KissMeData/045100/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191800,151476573960,20650,20650,20650,20650,278589
20230802,191700,151476573960,20650,20650,20650,20650,0
20230802,191600,151476573960,20650,20650,20650,20650,0
20230802,191500,151476573960,20650,20650,20650,20650,0
20230802,191400,151476573960,20650,20650,20650,20650,0
20230802,191300,151476573960,20650,20650,20650,20650,0
20230802,191200,151476573960,20650,20650,20650,20650,0
20230802,191100,151476573960,20650,20650,20650,20650,0
20230802,191000,151476573960,20650,20650,20650,20650,0
20230802,190900,151476573960,20650,20650,20650,20650,0
20230802,190800,151476573960,20650,20650,20650,20650,0
20230802,190700,151476573960,20650,20650,20650,20650,0
20230802,190600,151476573960,20650,20650,20650,20650,0
20230802,190500,151476573960,20650,20650,20650,20650,0
20230802,190400,151476573960,20650,20650,20650,20650,0
20230802,190300,151476573960,20650,20650,20650,20650,0
20230802,190200,151476573960,20650,20650,20650,20650,0
20230802,190100,151476573960,20650,20650,20650,20650,0
20230802,190000,151476573960,20650,20650,20650,20650,0
20230802,185900,151476573960,20650,20650,20650,20650,0
20230802,185800,151476573960,20650,20650,20650,20650,0
20230802,185700,151476573960,20650,20650,20650,20650,0
20230802,185600,151476573960,20650,20650,20650,20650,0
20230802,185500,151476573960,20650,20650,20650,20650,0
20230802,185400,151476573960,20650,20650,20650,20650,0
20230802,185300,151476573960,20650,20650,20650,20650,0
20230802,185200,151476573960,20650,20650,20650,20650,0
20230802,185100,151476573960,20650,20650,20650,20650,0
20230802,185000,151476573960,20650,20650,20650,20650,0
20230802,184900,151476573960,20650,20650,20650,20650,0
20230802,184800,151476573960,20650,20650,20650,20650,278589
20230802,184700,151476573960,20650,20650,20650,20650,0
20230802,184600,151476573960,20650,20650,20650,20650,0
20230802,184500,151476573960,20650,20650,20650,20650,0
20230802,184400,151476573960,20650,20650,20650,20650,0
20230802,184300,151476573960,20650,20650,20650,20650,0
20230802,184200,151476573960,20650,20650,20650,20650,0
20230802,184100,151476573960,20650,20650,20650,20650,0
20230802,184000,151476573960,20650,20650,20650,20650,0
20230802,183900,151476573960,20650,20650,20650,20650,0
20230802,183800,151476573960,20650,20650,20650,20650,0
20230802,183700,151476573960,20650,20650,20650,20650,0
20230802,183600,151476573960,20650,20650,20650,20650,0
20230802,183500,151476573960,20650,20650,20650,20650,0
20230802,183400,151476573960,20650,20650,20650,20650,0
20230802,183300,151476573960,20650,20650,20650,20650,0
20230802,183200,151476573960,20650,20650,20650,20650,0
20230802,183100,151476573960,20650,20650,20650,20650,0
20230802,183000,151476573960,20650,20650,20650,20650,0
20230802,182900,151476573960,20650,20650,20650,20650,0
20230802,182800,151476573960,20650,20650,20650,20650,0
20230802,182700,151476573960,20650,20650,20650,20650,0
20230802,182600,151476573960,20650,20650,20650,20650,0
20230802,182500,151476573960,20650,20650,20650,20650,0
20230802,182400,151476573960,20650,20650,20650,20650,0
20230802,182300,151476573960,20650,20650,20650,20650,0
20230802,182200,151476573960,20650,20650,20650,20650,0
20230802,182100,151476573960,20650,20650,20650,20650,0
20230802,182000,151476573960,20650,20650,20650,20650,0
20230802,181900,151476573960,20650,20650,20650,20650,0
20230802,181800,151476573960,20650,20650,20650,20650,278589
20230802,181700,151476573960,20650,20650,20650,20650,0
20230802,181600,151476573960,20650,20650,20650,20650,0
20230802,181500,151476573960,20650,20650,20650,20650,0
20230802,181400,151476573960,20650,20650,20650,20650,0
20230802,181300,151476573960,20650,20650,20650,20650,0
20230802,181200,151476573960,20650,20650,20650,20650,0
20230802,181100,151476573960,20650,20650,20650,20650,0
20230802,181000,151476573960,20650,20650,20650,20650,0
20230802,180900,151476573960,20650,20650,20650,20650,0
20230802,180800,151476573960,20650,20650,20650,20650,0
20230802,180700,151476573960,20650,20650,20650,20650,0
20230802,180600,151476573960,20650,20650,20650,20650,0
20230802,180500,151476573960,20650,20650,20650,20650,0
20230802,180400,151476573960,20650,20650,20650,20650,0
20230802,180300,151476573960,20650,20650,20650,20650,0
20230802,180200,151476573960,20650,20650,20650,20650,0
20230802,180100,151476573960,20650,20650,20650,20650,0
20230802,180000,151476573960,20650,20650,20650,20650,0
20230802,175900,151476573960,20650,20650,20650,20650,0
20230802,175800,151476573960,20650,20650,20650,20650,0
20230802,175700,151476573960,20650,20650,20650,20650,0
20230802,175600,151476573960,20650,20650,20650,20650,0
20230802,175500,151476573960,20650,20650,20650,20650,0
20230802,175400,151476573960,20650,20650,20650,20650,0
20230802,175300,151476573960,20650,20650,20650,20650,0
20230802,175200,151476573960,20650,20650,20650,20650,0
20230802,175100,151476573960,20650,20650,20650,20650,0
20230802,175000,151476573960,20650,20650,20650,20650,0
20230802,174900,151476573960,20650,20650,20650,20650,0
20230802,174800,151476573960,20650,20650,20650,20650,278589
20230802,174700,151476573960,20650,20650,20650,20650,0
20230802,174600,151476573960,20650,20650,20650,20650,0
20230802,174500,151476573960,20650,20650,20650,20650,0
20230802,174400,151476573960,20650,20650,20650,20650,0
20230802,174300,151476573960,20650,20650,20650,20650,0
20230802,174200,151476573960,20650,20650,20650,20650,0
20230802,174100,151476573960,20650,20650,20650,20650,0
20230802,174000,151476573960,20650,20650,20650,20650,0
20230802,173900,151476573960,20650,20650,20650,20650,0
20230802,173800,151476573960,20650,20650,20650,20650,0
20230802,173700,151476573960,20650,20650,20650,20650,0
20230802,173600,151476573960,20650,20650,20650,20650,0
20230802,173500,151476573960,20650,20650,20650,20650,0
20230802,173400,151476573960,20650,20650,20650,20650,0
20230802,173300,151476573960,20650,20650,20650,20650,0
20230802,173200,151476573960,20650,20650,20650,20650,0
20230802,173100,151476573960,20650,20650,20650,20650,0
20230802,173000,151476573960,20650,20650,20650,20650,0
20230802,172900,151476573960,20650,20650,20650,20650,0
20230802,172800,151476573960,20650,20650,20650,20650,0
20230802,172700,151476573960,20650,20650,20650,20650,0
20230802,172600,151476573960,20650,20650,20650,20650,0
20230802,172500,151476573960,20650,20650,20650,20650,0
20230802,172400,151476573960,20650,20650,20650,20650,0
20230802,172300,151476573960,20650,20650,20650,20650,0
20230802,172200,151476573960,20650,20650,20650,20650,0
20230802,172100,151476573960,20650,20650,20650,20650,0
20230802,172000,151476573960,20650,20650,20650,20650,0
20230802,171900,151476573960,20650,20650,20650,20650,0
20230802,171800,151476573960,20650,20650,20650,20650,278589
20230802,171700,151476573960,20650,20650,20650,20650,0
20230802,171600,151476573960,20650,20650,20650,20650,0
20230802,171500,151476573960,20650,20650,20650,20650,0
20230802,171400,151476573960,20650,20650,20650,20650,0
20230802,171300,151476573960,20650,20650,20650,20650,0
20230802,171200,151476573960,20650,20650,20650,20650,0
20230802,171100,151476573960,20650,20650,20650,20650,0
20230802,171000,151476573960,20650,20650,20650,20650,0
20230802,170900,151476573960,20650,20650,20650,20650,0
20230802,170800,151476573960,20650,20650,20650,20650,0
20230802,170700,151476573960,20650,20650,20650,20650,0
20230802,170600,151476573960,20650,20650,20650,20650,0
20230802,170500,151476573960,20650,20650,20650,20650,0
20230802,170400,151476573960,20650,20650,20650,20650,0
20230802,170300,151476573960,20650,20650,20650,20650,0
20230802,170200,151476573960,20650,20650,20650,20650,0
20230802,170100,151476573960,20650,20650,20650,20650,0
20230802,170000,151476573960,20650,20650,20650,20650,0
20230802,165900,151476573960,20650,20650,20650,20650,0
20230802,165800,151476573960,20650,20650,20650,20650,0
20230802,165700,151476573960,20650,20650,20650,20650,0
20230802,165600,151476573960,20650,20650,20650,20650,0
20230802,165500,151476573960,20650,20650,20650,20650,0
20230802,165400,151476573960,20650,20650,20650,20650,0
20230802,165300,151476573960,20650,20650,20650,20650,0
20230802,165200,151476573960,20650,20650,20650,20650,0
20230802,165100,151476573960,20650,20650,20650,20650,0
20230802,165000,151476573960,20650,20650,20650,20650,0
20230802,164900,151476573960,20650,20650,20650,20650,0
20230802,164800,151476573960,20650,20650,20650,20650,278589
20230802,164700,151476573960,20650,20650,20650,20650,0
20230802,164600,151476573960,20650,20650,20650,20650,0
20230802,164500,151476573960,20650,20650,20650,20650,0
20230802,164400,151476573960,20650,20650,20650,20650,0
20230802,164300,151476573960,20650,20650,20650,20650,0
20230802,164200,151476573960,20650,20650,20650,20650,0
20230802,164100,151476573960,20650,20650,20650,20650,0
20230802,164000,151476573960,20650,20650,20650,20650,0
20230802,163900,151476573960,20650,20650,20650,20650,0
20230802,163800,151476573960,20650,20650,20650,20650,0
20230802,163700,151476573960,20650,20650,20650,20650,0
20230802,163600,151476573960,20650,20650,20650,20650,0
20230802,163500,151476573960,20650,20650,20650,20650,0
20230802,163400,151476573960,20650,20650,20650,20650,0
20230802,163300,151476573960,20650,20650,20650,20650,0
20230802,163200,151476573960,20650,20650,20650,20650,0
20230802,163100,151476573960,20650,20650,20650,20650,0
20230802,163000,151476573960,20650,20650,20650,20650,0
20230802,162900,151476573960,20650,20650,20650,20650,0
20230802,162800,151476573960,20650,20650,20650,20650,0
20230802,162700,151476573960,20650,20650,20650,20650,0
20230802,162600,151476573960,20650,20650,20650,20650,0
20230802,162500,151476573960,20650,20650,20650,20650,0
20230802,162400,151476573960,20650,20650,20650,20650,0
20230802,162300,151476573960,20650,20650,20650,20650,0
20230802,162200,151476573960,20650,20650,20650,20650,0
20230802,162100,151476573960,20650,20650,20650,20650,0
20230802,162000,151476573960,20650,20650,20650,20650,0
20230802,161900,151476573960,20650,20650,20650,20650,0
20230802,161800,151476573960,20650,20650,20650,20650,278589
20230802,161700,151476573960,20650,20650,20650,20650,0
20230802,161600,151476573960,20650,20650,20650,20650,0
20230802,161500,151476573960,20650,20650,20650,20650,0
20230802,161400,151476573960,20650,20650,20650,20650,0
20230802,161300,151476573960,20650,20650,20650,20650,0
20230802,161200,151476573960,20650,20650,20650,20650,0
20230802,161100,151476573960,20650,20650,20650,20650,0
20230802,161000,151476573960,20650,20650,20650,20650,0
20230802,160900,151476573960,20650,20650,20650,20650,0
20230802,160800,151476573960,20650,20650,20650,20650,0
20230802,160700,151476573960,20650,20650,20650,20650,0
20230802,160600,151476573960,20650,20650,20650,20650,0
20230802,160500,151476573960,20650,20650,20650,20650,0
20230802,160400,151476573960,20650,20650,20650,20650,0
20230802,160300,151476573960,20650,20650,20650,20650,0
20230802,160200,151476573960,20650,20650,20650,20650,0
20230802,160100,151476573960,20650,20650,20650,20650,0
20230802,160000,151476573960,20650,20650,20650,20650,0
20230802,155900,151476573960,20650,20650,20650,20650,0
20230802,155800,151476573960,20650,20650,20650,20650,0
20230802,155700,151476573960,20650,20650,20650,20650,0
20230802,155600,151476573960,20650,20650,20650,20650,0
20230802,155500,151476573960,20650,20650,20650,20650,0
20230802,155400,151476573960,20650,20650,20650,20650,0
20230802,155300,151476573960,20650,20650,20650,20650,0
20230802,155200,151476573960,20650,20650,20650,20650,0
20230802,155100,151476573960,20650,20650,20650,20650,0
20230802,155000,151476573960,20650,20650,20650,20650,0
20230802,154900,151476573960,20650,20650,20650,20650,0
20230802,154800,151476573960,20650,20650,20650,20650,278589
20230802,154700,151476573960,20650,20650,20650,20650,0
20230802,154600,151476573960,20650,20650,20650,20650,0
20230802,154500,151476573960,20650,20650,20650,20650,0
20230802,154400,151476573960,20650,20650,20650,20650,0
20230802,154300,151476573960,20650,20650,20650,20650,0
20230802,154200,151476573960,20650,20650,20650,20650,0
20230802,154100,151476573960,20650,20650,20650,20650,0
20230802,154000,151476573960,20650,20650,20650,20650,0
20230802,153900,151476573960,20650,20650,20650,20650,0
20230802,153800,151476573960,20650,20650,20650,20650,0
20230802,153700,151476573960,20650,20650,20650,20650,0
20230802,153600,151476573960,20650,20650,20650,20650,0
20230802,153500,151476573960,20650,20650,20650,20650,0
20230802,153400,151476573960,20650,20650,20650,20650,0
20230802,153300,151476573960,20650,20650,20650,20650,0
20230802,153200,151476573960,20650,20650,20650,20650,0
20230802,153100,151476573960,20650,20650,20650,20650,0
20230802,153000,151476573960,20650,20650,20650,20650,278589
20230802,152900,145723711110,19860,19860,19860,19860,0
20230802,152800,145723711110,19860,19860,19860,19860,0
20230802,152700,145723711110,19860,19860,19860,19860,0
20230802,152600,145723711110,19860,19860,19860,19860,0
20230802,152500,145723711110,19860,19860,19860,19860,0
20230802,152400,145723711110,19860,19860,19860,19860,0
20230802,152300,145723711110,19860,19860,19860,19860,0
20230802,152200,145723711110,19860,19860,19860,19860,0
20230802,152100,145723711110,19860,19860,19860,19860,0
20230802,152000,145723711110,19860,19860,19860,19860,0
20230802,151900,145723711110,19860,19600,19900,19600,169841
20230802,151800,142370977290,19600,19360,19620,19340,93094
20230802,151700,140556996930,19350,19310,19390,19200,44823
20230802,151600,139689660580,19310,19190,19390,19110,49016
20230802,151500,138746819410,19190,19240,19330,19080,64319
20230802,151400,137511570680,19230,19470,19540,19110,88984
20230802,151300,135788099670,19450,19560,19590,19310,97134
20230802,151200,133898722790,19570,19710,19740,19560,47395
20230802,151100,132967500360,19710,19760,19820,19660,65121
20230802,151000,131681804080,19740,19770,19840,19580,94233
20230802,150900,129823032260,19770,19890,19900,19510,143454
20230802,150800,126993218350,19900,19340,19900,19320,162036
20230802,150700,123809941420,19340,19140,19470,19130,77490
20230802,150600,122310901340,19140,19260,19300,19130,27350
20230802,150500,121786001210,19250,19160,19380,19160,36342
20230802,150400,121084795420,19160,19220,19270,19120,35074
20230802,150300,120411551000,19220,19380,19480,19100,82156
20230802,150200,118827399040,19370,19130,19380,19110,40923
20230802,150100,118039155120,19130,19120,19350,19070,38644
20230802,150000,117296407130,19120,19370,19450,19060,88816
20230802,145900,115583719370,19380,19140,19380,19080,59032
20230802,145800,114450291900,19130,18970,19300,18830,88623
20230802,145700,112760366890,18970,18830,19160,18790,74953
20230802,145600,111333541930,18890,19300,19350,18820,99800
20230802,145500,109436823140,19260,19220,19590,19170,130176
20230802,145400,106915295790,19210,19170,19600,19130,203488
20230802,145300,102976617510,19170,18870,19370,18840,216954
20230802,145200,98838178090,18870,18680,18950,18100,197580
20230802,145100,95148322810,18680,17780,18680,17680,84831
20230802,145000,93601801810,17780,17770,17860,17730,7506
20230802,144900,93468244160,17760,17850,17860,17750,5414
20230802,144800,93371811400,17850,17960,18020,17830,5774
20230802,144700,93268476610,17950,17970,18030,17900,8452
20230802,144600,93116413220,17990,17990,17990,17890,6801
20230802,144500,92994538840,17990,17960,17990,17870,7606
20230802,144400,92858223110,17970,17920,17990,17910,2718
20230802,144300,92809457130,17930,18020,18040,17930,8035
20230802,144200,92664928510,18030,17870,18040,17870,13609
20230802,144100,92420649430,17870,17870,17900,17850,5893
20230802,144000,92315338290,17870,17920,17930,17850,4372
20230802,143900,92237153700,17930,17840,17940,17810,5247
20230802,143800,92143500470,17840,17820,17910,17810,5967
20230802,143700,92036928580,17820,17730,17850,17700,6911
20230802,143600,91914052940,17730,17680,17740,17680,3977
20230802,143500,91843625300,17680,17690,17700,17660,6478
20230802,143400,91729105860,17690,17700,17720,17690,6161
20230802,143300,91620081240,17700,17720,17730,17700,3923
20230802,143200,91550626560,17720,17710,17740,17690,2632
20230802,143100,91503985180,17700,17770,17770,17700,3753
20230802,143000,91437488050,17750,17680,17770,17670,3622
20230802,142900,91373343360,17680,17710,17750,17660,7017
20230802,142800,91249225100,17710,17780,17820,17690,4736
20230802,142700,91165143600,17780,17780,17800,17770,2961
20230802,142600,91112474520,17780,17830,17840,17730,7246
20230802,142500,90983606500,17800,17690,17870,17660,7411
20230802,142400,90852150310,17680,17640,17700,17630,1997
20230802,142300,90816895110,17650,17720,17730,17630,3539
20230802,142200,90754300930,17720,17650,17720,17650,5501
20230802,142100,90656982270,17650,17590,17660,17590,4446
20230802,142000,90578571840,17590,17610,17670,17550,19559
20230802,141900,90234333230,17610,17700,17720,17600,15543
20230802,141800,89960060630,17700,17790,17790,17700,15536
20230802,141700,89684551220,17790,17820,17850,17790,6433
20230802,141600,89569982010,17810,17820,17900,17800,7765
20230802,141500,89431466220,17830,17790,17880,17790,5395
20230802,141400,89335289000,17790,17770,17850,17770,4208
20230802,141300,89260393950,17790,17880,17880,17730,11334
20230802,141200,89058769710,17890,17840,17890,17830,4743
20230802,141100,88974089160,17830,17770,17840,17760,4322
20230802,141000,88897205630,17780,17710,17790,17710,6370
20230802,140900,88784186080,17690,17720,17770,17650,14637
20230802,140800,88525239030,17720,17950,17960,17700,27078
20230802,140700,88042504780,17960,18040,18040,17920,10779
20230802,140600,87848722000,18030,18020,18060,18010,8024
20230802,140500,87703954350,18020,17940,18040,17940,9743
20230802,140400,87528735780,17940,17930,17980,17920,7637
20230802,140300,87391702310,17940,17960,17970,17860,12372
20230802,140200,87170130340,17970,17940,17980,17930,11592
20230802,140100,86961960470,17940,17900,17950,17880,7121
20230802,140000,86834414240,17900,17850,17950,17850,9040
20230802,135900,86672527290,17860,17820,17930,17810,25268
20230802,135800,86220636850,17810,17580,17810,17570,22104
20230802,135700,85829706750,17570,17880,17970,17570,53094
20230802,135600,84883811130,17880,18190,18310,17810,56459
20230802,135500,83865346790,18180,18410,18410,18110,24628
20230802,135400,83416201510,18400,18480,18490,18400,6513
20230802,135300,83296118110,18500,18330,18600,18310,12291
20230802,135200,83069199270,18320,18360,18370,18280,12464
20230802,135100,82840901310,18360,18510,18530,18300,15578
20230802,135000,82554464540,18550,18360,18550,18350,10939
20230802,134900,82352144680,18350,18450,18460,18330,11645
20230802,134800,82138043100,18450,18320,18480,18320,17902
20230802,134700,81808418320,18350,18480,18520,18310,22591
20230802,134600,81392716860,18490,18520,18610,18450,29473
20230802,134500,80846997440,18520,18690,18700,18520,15365
20230802,134400,80561021080,18670,18730,18730,18600,28907
20230802,134300,80021940630,18700,18880,18880,18530,40383
20230802,134200,79266151770,18870,18910,18970,18870,4464
20230802,134100,79181770330,18890,18910,18930,18870,21619
20230802,134000,78773183060,18900,18970,19000,18880,13369
20230802,133900,78520348310,18970,19110,19110,18820,42234
20230802,133800,77719443670,19120,19110,19200,19070,14924
20230802,133700,77433456860,19110,19230,19240,19110,6765
20230802,133600,77303797110,19230,19200,19290,19160,7362
20230802,133500,77162321590,19220,19140,19290,19140,6603
20230802,133400,77035515410,19130,19060,19130,19060,10035
20230802,133300,76843858000,19050,19190,19200,19030,22862
20230802,133200,76407132910,19190,19230,19280,19150,17558
20230802,133100,76069944310,19220,19260,19280,19220,8601
20230802,133000,75904402020,19260,19270,19300,19250,11095
20230802,132900,75690664590,19280,19140,19340,19140,15244
20230802,132800,75397336230,19150,19350,19370,19070,30889
20230802,132700,74803249800,19350,19350,19410,19340,8395
20230802,132600,74640689480,19350,19430,19480,19340,14033
20230802,132500,74368670550,19420,19380,19450,19330,16642
20230802,132400,74046095990,19380,19560,19580,19370,15224
20230802,132300,73749425200,19570,19590,19600,19410,29410
20230802,132200,73175863130,19600,19610,19710,19590,11730
20230802,132100,72945345940,19610,19630,19700,19600,15026
20230802,132000,72650122020,19600,19660,19710,19600,19623
20230802,131900,72264655030,19670,19740,19800,19640,17559
20230802,131800,71918300250,19740,19870,19870,19710,20137
20230802,131700,71520042880,19870,19860,19880,19780,15659
20230802,131600,71209753830,19840,19890,19920,19830,26675
20230802,131500,70679230720,19890,19780,19910,19770,34772
20230802,131400,69988777880,19770,19790,19800,19710,9379
20230802,131300,69803457570,19780,19790,19850,19720,20468
20230802,131200,69398368290,19800,19680,19800,19650,11873
20230802,131100,69164437110,19670,19740,19760,19670,11081
20230802,131000,68945834780,19750,19710,19810,19610,16850
20230802,130900,68613546000,19710,19590,19750,19570,25509
20230802,130800,68111969390,19580,19840,19850,19570,34082
20230802,130700,67440849890,19840,19770,19850,19750,23257
20230802,130600,66980697380,19780,19790,19880,19710,28961
20230802,130500,66408014060,19800,19910,19920,19700,45503
20230802,130400,65506032040,19900,19940,19960,19790,48271
20230802,130300,64545590500,19940,19900,19980,19790,97933
20230802,130200,62596717170,19900,19440,19900,19400,93445
20230802,130100,60763733520,19440,19280,19440,19280,7418
20230802,130000,60619869460,19280,19280,19310,19270,1243
20230802,125900,60595896670,19280,19350,19350,19280,3979
20230802,125800,60519070200,19340,19380,19380,19340,4394
20230802,125700,60434007130,19380,19360,19380,19340,3919
20230802,125600,60358153040,19360,19410,19430,19320,8408
20230802,125500,60195160580,19420,19440,19450,19420,7904
20230802,125400,60041584410,19440,19430,19450,19410,8969
20230802,125300,59867240480,19440,19420,19440,19400,7168
20230802,125200,59728006150,19400,19330,19430,19310,10921
20230802,125100,59516285260,19330,19360,19360,19320,5747
20230802,125000,59405176550,19360,19330,19380,19310,8433
20230802,124900,59241925200,19320,19250,19320,19240,2807
20230802,124800,59187803630,19240,19270,19270,19240,2384
20230802,124700,59141893510,19280,19270,19290,19250,1473
20230802,124600,59113504510,19300,19330,19330,19280,6599
20230802,124500,58986150940,19330,19220,19330,19210,5731
20230802,124400,58875759680,19230,19120,19230,19110,2308
20230802,124300,58831472180,19110,19160,19160,19110,4096
20230802,124200,58753120980,19160,19200,19220,19160,3667
20230802,124100,58682727620,19190,19250,19250,19190,4655
20230802,124000,58593207270,19240,19180,19240,19180,1843
20230802,123900,58557794630,19180,19150,19180,19140,1090
20230802,123800,58536912950,19140,19130,19150,19110,543
20230802,123700,58526527580,19120,19090,19120,19060,3725
20230802,123600,58455380610,19080,19080,19090,19050,2411
20230802,123500,58409415630,19080,19060,19100,19060,666
20230802,123400,58396705370,19060,19050,19080,19050,1879
20230802,123300,58360906730,19050,19070,19100,19050,3685
20230802,123200,58290651820,19070,19150,19160,19060,5716
20230802,123100,58181454680,19140,19110,19160,19110,1639
20230802,123000,58150099470,19110,19080,19110,19070,3464
20230802,122900,58083980130,19080,19120,19140,19080,5826
20230802,122800,57972667870,19110,19110,19110,19070,4100
20230802,122700,57894399630,19100,19160,19200,19100,4013
20230802,122600,57817625790,19160,19230,19230,19160,4087
20230802,122500,57739204620,19250,19310,19310,19210,3186
20230802,122400,57677811470,19300,19400,19430,19300,11740
20230802,122300,57450227940,19390,19220,19390,19210,8206
20230802,122200,57291809660,19220,19240,19250,19200,1950
20230802,122100,57254337580,19240,19130,19240,19120,3105
20230802,122000,57194789130,19170,19150,19170,19120,2320
20230802,121900,57150372690,19150,19100,19170,19090,1851
20230802,121800,57114965360,19100,19140,19150,19070,6584
20230802,121700,56989209740,19130,19120,19190,19110,2817
20230802,121600,56935267760,19110,19060,19170,19010,5605
20230802,121500,56828228070,19010,19160,19160,19010,10908
20230802,121400,56619975230,19160,19170,19200,19150,4062
20230802,121300,56542133320,19170,19210,19260,19150,3995
20230802,121200,56465539440,19210,19180,19280,19180,2271
20230802,121100,56421861210,19190,19190,19200,19180,1948
20230802,121000,56384485780,19180,19220,19220,19140,3756
20230802,120900,56312506770,19220,19320,19320,19170,3184
20230802,120800,56251244540,19320,19370,19370,19140,9366
20230802,120700,56071042110,19370,19400,19400,19340,2707
20230802,120600,56018574010,19400,19250,19400,19230,11349
20230802,120500,55799409640,19250,19270,19290,19240,1890
20230802,120400,55763009930,19270,19310,19310,19270,2727
20230802,120300,55710405040,19320,19300,19320,19280,4029
20230802,120200,55632621200,19290,19250,19300,19250,2058
20230802,120100,55592944480,19230,19150,19280,19150,3615
20230802,120000,55523420590,19280,19350,19350,19140,10053
20230802,115900,55329934030,19350,19380,19380,19340,4464
20230802,115800,55243563480,19380,19400,19400,19350,6451
20230802,115700,55118544910,19380,19350,19410,19350,3086
20230802,115600,55058694390,19350,19480,19510,19350,16287
20230802,115500,54742380060,19510,19450,19530,19440,23772
20230802,115400,54279197340,19450,19400,19460,19380,16278
20230802,115300,53963020600,19390,19280,19390,19270,12385
20230802,115200,53723447750,19270,19290,19290,19240,7194
20230802,115100,53584860020,19290,19180,19300,19170,6714
20230802,115000,53455495780,19180,19300,19300,19160,6862
20230802,114900,53323495500,19300,19180,19320,19150,11978
20230802,114800,53092956710,19180,19150,19180,19140,17959
20230802,114700,52748810570,19150,19120,19150,19100,4114
20230802,114600,52670105380,19120,19060,19130,19050,6211
20230802,114500,52551596820,19060,19070,19070,19030,2832
20230802,114400,52497631790,19070,19100,19140,19030,4766
20230802,114300,52406611290,19100,18990,19110,18990,6158
20230802,114200,52289276650,18990,18980,18990,18960,2094
20230802,114100,52249535820,18970,19000,19000,18970,3108
20230802,114000,52190507850,19000,19000,19030,18910,5218
20230802,113900,52091466320,19000,19050,19100,19000,10314
20230802,113800,51895012790,19050,18900,19070,18870,12088
20230802,113700,51665885990,18900,19000,19000,18700,35582
20230802,113600,50994894930,19000,19070,19100,19000,16209
20230802,113500,50686420890,19050,19100,19120,19030,15385
20230802,113400,50393115160,19100,19170,19180,19080,8075
20230802,113300,50238742790,19170,19260,19260,19170,10335
20230802,113200,50040251310,19260,19170,19280,19160,4310
20230802,113100,49957343000,19160,19300,19310,19150,7031
20230802,113000,49821945350,19300,19140,19300,19130,9268
20230802,112900,49643949990,19150,19100,19150,19080,7482
20230802,112800,49500817730,19100,19150,19160,19050,13213
20230802,112700,49248425460,19150,19350,19350,19040,22757
20230802,112600,48812169770,19300,19490,19490,19290,10748
20230802,112500,48604043390,19490,19280,19500,19280,10500
20230802,112400,48400294440,19280,19270,19300,19180,21124
20230802,112300,47993878050,19280,19460,19480,19270,12006
20230802,112200,47761254160,19460,19400,19540,19400,13025
20230802,112100,47507632020,19410,19390,19430,19360,10099
20230802,112000,47311714360,19390,19210,19390,19200,32177
20230802,111900,46692325100,19210,19570,19630,19200,33244
20230802,111800,46047307100,19570,19680,19700,19420,21774
20230802,111700,45621761780,19700,19610,19870,19470,38785
20230802,111600,44861390580,19610,19810,19830,19600,40391
20230802,111500,44065645330,19800,19960,20000,19800,47052
20230802,111400,43127981350,19970,19870,19980,19870,30693
20230802,111300,42516197230,19900,19790,19920,19750,28886
20230802,111200,41942753080,19800,19780,19860,19780,17077
20230802,111100,41604289200,19780,19840,19850,19720,22781
20230802,111000,41153549250,19810,19740,19850,19690,24850
20230802,110900,40662287830,19740,19890,19890,19740,37749
20230802,110800,39914730740,19880,19900,19920,19800,31692
20230802,110700,39284965140,19910,19810,19930,19800,54820
20230802,110600,38195205140,19790,19620,19860,19600,60168
20230802,110500,37006694020,19620,19530,19650,19430,19546
20230802,110400,36624366310,19530,19440,19580,19430,14935
20230802,110300,36332849470,19430,19270,19430,19270,10820
20230802,110200,36123660200,19280,19390,19400,19210,23433
20230802,110100,35671753830,19380,19540,19540,19360,26111
20230802,110000,35163187750,19550,19450,19550,19440,18495
20230802,105900,34802701250,19450,19540,19540,19440,13809
20230802,105800,34533551190,19530,19490,19640,19490,11136
20230802,105700,34315548190,19480,19700,19710,19390,37054
20230802,105600,33589795900,19700,19550,19790,19530,75637
20230802,105500,32100180680,19550,19460,19600,19420,23693
20230802,105400,31638048410,19430,19380,19460,19350,13389
20230802,105300,31378491190,19380,19340,19470,19330,18861
20230802,105200,31012435720,19460,19310,19610,19310,46572
20230802,105100,30104471710,19310,19320,19340,19240,22516
20230802,105000,29669956880,19320,19120,19370,19110,17107
20230802,104900,29341283450,19110,18990,19200,18970,21922
20230802,104800,28922155440,19000,19160,19260,18950,48642
20230802,104700,27994191450,19170,19400,19650,19150,82701
20230802,104600,26385098110,19400,19320,19500,19320,56496
20230802,104500,25287922550,19340,19100,19340,19090,37938
20230802,104400,24559970610,19110,19140,19140,19020,8367
20230802,104300,24400146710,19100,19030,19140,19000,18998
20230802,104200,24037668340,19040,19010,19040,18960,6136
20230802,104100,23921061310,19020,19100,19100,18910,19890
20230802,104000,23542836270,19100,18830,19100,18810,38798
20230802,103900,22805784610,18840,18830,18840,18740,7999
20230802,103800,22655525940,18830,18720,18850,18680,11272
20230802,103700,22444445470,18740,18800,18800,18660,14904
20230802,103600,22165373270,18790,18780,18820,18780,4777
20230802,103500,22075586600,18780,18920,18930,18770,11442
20230802,103400,21859829350,18910,18760,18910,18690,12669
20230802,103300,21621921120,18750,18830,18840,18740,8752
20230802,103200,21457594990,18840,18850,18850,18610,24572
20230802,103100,20998339920,18810,18970,18970,18800,31646
20230802,103000,20399790250,18970,19180,19190,18940,30054
20230802,102900,19826897690,19180,18910,19180,18890,37803
20230802,102800,19107721560,18910,19150,19260,18880,56393
20230802,102700,18034334650,19220,18890,19380,18890,120765
20230802,102600,15721119430,18880,18900,18910,18760,67664
20230802,102500,14444854390,18780,18780,18780,18780,0
20230802,102400,14444854390,18780,18780,18780,18770,2320
20230802,102300,14401285790,18780,18750,18780,18690,35648
20230802,102200,13732768530,18740,18520,18770,18470,43480
20230802,102100,12922656990,18520,18510,18530,18380,19276
20230802,102000,12566795400,18510,18450,18510,18380,45828
20230802,101900,11720393150,18450,18310,18450,18290,22995
20230802,101800,11297525660,18310,18250,18310,18250,7904
20230802,101700,11152967340,18270,18230,18270,18210,6657
20230802,101600,11031554770,18230,18290,18310,18200,10638
20230802,101500,10837495920,18290,18370,18450,18260,16132
20230802,101400,10541416350,18370,18170,18400,18160,43761
20230802,101300,9742929050,18170,18110,18170,18080,7954
20230802,101200,9598769800,18110,18110,18120,18080,7991
20230802,101100,9454186260,18110,18130,18140,18100,2264
20230802,101000,9413155470,18130,18130,18170,18120,9506
20230802,100900,9240664530,18140,18090,18140,18090,12209
20230802,100800,9019538890,18080,18060,18090,18030,6952
20230802,100700,8893926550,18060,18000,18100,17980,22506
20230802,100600,8488205230,18000,17940,18000,17910,7595
20230802,100500,8351797490,17930,17920,17940,17910,3424
20230802,100400,8290421530,17910,17920,17930,17910,2567
20230802,100300,8244419700,17920,17820,17940,17820,6158
20230802,100200,8134133170,17820,17770,17820,17760,1326
20230802,100100,8110547630,17770,17800,17830,17770,1407
20230802,100000,8085519500,17830,17810,17850,17800,4509
20230802,095900,8005220680,17810,17850,17860,17810,6957
20230802,095800,7881227920,17830,17870,17870,17820,3520
20230802,095700,7818413040,17860,17900,17900,17860,2411
20230802,095600,7775328210,17910,17890,17910,17890,1335
20230802,095500,7751431260,17890,17890,17900,17880,3276
20230802,095400,7692821840,17890,17890,17900,17880,944
20230802,095300,7675938300,17900,17900,17910,17890,1691
20230802,095200,7645667500,17920,17910,17920,17880,2518
20230802,095100,7600594450,17910,17910,17910,17880,2732
20230802,095000,7551721830,17880,17810,17910,17800,4179
20230802,094900,7477032320,17810,17880,17900,17790,7474
20230802,094800,7343756640,17900,18000,18000,17870,3663
20230802,094700,7278189580,18020,17960,18060,17950,6181
20230802,094600,7166882670,17960,17970,17990,17870,4963
20230802,094500,7077845210,17990,17990,18000,17960,1436
20230802,094400,7052018840,17950,18030,18030,17940,8219
20230802,094300,6904098380,18030,18100,18100,18020,4045
20230802,094200,6831079630,18090,18030,18090,18000,6454
20230802,094100,6714567200,18000,18030,18030,17850,7126
20230802,094000,6586622410,18010,18180,18200,18010,14387
20230802,093900,6325749130,18180,18080,18180,18070,12471
20230802,093800,6099877850,18080,18040,18090,18020,9174
20230802,093700,5934220320,18050,18050,18070,18020,7972
20230802,093600,5790321290,18040,17990,18050,17970,27214
20230802,093500,5300512270,17990,17910,18000,17910,12024
20230802,093400,5084512820,17920,17890,17940,17880,9686
20230802,093300,4911150030,17870,17760,17900,17760,30812
20230802,093200,4361859030,17770,17700,17770,17690,6175
20230802,093100,4252347060,17690,17700,17720,17680,4990
20230802,093000,4164013060,17700,17680,17710,17660,8897
20230802,092900,4006584930,17660,17600,17700,17600,3001
20230802,092800,3953543290,17600,17510,17600,17510,10224
20230802,092700,3773971660,17510,17470,17510,17420,346
20230802,092600,3767920230,17430,17520,17530,17430,2524
20230802,092500,3723771780,17520,17500,17540,17500,2302
20230802,092400,3683430260,17500,17440,17500,17350,13738
20230802,092300,3444030240,17450,17530,17530,17440,2885
20230802,092200,3393583390,17540,17600,17630,17520,5627
20230802,092100,3294703850,17570,17680,17690,17570,7940
20230802,092000,3154813210,17680,17790,17790,17600,8874
20230802,091900,2997449260,17770,17770,17800,17710,10747
20230802,091800,2806593970,17770,17480,17800,17480,38734
20230802,091700,2123271310,17500,17500,17520,17440,3274
20230802,091600,2066013440,17500,17590,17600,17490,5308
20230802,091500,1972934840,17600,17520,17600,17520,3290
20230802,091400,1915085110,17530,17590,17590,17520,14610
20230802,091300,1658399480,17590,17580,17600,17580,8921
20230802,091200,1501469750,17580,17550,17580,17540,7562
20230802,091100,1368602400,17550,17580,17580,17520,4481
20230802,091000,1289954200,17590,17340,17600,17330,29107
20230802,090900,781867840,17350,17320,17390,17320,4424
20230802,090800,705035500,17320,17410,17410,17300,2911
20230802,090700,654449360,17410,17250,17430,17250,13520
20230802,090600,419609420,17250,17080,17250,17080,11661
20230802,090500,219655440,17080,17070,17090,17060,1533
20230802,090400,193473200,17060,17070,17070,17040,819
20230802,090300,179504240,17070,17030,17070,17000,1567
20230802,090200,152804730,17030,17010,17030,16990,2124
20230802,090100,116671080,17020,17030,17030,17020,67
20230802,090000,115530640,17030,17080,17080,16940,6718