890560,9990,9990,9990,9990,0
20230802,180300,1453890560,9990,9990,9990,9990,0
20230802,180200,1453890560,9990,9990,9990,9990,0
20230802,180100,1453890560,9990,9990,9990,9990,0
20230802,180000,1453890560,9990,9990,9990,9990,0
20230802,175900,1453890560,9990,9990,9990,9990,0
20230802,175800,1453890560,9990,9990,9990,9990,0
20230802,175700,1453890560,9990,9990,9990,9990,0
20230802,175600,1453890560,9990,9990,9990,9990,0
20230802,175500,1453890560,9990,9990,9990,9990,0
20230802,175400,1453890560,9990,9990,9990,9990,0
20230802,175300,1453890560,9990,9990,9990,9990,0
20230802,175200,1453890560,9990,9990,9990,9990,0
20230802,175100,1453890560,9990,9990,9990,9990,0
20230802,175000,1453890560,9990,9990,9990,9990,0
20230802,174900,1453890560,9990,9990,9990,9990,0
20230802,174800,1453890560,9990,9990,9990,9990,0
20230802,174700,1453890560,9990,9990,9990,9990,1470
20230802,174600,1453890560,9990,9990,9990,9990,0
20230802,174500,1453890560,9990,9990,9990,9990,0
20230802,174400,1453890560,9990,9990,9990,9990,0
20230802,174300,1453890560,9990,9990,9990,9990,0
20230802,174200,1453890560,9990,9990,9990,9990,0
20230802,174100,1453890560,9990,9990,9990,9990,0
20230802,174000,1453890560,9990,9990,9990,9990,0
20230802,173900,1453890560,9990,9990,9990,9990,0
20230802,173800,1453890560,9990,9990,9990,9990,0
20230802,173700,1453890560,9990,9990,9990,9990,0
20230802,173600,1453890560,9990,9990,9990,9990,0
20230802,173500,1453890560,9990,9990,9990,9990,0
20230802,173400,1453890560,9990,9990,9990,9990,0
20230802,173300,1453890560,9990,9990,9990,9990,0
20230802,173200,1453890560,9990,9990,9990,9990,0
20230802,173100,1453890560,9990,9990,9990,9990,0
20230802,173000,1453890560,9990,9990,9990,9990,0
20230802,172900,1453890560,9990,9990,9990,9990,0
20230802,172800,1453890560,9990,9990,9990,9990,0
20230802,172700,1453890560,9990,9990,9990,9990,0
20230802,172600,1453890560,9990,9990,9990,9990,0
20230802,172500,1453890560,9990,9990,9990,9990,0
20230802,172400,1453890560,9990,9990,9990,9990,0
20230802,172300,1453890560,9990,9990,9990,9990,0
20230802,172200,1453890560,9990,9990,9990,9990,0
20230802,172100,1453890560,9990,9990,9990,9990,0
20230802,172000,1453890560,9990,9990,9990,9990,0
20230802,171900,1453890560,9990,9990,9990,9990,0
20230802,171800,1453890560,9990,9990,9990,9990,0
20230802,171700,1453890560,9990,9990,9990,9990,1470
20230802,171600,1453890560,9990,9990,9990,9990,0
20230802,171500,1453890560,9990,9990,9990,9990,0
20230802,171400,1453890560,9990,9990,9990,9990,0
20230802,171300,1453890560,9990,9990,9990,9990,0
20230802,171200,1453890560,9990,9990,9990,9990,0
20230802,171100,1453890560,9990,9990,9990,9990,0
20230802,171000,1453890560,9990,9990,9990,9990,0
20230802,170900,1453890560,9990,9990,9990,9990,0
20230802,170800,1453890560,9990,9990,9990,9990,0
20230802,170700,1453890560,9990,9990,9990,9990,0
20230802,170600,1453890560,9990,9990,9990,9990,0
20230802,170500,1453890560,9990,9990,9990,9990,0
20230802,170400,1453890560,9990,9990,9990,9990,0
20230802,170300,1453890560,9990,9990,9990,9990,0
20230802,170200,1453890560,9990,9990,9990,9990,0
20230802,170100,1453890560,9990,9990,9990,9990,0
20230802,170000,1453890560,9990,9990,9990,9990,0
20230802,165900,1453890560,9990,9990,9990,9990,0
20230802,165800,1453890560,9990,9990,9990,9990,0
20230802,165700,1453890560,9990,9990,9990,9990,0
20230802,165600,1453890560,9990,9990,9990,9990,0
20230802,165500,1453890560,9990,9990,9990,9990,0
20230802,165400,1453890560,9990,9990,9990,9990,0
20230802,165300,1453890560,9990,9990,9990,9990,0
20230802,165200,1453890560,9990,9990,9990,9990,0
20230802,165100,1453890560,9990,9990,9990,9990,0
20230802,165000,1453890560,9990,9990,9990,9990,0
20230802,164900,1453890560,9990,9990,9990,9990,0
20230802,164800,1453890560,9990,9990,9990,9990,0
20230802,164700,1453890560,9990,9990,9990,9990,1470
20230802,164600,1453890560,9990,9990,9990,9990,0
20230802,164500,1453890560,9990,9990,9990,9990,0
20230802,164400,1453890560,9990,9990,9990,9990,0
20230802,164300,1453890560,9990,9990,9990,9990,0
20230802,164200,1453890560,9990,9990,9990,9990,0
20230802,164100,1453890560,9990,9990,9990,9990,0
20230802,164000,1453890560,9990,9990,9990,9990,0
20230802,163900,1453890560,9990,9990,9990,9990,0
20230802,163800,1453890560,9990,9990,9990,9990,0
20230802,163700,1453890560,9990,9990,9990,9990,0
20230802,163600,1453890560,9990,9990,9990,9990,0
20230802,163500,1453890560,9990,9990,9990,9990,0
20230802,163400,1453890560,9990,9990,9990,9990,0
20230802,163300,1453890560,9990,9990,9990,9990,0
20230802,163200,1453890560,9990,9990,9990,9990,0
20230802,163100,1453890560,9990,9990,9990,9990,0
20230802,163000,1453890560,9990,9990,9990,9990,0
20230802,162900,1453890560,9990,9990,9990,9990,0
20230802,162800,1453890560,9990,9990,9990,9990,0
20230802,162700,1453890560,9990,9990,9990,9990,0
20230802,162600,1453890560,9990,9990,9990,9990,0
20230802,162500,1453890560,9990,9990,9990,9990,0
20230802,162400,1453890560,9990,9990,9990,9990,0
20230802,162300,1453890560,9990,9990,9990,9990,0
20230802,162200,1453890560,9990,9990,9990,9990,0
20230802,162100,1453890560,9990,9990,9990,9990,0
20230802,162000,1453890560,9990,9990,9990,9990,0
20230802,161900,1453890560,9990,9990,9990,9990,0
20230802,161800,1453890560,9990,9990,9990,9990,0
20230802,161700,1453890560,9990,9990,9990,9990,1470
20230802,161600,1453890560,9990,9990,9990,9990,0
20230802,161500,1453890560,9990,9990,9990,9990,0
20230802,161400,1453890560,9990,9990,9990,9990,0
20230802,161300,1453890560,9990,9990,9990,9990,0
20230802,161200,1453890560,9990,9990,9990,9990,0
20230802,161100,1453890560,9990,9990,9990,9990,0
20230802,161000,1453890560,9990,9990,9990,9990,0
20230802,160900,1453890560,9990,9990,9990,9990,0
20230802,160800,1453890560,9990,9990,9990,9990,0
20230802,160700,1453890560,9990,9990,9990,9990,0
20230802,160600,1453890560,9990,9990,9990,9990,0
20230802,160500,1453890560,9990,9990,9990,9990,0
20230802,160400,1453890560,9990,9990,9990,9990,0
20230802,160300,1453890560,9990,9990,9990,9990,0
20230802,160200,1453890560,9990,9990,9990,9990,0
20230802,160100,1453890560,9990,9990,9990,9990,0
20230802,160000,1453890560,9990,9990,9990,9990,0
20230802,155900,1453890560,9990,9990,9990,9990,0
20230802,155800,1453890560,9990,9990,9990,9990,0
20230802,155700,1453890560,9990,9990,9990,9990,0
20230802,155600,1453890560,9990,9990,9990,9990,0
20230802,155500,1453890560,9990,9990,9990,9990,0
20230802,155400,1453890560,9990,9990,9990,9990,0
20230802,155300,1453890560,9990,9990,9990,9990,0
20230802,155200,1453890560,9990,9990,9990,9990,0
20230802,155100,1453890560,9990,9990,9990,9990,0
20230802,155000,1453890560,9990,9990,9990,9990,0
20230802,154900,1453890560,9990,9990,9990,9990,0
20230802,154800,1453890560,9990,9990,9990,9990,0
20230802,154700,1453890560,9990,9990,9990,9990,1470
20230802,154600,1453890560,9990,9990,9990,9990,0
20230802,154500,1453890560,9990,9990,9990,9990,0
20230802,154400,1453890560,9990,9990,9990,9990,0
20230802,154300,1453890560,9990,9990,9990,9990,0
20230802,154200,1453890560,9990,9990,9990,9990,0
20230802,154100,1453890560,9990,9990,9990,9990,0
20230802,154000,1453890560,9990,9990,9990,9990,0
20230802,153900,1453890560,9990,9990,9990,9990,0
20230802,153800,1453890560,9990,9990,9990,9990,0
20230802,153700,1453890560,9990,9990,9990,9990,0
20230802,153600,1453890560,9990,9990,9990,9990,0
20230802,153500,1453890560,9990,9990,9990,9990,0
20230802,153400,1453890560,9990,9990,9990,9990,0
20230802,153300,1453890560,9990,9990,9990,9990,0
20230802,153200,1453890560,9990,9990,9990,9990,0
20230802,153100,1453890560,9990,9990,9990,9990,0
20230802,153000,1453890560,9990,9990,9990,9990,1470
20230802,152900,1439205260,10000,10000,10000,10000,0
20230802,152800,1439205260,10000,10000,10000,10000,0
20230802,152700,1439205260,10000,10000,10000,10000,0
20230802,152600,1439205260,10000,10000,10000,10000,0
20230802,152500,1439205260,10000,10000,10000,10000,0
20230802,152400,1439205260,10000,10000,10000,10000,0
20230802,152300,1439205260,10000,10000,10000,10000,0
20230802,152200,1439205260,10000,10000,10000,10000,0
20230802,152100,1439205260,10000,10000,10000,10000,0
20230802,152000,1439205260,10000,10000,10000,10000,0
20230802,151900,1439205260,10000,9990,10010,9990,96
20230802,151800,1438244460,10000,10010,10030,10000,295
20230802,151700,1435294350,10000,10000,10000,10000,1
20230802,151600,1435284350,10030,10010,10030,10010,53
20230802,151500,1434753600,10010,10040,10040,10010,160
20230802,151400,1433149000,10040,10010,10040,10010,12
20230802,151300,1433028650,10000,9990,10000,9990,425
20230802,151200,1428779830,9990,9990,9990,9990,10
20230802,151100,1428679930,9990,9990,9990,9980,234
20230802,151000,1426342280,10000,10000,10000,10000,60
20230802,150900,1425742280,9990,9980,9990,9980,94
20230802,150800,1424803230,9990,10000,10000,9990,1671
20230802,150700,1408109840,10000,10000,10000,10000,34
20230802,150600,1407769840,10000,10000,10000,10000,1
20230802,150500,1407759840,9990,10000,10000,9990,1418
20230802,150400,1393590970,10000,10000,10000,10000,203
20230802,150300,1391560970,10000,10000,10000,10000,100
20230802,150200,1390560970,10000,10000,10000,10000,100
20230802,150100,1389560970,10000,9990,10000,9990,311
20230802,150000,1386450980,10000,10000,10000,9990,12
20230802,145900,1386330990,10000,10000,10000,10000,11
20230802,145800,1386220990,10000,10000,10010,10000,101
20230802,145700,1385210890,10010,10010,10010,10010,0
20230802,145600,1385210890,10010,10010,10010,10010,125
20230802,145500,1383959640,10030,10000,10030,10000,656
20230802,145400,1377395620,10000,10000,10000,9990,1536
20230802,145300,1362035670,10000,10000,10000,10000,300
20230802,145200,1359035670,10000,10000,10000,10000,1
20230802,145100,1359025670,9990,9990,9990,9990,0
20230802,145000,1359025670,9990,9990,9990,9990,50
20230802,144900,1358526170,9990,9990,9990,9990,240
20230802,144800,1356128570,10000,10000,10000,10000,0
20230802,144700,1356128570,10000,10000,10000,10000,600
20230802,144600,1350128570,10020,10020,10020,10020,10
20230802,144500,1350028370,10020,10020,10020,10020,1
20230802,144400,1350018350,10010,10000,10010,10000,6
20230802,144300,1349958340,10000,10000,10000,10000,22
20230802,144200,1349738340,10000,10000,10000,10000,1832
20230802,144100,1331418340,10000,10000,10000,9990,926
20230802,144000,1322158850,10000,10010,10010,9990,1901
20230802,143900,1303148260,10020,10020,10020,10020,240
20230802,143800,1300743460,10020,10020,10020,10020,200
20230802,143700,1298739460,10020,10020,10020,10020,100
20230802,143600,1297737460,10020,10020,10020,10020,200
20230802,143500,1295733460,10020,10010,10020,10010,293
20230802,143400,1292798110,10010,10020,10020,10010,764
20230802,143300,1285143430,10030,10050,10050,10030,2117
20230802,143200,1263907010,10040,10000,10040,10000,5545
20230802,143100,1208449490,9990,10000,10000,9990,610
20230802,143000,1202349590,9990,9990,9990,9990,27
20230802,142900,1202079860,9990,9990,9990,9990,30
20230802,142800,1201780160,9990,10020,10020,9990,906
20230802,142700,1192723400,10020,10000,10020,9990,3289
20230802,142600,1159833350,10000,10020,10020,10000,815
20230802,142500,1151681300,10020,10010,10020,10010,169
20230802,142400,1149989390,10030,10030,10030,10030,0
20230802,142300,1149989390,10030,10030,10030,10030,0
20230802,142200,1149989390,10030,10020,10030,10020,13
20230802,142100,1149859120,10010,10010,10010,10010,107
20230802,142000,1148788050,10030,10030,10030,10030,1
20230802,141900,1148778020,10010,10020,10030,10010,107
20230802,141800,1147705260,10020,10020,10020,10020,1
20230802,141700,1147695240,10020,10010,10020,10010,49
20230802,141600,1147204640,10010,10000,10010,10000,2
20230802,141500,1147184630,10030,10030,10030,10030,10
20230802,141400,1147084330,10030,10070,10070,10000,602
20230802,141300,1141051580,10070,10070,10070,10070,10
20230802,141200,1140950880,10060,10050,10070,10050,136
20230802,141100,1139583130,10050,10050,10050,10050,19
20230802,141000,1139392180,10070,10060,10070,10060,52
20230802,140900,1138868680,10050,10060,10060,10050,20
20230802,140800,1138667660,10060,10060,10060,10060,60
20230802,140700,1138064060,10060,10050,10060,10050,30
20230802,140600,1137762360,10050,10000,10050,10000,1384
20230802,140500,1123896980,10000,9980,10000,9980,4009
20230802,140400,1083807140,10000,9980,10000,9980,933
20230802,140300,1074494280,9990,10010,10010,9990,590
20230802,140200,1068597690,10020,10020,10020,10020,2
20230802,140100,1068577650,10020,10020,10020,10020,35
20230802,140000,1068226950,10010,10020,10020,10010,71
20230802,135900,1067515540,10020,10030,10030,10020,3207
20230802,135800,1035381210,10070,10040,10070,10010,1044
20230802,135700,1024871010,10060,10050,10060,10050,100
20230802,135600,1023865030,10060,10040,10060,10040,80
20230802,135500,1023060550,10000,10040,10050,10000,4439
20230802,135400,978667440,10000,10020,10030,10000,7733
20230802,135300,901334310,9980,10010,10010,9970,553
20230802,135200,895812120,10010,10000,10010,10000,78
20230802,135100,895031370,9990,10010,10050,9990,9492
20230802,135000,800108200,10010,10050,10050,10010,30
20230802,134900,799807180,10040,10030,10040,10000,714
20230802,134800,792660690,10020,10020,10020,10020,7
20230802,134700,792590550,10030,10040,10060,10030,71
20230802,134600,791877020,10020,10020,10040,10020,142
20230802,134500,790453000,10020,10000,10020,9990,786
20230802,134400,782598570,10000,10000,10000,10000,375
20230802,134300,778848570,10000,10080,10080,10000,1869
20230802,134200,760088860,10090,10090,10100,10090,116
20230802,134100,758917720,10080,10080,10080,10080,2
20230802,134000,758897560,10080,10030,10130,10030,647
20230802,133900,752382920,9990,10040,10040,9990,3349
20230802,133800,718883910,10010,10060,10060,10010,1590
20230802,133700,702946300,10070,10080,10080,10050,1422
20230802,133600,688640040,10080,10110,10110,10080,2474
20230802,133500,663650390,10140,10110,10140,10110,101
20230802,133400,662627000,10140,10120,10140,10120,1875
20230802,133300,643617950,10120,10120,10120,10120,310
20230802,133200,640480750,10110,10100,10110,10100,8
20230802,133100,640399880,10110,10140,10140,10110,3421
20230802,133000,605742700,10130,10140,10140,10130,4178
20230802,132900,563377790,10130,10140,10140,10120,2095
20230802,132800,542134530,10140,10140,10140,10110,4596
20230802,132700,495537690,10140,10150,10150,10140,1446
20230802,132600,480860800,10150,10170,10170,10140,1829
20230802,132500,462295120,10190,10190,10190,10190,0
20230802,132400,462295120,10190,10160,10190,10140,1065
20230802,132300,451477730,10160,10220,10220,10160,3996
20230802,132200,410777560,10230,10230,10230,10230,669
20230802,132100,403933690,10240,10240,10240,10240,0
20230802,132000,403933690,10240,10240,10240,10240,10
20230802,131900,403831290,10240,10240,10240,10240,50
20230802,131800,403319290,10240,10250,10250,10240,1040
20230802,131700,392663650,10260,10260,10260,10260,0
20230802,131600,392663650,10260,10270,10270,10260,231
20230802,131500,390293220,10280,10280,10280,10280,0
20230802,131400,390293220,10280,10280,10280,10280,1
20230802,131300,390282940,10270,10270,10270,10270,14
20230802,131200,390139160,10270,10270,10270,10270,0
20230802,131100,390139160,10270,10270,10270,10270,12
20230802,131000,390015920,10270,10270,10270,10270,1
20230802,130900,390005650,10270,10270,10270,10270,1
20230802,130800,389995380,10260,10260,10260,10260,24
20230802,130700,389749140,10250,10250,10250,10250,7
20230802,130600,389677390,10250,10270,10270,10250,102
20230802,130500,388631850,10250,10270,10270,10250,27
20230802,130400,388354850,10260,10260,10260,10260,0
20230802,130300,388354850,10260,10260,10260,10260,7
20230802,130200,388283030,10250,10250,10250,10250,100
20230802,130100,387258030,10250,10270,10270,10250,176
20230802,130000,385453400,10270,10270,10270,10270,82
20230802,125900,384611260,10270,10270,10270,10260,124
20230802,125800,383338870,10260,10260,10270,10260,422
20230802,125700,379007150,10240,10240,10260,10240,24
20230802,125600,378761170,10240,10250,10250,10240,101
20230802,125500,377726530,10230,10250,10250,10230,123
20230802,125400,376467370,10240,10250,10250,10240,200
20230802,125300,374418970,10250,10270,10270,10250,576
20230802,125200,368511010,10290,10280,10290,10280,127
20230802,125100,367205440,10290,10290,10290,10290,2
20230802,125000,367184860,10260,10300,10300,10260,104
20230802,124900,366117380,10270,10300,10300,10270,27
20230802,124800,365839490,10300,10300,10300,10300,0
20230802,124700,365839490,10300,10300,10300,10300,0
20230802,124600,365839490,10300,10280,10300,10280,372
20230802,124500,362015310,10280,10280,10280,10280,107
20230802,124400,360915350,10280,10290,10290,10280,200
20230802,124300,358859130,10300,10300,10300,10300,4
20230802,124200,358817930,10290,10290,10290,10290,20
20230802,124100,358612130,10300,10290,10300,10290,1032
20230802,124000,347992810,10290,10310,10310,10290,393
20230802,123900,343947970,10320,10300,10320,10300,141
20230802,123800,342493370,10300,10300,10300,10300,0
20230802,123700,342493370,10300,10290,10300,10290,9
20230802,123600,342400740,10290,10310,10310,10290,45
20230802,123500,341937490,10320,10310,10320,10310,34
20230802,123400,341586690,10310,10310,10310,10310,1
20230802,123300,341576380,10310,10310,10310,10310,9
20230802,123200,341483590,10320,10290,10320,10290,50
20230802,123100,340968790,10290,10290,10290,10290,0
20230802,123000,340968790,10290,10230,10290,10230,1754
20230802,122900,322952120,10230,10230,10230,10230,19
20230802,122800,322757750,10220,10230,10230,10220,12
20230802,122700,322635090,10230,10230,10230,10230,377
20230802,122600,318778380,10230,10240,10240,10230,64
20230802,122500,318123090,10240,10250,10250,10240,8
20230802,122400,318041150,10250,10260,10260,10250,446
20230802,122300,313468930,10270,10270,10270,10270,0
20230802,122200,313468930,10270,10270,10270,10270,0
20230802,122100,313468930,10270,10270,10270,10270,0
20230802,122000,313468930,10270,10260,10270,10260,31
20230802,121900,313150770,10260,10260,10260,10260,3
20230802,121800,313119990,10250,10250,10250,10250,12
20230802,121700,312996990,10250,10250,10250,10250,0
20230802,121600,312996990,10250,10250,10250,10250,9
20230802,121500,312904740,10250,10250,10250,10250,2
20230802,121400,312884240,10250,10260,10260,10250,528
20230802,121300,307471600,10280,10260,10280,10250,326
20230802,121200,304128530,10250,10260,10260,10250,81
20230802,121100,303297480,10270,10270,10270,10270,13
20230802,121000,303163970,10270,10300,10300,10270,1134
20230802,120900,291503740,10300,10300,10300,10300,792
20230802,120800,283346140,10300,10300,10300,10300,27
20230802,120700,283068040,10300,10310,10310,10300,20
20230802,120600,282861880,10320,10310,10320,10300,102
20230802,120500,281810130,10310,10310,10310,10310,0
20230802,120400,281810130,10310,10310,10310,10310,13
20230802,120300,281676100,10310,10310,10310,10310,311
20230802,120200,278469690,10310,10320,10320,10310,204
20230802,120100,276364780,10320,10320,10320,10320,0
20230802,120000,276364780,10320,10330,10330,10320,66
20230802,115900,275683520,10320,10320,10320,10320,125
20230802,115800,274393520,10320,10330,10330,10320,192
20230802,115700,272411730,10320,10320,10320,10320,100
20230802,115600,271379730,10320,10330,10330,10320,133
20230802,115500,270006910,10320,10320,10320,10320,100
20230802,115400,268974910,10330,10320,10330,10320,48
20230802,115300,268479140,10330,10330,10330,10330,6
20230802,115200,268417160,10330,10320,10330,10320,27
20230802,115100,268138320,10330,10330,10330,10320,16
20230802,115000,267973090,10320,10330,10330,10320,71
20230802,114900,267240160,10330,10330,10330,10330,50
20230802,114800,266723660,10330,10330,10330,10330,20
20230802,114700,266517060,10320,10330,10330,10320,24
20230802,114600,266269210,10330,10330,10330,10330,20
20230802,114500,266062610,10320,10330,10330,10320,32
20230802,114400,265732120,10320,10330,10330,10320,27
20230802,114300,265453410,10320,10320,10330,10320,30
20230802,114200,265143670,10330,10320,10330,10320,380
20230802,114100,261222010,10320,10320,10330,10320,231
20230802,114000,258837880,10330,10330,10330,10330,7
20230802,113900,258765570,10330,10330,10330,10330,20
20230802,113800,258558970,10320,10330,10330,10320,8
20230802,113700,258476340,10320,10330,10330,10320,509
20230802,113600,253218450,10340,10330,10340,10330,25
20230802,113500,252960140,10330,10330,10340,10330,51
20230802,113400,252433110,10340,10340,10340,10340,7
20230802,113300,252360730,10330,10340,10340,10330,42
20230802,113200,251926670,10340,10340,10340,10340,10
20230802,113100,251823270,10340,10340,10340,10340,14
20230802,113000,251678510,10340,10340,10340,10340,21
20230802,112900,251461370,10340,10340,10340,10340,6
20230802,112800,251399330,10340,10350,10350,10330,57
20230802,112700,250809820,10350,10350,10350,10350,7
20230802,112600,250737370,10340,10340,10340,10330,186
20230802,112500,248814630,10330,10360,10360,10330,553
20230802,112400,243091320,10350,10360,10370,10350,125
20230802,112300,241796190,10370,10360,10370,10360,16
20230802,112200,241630340,10360,10370,10370,10360,277
20230802,112100,238758670,10370,10370,10380,10370,22
20230802,112000,238530460,10370,10400,10400,10370,304
20230802,111900,235372900,10390,10410,10410,10380,69
20230802,111800,234654680,10410,10400,10410,10350,2992
20230802,111700,203638700,10410,10400,10410,10400,22
20230802,111600,203409830,10410,10410,10410,10410,20
20230802,111500,203201630,10400,10420,10420,10400,302
20230802,111400,200060470,10400,10420,10420,10400,338
20230802,111300,196544150,10410,10410,10420,10410,29
20230802,111200,196242050,10410,10410,10410,10410,1
20230802,111100,196231640,10420,10420,10420,10410,40
20230802,111000,195815030,10420,10410,10420,10410,9
20230802,110900,195721270,10410,10410,10420,10400,611
20230802,110800,189364970,10410,10420,10420,10410,283
20230802,110700,186418880,10420,10410,10420,10410,42
20230802,110600,185981440,10410,10410,10410,10410,7
20230802,110500,185908570,10420,10410,10420,10410,219
20230802,110400,183627570,10420,10420,10420,10410,9
20230802,110300,183533800,10420,10420,10420,10420,21
20230802,110200,183314980,10420,10420,10420,10420,6
20230802,110100,183252460,10420,10420,10420,10410,121
20230802,110000,181992630,10420,10410,10420,10410,17
20230802,105900,181815510,10400,10430,10430,10400,1054
20230802,105800,170843680,10420,10450,10450,10410,401
20230802,105700,166661710,10450,10440,10450,10430,39
20230802,105600,166254240,10440,10430,10450,10430,19
20230802,105500,166055850,10440,10440,10460,10430,92
20230802,105400,165095260,10460,10460,10460,10460,22
20230802,105300,164865140,10450,10450,10450,10450,2
20230802,105200,164844240,10450,10440,10460,10440,23
20230802,105100,164603760,10450,10470,10470,10450,135
20230802,105000,163192890,10470,10460,10470,10460,22
20230802,104900,162962620,10460,10460,10460,10460,6
20230802,104800,162899860,10470,10480,10480,10470,81
20230802,104700,162051730,10480,10480,10480,10480,5
20230802,104600,161999330,10480,10480,10480,10480,22
20230802,104500,161768770,10480,10480,10480,10480,6
20230802,104400,161705890,10480,10480,10480,10480,22
20230802,104300,161475330,10480,10480,10480,10450,665
20230802,104200,154525260,10470,10480,10480,10470,8
20230802,104100,154441440,10480,10480,10480,10480,15
20230802,104000,154284240,10470,10470,10470,10460,134
20230802,103900,152882240,10470,10480,10480,10460,38
20230802,103800,152484440,10460,10480,10480,10460,7
20230802,103700,152411100,10480,10480,10480,10480,22
20230802,103600,152180540,10460,10480,10480,10460,10
20230802,103500,152075820,10480,10480,10480,10480,15
20230802,103400,151918620,10480,10460,10480,10460,107
20230802,103300,150799240,10490,10490,10490,10490,22
20230802,103200,150568460,10490,10490,10490,10490,6
20230802,103100,150505520,10490,10490,10490,10490,21
20230802,103000,150285230,10490,10490,10490,10490,7
20230802,102900,150211800,10490,10480,10490,10460,133
20230802,102800,148818050,10480,10480,10480,10480,15
20230802,102700,148660850,10480,10470,10480,10470,16
20230802,102600,148493270,10450,10460,10470,10450,731
20230802,102500,140851950,10460,10480,10480,10460,7
20230802,102400,140778610,10480,10480,10480,10460,11
20230802,102300,140663350,10480,10470,10480,10470,21
20230802,102200,140443330,10460,10460,10460,10460,0
20230802,102100,140443330,10460,10460,10480,10460,174
20230802,102000,138623170,10480,10480,10480,10480,7
20230802,101900,138549810,10480,10470,10480,10470,37
20230802,101800,138162360,10470,10470,10470,10470,6
20230802,101700,138099540,10470,10470,10470,10470,7
20230802,101600,138026250,10470,10470,10470,10470,0
20230802,101500,138026250,10470,10460,10470,10460,202
20230802,101400,135913270,10460,10460,10460,10450,349
20230802,101300,132266060,10460,10470,10470,10460,547
20230802,101200,126543170,10470,10470,10470,10470,61
20230802,101100,125904500,10470,10470,10470,10470,6
20230802,101000,125841680,10470,10470,10470,10470,22
20230802,100900,125611340,10470,10470,10470,10470,31
20230802,100800,125286770,10470,10460,10470,10460,36
20230802,100700,124910130,10470,10470,10470,10470,41
20230802,100600,124480860,10470,10470,10470,10470,325
20230802,100500,121078110,10470,10470,10470,10460,28
20230802,100400,120785140,10470,10470,10470,10470,658
20230802,100300,113895880,10460,10470,10470,10460,2
20230802,100200,113874950,10470,10460,10470,10460,26
20230802,100100,113602930,10460,10460,10470,10460,128
20230802,100000,112263990,10460,10460,10470,10450,157
20230802,095900,110621770,10450,10480,10480,10450,1655
20230802,095800,93294950,10480,10490,10490,10480,685
20230802,095700,86116090,10480,10480,10480,10480,52
20230802,095600,85571130,10490,10490,10490,10490,388
20230802,095500,81501010,10480,10490,10490,10480,508
20230802,095400,76172280,10490,10500,10500,10490,31
20230802,095300,75846790,10490,10490,10490,10490,0
20230802,095200,75846790,10490,10490,10490,10490,0
20230802,095100,75846790,10490,10490,10490,10490,0
20230802,095000,75846790,10490,10490,10490,10490,0
20230802,094900,75846790,10490,10500,10500,10490,665
20230802,094800,68868940,10490,10490,10490,10490,20
20230802,094700,68659140,10490,10490,10490,10490,94
20230802,094600,67673080,10490,10480,10490,10480,258
20230802,094500,64966850,10490,10490,10490,10490,51
20230802,094400,64431860,10480,10480,10480,10480,22
20230802,094300,64201300,10480,10480,10480,10480,7
20230802,094200,64127940,10490,10480,10490,10480,91
20230802,094100,63173370,10490,10490,10490,10480,104
20230802,094000,62082430,10480,10500,10500,10480,554
20230802,093900,56268500,10500,10500,10530,10500,6
20230802,093800,56205380,10530,10530,10530,10490,9
20230802,093700,56110720,10490,10520,10540,10480,1516
20230802,093600,40200040,10580,10510,10580,10510,32
20230802,093500,39862930,10510,10520,10520,10510,304
20230802,093400,36667570,10520,10520,10520,10520,2
20230802,093300,36646530,10530,10530,10590,10530,221
20230802,093200,34319340,10530,10530,10530,10530,2
20230802,093100,34298280,10530,10530,10600,10520,1406
20230802,093000,19502520,10530,10530,10530,10530,2
20230802,092900,19481460,10530,10530,10530,10530,2
20230802,092800,19460400,10530,10530,10530,10530,2
20230802,092700,19439340,10530,10530,10530,10530,2
20230802,092600,19418280,10530,10530,10530,10530,2
20230802,092500,19397220,10530,10530,10530,10530,29
20230802,092400,19091850,10530,10530,10530,10530,2
20230802,092300,19070790,10530,10560,10560,10530,260
20230802,092200,16332340,10560,10600,10600,10560,4
20230802,092100,16290020,10560,10560,10560,10560,4
20230802,092000,16247780,10560,10560,10560,10560,25
20230802,091900,15983780,10560,10560,10560,10560,2
20230802,091800,15962660,10620,10560,10620,10560,3
20230802,091700,15930920,10570,10570,10570,10570,2
20230802,091600,15909780,10610,10560,10610,10560,3
20230802,091500,15878050,10560,10550,10560,10550,116
20230802,091400,14653560,10550,10560,10560,10550,200
20230802,091300,12541570,10550,10560,10560,10550,21
20230802,091200,12319920,10560,10550,10560,10540,30
20230802,091100,12003410,10550,10550,10550,10550,102
20230802,091000,10927310,10550,10550,10550,10540,3
20230802,090900,10895670,10560,10550,10560,10540,202
20230802,090800,8763580,10550,10560,10560,10550,246
20230802,090700,6166410,10560,10580,10580,10560,213
20230802,090600,3912950,10560,10580,10580,10560,105
20230802,090500,2802110,10590,10590,10590,10590,1
20230802,090400,2791520,10570,10570,10570,10570,45
20230802,090300,2315870,10590,10590,10590,10590,1
20230802,090200,2305280,10590,10610,10610,10590,14
20230802,090100,2157000,10620,10610,10620,10600,20
20230802,090000,1944970,10630,10630,10630,10620,183