KissMeData/081000/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,459633750,17240,17240,17240,17240,504
20230801,193900,459633750,17240,17240,17240,17240,0
20230801,193800,459633750,17240,17240,17240,17240,0
20230801,193700,459633750,17240,17240,17240,17240,0
20230801,193600,459633750,17240,17240,17240,17240,0
20230801,193500,459633750,17240,17240,17240,17240,0
20230801,193400,459633750,17240,17240,17240,17240,0
20230801,193300,459633750,17240,17240,17240,17240,0
20230801,193200,459633750,17240,17240,17240,17240,0
20230801,193100,459633750,17240,17240,17240,17240,0
20230801,193000,459633750,17240,17240,17240,17240,0
20230801,192900,459633750,17240,17240,17240,17240,0
20230801,192800,459633750,17240,17240,17240,17240,0
20230801,192700,459633750,17240,17240,17240,17240,0
20230801,192600,459633750,17240,17240,17240,17240,0
20230801,192500,459633750,17240,17240,17240,17240,0
20230801,192400,459633750,17240,17240,17240,17240,0
20230801,192300,459633750,17240,17240,17240,17240,0
20230801,192200,459633750,17240,17240,17240,17240,0
20230801,192100,459633750,17240,17240,17240,17240,0
20230801,192000,459633750,17240,17240,17240,17240,0
20230801,191900,459633750,17240,17240,17240,17240,0
20230801,191800,459633750,17240,17240,17240,17240,0
20230801,191700,459633750,17240,17240,17240,17240,0
20230801,191600,459633750,17240,17240,17240,17240,0
20230801,191500,459633750,17240,17240,17240,17240,0
20230801,191400,459633750,17240,17240,17240,17240,0
20230801,191300,459633750,17240,17240,17240,17240,0
20230801,191200,459633750,17240,17240,17240,17240,0
20230801,191100,459633750,17240,17240,17240,17240,0
20230801,191000,459633750,17240,17240,17240,17240,504
20230801,190900,459633750,17240,17240,17240,17240,0
20230801,190800,459633750,17240,17240,17240,17240,0
20230801,190700,459633750,17240,17240,17240,17240,0
20230801,190600,459633750,17240,17240,17240,17240,0
20230801,190500,459633750,17240,17240,17240,17240,0
20230801,190400,459633750,17240,17240,17240,17240,0
20230801,190300,459633750,17240,17240,17240,17240,0
20230801,190200,459633750,17240,17240,17240,17240,0
20230801,190100,459633750,17240,17240,17240,17240,0
20230801,190000,459633750,17240,17240,17240,17240,0
20230801,185900,459633750,17240,17240,17240,17240,0
20230801,185800,459633750,17240,17240,17240,17240,0
20230801,185700,459633750,17240,17240,17240,17240,0
20230801,185600,459633750,17240,17240,17240,17240,0
20230801,185500,459633750,17240,17240,17240,17240,0
20230801,185400,459633750,17240,17240,17240,17240,0
20230801,185300,459633750,17240,17240,17240,17240,0
20230801,185200,459633750,17240,17240,17240,17240,0
20230801,185100,459633750,17240,17240,17240,17240,0
20230801,185000,459633750,17240,17240,17240,17240,0
20230801,184900,459633750,17240,17240,17240,17240,0
20230801,184800,459633750,17240,17240,17240,17240,0
20230801,184700,459633750,17240,17240,17240,17240,0
20230801,184600,459633750,17240,17240,17240,17240,0
20230801,184500,459633750,17240,17240,17240,17240,0
20230801,184400,459633750,17240,17240,17240,17240,0
20230801,184300,459633750,17240,17240,17240,17240,0
20230801,184200,459633750,17240,17240,17240,17240,0
20230801,184100,459633750,17240,17240,17240,17240,0
20230801,184000,459633750,17240,17240,17240,17240,504
20230801,183900,459633750,17240,17240,17240,17240,0
20230801,183800,459633750,17240,17240,17240,17240,0
20230801,183700,459633750,17240,17240,17240,17240,0
20230801,183600,459633750,17240,17240,17240,17240,0
20230801,183500,459633750,17240,17240,17240,17240,0
20230801,183400,459633750,17240,17240,17240,17240,0
20230801,183300,459633750,17240,17240,17240,17240,0
20230801,183200,459633750,17240,17240,17240,17240,0
20230801,183100,459633750,17240,17240,17240,17240,0
20230801,183000,459633750,17240,17240,17240,17240,0
20230801,182900,459633750,17240,17240,17240,17240,0
20230801,182800,459633750,17240,17240,17240,17240,0
20230801,182700,459633750,17240,17240,17240,17240,0
20230801,182600,459633750,17240,17240,17240,17240,0
20230801,182500,459633750,17240,17240,17240,17240,0
20230801,182400,459633750,17240,17240,17240,17240,0
20230801,182300,459633750,17240,17240,17240,17240,0
20230801,182200,459633750,17240,17240,17240,17240,0
20230801,182100,459633750,17240,17240,17240,17240,0
20230801,182000,459633750,17240,17240,17240,17240,0
20230801,181900,459633750,17240,17240,17240,17240,0
20230801,181800,459633750,17240,17240,17240,17240,0
20230801,181700,459633750,17240,17240,17240,17240,0
20230801,181600,459633750,17240,17240,17240,17240,0
20230801,181500,459633750,17240,17240,17240,17240,0
20230801,181400,459633750,17240,17240,17240,17240,0
20230801,181300,459633750,17240,17240,17240,17240,0
20230801,181200,459633750,17240,17240,17240,17240,0
20230801,181100,459633750,17240,17240,17240,17240,0
20230801,181000,459633750,17240,17240,17240,17240,504
20230801,180900,459633750,17240,17240,17240,17240,0
20230801,180800,459633750,17240,17240,17240,17240,0
20230801,180700,459633750,17240,17240,17240,17240,0
20230801,180600,459633750,17240,17240,17240,17240,0
20230801,180500,459633750,17240,17240,17240,17240,0
20230801,180400,459633750,17240,17240,17240,17240,0
20230801,180300,459633750,17240,17240,17240,17240,0
20230801,180200,459633750,17240,17240,17240,17240,0
20230801,180100,459633750,17240,17240,17240,17240,0
20230801,180000,459633750,17240,17240,17240,17240,0
20230801,175900,459633750,17240,17240,17240,17240,0
20230801,175800,459633750,17240,17240,17240,17240,0
20230801,175700,459633750,17240,17240,17240,17240,0
20230801,175600,459633750,17240,17240,17240,17240,0
20230801,175500,459633750,17240,17240,17240,17240,0
20230801,175400,459633750,17240,17240,17240,17240,0
20230801,175300,459633750,17240,17240,17240,17240,0
20230801,175200,459633750,17240,17240,17240,17240,0
20230801,175100,459633750,17240,17240,17240,17240,0
20230801,175000,459633750,17240,17240,17240,17240,0
20230801,174900,459633750,17240,17240,17240,17240,0
20230801,174800,459633750,17240,17240,17240,17240,0
20230801,174700,459633750,17240,17240,17240,17240,0
20230801,174600,459633750,17240,17240,17240,17240,0
20230801,174500,459633750,17240,17240,17240,17240,0
20230801,174400,459633750,17240,17240,17240,17240,0
20230801,174300,459633750,17240,17240,17240,17240,0
20230801,174200,459633750,17240,17240,17240,17240,0
20230801,174100,459633750,17240,17240,17240,17240,0
20230801,174000,459633750,17240,17240,17240,17240,504
20230801,173900,459633750,17240,17240,17240,17240,0
20230801,173800,459633750,17240,17240,17240,17240,0
20230801,173700,459633750,17240,17240,17240,17240,0
20230801,173600,459633750,17240,17240,17240,17240,0
20230801,173500,459633750,17240,17240,17240,17240,0
20230801,173400,459633750,17240,17240,17240,17240,0
20230801,173300,459633750,17240,17240,17240,17240,0
20230801,173200,459633750,17240,17240,17240,17240,0
20230801,173100,459633750,17240,17240,17240,17240,0
20230801,173000,459633750,17240,17240,17240,17240,0
20230801,172900,459633750,17240,17240,17240,17240,0
20230801,172800,459633750,17240,17240,17240,17240,0
20230801,172700,459633750,17240,17240,17240,17240,0
20230801,172600,459633750,17240,17240,17240,17240,0
20230801,172500,459633750,17240,17240,17240,17240,0
20230801,172400,459633750,17240,17240,17240,17240,0
20230801,172300,459633750,17240,17240,17240,17240,0
20230801,172200,459633750,17240,17240,17240,17240,0
20230801,172100,459633750,17240,17240,17240,17240,0
20230801,172000,459633750,17240,17240,17240,17240,0
20230801,171900,459633750,17240,17240,17240,17240,0
20230801,171800,459633750,17240,17240,17240,17240,0
20230801,171700,459633750,17240,17240,17240,17240,0
20230801,171600,459633750,17240,17240,17240,17240,0
20230801,171500,459633750,17240,17240,17240,17240,0
20230801,171400,459633750,17240,17240,17240,17240,0
20230801,171300,459633750,17240,17240,17240,17240,0
20230801,171200,459633750,17240,17240,17240,17240,0
20230801,171100,459633750,17240,17240,17240,17240,0
20230801,171000,459633750,17240,17240,17240,17240,504
20230801,170900,459633750,17240,17240,17240,17240,0
20230801,170800,459633750,17240,17240,17240,17240,0
20230801,170700,459633750,17240,17240,17240,17240,0
20230801,170600,459633750,17240,17240,17240,17240,0
20230801,170500,459633750,17240,17240,17240,17240,0
20230801,170400,459633750,17240,17240,17240,17240,0
20230801,170300,459633750,17240,17240,17240,17240,0
20230801,170200,459633750,17240,17240,17240,17240,0
20230801,170100,459633750,17240,17240,17240,17240,0
20230801,170000,459633750,17240,17240,17240,17240,0
20230801,165900,459633750,17240,17240,17240,17240,0
20230801,165800,459633750,17240,17240,17240,17240,0
20230801,165700,459633750,17240,17240,17240,17240,0
20230801,165600,459633750,17240,17240,17240,17240,0
20230801,165500,459633750,17240,17240,17240,17240,0
20230801,165400,459633750,17240,17240,17240,17240,0
20230801,165300,459633750,17240,17240,17240,17240,0
20230801,165200,459633750,17240,17240,17240,17240,0
20230801,165100,459633750,17240,17240,17240,17240,0
20230801,165000,459633750,17240,17240,17240,17240,0
20230801,164900,459633750,17240,17240,17240,17240,0
20230801,164800,459633750,17240,17240,17240,17240,0
20230801,164700,459633750,17240,17240,17240,17240,0
20230801,164600,459633750,17240,17240,17240,17240,0
20230801,164500,459633750,17240,17240,17240,17240,0
20230801,164400,459633750,17240,17240,17240,17240,0
20230801,164300,459633750,17240,17240,17240,17240,0
20230801,164200,459633750,17240,17240,17240,17240,0
20230801,164100,459633750,17240,17240,17240,17240,0
20230801,164000,459633750,17240,17240,17240,17240,504
20230801,163900,459633750,17240,17240,17240,17240,0
20230801,163800,459633750,17240,17240,17240,17240,0
20230801,163700,459633750,17240,17240,17240,17240,0
20230801,163600,459633750,17240,17240,17240,17240,0
20230801,163500,459633750,17240,17240,17240,17240,0
20230801,163400,459633750,17240,17240,17240,17240,0
20230801,163300,459633750,17240,17240,17240,17240,0
20230801,163200,459633750,17240,17240,17240,17240,0
20230801,163100,459633750,17240,17240,17240,17240,0
20230801,163000,459633750,17240,17240,17240,17240,0
20230801,162900,459633750,17240,17240,17240,17240,0
20230801,162800,459633750,17240,17240,17240,17240,0
20230801,162700,459633750,17240,17240,17240,17240,0
20230801,162600,459633750,17240,17240,17240,17240,0
20230801,162500,459633750,17240,17240,17240,17240,0
20230801,162400,459633750,17240,17240,17240,17240,0
20230801,162300,459633750,17240,17240,17240,17240,0
20230801,162200,459633750,17240,17240,17240,17240,0
20230801,162100,459633750,17240,17240,17240,17240,0
20230801,162000,459633750,17240,17240,17240,17240,0
20230801,161900,459633750,17240,17240,17240,17240,0
20230801,161800,459633750,17240,17240,17240,17240,0
20230801,161700,459633750,17240,17240,17240,17240,0
20230801,161600,459633750,17240,17240,17240,17240,0
20230801,161500,459633750,17240,17240,17240,17240,0
20230801,161400,459633750,17240,17240,17240,17240,0
20230801,161300,459633750,17240,17240,17240,17240,0
20230801,161200,459633750,17240,17240,17240,17240,0
20230801,161100,459633750,17240,17240,17240,17240,0
20230801,161000,459633750,17240,17240,17240,17240,504
20230801,160900,459633750,17240,17240,17240,17240,0
20230801,160800,459633750,17240,17240,17240,17240,0
20230801,160700,459633750,17240,17240,17240,17240,0
20230801,160600,459633750,17240,17240,17240,17240,0
20230801,160500,459633750,17240,17240,17240,17240,0
20230801,160400,459633750,17240,17240,17240,17240,0
20230801,160300,459633750,17240,17240,17240,17240,0
20230801,160200,459633750,17240,17240,17240,17240,0
20230801,160100,459633750,17240,17240,17240,17240,0
20230801,160000,459633750,17240,17240,17240,17240,0
20230801,155900,459633750,17240,17240,17240,17240,0
20230801,155800,459633750,17240,17240,17240,17240,0
20230801,155700,459633750,17240,17240,17240,17240,0
20230801,155600,459633750,17240,17240,17240,17240,0
20230801,155500,459633750,17240,17240,17240,17240,0
20230801,155400,459633750,17240,17240,17240,17240,0
20230801,155300,459633750,17240,17240,17240,17240,0
20230801,155200,459633750,17240,17240,17240,17240,0
20230801,155100,459633750,17240,17240,17240,17240,0
20230801,155000,459633750,17240,17240,17240,17240,0
20230801,154900,459633750,17240,17240,17240,17240,0
20230801,154800,459633750,17240,17240,17240,17240,0
20230801,154700,459633750,17240,17240,17240,17240,0
20230801,154600,459633750,17240,17240,17240,17240,0
20230801,154500,459633750,17240,17240,17240,17240,0
20230801,154400,459633750,17240,17240,17240,17240,0
20230801,154300,459633750,17240,17240,17240,17240,0
20230801,154200,459633750,17240,17240,17240,17240,0
20230801,154100,459633750,17240,17240,17240,17240,0
20230801,154000,459633750,17240,17240,17240,17240,504
20230801,153900,459633750,17240,17240,17240,17240,0
20230801,153800,459633750,17240,17240,17240,17240,0
20230801,153700,459633750,17240,17240,17240,17240,0
20230801,153600,459633750,17240,17240,17240,17240,0
20230801,153500,459633750,17240,17240,17240,17240,0
20230801,153400,459633750,17240,17240,17240,17240,0
20230801,153300,459633750,17240,17240,17240,17240,0
20230801,153200,459633750,17240,17240,17240,17240,0
20230801,153100,459633750,17240,17240,17240,17240,0
20230801,153000,459633750,17240,17240,17240,17240,504
20230801,152900,450944790,17260,17260,17260,17260,0
20230801,152800,450944790,17260,17260,17260,17260,0
20230801,152700,450944790,17260,17260,17260,17260,0
20230801,152600,450944790,17260,17260,17260,17260,0
20230801,152500,450944790,17260,17260,17260,17260,0
20230801,152400,450944790,17260,17260,17260,17260,0
20230801,152300,450944790,17260,17260,17260,17260,0
20230801,152200,450944790,17260,17260,17260,17260,0
20230801,152100,450944790,17260,17260,17260,17260,0
20230801,152000,450944790,17260,17260,17260,17260,0
20230801,151900,450944790,17260,17260,17260,17240,24
20230801,151800,450530770,17260,17260,17260,17260,32
20230801,151700,449978450,17240,17240,17240,17240,2
20230801,151600,449943970,17230,17230,17260,17230,3
20230801,151500,449892250,17230,17230,17230,17230,2
20230801,151400,449857790,17230,17230,17260,17230,5
20230801,151300,449771610,17230,17230,17230,17230,3
20230801,151200,449719920,17230,17230,17260,17230,15
20230801,151100,449461440,17230,17230,17270,17230,4
20230801,151000,449392480,17230,17230,17270,17230,15
20230801,150900,449133990,17230,17220,17230,17220,2
20230801,150800,449099540,17220,17220,17220,17220,4
20230801,150700,449030660,17270,17220,17270,17220,17
20230801,150600,448737170,17220,17220,17220,17220,2
20230801,150500,448702730,17220,17220,17220,17220,3
20230801,150400,448651070,17220,17220,17220,17220,26
20230801,150300,448203350,17230,17230,17230,17220,26
20230801,150200,447755520,17230,17230,17240,17230,3
20230801,150100,447703820,17240,17240,17240,17240,26
20230801,150000,447255580,17250,17250,17250,17250,3
20230801,145900,447203830,17250,17250,17280,17250,4
20230801,145800,447134800,17250,17240,17270,17240,191
20230801,145700,443840340,17240,17240,17240,17240,3
20230801,145600,443788620,17250,17260,17260,17250,14
20230801,145500,443547000,17260,17260,17260,17260,50
20230801,145400,442684000,17270,17270,17270,17270,8
20230801,145300,442545840,17290,17290,17290,17280,51
20230801,145200,441664290,17290,17280,17290,17280,9
20230801,145100,441508740,17260,17270,17280,17260,104
20230801,145000,439712320,17280,17270,17280,17270,64
20230801,144900,438606700,17260,17280,17280,17260,97
20230801,144800,436931690,17280,17280,17280,17280,1
20230801,144700,436914410,17280,17280,17280,17280,20
20230801,144600,436568810,17280,17270,17280,17270,64
20230801,144500,435463120,17260,17250,17260,17250,31
20230801,144400,434928360,17250,17270,17270,17250,40
20230801,144300,434237580,17270,17270,17270,17270,2
20230801,144200,434203040,17220,17250,17270,17220,40
20230801,144100,433512990,17250,17210,17250,17210,601
20230801,144000,423163380,17200,17200,17200,17200,46
20230801,143900,422372180,17210,17200,17210,17200,10
20230801,143800,422200130,17210,17210,17210,17210,0
20230801,143700,422200130,17210,17190,17210,17170,123
20230801,143600,420085960,17200,17200,17200,17200,29
20230801,143500,419587160,17210,17190,17210,17190,73
20230801,143400,418331670,17210,17210,17210,17210,0
20230801,143300,418331670,17210,17210,17210,17210,28
20230801,143200,417849790,17210,17210,17210,17210,1
20230801,143100,417832580,17220,17220,17220,17220,0
20230801,143000,417832580,17220,17160,17220,17160,79
20230801,142900,416475760,17160,17170,17170,17160,11
20230801,142800,416286970,17170,17170,17170,17170,28
20230801,142700,415806210,17170,17170,17170,17170,173
20230801,142600,412835800,17180,17170,17180,17170,63
20230801,142500,411753850,17160,17160,17160,17160,24
20230801,142400,411342010,17170,17170,17170,17170,1092
20230801,142300,392592370,17170,17170,17170,17170,210
20230801,142200,388986670,17170,17160,17170,17160,85
20230801,142100,387527700,17170,17170,17170,17170,0
20230801,142000,387527700,17170,17170,17170,17170,173
20230801,141900,384557290,17170,17170,17170,17170,20
20230801,141800,384213890,17170,17170,17170,17170,27
20230801,141700,383750300,17170,17170,17170,17170,110
20230801,141600,381861600,17170,17210,17220,17170,106
20230801,141500,380041010,17180,17180,17180,17180,67
20230801,141400,378889950,17190,17190,17190,17190,0
20230801,141300,378889950,17190,17190,17190,17190,27
20230801,141200,378425820,17200,17190,17200,17190,77
20230801,141100,377102180,17190,17200,17200,17190,17
20230801,141000,376809880,17200,17200,17200,17200,23
20230801,140900,376414280,17230,17230,17230,17230,1
20230801,140800,376397050,17240,17180,17240,17170,503
20230801,140700,367743480,17180,17200,17200,17180,476
20230801,140600,359557120,17210,17210,17210,17210,0
20230801,140500,359557120,17210,17210,17210,17210,8
20230801,140400,359419440,17240,17180,17240,17180,95
20230801,140300,357785970,17150,17150,17150,17150,0
20230801,140200,357785970,17150,17130,17150,17130,81
20230801,140100,356397980,17140,17140,17140,17140,0
20230801,140000,356397980,17140,17140,17140,17140,23
20230801,135900,356003760,17150,17150,17150,17150,0
20230801,135800,356003760,17150,17150,17150,17150,40
20230801,135700,355317760,17130,17130,17130,17130,27
20230801,135600,354855250,17120,17120,17120,17120,0
20230801,135500,354855250,17120,17140,17140,17120,34
20230801,135400,354273040,17140,17140,17140,17140,31
20230801,135300,353741700,17150,17150,17150,17150,0
20230801,135200,353741700,17150,17150,17150,17150,1
20230801,135100,353724550,17150,17140,17150,17140,212
20230801,135000,350088970,17140,17140,17140,17140,0
20230801,134900,350088970,17140,17140,17150,17140,95
20230801,134800,348460570,17140,17140,17140,17140,0
20230801,134700,348460570,17140,17140,17140,17140,5
20230801,134600,348374870,17140,17140,17140,17140,73
20230801,134500,347123650,17140,17140,17140,17140,0
20230801,134400,347123650,17140,17140,17140,17140,27
20230801,134300,346660870,17140,17140,17140,17140,0
20230801,134200,346660870,17140,17140,17140,17140,0
20230801,134100,346660870,17140,17130,17140,17130,82
20230801,134000,345255670,17140,17120,17140,17120,65
20230801,133900,344142270,17120,17120,17120,17120,38
20230801,133800,343491710,17120,17130,17130,17120,110
20230801,133700,341608410,17120,17120,17120,17120,33
20230801,133600,341043450,17120,17120,17120,17120,51
20230801,133500,340170330,17120,17120,17120,17120,22
20230801,133400,339793690,17130,17130,17130,17130,2
20230801,133300,339759430,17120,17120,17120,17120,23
20230801,133200,339365670,17120,17120,17120,17120,0
20230801,133100,339365670,17120,17120,17120,17120,56
20230801,133000,338406950,17130,17130,17130,17130,0
20230801,132900,338406950,17130,17130,17130,17130,17
20230801,132800,338115740,17130,17130,17130,17130,27
20230801,132700,337653230,17130,17130,17130,17130,0
20230801,132600,337653230,17130,17130,17130,17130,46
20230801,132500,336865250,17140,17140,17140,17140,0
20230801,132400,336865250,17140,17150,17150,17140,152
20230801,132300,334259860,17140,17150,17150,17140,113
20230801,132200,332322460,17170,17150,17170,17150,403
20230801,132100,325410950,17150,17160,17160,17150,832
20230801,132000,311134040,17170,17170,17170,17170,293
20230801,131900,306103230,17180,17180,17180,17180,510
20230801,131800,297341430,17180,17180,17180,17180,47
20230801,131700,296533970,17180,17180,17180,17180,0
20230801,131600,296533970,17180,17180,17180,17180,28
20230801,131500,296052930,17190,17180,17190,17180,47
20230801,131400,295245450,17170,17170,17170,17170,53
20230801,131300,294335440,17170,17170,17170,17170,0
20230801,131200,294335440,17170,17180,17180,17170,100
20230801,131100,292617880,17180,17190,17190,17180,181
20230801,131000,289506940,17190,17190,17190,17190,26
20230801,130900,289060000,17190,17190,17190,17190,25
20230801,130800,288630250,17190,17190,17190,17190,24
20230801,130700,288217690,17190,17190,17190,17190,0
20230801,130600,288217690,17190,17190,17190,17190,21
20230801,130500,287856700,17190,17200,17200,17190,51
20230801,130400,286979990,17190,17190,17190,17190,0
20230801,130300,286979990,17190,17190,17190,17190,28
20230801,130200,286498670,17190,17190,17190,17190,0
20230801,130100,286498670,17190,17190,17190,17190,65
20230801,130000,285381320,17180,17180,17180,17180,28
20230801,125900,284900280,17190,17190,17190,17190,107
20230801,125800,283060950,17180,17180,17180,17180,135
20230801,125700,280741650,17180,17180,17180,17180,48
20230801,125600,279917010,17180,17180,17180,17180,0
20230801,125500,279917010,17180,17180,17180,17180,0
20230801,125400,279917010,17180,17180,17180,17180,252
20230801,125300,275587650,17180,17180,17180,17180,42
20230801,125200,274866090,17190,17190,17190,17190,5
20230801,125100,274780140,17180,17180,17180,17180,10
20230801,125000,274608340,17180,17180,17180,17180,41
20230801,124900,273903960,17190,17190,17190,17190,11
20230801,124800,273714870,17180,17180,17180,17180,0
20230801,124700,273714870,17180,17180,17180,17180,51
20230801,124600,272838690,17180,17180,17180,17180,0
20230801,124500,272838690,17180,17180,17180,17180,0
20230801,124400,272838690,17180,17180,17180,17180,53
20230801,124300,271928150,17180,17180,17180,17180,0
20230801,124200,271928150,17180,17180,17180,17180,0
20230801,124100,271928150,17180,17190,17190,17180,38
20230801,124000,271275080,17180,17180,17180,17180,0
20230801,123900,271275080,17180,17180,17180,17180,48
20230801,123800,270450440,17180,17180,17180,17180,0
20230801,123700,270450440,17180,17180,17180,17180,11
20230801,123600,270261460,17190,17190,17190,17190,100
20230801,123500,268542460,17190,17200,17200,17190,88
20230801,123400,267029440,17200,17200,17200,17200,80
20230801,123300,265653440,17220,17220,17220,17220,1
20230801,123200,265636220,17220,17220,17220,17220,8
20230801,123100,265498460,17250,17250,17250,17250,1
20230801,123000,265481210,17260,17240,17260,17240,49
20230801,122900,264636080,17240,17200,17240,17200,140
20230801,122800,262224350,17250,17250,17250,17250,1
20230801,122700,262207100,17250,17230,17250,17200,354
20230801,122600,256112760,17240,17270,17270,17240,61
20230801,122500,255060700,17250,17270,17270,17250,69
20230801,122400,253870410,17270,17270,17270,17250,69
20230801,122300,252679290,17270,17250,17270,17250,17
20230801,122200,252385850,17240,17220,17240,17220,127
20230801,122100,250196920,17230,17230,17230,17230,0
20230801,122000,250196920,17230,17210,17230,17210,17
20230801,121900,249904310,17210,17200,17210,17200,182
20230801,121800,246773780,17200,17200,17200,17200,3
20230801,121700,246722180,17190,17200,17200,17190,35
20230801,121600,246120460,17200,17190,17200,17190,39
20230801,121500,245449950,17200,17190,17200,17180,107
20230801,121400,243611260,17180,17180,17180,17180,28
20230801,121300,243130220,17190,17190,17190,17190,24
20230801,121200,242717660,17190,17180,17190,17180,222
20230801,121100,238903480,17180,17180,17180,17180,0
20230801,121000,238903480,17180,17180,17180,17180,0
20230801,120900,238903480,17180,17180,17180,17180,55
20230801,120800,237958580,17190,17180,17190,17180,14
20230801,120700,237718040,17180,17190,17190,17180,2
20230801,120600,237683670,17190,17190,17190,17190,47
20230801,120500,236875740,17200,17200,17200,17200,0
20230801,120400,236875740,17200,17200,17200,17200,0
20230801,120300,236875740,17200,17180,17200,17180,39
20230801,120200,236205480,17190,17190,17190,17190,10
20230801,120100,236033580,17180,17190,17190,17180,40
20230801,120000,235346280,17190,17190,17190,17190,0
20230801,115900,235346280,17190,17190,17190,17190,22
20230801,115800,234968100,17190,17190,17200,17190,39
20230801,115700,234297640,17190,17190,17190,17190,21
20230801,115600,233936650,17190,17190,17190,17190,34
20230801,115500,233352190,17190,17190,17190,17190,24
20230801,115400,232939630,17200,17200,17200,17200,1
20230801,115300,232922430,17190,17190,17190,17190,29
20230801,115200,232423920,17190,17190,17190,17190,0
20230801,115100,232423920,17190,17190,17190,17190,25
20230801,115000,231994170,17190,17190,17190,17190,29
20230801,114900,231495660,17200,17200,17200,17200,1
20230801,114800,231478460,17200,17200,17200,17200,45
20230801,114700,230704460,17200,17200,17200,17200,0
20230801,114600,230704460,17200,17200,17200,17200,0
20230801,114500,230704460,17200,17190,17200,17190,48
20230801,114400,229879130,17190,17190,17190,17190,1
20230801,114300,229861940,17190,17220,17220,17190,19
20230801,114200,229535300,17220,17220,17220,17220,5
20230801,114100,229449200,17220,17210,17220,17210,8
20230801,114000,229311470,17180,17180,17180,17180,85
20230801,113900,227851170,17190,17190,17190,17190,0
20230801,113800,227851170,17190,17190,17190,17190,10
20230801,113700,227679270,17190,17200,17200,17190,57
20230801,113600,226699400,17210,17210,17210,17210,1
20230801,113500,226682190,17210,17200,17210,17200,27
20230801,113400,226217730,17220,17220,17220,17220,3
20230801,113300,226166070,17210,17210,17210,17210,0
20230801,113200,226166070,17210,17210,17210,17210,48
20230801,113100,225339990,17220,17220,17220,17220,2
20230801,113000,225305550,17220,17210,17230,17210,33
20230801,112900,224737490,17200,17200,17200,17200,0
20230801,112800,224737490,17200,17200,17200,17200,24
20230801,112700,224324690,17210,17210,17210,17210,0
20230801,112600,224324690,17210,17210,17210,17210,114
20230801,112500,222362750,17200,17200,17200,17200,23
20230801,112400,221967150,17200,17210,17210,17200,6
20230801,112300,221863940,17200,17200,17200,17200,0
20230801,112200,221863940,17200,17200,17200,17200,51
20230801,112100,220986740,17210,17210,17210,17210,1
20230801,112000,220969530,17210,17190,17220,17190,72
20230801,111900,219731290,17190,17190,17190,17190,5
20230801,111800,219645340,17180,17180,17180,17180,0
20230801,111700,219645340,17180,17190,17190,17180,53
20230801,111600,218734750,17190,17190,17190,17190,2
20230801,111500,218700370,17190,17200,17200,17190,39
20230801,111400,218029930,17200,17200,17200,17200,6
20230801,111300,217926730,17200,17210,17210,17200,59
20230801,111200,216911740,17210,17230,17230,17210,47
20230801,111100,216102510,17230,17250,17260,17230,744
20230801,111000,203274300,17250,17260,17290,17250,745
20230801,110900,190415950,17260,17280,17280,17260,520
20230801,110800,181433640,17290,17290,17290,17290,341
20230801,110700,175537750,17290,17300,17300,17290,72
20230801,110600,174292650,17310,17320,17320,17310,3
20230801,110500,174240710,17300,17300,17300,17290,31
20230801,110400,173704520,17290,17290,17290,17290,28
20230801,110300,173220400,17280,17280,17280,17280,0
20230801,110200,173220400,17280,17280,17280,17280,34
20230801,110100,172632880,17280,17280,17280,17280,65
20230801,110000,171509680,17280,17280,17280,17280,101
20230801,105900,169764400,17280,17290,17290,17280,224
20230801,105800,165891680,17300,17300,17300,17300,0
20230801,105700,165891680,17300,17310,17310,17300,45
20230801,105600,165113030,17310,17310,17310,17310,45
20230801,105500,164334080,17290,17290,17290,17290,0
20230801,105400,164334080,17290,17290,17290,17290,46
20230801,105300,163538740,17290,17290,17290,17290,0
20230801,105200,163538740,17290,17290,17290,17290,115
20230801,105100,161550390,17290,17280,17290,17280,45
20230801,105000,160772590,17280,17280,17280,17280,0
20230801,104900,160772590,17280,17280,17280,17280,23
20230801,104800,160375150,17280,17280,17280,17280,32
20230801,104700,159822190,17280,17280,17280,17280,14
20230801,104600,159580270,17280,17280,17280,17280,28
20230801,104500,159096430,17290,17290,17290,17290,10
20230801,104400,158923530,17290,17280,17290,17280,334
20230801,104300,153148880,17290,17290,17290,17280,53
20230801,104200,152232740,17300,17300,17300,17300,22
20230801,104100,151852140,17300,17290,17300,17290,100
20230801,104000,150122400,17290,17290,17290,17290,0
20230801,103900,150122400,17290,17290,17290,17290,0
20230801,103800,150122400,17290,17290,17290,17290,265
20230801,103700,145540550,17290,17290,17290,17290,0
20230801,103600,145540550,17290,17290,17290,17290,21
20230801,103500,145177460,17290,17290,17290,17290,33
20230801,103400,144606890,17290,17290,17290,17290,11
20230801,103300,144416700,17290,17290,17290,17290,38
20230801,103200,143759680,17290,17290,17290,17290,0
20230801,103100,143759680,17290,17290,17290,17290,22
20230801,103000,143379300,17290,17290,17290,17290,21
20230801,102900,143016210,17290,17290,17290,17290,0
20230801,102800,143016210,17290,17300,17300,17290,38
20230801,102700,142359090,17290,17290,17290,17290,25
20230801,102600,141926840,17270,17270,17270,17270,0
20230801,102500,141926840,17270,17270,17270,17270,51
20230801,102400,141046070,17270,17270,17270,17270,0
20230801,102300,141046070,17270,17270,17270,17270,2
20230801,102200,141011530,17270,17270,17270,17270,0
20230801,102100,141011530,17270,17270,17270,17270,44
20230801,102000,140251650,17270,17270,17270,17270,1
20230801,101900,140234380,17280,17290,17290,17280,30
20230801,101800,139715780,17290,17280,17290,17280,27
20230801,101700,139249210,17270,17270,17270,17270,23
20230801,101600,138852000,17290,17290,17290,17290,1
20230801,101500,138834710,17280,17300,17300,17280,25
20230801,101400,138402650,17300,17290,17300,17290,9
20230801,101300,138247020,17270,17290,17290,17270,118
20230801,101200,136207160,17290,17310,17310,17290,24
20230801,101100,135792080,17310,17310,17320,17310,215
20230801,101000,132069350,17290,17330,17330,17290,74
20230801,100900,130789680,17330,17330,17350,17310,175
20230801,100800,127758360,17340,17300,17340,17300,91
20230801,100700,126182320,17290,17300,17300,17290,49
20230801,100600,125334960,17300,17300,17300,17300,287
20230801,100500,120369860,17290,17290,17290,17290,55
20230801,100400,119418910,17280,17250,17280,17250,199
20230801,100300,115981280,17260,17260,17260,17260,68
20230801,100200,114807600,17250,17250,17250,17250,25
20230801,100100,114376350,17240,17210,17240,17210,256
20230801,100000,109965840,17210,17180,17210,17180,206
20230801,095900,106424180,17170,17170,17170,17170,26
20230801,095800,105977760,17170,17170,17170,17170,0
20230801,095700,105977760,17170,17180,17180,17170,100
20230801,095600,104260650,17180,17180,17180,17180,50
20230801,095500,103401650,17180,17180,17180,17180,0
20230801,095400,103401650,17180,17190,17190,17180,644
20230801,095300,92337450,17180,17180,17180,17180,84
20230801,095200,90894330,17170,17170,17170,17170,27
20230801,095100,90430740,17170,17170,17170,17170,0
20230801,095000,90430740,17170,17170,17170,17170,0
20230801,094900,90430740,17170,17170,17170,17170,28
20230801,094800,89949980,17180,17180,17180,17180,20
20230801,094700,89606380,17160,17190,17190,17160,22
20230801,094600,89228830,17160,17160,17160,17160,23
20230801,094500,88834150,17160,17160,17160,17160,1
20230801,094400,88816990,17150,17150,17150,17150,0
20230801,094300,88816990,17150,17190,17190,17150,192
20230801,094200,85521450,17190,17190,17190,17190,136
20230801,094100,83183610,17200,17200,17200,17200,29
20230801,094000,82684810,17210,17210,17210,17210,7
20230801,093900,82564340,17210,17220,17220,17210,6
20230801,093800,82461030,17190,17180,17190,17180,159
20230801,093700,79729290,17190,17190,17190,17190,45
20230801,093600,78955740,17200,17200,17200,17200,250
20230801,093500,74655740,17190,17190,17190,17190,40
20230801,093400,73968140,17190,17200,17200,17190,152
20230801,093300,71354190,17200,17200,17200,17200,0
20230801,093200,71354190,17200,17200,17200,17200,11
20230801,093100,71164990,17230,17230,17230,17230,20
20230801,093000,70820390,17230,17210,17230,17200,125
20230801,092900,68669200,17230,17240,17240,17230,22
20230801,092800,68290120,17240,17240,17240,17240,20
20230801,092700,67945320,17250,17250,17250,17250,0
20230801,092600,67945320,17250,17260,17260,17250,218
20230801,092500,64182800,17260,17250,17260,17250,101
20230801,092400,62440540,17250,17250,17250,17250,0
20230801,092300,62440540,17250,17260,17260,17200,521
20230801,092200,53462260,17260,17190,17300,17190,246
20230801,092100,49221740,17150,17150,17150,17150,11
20230801,092000,49033090,17140,17140,17180,17140,137
20230801,091900,46681580,17140,17150,17150,17140,139
20230801,091800,44298200,17170,17170,17170,17170,76
20230801,091700,42993280,17160,17160,17160,17160,49
20230801,091600,42152440,17140,17160,17160,17140,586
20230801,091500,32102680,17140,17140,17140,17140,8
20230801,091400,31965560,17140,17110,17140,17110,121
20230801,091300,29892880,17100,17100,17100,17100,0
20230801,091200,29892880,17100,17120,17120,17100,16
20230801,091100,29619260,17130,17130,17130,17130,8
20230801,091000,29482220,17130,17130,17130,17130,6
20230801,090900,29379440,17140,17140,17140,17140,80
20230801,090800,28008240,17080,17130,17130,17080,322
20230801,090700,22502590,17140,17140,17140,17140,3
20230801,090600,22451170,17160,17160,17160,17160,100
20230801,090500,20735170,17160,17160,17160,17160,67
20230801,090400,19585450,17170,17170,17170,17170,16
20230801,090300,19310730,17160,17170,17170,17160,67
20230801,090200,18160840,17170,17170,17170,17170,7
20230801,090100,18040650,17190,17050,17200,17050,432
20230801,090000,10664170,17050,16940,17050,16940,629