KissMeData/340930/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204700,1358441440,17370,17370,17370,17370,723
20230801,204600,1358441440,17370,17370,17370,17370,0
20230801,204500,1358441440,17370,17370,17370,17370,0
20230801,204400,1358441440,17370,17370,17370,17370,0
20230801,204300,1358441440,17370,17370,17370,17370,0
20230801,204200,1358441440,17370,17370,17370,17370,0
20230801,204100,1358441440,17370,17370,17370,17370,0
20230801,204000,1358441440,17370,17370,17370,17370,0
20230801,203900,1358441440,17370,17370,17370,17370,0
20230801,203800,1358441440,17370,17370,17370,17370,0
20230801,203700,1358441440,17370,17370,17370,17370,0
20230801,203600,1358441440,17370,17370,17370,17370,0
20230801,203500,1358441440,17370,17370,17370,17370,0
20230801,203400,1358441440,17370,17370,17370,17370,0
20230801,203300,1358441440,17370,17370,17370,17370,0
20230801,203200,1358441440,17370,17370,17370,17370,0
20230801,203100,1358441440,17370,17370,17370,17370,0
20230801,203000,1358441440,17370,17370,17370,17370,0
20230801,202900,1358441440,17370,17370,17370,17370,0
20230801,202800,1358441440,17370,17370,17370,17370,0
20230801,202700,1358441440,17370,17370,17370,17370,0
20230801,202600,1358441440,17370,17370,17370,17370,0
20230801,202500,1358441440,17370,17370,17370,17370,0
20230801,202400,1358441440,17370,17370,17370,17370,0
20230801,202300,1358441440,17370,17370,17370,17370,0
20230801,202200,1358441440,17370,17370,17370,17370,0
20230801,202100,1358441440,17370,17370,17370,17370,0
20230801,202000,1358441440,17370,17370,17370,17370,0
20230801,201900,1358441440,17370,17370,17370,17370,0
20230801,201800,1358441440,17370,17370,17370,17370,0
20230801,201700,1358441440,17370,17370,17370,17370,723
20230801,201600,1358441440,17370,17370,17370,17370,0
20230801,201500,1358441440,17370,17370,17370,17370,0
20230801,201400,1358441440,17370,17370,17370,17370,0
20230801,201300,1358441440,17370,17370,17370,17370,0
20230801,201200,1358441440,17370,17370,17370,17370,0
20230801,201100,1358441440,17370,17370,17370,17370,0
20230801,201000,1358441440,17370,17370,17370,17370,0
20230801,200900,1358441440,17370,17370,17370,17370,0
20230801,200800,1358441440,17370,17370,17370,17370,0
20230801,200700,1358441440,17370,17370,17370,17370,0
20230801,200600,1358441440,17370,17370,17370,17370,0
20230801,200500,1358441440,17370,17370,17370,17370,0
20230801,200400,1358441440,17370,17370,17370,17370,0
20230801,200300,1358441440,17370,17370,17370,17370,0
20230801,200200,1358441440,17370,17370,17370,17370,0
20230801,200100,1358441440,17370,17370,17370,17370,0
20230801,200000,1358441440,17370,17370,17370,17370,0
20230801,195900,1358441440,17370,17370,17370,17370,0
20230801,195800,1358441440,17370,17370,17370,17370,0
20230801,195700,1358441440,17370,17370,17370,17370,0
20230801,195600,1358441440,17370,17370,17370,17370,0
20230801,195500,1358441440,17370,17370,17370,17370,0
20230801,195400,1358441440,17370,17370,17370,17370,0
20230801,195300,1358441440,17370,17370,17370,17370,0
20230801,195200,1358441440,17370,17370,17370,17370,0
20230801,195100,1358441440,17370,17370,17370,17370,0
20230801,195000,1358441440,17370,17370,17370,17370,0
20230801,194900,1358441440,17370,17370,17370,17370,0
20230801,194800,1358441440,17370,17370,17370,17370,0
20230801,194700,1358441440,17370,17370,17370,17370,723
20230801,194600,1358441440,17370,17370,17370,17370,0
20230801,194500,1358441440,17370,17370,17370,17370,0
20230801,194400,1358441440,17370,17370,17370,17370,0
20230801,194300,1358441440,17370,17370,17370,17370,0
20230801,194200,1358441440,17370,17370,17370,17370,0
20230801,194100,1358441440,17370,17370,17370,17370,0
20230801,194000,1358441440,17370,17370,17370,17370,0
20230801,193900,1358441440,17370,17370,17370,17370,0
20230801,193800,1358441440,17370,17370,17370,17370,0
20230801,193700,1358441440,17370,17370,17370,17370,0
20230801,193600,1358441440,17370,17370,17370,17370,0
20230801,193500,1358441440,17370,17370,17370,17370,0
20230801,193400,1358441440,17370,17370,17370,17370,0
20230801,193300,1358441440,17370,17370,17370,17370,0
20230801,193200,1358441440,17370,17370,17370,17370,0
20230801,193100,1358441440,17370,17370,17370,17370,0
20230801,193000,1358441440,17370,17370,17370,17370,0
20230801,192900,1358441440,17370,17370,17370,17370,0
20230801,192800,1358441440,17370,17370,17370,17370,0
20230801,192700,1358441440,17370,17370,17370,17370,0
20230801,192600,1358441440,17370,17370,17370,17370,0
20230801,192500,1358441440,17370,17370,17370,17370,0
20230801,192400,1358441440,17370,17370,17370,17370,0
20230801,192300,1358441440,17370,17370,17370,17370,0
20230801,192200,1358441440,17370,17370,17370,17370,0
20230801,192100,1358441440,17370,17370,17370,17370,0
20230801,192000,1358441440,17370,17370,17370,17370,0
20230801,191900,1358441440,17370,17370,17370,17370,0
20230801,191800,1358441440,17370,17370,17370,17370,0
20230801,191700,1358441440,17370,17370,17370,17370,723
20230801,191600,1358441440,17370,17370,17370,17370,0
20230801,191500,1358441440,17370,17370,17370,17370,0
20230801,191400,1358441440,17370,17370,17370,17370,0
20230801,191300,1358441440,17370,17370,17370,17370,0
20230801,191200,1358441440,17370,17370,17370,17370,0
20230801,191100,1358441440,17370,17370,17370,17370,0
20230801,191000,1358441440,17370,17370,17370,17370,0
20230801,190900,1358441440,17370,17370,17370,17370,0
20230801,190800,1358441440,17370,17370,17370,17370,0
20230801,190700,1358441440,17370,17370,17370,17370,0
20230801,190600,1358441440,17370,17370,17370,17370,0
20230801,190500,1358441440,17370,17370,17370,17370,0
20230801,190400,1358441440,17370,17370,17370,17370,0
20230801,190300,1358441440,17370,17370,17370,17370,0
20230801,190200,1358441440,17370,17370,17370,17370,0
20230801,190100,1358441440,17370,17370,17370,17370,0
20230801,190000,1358441440,17370,17370,17370,17370,0
20230801,185900,1358441440,17370,17370,17370,17370,0
20230801,185800,1358441440,17370,17370,17370,17370,0
20230801,185700,1358441440,17370,17370,17370,17370,0
20230801,185600,1358441440,17370,17370,17370,17370,0
20230801,185500,1358441440,17370,17370,17370,17370,0
20230801,185400,1358441440,17370,17370,17370,17370,0
20230801,185300,1358441440,17370,17370,17370,17370,0
20230801,185200,1358441440,17370,17370,17370,17370,0
20230801,185100,1358441440,17370,17370,17370,17370,0
20230801,185000,1358441440,17370,17370,17370,17370,0
20230801,184900,1358441440,17370,17370,17370,17370,0
20230801,184800,1358441440,17370,17370,17370,17370,0
20230801,184700,1358441440,17370,17370,17370,17370,723
20230801,184600,1358441440,17370,17370,17370,17370,0
20230801,184500,1358441440,17370,17370,17370,17370,0
20230801,184400,1358441440,17370,17370,17370,17370,0
20230801,184300,1358441440,17370,17370,17370,17370,0
20230801,184200,1358441440,17370,17370,17370,17370,0
20230801,184100,1358441440,17370,17370,17370,17370,0
20230801,184000,1358441440,17370,17370,17370,17370,0
20230801,183900,1358441440,17370,17370,17370,17370,0
20230801,183800,1358441440,17370,17370,17370,17370,0
20230801,183700,1358441440,17370,17370,17370,17370,0
20230801,183600,1358441440,17370,17370,17370,17370,0
20230801,183500,1358441440,17370,17370,17370,17370,0
20230801,183400,1358441440,17370,17370,17370,17370,0
20230801,183300,1358441440,17370,17370,17370,17370,0
20230801,183200,1358441440,17370,17370,17370,17370,0
20230801,183100,1358441440,17370,17370,17370,17370,0
20230801,183000,1358441440,17370,17370,17370,17370,0
20230801,182900,1358441440,17370,17370,17370,17370,0
20230801,182800,1358441440,17370,17370,17370,17370,0
20230801,182700,1358441440,17370,17370,17370,17370,0
20230801,182600,1358441440,17370,17370,17370,17370,0
20230801,182500,1358441440,17370,17370,17370,17370,0
20230801,182400,1358441440,17370,17370,17370,17370,0
20230801,182300,1358441440,17370,17370,17370,17370,0
20230801,182200,1358441440,17370,17370,17370,17370,0
20230801,182100,1358441440,17370,17370,17370,17370,0
20230801,182000,1358441440,17370,17370,17370,17370,0
20230801,181900,1358441440,17370,17370,17370,17370,0
20230801,181800,1358441440,17370,17370,17370,17370,0
20230801,181700,1358441440,17370,17370,17370,17370,723
20230801,181600,1358441440,17370,17370,17370,17370,0
20230801,181500,1358441440,17370,17370,17370,17370,0
20230801,181400,1358441440,17370,17370,17370,17370,0
20230801,181300,1358441440,17370,17370,17370,17370,0
20230801,181200,1358441440,17370,17370,17370,17370,0
20230801,181100,1358441440,17370,17370,17370,17370,0
20230801,181000,1358441440,17370,17370,17370,17370,0
20230801,180900,1358441440,17370,17370,17370,17370,0
20230801,180800,1358441440,17370,17370,17370,17370,0
20230801,180700,1358441440,17370,17370,17370,17370,0
20230801,180600,1358441440,17370,17370,17370,17370,0
20230801,180500,1358441440,17370,17370,17370,17370,0
20230801,180400,1358441440,17370,17370,17370,17370,0
20230801,180300,1358441440,17370,17370,17370,17370,0
20230801,180200,1358441440,17370,17370,17370,17370,0
20230801,180100,1358441440,17370,17370,17370,17370,0
20230801,180000,1358441440,17370,17370,17370,17370,0
20230801,175900,1358441440,17370,17370,17370,17370,0
20230801,175800,1358441440,17370,17370,17370,17370,0
20230801,175700,1358441440,17370,17370,17370,17370,0
20230801,175600,1358441440,17370,17370,17370,17370,0
20230801,175500,1358441440,17370,17370,17370,17370,0
20230801,175400,1358441440,17370,17370,17370,17370,0
20230801,175300,1358441440,17370,17370,17370,17370,0
20230801,175200,1358441440,17370,17370,17370,17370,0
20230801,175100,1358441440,17370,17370,17370,17370,0
20230801,175000,1358441440,17370,17370,17370,17370,0
20230801,174900,1358441440,17370,17370,17370,17370,0
20230801,174800,1358441440,17370,17370,17370,17370,0
20230801,174700,1358441440,17370,17370,17370,17370,723
20230801,174600,1358441440,17370,17370,17370,17370,0
20230801,174500,1358441440,17370,17370,17370,17370,0
20230801,174400,1358441440,17370,17370,17370,17370,0
20230801,174300,1358441440,17370,17370,17370,17370,0
20230801,174200,1358441440,17370,17370,17370,17370,0
20230801,174100,1358441440,17370,17370,17370,17370,0
20230801,174000,1358441440,17370,17370,17370,17370,0
20230801,173900,1358441440,17370,17370,17370,17370,0
20230801,173800,1358441440,17370,17370,17370,17370,0
20230801,173700,1358441440,17370,17370,17370,17370,0
20230801,173600,1358441440,17370,17370,17370,17370,0
20230801,173500,1358441440,17370,17370,17370,17370,0
20230801,173400,1358441440,17370,17370,17370,17370,0
20230801,173300,1358441440,17370,17370,17370,17370,0
20230801,173200,1358441440,17370,17370,17370,17370,0
20230801,173100,1358441440,17370,17370,17370,17370,0
20230801,173000,1358441440,17370,17370,17370,17370,0
20230801,172900,1358441440,17370,17370,17370,17370,0
20230801,172800,1358441440,17370,17370,17370,17370,0
20230801,172700,1358441440,17370,17370,17370,17370,0
20230801,172600,1358441440,17370,17370,17370,17370,0
20230801,172500,1358441440,17370,17370,17370,17370,0
20230801,172400,1358441440,17370,17370,17370,17370,0
20230801,172300,1358441440,17370,17370,17370,17370,0
20230801,172200,1358441440,17370,17370,17370,17370,0
20230801,172100,1358441440,17370,17370,17370,17370,0
20230801,172000,1358441440,17370,17370,17370,17370,0
20230801,171900,1358441440,17370,17370,17370,17370,0
20230801,171800,1358441440,17370,17370,17370,17370,0
20230801,171700,1358441440,17370,17370,17370,17370,723
20230801,171600,1358441440,17370,17370,17370,17370,0
20230801,171500,1358441440,17370,17370,17370,17370,0
20230801,171400,1358441440,17370,17370,17370,17370,0
20230801,171300,1358441440,17370,17370,17370,17370,0
20230801,171200,1358441440,17370,17370,17370,17370,0
20230801,171100,1358441440,17370,17370,17370,17370,0
20230801,171000,1358441440,17370,17370,17370,17370,0
20230801,170900,1358441440,17370,17370,17370,17370,0
20230801,170800,1358441440,17370,17370,17370,17370,0
20230801,170700,1358441440,17370,17370,17370,17370,0
20230801,170600,1358441440,17370,17370,17370,17370,0
20230801,170500,1358441440,17370,17370,17370,17370,0
20230801,170400,1358441440,17370,17370,17370,17370,0
20230801,170300,1358441440,17370,17370,17370,17370,0
20230801,170200,1358441440,17370,17370,17370,17370,0
20230801,170100,1358441440,17370,17370,17370,17370,0
20230801,170000,1358441440,17370,17370,17370,17370,0
20230801,165900,1358441440,17370,17370,17370,17370,0
20230801,165800,1358441440,17370,17370,17370,17370,0
20230801,165700,1358441440,17370,17370,17370,17370,0
20230801,165600,1358441440,17370,17370,17370,17370,0
20230801,165500,1358441440,17370,17370,17370,17370,0
20230801,165400,1358441440,17370,17370,17370,17370,0
20230801,165300,1358441440,17370,17370,17370,17370,0
20230801,165200,1358441440,17370,17370,17370,17370,0
20230801,165100,1358441440,17370,17370,17370,17370,0
20230801,165000,1358441440,17370,17370,17370,17370,0
20230801,164900,1358441440,17370,17370,17370,17370,0
20230801,164800,1358441440,17370,17370,17370,17370,0
20230801,164700,1358441440,17370,17370,17370,17370,723
20230801,164600,1358441440,17370,17370,17370,17370,0
20230801,164500,1358441440,17370,17370,17370,17370,0
20230801,164400,1358441440,17370,17370,17370,17370,0
20230801,164300,1358441440,17370,17370,17370,17370,0
20230801,164200,1358441440,17370,17370,17370,17370,0
20230801,164100,1358441440,17370,17370,17370,17370,0
20230801,164000,1358441440,17370,17370,17370,17370,0
20230801,163900,1358441440,17370,17370,17370,17370,0
20230801,163800,1358441440,17370,17370,17370,17370,0
20230801,163700,1358441440,17370,17370,17370,17370,0
20230801,163600,1358441440,17370,17370,17370,17370,0
20230801,163500,1358441440,17370,17370,17370,17370,0
20230801,163400,1358441440,17370,17370,17370,17370,0
20230801,163300,1358441440,17370,17370,17370,17370,0
20230801,163200,1358441440,17370,17370,17370,17370,0
20230801,163100,1358441440,17370,17370,17370,17370,0
20230801,163000,1358441440,17370,17370,17370,17370,0
20230801,162900,1358441440,17370,17370,17370,17370,0
20230801,162800,1358441440,17370,17370,17370,17370,0
20230801,162700,1358441440,17370,17370,17370,17370,0
20230801,162600,1358441440,17370,17370,17370,17370,0
20230801,162500,1358441440,17370,17370,17370,17370,0
20230801,162400,1358441440,17370,17370,17370,17370,0
20230801,162300,1358441440,17370,17370,17370,17370,0
20230801,162200,1358441440,17370,17370,17370,17370,0
20230801,162100,1358441440,17370,17370,17370,17370,0
20230801,162000,1358441440,17370,17370,17370,17370,0
20230801,161900,1358441440,17370,17370,17370,17370,0
20230801,161800,1358441440,17370,17370,17370,17370,0
20230801,161700,1358441440,17370,17370,17370,17370,723
20230801,161600,1358441440,17370,17370,17370,17370,0
20230801,161500,1358441440,17370,17370,17370,17370,0
20230801,161400,1358441440,17370,17370,17370,17370,0
20230801,161300,1358441440,17370,17370,17370,17370,0
20230801,161200,1358441440,17370,17370,17370,17370,0
20230801,161100,1358441440,17370,17370,17370,17370,0
20230801,161000,1358441440,17370,17370,17370,17370,0
20230801,160900,1358441440,17370,17370,17370,17370,0
20230801,160800,1358441440,17370,17370,17370,17370,0
20230801,160700,1358441440,17370,17370,17370,17370,0
20230801,160600,1358441440,17370,17370,17370,17370,0
20230801,160500,1358441440,17370,17370,17370,17370,0
20230801,160400,1358441440,17370,17370,17370,17370,0
20230801,160300,1358441440,17370,17370,17370,17370,0
20230801,160200,1358441440,17370,17370,17370,17370,0
20230801,160100,1358441440,17370,17370,17370,17370,0
20230801,160000,1358441440,17370,17370,17370,17370,0
20230801,155900,1358441440,17370,17370,17370,17370,0
20230801,155800,1358441440,17370,17370,17370,17370,0
20230801,155700,1358441440,17370,17370,17370,17370,0
20230801,155600,1358441440,17370,17370,17370,17370,0
20230801,155500,1358441440,17370,17370,17370,17370,0
20230801,155400,1358441440,17370,17370,17370,17370,0
20230801,155300,1358441440,17370,17370,17370,17370,0
20230801,155200,1358441440,17370,17370,17370,17370,0
20230801,155100,1358441440,17370,17370,17370,17370,0
20230801,155000,1358441440,17370,17370,17370,17370,0
20230801,154900,1358441440,17370,17370,17370,17370,0
20230801,154800,1358441440,17370,17370,17370,17370,0
20230801,154700,1358441440,17370,17370,17370,17370,723
20230801,154600,1358441440,17370,17370,17370,17370,0
20230801,154500,1358441440,17370,17370,17370,17370,0
20230801,154400,1358441440,17370,17370,17370,17370,0
20230801,154300,1358441440,17370,17370,17370,17370,0
20230801,154200,1358441440,17370,17370,17370,17370,0
20230801,154100,1358441440,17370,17370,17370,17370,0
20230801,154000,1358441440,17370,17370,17370,17370,0
20230801,153900,1358441440,17370,17370,17370,17370,0
20230801,153800,1358441440,17370,17370,17370,17370,0
20230801,153700,1358441440,17370,17370,17370,17370,0
20230801,153600,1358441440,17370,17370,17370,17370,0
20230801,153500,1358441440,17370,17370,17370,17370,0
20230801,153400,1358441440,17370,17370,17370,17370,0
20230801,153300,1358441440,17370,17370,17370,17370,0
20230801,153200,1358441440,17370,17370,17370,17370,0
20230801,153100,1358441440,17370,17370,17370,17370,0
20230801,153000,1358441440,17370,17370,17370,17370,723
20230801,152900,1345882930,17420,17420,17420,17420,0
20230801,152800,1345882930,17420,17420,17420,17420,0
20230801,152700,1345882930,17420,17420,17420,17420,0
20230801,152600,1345882930,17420,17420,17420,17420,0
20230801,152500,1345882930,17420,17420,17420,17420,0
20230801,152400,1345882930,17420,17420,17420,17420,0
20230801,152300,1345882930,17420,17420,17420,17420,0
20230801,152200,1345882930,17420,17420,17420,17420,0
20230801,152100,1345882930,17420,17420,17420,17420,0
20230801,152000,1345882930,17420,17420,17420,17420,0
20230801,151900,1345882930,17420,17430,17430,17420,69
20230801,151800,1344680850,17430,17420,17430,17420,71
20230801,151700,1343444020,17430,17400,17430,17360,242
20230801,151600,1339233490,17400,17370,17400,17330,660
20230801,151500,1327768190,17380,17370,17380,17370,90
20230801,151400,1326204880,17370,17350,17370,17350,7
20230801,151300,1326083410,17350,17350,17350,17330,110
20230801,151200,1324176370,17350,17330,17350,17330,78
20230801,151100,1322823570,17330,17320,17330,17320,19
20230801,151000,1322494470,17320,17320,17320,17320,32
20230801,150900,1321940230,17320,17300,17320,17300,138
20230801,150800,1319552010,17310,17310,17310,17310,84
20230801,150700,1318097970,17310,17300,17310,17300,15
20230801,150600,1317838460,17300,17310,17310,17300,58
20230801,150500,1316834850,17320,17320,17320,17310,63
20230801,150400,1315744150,17300,17270,17300,17270,662
20230801,150300,1304303800,17280,17280,17280,17220,65
20230801,150200,1303183210,17280,17280,17280,17280,2
20230801,150100,1303148650,17290,17290,17290,17290,0
20230801,150000,1303148650,17290,17290,17290,17290,1
20230801,145900,1303131360,17290,17210,17290,17210,197
20230801,145800,1299740830,17300,17240,17300,17210,192
20230801,145700,1296434820,17320,17320,17320,17320,0
20230801,145600,1296434820,17320,17320,17320,17320,0
20230801,145500,1296434820,17320,17240,17320,17220,161
20230801,145400,1293661940,17330,17330,17330,17330,1
20230801,145300,1293644610,17220,17220,17220,17220,0
20230801,145200,1293644610,17220,17260,17260,17200,1129
20230801,145100,1274219750,17220,17270,17270,17220,25
20230801,145000,1273788750,17330,17330,17330,17330,78
20230801,144900,1272437010,17180,17330,17330,17180,2611
20230801,144800,1227396370,17330,17370,17370,17330,10
20230801,144700,1227223030,17330,17370,17370,17330,285
20230801,144600,1222280580,17370,17380,17380,17370,7
20230801,144500,1222158930,17370,17340,17370,17340,411
20230801,144400,1215025110,17340,17340,17340,17340,0
20230801,144300,1215025110,17340,17340,17340,17340,75
20230801,144200,1213724610,17340,17340,17340,17340,100
20230801,144100,1211990610,17330,17340,17340,17330,185
20230801,144000,1208784320,17350,17380,17380,17350,62
20230801,143900,1207708290,17380,17360,17380,17350,156
20230801,143800,1205001270,17370,17400,17400,17370,333
20230801,143700,1199214110,17400,17410,17410,17400,22
20230801,143600,1198831300,17420,17420,17420,17420,1
20230801,143500,1198813880,17420,17420,17420,17420,153
20230801,143400,1196148620,17420,17420,17420,17420,164
20230801,143300,1193291740,17400,17400,17400,17400,567
20230801,143200,1183425940,17370,17370,17370,17370,0
20230801,143100,1183425940,17370,17370,17370,17370,0
20230801,143000,1183425940,17370,17370,17370,17370,27
20230801,142900,1182956950,17370,17380,17380,17370,13
20230801,142800,1182731110,17370,17370,17370,17370,51
20230801,142700,1181845240,17370,17370,17370,17370,570
20230801,142600,1171944340,17370,17370,17370,17370,20
20230801,142500,1171596940,17370,17370,17370,17370,0
20230801,142400,1171596940,17370,17370,17370,17370,100
20230801,142300,1169859940,17370,17370,17370,17370,69
20230801,142200,1168661410,17400,17380,17420,17380,832
20230801,142100,1154180840,17380,17330,17380,17330,197
20230801,142000,1150759310,17330,17330,17330,17330,0
20230801,141900,1150759310,17330,17330,17330,17330,0
20230801,141800,1150759310,17330,17330,17330,17330,8
20230801,141700,1150620670,17330,17320,17330,17320,5
20230801,141600,1150534060,17310,17320,17320,17310,101
20230801,141500,1148785740,17310,17310,17310,17310,0
20230801,141400,1148785740,17310,17310,17310,17300,41
20230801,141300,1148076040,17320,17320,17320,17320,4
20230801,141200,1148006760,17320,17320,17320,17320,11
20230801,141100,1147816240,17300,17320,17320,17290,45
20230801,141000,1147037960,17280,17280,17280,17280,273
20230801,140900,1142320520,17280,17330,17330,17280,8
20230801,140800,1142182230,17330,17290,17330,17290,5
20230801,140700,1142095740,17290,17280,17290,17280,153
20230801,140600,1139451350,17280,17270,17280,17270,25
20230801,140500,1139019500,17240,17240,17240,17240,100
20230801,140400,1137295500,17220,17230,17230,17220,152
20230801,140300,1134678050,17210,17210,17210,17210,0
20230801,140200,1134678050,17210,17210,17210,17210,0
20230801,140100,1134678050,17210,17210,17210,17210,0
20230801,140000,1134678050,17210,17210,17210,17210,0
20230801,135900,1134678050,17210,17280,17280,17210,10
20230801,135800,1134505810,17290,17290,17290,17290,11
20230801,135700,1134315620,17290,17240,17290,17240,101
20230801,135600,1132572000,17240,17240,17240,17240,81
20230801,135500,1131175560,17240,17250,17250,17240,10
20230801,135400,1131003150,17250,17260,17260,17250,2
20230801,135300,1130968640,17260,17260,17260,17260,25
20230801,135200,1130537140,17260,17260,17260,17180,115
20230801,135100,1128559180,17260,17190,17260,17180,114
20230801,135000,1126592430,17170,17170,17170,17170,0
20230801,134900,1126592430,17170,17180,17180,17170,17
20230801,134800,1126300490,17170,17170,17170,17170,0
20230801,134700,1126300490,17170,17170,17170,17170,110
20230801,134600,1124411790,17160,17160,17160,17160,3
20230801,134500,1124360310,17160,17170,17170,17150,3309
20230801,134400,1067578710,17170,17180,17180,17170,650
20230801,134300,1056417710,17170,17220,17220,17170,1463
20230801,134200,1031265550,17230,17230,17230,17230,53
20230801,134100,1030352360,17230,17230,17230,17230,21
20230801,134000,1029990530,17230,17230,17230,17230,147
20230801,133900,1027457720,17210,17200,17210,17200,277
20230801,133800,1022692050,17190,17180,17190,17180,39
20230801,133700,1022021790,17180,17190,17190,17180,1057
20230801,133600,1003860330,17190,17190,17190,17180,225
20230801,133500,999993580,17190,17190,17190,17190,0
20230801,133400,999993580,17190,17190,17190,17180,15
20230801,133300,999735830,17180,17200,17210,17180,488
20230801,133200,991343470,17210,17230,17230,17210,458
20230801,133100,983461220,17210,17220,17220,17210,264
20230801,133000,978916830,17230,17240,17240,17230,367
20230801,132900,972593370,17230,17250,17250,17230,31
20230801,132800,972059180,17240,17230,17240,17230,10
20230801,132700,971886870,17230,17240,17240,17230,229
20230801,132600,967940910,17230,17240,17240,17230,280
20230801,132500,963114710,17240,17250,17250,17230,390
20230801,132400,956394390,17240,17300,17300,17240,1430
20230801,132300,931713300,17290,17310,17310,17290,182
20230801,132200,928564820,17310,17310,17310,17310,1
20230801,132100,928547510,17300,17300,17300,17300,0
20230801,132000,928547510,17300,17300,17300,17300,65
20230801,131900,927423010,17360,17300,17360,17290,248
20230801,131800,923124660,17310,17320,17320,17300,617
20230801,131700,912449840,17310,17310,17310,17310,116
20230801,131600,910441880,17300,17310,17320,17300,352
20230801,131500,904350520,17310,17360,17360,17310,510
20230801,131400,895515320,17360,17360,17360,17350,259
20230801,131300,891021240,17360,17370,17370,17360,178
20230801,131200,887931130,17370,17380,17380,17370,61
20230801,131100,886871440,17370,17380,17380,17370,115
20230801,131000,884873510,17370,17370,17370,17360,39
20230801,130900,884196380,17360,17390,17390,17360,101
20230801,130800,882442500,17370,17370,17370,17370,0
20230801,130700,882442500,17370,17420,17420,17370,42
20230801,130600,881712880,17390,17410,17410,17380,1009
20230801,130500,864162660,17420,17420,17420,17410,220
20230801,130400,860331260,17420,17420,17420,17420,1
20230801,130300,860313840,17420,17410,17420,17410,80
20230801,130200,858920540,17400,17400,17400,17400,52
20230801,130100,858015740,17410,17410,17410,17410,274
20230801,130000,853245400,17410,17420,17420,17410,182
20230801,125900,850076680,17410,17410,17410,17410,487
20230801,125800,841598010,17420,17420,17420,17420,10
20230801,125700,841423810,17420,17420,17420,17420,1048
20230801,125600,823167650,17420,17420,17420,17420,44
20230801,125500,822401170,17420,17450,17450,17420,1881
20230801,125400,789599780,17450,17460,17460,17450,110
20230801,125300,787679280,17450,17450,17450,17450,0
20230801,125200,787679280,17450,17450,17450,17450,40
20230801,125100,786981280,17450,17450,17450,17450,5
20230801,125000,786894030,17450,17450,17450,17450,155
20230801,124900,784189280,17450,17470,17470,17450,1101
20230801,124800,764971150,17470,17470,17470,17470,35
20230801,124700,764359700,17470,17470,17470,17470,111
20230801,124600,762420530,17470,17470,17470,17470,50
20230801,124500,761547030,17470,17470,17470,17470,5
20230801,124400,761459680,17480,17480,17480,17470,202
20230801,124300,757930430,17480,17480,17480,17480,91
20230801,124200,756339750,17480,17480,17480,17480,4
20230801,124100,756269830,17480,17500,17500,17480,26
20230801,124000,755815150,17500,17500,17500,17500,20
20230801,123900,755465150,17500,17560,17560,17500,69
20230801,123800,754256150,17570,17570,17570,17570,44
20230801,123700,753483070,17570,17570,17570,17570,0
20230801,123600,753483070,17570,17570,17570,17570,0
20230801,123500,753483070,17570,17570,17570,17570,0
20230801,123400,753483070,17570,17570,17570,17570,0
20230801,123300,753483070,17570,17570,17570,17570,43
20230801,123200,752727560,17460,17460,17460,17460,0
20230801,123100,752727560,17460,17460,17460,17460,19
20230801,123000,752395820,17460,17490,17490,17460,515
20230801,122900,743401210,17470,17470,17470,17470,29
20230801,122800,742894580,17470,17500,17500,17470,1500
20230801,122700,716681090,17500,17500,17500,17500,326
20230801,122600,710976090,17510,17520,17560,17510,135
20230801,122500,708611550,17560,17560,17560,17560,32
20230801,122400,708049630,17560,17560,17560,17560,0
20230801,122300,708049630,17560,17560,17560,17560,95
20230801,122200,706381430,17570,17570,17570,17570,0
20230801,122100,706381430,17570,17570,17570,17570,0
20230801,122000,706381430,17570,17500,17570,17500,161
20230801,121900,703563860,17500,17500,17500,17500,90
20230801,121800,701988860,17500,17500,17500,17500,0
20230801,121700,701988860,17500,17510,17510,17500,55
20230801,121600,701025860,17580,17580,17580,17580,30
20230801,121500,700498460,17580,17580,17580,17580,0
20230801,121400,700498460,17580,17510,17580,17510,62
20230801,121300,699412710,17500,17500,17510,17500,21
20230801,121200,699045110,17500,17500,17500,17500,0
20230801,121100,699045110,17500,17500,17500,17500,9
20230801,121000,698887610,17510,17510,17520,17510,67
20230801,120900,697714200,17510,17510,17510,17510,0
20230801,120800,697714200,17510,17510,17510,17510,34
20230801,120700,697118860,17510,17510,17510,17510,0
20230801,120600,697118860,17510,17510,17510,17510,31
20230801,120500,696576050,17510,17570,17570,17510,53
20230801,120400,695647220,17520,17520,17520,17520,0
20230801,120300,695647220,17520,17520,17520,17520,512
20230801,120200,686676980,17530,17530,17530,17520,125
20230801,120100,684486730,17530,17530,17530,17530,0
20230801,120000,684486730,17530,17530,17530,17530,0
20230801,115900,684486730,17530,17530,17530,17530,117
20230801,115800,682435720,17530,17530,17530,17530,0
20230801,115700,682435720,17530,17530,17530,17530,0
20230801,115600,682435720,17530,17530,17530,17530,0
20230801,115500,682435720,17530,17530,17530,17530,31
20230801,115400,681892290,17580,17580,17580,17580,31
20230801,115300,681347310,17580,17580,17580,17580,0
20230801,115200,681347310,17580,17580,17580,17580,1
20230801,115100,681329730,17580,17580,17580,17580,0
20230801,115000,681329730,17580,17580,17580,17580,0
20230801,114900,681329730,17580,17580,17580,17580,0
20230801,114800,681329730,17580,17580,17580,17580,0
20230801,114700,681329730,17580,17570,17580,17570,87
20230801,114600,679800890,17570,17570,17570,17570,0
20230801,114500,679800890,17570,17570,17570,17570,0
20230801,114400,679800890,17570,17570,17570,17570,0
20230801,114300,679800890,17570,17570,17570,17570,131
20230801,114200,677499220,17580,17510,17580,17510,9
20230801,114100,677341560,17510,17510,17510,17510,33
20230801,114000,676763730,17510,17510,17510,17510,1
20230801,113900,676746220,17510,17510,17510,17510,22
20230801,113800,676361000,17510,17510,17510,17510,31
20230801,113700,675818190,17500,17500,17500,17500,0
20230801,113600,675818190,17500,17510,17510,17500,136
20230801,113500,673436840,17510,17510,17510,17510,25
20230801,113400,672999090,17570,17570,17570,17570,5
20230801,113300,672911240,17590,17510,17590,17510,2
20230801,113200,672876140,17510,17510,17510,17510,1
20230801,113100,672858630,17530,17530,17530,17530,7
20230801,113000,672735920,17530,17530,17530,17530,2
20230801,112900,672700860,17530,17530,17530,17530,0
20230801,112800,672700860,17530,17500,17530,17500,108
20230801,112700,670809360,17500,17500,17500,17500,1222
20230801,112600,649424360,17500,17510,17510,17500,706
20230801,112500,637066580,17510,17530,17530,17510,41
20230801,112400,636348510,17530,17530,17530,17530,3
20230801,112300,636295920,17530,17530,17530,17530,0
20230801,112200,636295920,17530,17530,17530,17530,1
20230801,112100,636278390,17510,17510,17510,17510,10
20230801,112000,636103290,17510,17510,17510,17510,13
20230801,111900,635875660,17500,17500,17500,17500,0
20230801,111800,635875660,17500,17500,17500,17490,701
20230801,111700,623609790,17500,17500,17500,17500,185
20230801,111600,620372290,17500,17500,17500,17500,64
20230801,111500,619252290,17490,17490,17500,17490,159
20230801,111400,616470090,17500,17500,17500,17500,722
20230801,111300,603835090,17500,17510,17520,17500,924
20230801,111200,587662820,17510,17530,17530,17510,838
20230801,111100,572984870,17530,17530,17530,17530,267
20230801,111000,568304360,17530,17530,17530,17530,0
20230801,110900,568304360,17530,17530,17530,17530,16
20230801,110800,568023880,17600,17600,17600,17600,51
20230801,110700,567126280,17510,17520,17520,17510,75
20230801,110600,565812430,17520,17520,17520,17520,17
20230801,110500,565514590,17520,17520,17520,17520,114
20230801,110400,563517310,17520,17520,17520,17520,174
20230801,110300,560468830,17520,17550,17550,17520,1810
20230801,110200,528746430,17550,17560,17560,17550,585
20230801,110100,518475370,17560,17560,17560,17560,180
20230801,110000,515314570,17560,17560,17560,17560,220
20230801,105900,511451370,17560,17560,17560,17560,15
20230801,105800,511187970,17560,17560,17560,17560,0
20230801,105700,511187970,17560,17560,17560,17560,212
20230801,105600,507465250,17560,17580,17580,17560,339
20230801,105500,501509450,17580,17580,17580,17580,402
20230801,105400,494442290,17580,17590,17600,17580,125
20230801,105300,492244650,17590,17650,17650,17590,42
20230801,105200,491505810,17650,17650,17650,17650,44
20230801,105100,490729210,17650,17590,17650,17580,130
20230801,105000,488437030,17580,17640,17640,17580,107
20230801,104900,486552610,17640,17640,17640,17640,100
20230801,104800,484788610,17640,17640,17640,17640,1
20230801,104700,484770970,17600,17600,17600,17600,42
20230801,104600,484031770,17600,17600,17600,17600,0
20230801,104500,484031770,17600,17600,17600,17600,5
20230801,104400,483943770,17600,17580,17600,17580,4
20230801,104300,483873430,17580,17590,17590,17580,100
20230801,104200,482114900,17580,17580,17580,17580,0
20230801,104100,482114900,17580,17580,17580,17580,180
20230801,104000,478950500,17580,17580,17580,17580,502
20230801,103900,470125340,17580,17580,17580,17580,3
20230801,103800,470072600,17580,17580,17580,17580,157
20230801,103700,467312540,17580,17580,17580,17570,196
20230801,103600,463866900,17580,17570,17580,17570,370
20230801,103500,457364370,17580,17590,17590,17580,146
20230801,103400,454796980,17590,17650,17650,17590,30
20230801,103300,454268680,17650,17630,17650,17630,451
20230801,103200,446314520,17670,17670,17670,17670,0
20230801,103100,446314520,17670,17670,17670,17670,3
20230801,103000,446261510,17680,17680,17680,17680,301
20230801,102900,440939830,17680,17680,17680,17680,484
20230801,102800,432382710,17680,17680,17680,17680,15
20230801,102700,432117510,17680,17670,17680,17670,67
20230801,102600,430933180,17680,17680,17680,17680,0
20230801,102500,430933180,17680,17580,17680,17580,37
20230801,102400,430281220,17580,17580,17580,17580,0
20230801,102300,430281220,17580,17570,17580,17570,216
20230801,102200,426483950,17570,17700,17700,17530,1843
20230801,102100,394077150,17700,17700,17700,17700,15
20230801,102000,393811650,17620,17620,17620,17620,0
20230801,101900,393811650,17620,17620,17620,17610,348
20230801,101800,387680020,17700,17620,17700,17620,213
20230801,101700,383910560,17620,17620,17620,17620,1
20230801,101600,383892940,17620,17610,17620,17610,90
20230801,101500,382307940,17610,17700,17700,17610,62
20230801,101400,381213330,17630,17630,17630,17630,422
20230801,101300,373773470,17630,17660,17660,17630,1100
20230801,101200,354368500,17650,17650,17650,17650,711
20230801,101100,341819350,17650,17660,17660,17650,500
20230801,101000,332993980,17650,17650,17650,17650,200
20230801,100900,329463980,17660,17670,17670,17660,217
20230801,100800,325630930,17700,17700,17700,17700,0
20230801,100700,325630930,17700,17700,17700,17700,0
20230801,100600,325630930,17700,17700,17700,17700,10
20230801,100500,325453930,17700,17710,17710,17700,754
20230801,100400,312103590,17710,17730,17730,17710,352
20230801,100300,305864490,17730,17730,17730,17730,22
20230801,100200,305474430,17720,17720,17720,17720,0
20230801,100100,305474430,17720,17720,17720,17720,0
20230801,100000,305474430,17720,17700,17730,17700,939
20230801,095900,288836580,17700,17700,17700,17700,53
20230801,095800,287898480,17700,17700,17700,17700,0
20230801,095700,287898480,17700,17700,17700,17700,6
20230801,095600,287792280,17700,17720,17720,17700,4
20230801,095500,287721460,17700,17700,17700,17700,2
20230801,095400,287686060,17660,17660,17660,17660,0
20230801,095300,287686060,17660,17660,17660,17660,35
20230801,095200,287067960,17730,17730,17730,17730,16
20230801,095100,286784280,17730,17730,17730,17730,201
20230801,095000,283220550,17730,17730,17730,17730,77
20230801,094900,281855340,17730,17730,17730,17730,38
20230801,094800,281181600,17730,17640,17730,17640,12
20230801,094700,280969830,17710,17630,17710,17590,729
20230801,094600,268116370,17630,17630,17630,17630,0
20230801,094500,268116370,17630,17640,17640,17630,704
20230801,094400,255703790,17650,17700,17700,17650,577
20230801,094300,245510080,17700,17690,17700,17690,193
20230801,094200,242095310,17690,17660,17690,17660,256
20230801,094100,237574320,17660,17650,17660,17650,55
20230801,094000,236603520,17660,17690,17690,17660,44
20230801,093900,235825880,17690,17700,17700,17690,296
20230801,093800,230587340,17700,17640,17700,17640,71
20230801,093700,229334200,17700,17670,17700,17670,80
20230801,093600,227919500,17680,17710,17710,17680,29
20230801,093500,227406290,17700,17700,17700,17700,100
20230801,093400,225636290,17700,17700,17700,17700,20
20230801,093300,225282290,17700,17700,17700,17640,24
20230801,093200,224858270,17710,17710,17710,17710,0
20230801,093100,224858270,17710,17600,17710,17600,273
20230801,093000,220048340,17610,17610,17620,17610,14
20230801,092900,219801730,17620,17680,17680,17620,38
20230801,092800,219130370,17690,17690,17690,17690,57
20230801,092700,218122040,17700,17700,17700,17690,328
20230801,092600,212316540,17700,17640,17700,17640,150
20230801,092500,209664540,17570,17640,17640,17570,541
20230801,092400,200121530,17640,17640,17640,17640,270
20230801,092300,195358730,17640,17690,17690,17640,103
20230801,092200,193537520,17680,17680,17680,17680,116
20230801,092100,191486640,17690,17690,17690,17690,0
20230801,092000,191486640,17690,17640,17690,17550,158
20230801,091900,188710940,17650,17640,17650,17640,199
20230801,091800,185200570,17640,17540,17640,17530,274
20230801,091700,180395620,17540,17530,17640,17530,1339
20230801,091600,156912000,17520,17530,17530,17520,1050
20230801,091500,138505600,17530,17540,17540,17530,218
20230801,091400,134682290,17560,17550,17560,17540,104
20230801,091300,132857520,17560,17600,17610,17550,626
20230801,091200,121862700,17590,17630,17630,17590,2043
20230801,091100,85892260,17630,17630,17630,17620,141
20230801,091000,83407290,17630,17630,17630,17630,55
20230801,090900,82437640,17620,17640,17640,17620,3
20230801,090800,82384750,17620,17630,17700,17620,145
20230801,090700,79828460,17690,17630,17690,17610,1030
20230801,090600,61681970,17630,17620,17630,17620,41
20230801,090500,60959500,17620,17670,17670,17620,1354
20230801,090400,37077060,17670,17710,17710,17670,378
20230801,090300,30395800,17840,17670,17840,17660,459
20230801,090200,22285070,17670,17800,17870,17670,253
20230801,090100,17803520,17660,17660,17680,17660,124
20230801,090000,15613640,17660,17640,17660,17640,885