KissMeData/081000/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,454356520,17310,17310,17310,17310,486
20230802,193800,454356520,17310,17310,17310,17310,0
20230802,193700,454356520,17310,17310,17310,17310,0
20230802,193600,454356520,17310,17310,17310,17310,0
20230802,193500,454356520,17310,17310,17310,17310,0
20230802,193400,454356520,17310,17310,17310,17310,0
20230802,193300,454356520,17310,17310,17310,17310,0
20230802,193200,454356520,17310,17310,17310,17310,0
20230802,193100,454356520,17310,17310,17310,17310,0
20230802,193000,454356520,17310,17310,17310,17310,0
20230802,192900,454356520,17310,17310,17310,17310,0
20230802,192800,454356520,17310,17310,17310,17310,0
20230802,192700,454356520,17310,17310,17310,17310,0
20230802,192600,454356520,17310,17310,17310,17310,0
20230802,192500,454356520,17310,17310,17310,17310,0
20230802,192400,454356520,17310,17310,17310,17310,0
20230802,192300,454356520,17310,17310,17310,17310,0
20230802,192200,454356520,17310,17310,17310,17310,0
20230802,192100,454356520,17310,17310,17310,17310,0
20230802,192000,454356520,17310,17310,17310,17310,0
20230802,191900,454356520,17310,17310,17310,17310,0
20230802,191800,454356520,17310,17310,17310,17310,0
20230802,191700,454356520,17310,17310,17310,17310,0
20230802,191600,454356520,17310,17310,17310,17310,0
20230802,191500,454356520,17310,17310,17310,17310,0
20230802,191400,454356520,17310,17310,17310,17310,0
20230802,191300,454356520,17310,17310,17310,17310,0
20230802,191200,454356520,17310,17310,17310,17310,0
20230802,191100,454356520,17310,17310,17310,17310,0
20230802,191000,454356520,17310,17310,17310,17310,0
20230802,190900,454356520,17310,17310,17310,17310,486
20230802,190800,454356520,17310,17310,17310,17310,0
20230802,190700,454356520,17310,17310,17310,17310,0
20230802,190600,454356520,17310,17310,17310,17310,0
20230802,190500,454356520,17310,17310,17310,17310,0
20230802,190400,454356520,17310,17310,17310,17310,0
20230802,190300,454356520,17310,17310,17310,17310,0
20230802,190200,454356520,17310,17310,17310,17310,0
20230802,190100,454356520,17310,17310,17310,17310,0
20230802,190000,454356520,17310,17310,17310,17310,0
20230802,185900,454356520,17310,17310,17310,17310,0
20230802,185800,454356520,17310,17310,17310,17310,0
20230802,185700,454356520,17310,17310,17310,17310,0
20230802,185600,454356520,17310,17310,17310,17310,0
20230802,185500,454356520,17310,17310,17310,17310,0
20230802,185400,454356520,17310,17310,17310,17310,0
20230802,185300,454356520,17310,17310,17310,17310,0
20230802,185200,454356520,17310,17310,17310,17310,0
20230802,185100,454356520,17310,17310,17310,17310,0
20230802,185000,454356520,17310,17310,17310,17310,0
20230802,184900,454356520,17310,17310,17310,17310,0
20230802,184800,454356520,17310,17310,17310,17310,0
20230802,184700,454356520,17310,17310,17310,17310,0
20230802,184600,454356520,17310,17310,17310,17310,0
20230802,184500,454356520,17310,17310,17310,17310,0
20230802,184400,454356520,17310,17310,17310,17310,0
20230802,184300,454356520,17310,17310,17310,17310,0
20230802,184200,454356520,17310,17310,17310,17310,0
20230802,184100,454356520,17310,17310,17310,17310,0
20230802,184000,454356520,17310,17310,17310,17310,0
20230802,183900,454356520,17310,17310,17310,17310,486
20230802,183800,454356520,17310,17310,17310,17310,0
20230802,183700,454356520,17310,17310,17310,17310,0
20230802,183600,454356520,17310,17310,17310,17310,0
20230802,183500,454356520,17310,17310,17310,17310,0
20230802,183400,454356520,17310,17310,17310,17310,0
20230802,183300,454356520,17310,17310,17310,17310,0
20230802,183200,454356520,17310,17310,17310,17310,0
20230802,183100,454356520,17310,17310,17310,17310,0
20230802,183000,454356520,17310,17310,17310,17310,0
20230802,182900,454356520,17310,17310,17310,17310,0
20230802,182800,454356520,17310,17310,17310,17310,0
20230802,182700,454356520,17310,17310,17310,17310,0
20230802,182600,454356520,17310,17310,17310,17310,0
20230802,182500,454356520,17310,17310,17310,17310,0
20230802,182400,454356520,17310,17310,17310,17310,0
20230802,182300,454356520,17310,17310,17310,17310,0
20230802,182200,454356520,17310,17310,17310,17310,0
20230802,182100,454356520,17310,17310,17310,17310,0
20230802,182000,454356520,17310,17310,17310,17310,0
20230802,181900,454356520,17310,17310,17310,17310,0
20230802,181800,454356520,17310,17310,17310,17310,0
20230802,181700,454356520,17310,17310,17310,17310,0
20230802,181600,454356520,17310,17310,17310,17310,0
20230802,181500,454356520,17310,17310,17310,17310,0
20230802,181400,454356520,17310,17310,17310,17310,0
20230802,181300,454356520,17310,17310,17310,17310,0
20230802,181200,454356520,17310,17310,17310,17310,0
20230802,181100,454356520,17310,17310,17310,17310,0
20230802,181000,454356520,17310,17310,17310,17310,0
20230802,180900,454356520,17310,17310,17310,17310,486
20230802,180800,454356520,17310,17310,17310,17310,0
20230802,180700,454356520,17310,17310,17310,17310,0
20230802,180600,454356520,17310,17310,17310,17310,0
20230802,180500,454356520,17310,17310,17310,17310,0
20230802,180400,454356520,17310,17310,17310,17310,0
20230802,180300,454356520,17310,17310,17310,17310,0
20230802,180200,454356520,17310,17310,17310,17310,0
20230802,180100,454356520,17310,17310,17310,17310,0
20230802,180000,454356520,17310,17310,17310,17310,0
20230802,175900,454356520,17310,17310,17310,17310,0
20230802,175800,454356520,17310,17310,17310,17310,0
20230802,175700,454356520,17310,17310,17310,17310,0
20230802,175600,454356520,17310,17310,17310,17310,0
20230802,175500,454356520,17310,17310,17310,17310,0
20230802,175400,454356520,17310,17310,17310,17310,0
20230802,175300,454356520,17310,17310,17310,17310,0
20230802,175200,454356520,17310,17310,17310,17310,0
20230802,175100,454356520,17310,17310,17310,17310,0
20230802,175000,454356520,17310,17310,17310,17310,0
20230802,174900,454356520,17310,17310,17310,17310,0
20230802,174800,454356520,17310,17310,17310,17310,0
20230802,174700,454356520,17310,17310,17310,17310,0
20230802,174600,454356520,17310,17310,17310,17310,0
20230802,174500,454356520,17310,17310,17310,17310,0
20230802,174400,454356520,17310,17310,17310,17310,0
20230802,174300,454356520,17310,17310,17310,17310,0
20230802,174200,454356520,17310,17310,17310,17310,0
20230802,174100,454356520,17310,17310,17310,17310,0
20230802,174000,454356520,17310,17310,17310,17310,0
20230802,173900,454356520,17310,17310,17310,17310,486
20230802,173800,454356520,17310,17310,17310,17310,0
20230802,173700,454356520,17310,17310,17310,17310,0
20230802,173600,454356520,17310,17310,17310,17310,0
20230802,173500,454356520,17310,17310,17310,17310,0
20230802,173400,454356520,17310,17310,17310,17310,0
20230802,173300,454356520,17310,17310,17310,17310,0
20230802,173200,454356520,17310,17310,17310,17310,0
20230802,173100,454356520,17310,17310,17310,17310,0
20230802,173000,454356520,17310,17310,17310,17310,0
20230802,172900,454356520,17310,17310,17310,17310,0
20230802,172800,454356520,17310,17310,17310,17310,0
20230802,172700,454356520,17310,17310,17310,17310,0
20230802,172600,454356520,17310,17310,17310,17310,0
20230802,172500,454356520,17310,17310,17310,17310,0
20230802,172400,454356520,17310,17310,17310,17310,0
20230802,172300,454356520,17310,17310,17310,17310,0
20230802,172200,454356520,17310,17310,17310,17310,0
20230802,172100,454356520,17310,17310,17310,17310,0
20230802,172000,454356520,17310,17310,17310,17310,0
20230802,171900,454356520,17310,17310,17310,17310,0
20230802,171800,454356520,17310,17310,17310,17310,0
20230802,171700,454356520,17310,17310,17310,17310,0
20230802,171600,454356520,17310,17310,17310,17310,0
20230802,171500,454356520,17310,17310,17310,17310,0
20230802,171400,454356520,17310,17310,17310,17310,0
20230802,171300,454356520,17310,17310,17310,17310,0
20230802,171200,454356520,17310,17310,17310,17310,0
20230802,171100,454356520,17310,17310,17310,17310,0
20230802,171000,454356520,17310,17310,17310,17310,0
20230802,170900,454356520,17310,17310,17310,17310,486
20230802,170800,454356520,17310,17310,17310,17310,0
20230802,170700,454356520,17310,17310,17310,17310,0
20230802,170600,454356520,17310,17310,17310,17310,0
20230802,170500,454356520,17310,17310,17310,17310,0
20230802,170400,454356520,17310,17310,17310,17310,0
20230802,170300,454356520,17310,17310,17310,17310,0
20230802,170200,454356520,17310,17310,17310,17310,0
20230802,170100,454356520,17310,17310,17310,17310,0
20230802,170000,454356520,17310,17310,17310,17310,0
20230802,165900,454356520,17310,17310,17310,17310,0
20230802,165800,454356520,17310,17310,17310,17310,0
20230802,165700,454356520,17310,17310,17310,17310,0
20230802,165600,454356520,17310,17310,17310,17310,0
20230802,165500,454356520,17310,17310,17310,17310,0
20230802,165400,454356520,17310,17310,17310,17310,0
20230802,165300,454356520,17310,17310,17310,17310,0
20230802,165200,454356520,17310,17310,17310,17310,0
20230802,165100,454356520,17310,17310,17310,17310,0
20230802,165000,454356520,17310,17310,17310,17310,0
20230802,164900,454356520,17310,17310,17310,17310,0
20230802,164800,454356520,17310,17310,17310,17310,0
20230802,164700,454356520,17310,17310,17310,17310,0
20230802,164600,454356520,17310,17310,17310,17310,0
20230802,164500,454356520,17310,17310,17310,17310,0
20230802,164400,454356520,17310,17310,17310,17310,0
20230802,164300,454356520,17310,17310,17310,17310,0
20230802,164200,454356520,17310,17310,17310,17310,0
20230802,164100,454356520,17310,17310,17310,17310,0
20230802,164000,454356520,17310,17310,17310,17310,0
20230802,163900,454356520,17310,17310,17310,17310,486
20230802,163800,454356520,17310,17310,17310,17310,0
20230802,163700,454356520,17310,17310,17310,17310,0
20230802,163600,454356520,17310,17310,17310,17310,0
20230802,163500,454356520,17310,17310,17310,17310,0
20230802,163400,454356520,17310,17310,17310,17310,0
20230802,163300,454356520,17310,17310,17310,17310,0
20230802,163200,454356520,17310,17310,17310,17310,0
20230802,163100,454356520,17310,17310,17310,17310,0
20230802,163000,454356520,17310,17310,17310,17310,0
20230802,162900,454356520,17310,17310,17310,17310,0
20230802,162800,454356520,17310,17310,17310,17310,0
20230802,162700,454356520,17310,17310,17310,17310,0
20230802,162600,454356520,17310,17310,17310,17310,0
20230802,162500,454356520,17310,17310,17310,17310,0
20230802,162400,454356520,17310,17310,17310,17310,0
20230802,162300,454356520,17310,17310,17310,17310,0
20230802,162200,454356520,17310,17310,17310,17310,0
20230802,162100,454356520,17310,17310,17310,17310,0
20230802,162000,454356520,17310,17310,17310,17310,0
20230802,161900,454356520,17310,17310,17310,17310,0
20230802,161800,454356520,17310,17310,17310,17310,0
20230802,161700,454356520,17310,17310,17310,17310,0
20230802,161600,454356520,17310,17310,17310,17310,0
20230802,161500,454356520,17310,17310,17310,17310,0
20230802,161400,454356520,17310,17310,17310,17310,0
20230802,161300,454356520,17310,17310,17310,17310,0
20230802,161200,454356520,17310,17310,17310,17310,0
20230802,161100,454356520,17310,17310,17310,17310,0
20230802,161000,454356520,17310,17310,17310,17310,0
20230802,160900,454356520,17310,17310,17310,17310,486
20230802,160800,454356520,17310,17310,17310,17310,0
20230802,160700,454356520,17310,17310,17310,17310,0
20230802,160600,454356520,17310,17310,17310,17310,0
20230802,160500,454356520,17310,17310,17310,17310,0
20230802,160400,454356520,17310,17310,17310,17310,0
20230802,160300,454356520,17310,17310,17310,17310,0
20230802,160200,454356520,17310,17310,17310,17310,0
20230802,160100,454356520,17310,17310,17310,17310,0
20230802,160000,454356520,17310,17310,17310,17310,0
20230802,155900,454356520,17310,17310,17310,17310,0
20230802,155800,454356520,17310,17310,17310,17310,0
20230802,155700,454356520,17310,17310,17310,17310,0
20230802,155600,454356520,17310,17310,17310,17310,0
20230802,155500,454356520,17310,17310,17310,17310,0
20230802,155400,454356520,17310,17310,17310,17310,0
20230802,155300,454356520,17310,17310,17310,17310,0
20230802,155200,454356520,17310,17310,17310,17310,0
20230802,155100,454356520,17310,17310,17310,17310,0
20230802,155000,454356520,17310,17310,17310,17310,0
20230802,154900,454356520,17310,17310,17310,17310,0
20230802,154800,454356520,17310,17310,17310,17310,0
20230802,154700,454356520,17310,17310,17310,17310,0
20230802,154600,454356520,17310,17310,17310,17310,0
20230802,154500,454356520,17310,17310,17310,17310,0
20230802,154400,454356520,17310,17310,17310,17310,0
20230802,154300,454356520,17310,17310,17310,17310,0
20230802,154200,454356520,17310,17310,17310,17310,0
20230802,154100,454356520,17310,17310,17310,17310,0
20230802,154000,454356520,17310,17310,17310,17310,0
20230802,153900,454356520,17310,17310,17310,17310,486
20230802,153800,454356520,17310,17310,17310,17310,0
20230802,153700,454356520,17310,17310,17310,17310,0
20230802,153600,454356520,17310,17310,17310,17310,0
20230802,153500,454356520,17310,17310,17310,17310,0
20230802,153400,454356520,17310,17310,17310,17310,0
20230802,153300,454356520,17310,17310,17310,17310,0
20230802,153200,454356520,17310,17310,17310,17310,0
20230802,153100,454356520,17310,17310,17310,17310,0
20230802,153000,454356520,17310,17310,17310,17310,486
20230802,152900,445943860,17310,17310,17310,17310,0
20230802,152800,445943860,17310,17310,17310,17310,0
20230802,152700,445943860,17310,17310,17310,17310,0
20230802,152600,445943860,17310,17310,17310,17310,0
20230802,152500,445943860,17310,17310,17310,17310,0
20230802,152400,445943860,17310,17310,17310,17310,0
20230802,152300,445943860,17310,17310,17310,17310,0
20230802,152200,445943860,17310,17310,17310,17310,0
20230802,152100,445943860,17310,17310,17310,17310,0
20230802,152000,445943860,17310,17310,17310,17310,0
20230802,151900,445943860,17310,17310,17310,17230,35
20230802,151800,445340630,17230,17230,17230,17230,13
20230802,151700,445116640,17230,17230,17230,17230,220
20230802,151600,441326040,17310,17310,17310,17310,54
20230802,151500,440391300,17240,17240,17240,17240,5
20230802,151400,440305100,17230,17230,17230,17230,0
20230802,151300,440305100,17230,17230,17230,17230,0
20230802,151200,440305100,17230,17230,17230,17230,0
20230802,151100,440305100,17230,17230,17230,17230,27
20230802,151000,439839890,17240,17240,17310,17240,12
20230802,150900,439632940,17240,17240,17240,17240,6
20230802,150800,439529500,17240,17240,17240,17240,0
20230802,150700,439529500,17240,17240,17240,17240,0
20230802,150600,439529500,17240,17240,17240,17240,28
20230802,150500,439046780,17240,17240,17240,17240,10
20230802,150400,438874380,17240,17240,17240,17240,0
20230802,150300,438874380,17240,17240,17240,17240,1
20230802,150200,438857140,17240,17240,17240,17240,0
20230802,150100,438857140,17240,17240,17240,17240,129
20230802,150000,436633180,17260,17260,17260,17260,5
20230802,145900,436546880,17240,17240,17240,17240,0
20230802,145800,436546880,17240,17240,17240,17240,15
20230802,145700,436288280,17260,17250,17260,17250,11
20230802,145600,436098490,17260,17260,17260,17260,3
20230802,145500,436046710,17260,17240,17300,17240,54
20230802,145400,435113270,17240,17240,17240,17240,10
20230802,145300,434940870,17240,17240,17240,17240,20
20230802,145200,434596070,17240,17240,17240,17240,10
20230802,145100,434423670,17300,17300,17300,17300,0
20230802,145000,434423670,17300,17270,17300,17250,35
20230802,144900,433819650,17270,17270,17270,17270,1
20230802,144800,433802380,17270,17280,17280,17270,37
20230802,144700,433163090,17280,17270,17280,17270,15
20230802,144600,432903990,17270,17220,17270,17220,23
20230802,144500,432507180,17270,17270,17270,17270,2
20230802,144400,432472640,17270,17270,17270,17270,23
20230802,144300,432075430,17270,17220,17270,17210,11
20230802,144200,431886050,17210,17200,17210,17200,20
20230802,144100,431541880,17200,17190,17200,17190,44
20230802,144000,430785280,17190,17200,17200,17190,20
20230802,143900,430441380,17200,17210,17210,17200,65
20230802,143800,429323270,17200,17210,17210,17200,15
20230802,143700,429065250,17210,17220,17220,17210,12
20230802,143600,428858630,17200,17210,17220,17200,32
20230802,143500,428307970,17220,17220,17220,17220,2
20230802,143400,428273530,17270,17260,17270,17260,20
20230802,143300,427928220,17270,17200,17270,17200,11
20230802,143200,427738950,17200,17200,17200,17200,20
20230802,143100,427394950,17180,17180,17180,17180,10
20230802,143000,427223150,17260,17260,17260,17260,34
20230802,142900,426636310,17250,17250,17250,17250,24
20230802,142800,426222310,17210,17150,17210,17150,20
20230802,142700,425878710,17210,17210,17210,17210,1
20230802,142600,425861500,17150,17150,17150,17150,20
20230802,142500,425518500,17150,17210,17210,17150,10
20230802,142400,425346940,17210,17210,17210,17210,9
20230802,142300,425192050,17210,17110,17210,17110,44
20230802,142200,424436050,17110,17110,17110,17110,10
20230802,142100,424264950,17110,17110,17110,17110,10
20230802,142000,424093850,17110,17110,17110,17110,10
20230802,141900,423922750,17110,17110,17110,17110,65
20230802,141800,422810600,17110,17110,17110,17110,1
20230802,141700,422793490,17110,17110,17110,17100,454
20230802,141600,415028550,17110,17220,17220,17110,35
20230802,141500,414428600,17110,17110,17110,17110,10
20230802,141400,414257500,17220,17110,17220,17110,20
20230802,141300,413914200,17110,17120,17120,17110,10
20230802,141200,413743090,17110,17110,17110,17110,20
20230802,141100,413400890,17110,17120,17120,17110,17
20230802,141000,413109960,17120,17110,17120,17110,14
20230802,140900,412870410,17120,17120,17120,17120,7
20230802,140800,412750570,17130,17130,17130,17130,10
20230802,140700,412579270,17120,17140,17160,17120,16
20230802,140600,412305080,17140,17120,17140,17120,15
20230802,140500,412048140,17120,17120,17120,17120,2
20230802,140400,412013900,17120,17120,17120,17120,20
20230802,140300,411671500,17120,17110,17120,17110,180
20230802,140200,408590190,17110,17120,17120,17110,12
20230802,140100,408384860,17150,17150,17150,17150,1
20230802,140000,408367710,17150,17080,17150,17080,11
20230802,135900,408179760,17080,17080,17080,17080,20
20230802,135800,407838160,17080,17090,17090,17080,9
20230802,135700,407684430,17080,17090,17090,17080,10
20230802,135600,407513620,17080,17080,17080,17080,10
20230802,135500,407342820,17140,17140,17140,17140,0
20230802,135400,407342820,17140,17080,17140,17080,11
20230802,135300,407154880,17080,17080,17080,17080,20
20230802,135200,406813280,17080,17080,17080,17080,10
20230802,135100,406642480,17080,17090,17090,17080,60
20230802,135000,405617580,17090,17050,17090,17050,108
20230802,134900,403776140,17040,17050,17050,17040,2
20230802,134800,403742050,17040,17040,17040,17040,20
20230802,134700,403401250,17040,17050,17050,17040,11
20230802,134600,403213800,17050,17050,17050,17050,16
20230802,134500,402941000,17050,17050,17070,17050,115
20230802,134400,400978350,17050,17050,17050,17050,59
20230802,134300,399972400,17050,17050,17050,17040,202
20230802,134200,396528710,17050,17070,17070,17050,217
20230802,134100,392826420,17070,17070,17070,17070,260
20230802,134000,388388220,17070,17070,17070,17070,9
20230802,133900,388234590,17080,17080,17080,17080,14
20230802,133800,387995470,17090,17080,17090,17080,12
20230802,133700,387790490,17090,17090,17090,17090,0
20230802,133600,387790490,17090,17090,17090,17080,46
20230802,133500,387004440,17080,17080,17080,17080,10
20230802,133400,386833640,17090,17090,17090,17090,10
20230802,133300,386662740,17090,17140,17140,17090,653
20230802,133200,375494220,17140,17150,17150,17140,381
20230802,133100,368960170,17150,17160,17160,17150,13
20230802,133000,368737180,17170,17150,17170,17150,35
20230802,132900,368136470,17150,17150,17150,17150,10
20230802,132800,367964970,17150,17150,17150,17150,30
20230802,132700,367450470,17150,17150,17150,17150,21
20230802,132600,367090320,17160,17170,17170,17160,164
20230802,132500,364275880,17160,17170,17170,17160,11
20230802,132400,364087110,17170,17170,17170,17170,6
20230802,132300,363984090,17170,17170,17170,17170,21
20230802,132200,363623520,17170,17180,17200,17170,333
20230802,132100,357903190,17180,17190,17190,17180,171
20230802,132000,354963750,17190,17190,17190,17190,38
20230802,131900,354310530,17190,17190,17190,17190,10
20230802,131800,354138630,17190,17190,17190,17190,30
20230802,131700,353622930,17190,17190,17190,17190,49
20230802,131600,352780620,17190,17190,17190,17190,17
20230802,131500,352488390,17200,17200,17210,17200,136
20230802,131400,350149180,17220,17210,17220,17210,7
20230802,131300,350028700,17210,17210,17210,17210,10
20230802,131200,349856600,17210,17200,17220,17200,99
20230802,131100,348153760,17200,17200,17200,17200,10
20230802,131000,347981760,17200,17200,17200,17200,20
20230802,130900,347637760,17200,17200,17200,17200,411
20230802,130800,340568560,17200,17200,17200,17200,30
20230802,130700,340052560,17200,17200,17200,17200,20
20230802,130600,339708560,17190,17210,17210,17190,11
20230802,130500,339519450,17190,17190,17190,17190,10
20230802,130400,339347550,17190,17190,17190,17190,13
20230802,130300,339124080,17190,17190,17190,17190,21
20230802,130200,338763090,17180,17180,17180,17180,10
20230802,130100,338591290,17200,17200,17200,17200,20
20230802,130000,338247290,17170,17170,17170,17170,10
20230802,125900,338075590,17170,17170,17170,17170,20
20230802,125800,337732190,17170,17170,17170,17170,17
20230802,125700,337440300,17170,17160,17170,17160,11
20230802,125600,337251510,17170,17170,17170,17170,12
20230802,125500,337045470,17160,17160,17160,17160,9
20230802,125400,336891030,17180,17170,17180,17170,41
20230802,125300,336187050,17180,17180,17180,17180,57
20230802,125200,335207790,17190,17180,17190,17180,11
20230802,125100,335018800,17180,17180,17180,17180,19
20230802,125000,334692380,17180,17180,17180,17180,21
20230802,124900,334331600,17190,17190,17190,17190,4
20230802,124800,334262840,17190,17180,17190,17180,22
20230802,124700,333884780,17180,17190,17190,17180,17
20230802,124600,333592580,17190,17190,17190,17180,13
20230802,124500,333369150,17190,17180,17190,17180,17
20230802,124400,333077080,17190,17190,17190,17190,3
20230802,124300,333025510,17200,17190,17200,17190,9
20230802,124200,332870790,17200,17200,17200,17200,2
20230802,124100,332836390,17200,17190,17200,17190,40
20230802,124000,332148590,17190,17190,17200,17190,14
20230802,123900,331907920,17200,17190,17200,17190,21
20230802,123800,331546830,17190,17190,17190,17190,10
20230802,123700,331374930,17190,17190,17190,17190,25
20230802,123600,330945180,17200,17190,17200,17190,20
20230802,123500,330601340,17200,17200,17200,17200,4
20230802,123400,330532540,17200,17200,17200,17200,10
20230802,123300,330360540,17210,17190,17210,17190,10
20230802,123200,330188620,17210,17200,17210,17200,258
20230802,123100,325751010,17210,17210,17210,17210,1
20230802,123000,325733800,17210,17210,17210,17210,11
20230802,122900,325544490,17210,17220,17220,17210,145
20230802,122800,323048710,17220,17220,17220,17220,20
20230802,122700,322704310,17220,17220,17220,17220,15
20230802,122600,322446010,17230,17230,17230,17230,14
20230802,122500,322204790,17250,17250,17250,17250,1
20230802,122400,322187540,17250,17220,17250,17220,22
20230802,122300,321808670,17220,17220,17220,17220,1
20230802,122200,321791450,17230,17230,17230,17230,9
20230802,122100,321636380,17230,17220,17230,17220,22
20230802,122000,321257430,17230,17230,17230,17230,7
20230802,121900,321136820,17230,17230,17230,17230,20
20230802,121800,320792220,17230,17230,17230,17230,10
20230802,121700,320619920,17260,17260,17260,17260,1
20230802,121600,320602660,17210,17210,17210,17210,10
20230802,121500,320430560,17210,17210,17210,17210,20
20230802,121400,320086360,17210,17210,17210,17200,242
20230802,121300,315923550,17220,17220,17220,17220,9
20230802,121200,315768570,17220,17210,17220,17210,47
20230802,121100,314959640,17220,17240,17240,17220,5
20230802,121000,314873500,17220,17220,17220,17210,31
20230802,120900,314339890,17220,17230,17230,17210,196
20230802,120800,310964860,17230,17230,17230,17230,10
20230802,120700,310792560,17270,17230,17270,17230,24
20230802,120600,310378860,17230,17230,17230,17230,1
20230802,120500,310361630,17240,17240,17240,17240,19
20230802,120400,310034070,17240,17240,17240,17240,10
20230802,120300,309861670,17240,17230,17240,17230,22
20230802,120200,309482590,17230,17270,17270,17230,50
20230802,120100,308619490,17270,17270,17270,17220,12
20230802,120000,308412750,17270,17270,17270,17270,3
20230802,115900,308360940,17220,17230,17230,17220,10
20230802,115800,308188710,17220,17220,17220,17220,10
20230802,115700,308016510,17220,17220,17220,17220,79
20230802,115600,306656130,17210,17210,17210,17210,12
20230802,115500,306449610,17210,17210,17210,17210,10
20230802,115400,306277510,17210,17210,17210,17210,20
20230802,115300,305933310,17210,17210,17210,17210,20
20230802,115200,305589110,17210,17210,17210,17210,6
20230802,115100,305485850,17220,17240,17240,17220,106
20230802,115000,303659660,17240,17240,17240,17240,267
20230802,114900,299056580,17240,17240,17240,17240,30
20230802,114800,298539380,17250,17250,17250,17250,0
20230802,114700,298539380,17250,17250,17250,17250,37
20230802,114600,297901130,17250,17250,17250,17250,60
20230802,114500,296866130,17250,17250,17250,17250,25
20230802,114400,296434880,17250,17250,17250,17250,9
20230802,114300,296279630,17250,17250,17250,17250,30
20230802,114200,295762130,17260,17260,17270,17260,114
20230802,114100,293793440,17270,17250,17270,17250,420
20230802,114000,286548040,17250,17250,17250,17250,10
20230802,113900,286375540,17250,17250,17250,17250,20
20230802,113800,286030540,17250,17250,17250,17250,55
20230802,113700,285081790,17260,17270,17270,17260,64
20230802,113600,283977020,17270,17280,17280,17270,73
20230802,113500,282715880,17290,17310,17310,17290,385
20230802,113400,276055430,17310,17310,17310,17310,10
20230802,113300,275882330,17310,17310,17310,17310,42
20230802,113200,275155310,17300,17300,17300,17300,207
20230802,113100,271574210,17300,17300,17300,17300,19
20230802,113000,271245510,17300,17300,17300,17300,160
20230802,112900,268477510,17310,17310,17310,17310,0
20230802,112800,268477510,17310,17310,17310,17310,208
20230802,112700,264877030,17310,17310,17310,17310,10
20230802,112600,264703930,17310,17310,17320,17310,18
20230802,112500,264392300,17350,17310,17350,17310,121
20230802,112400,262297350,17310,17310,17310,17310,20
20230802,112300,261951150,17310,17310,17310,17310,10
20230802,112200,261778050,17320,17330,17330,17320,60
20230802,112100,260738710,17330,17330,17330,17330,30
20230802,112000,260218810,17330,17330,17330,17320,11
20230802,111900,260028190,17350,17360,17360,17350,147
20230802,111800,257477630,17370,17370,17370,17370,75
20230802,111700,256174880,17370,17370,17370,17370,11
20230802,111600,255983810,17380,17400,17400,17380,525
20230802,111500,246850710,17410,17410,17410,17410,48
20230802,111400,246015030,17420,17420,17420,17420,11
20230802,111300,245823410,17420,17430,17430,17420,15
20230802,111200,245562010,17430,17430,17430,17430,5
20230802,111100,245474860,17430,17440,17440,17430,15
20230802,111000,245213360,17440,17460,17460,17440,47
20230802,110900,244393290,17460,17470,17470,17460,24
20230802,110800,243974160,17470,17470,17470,17470,65
20230802,110700,242838610,17480,17500,17500,17480,103
20230802,110600,241036860,17500,17500,17500,17500,160
20230802,110500,238236860,17500,17500,17500,17500,312
20230802,110400,232776860,17550,17450,17550,17450,82
20230802,110300,231340570,17400,17450,17450,17400,234
20230802,110200,227260400,17450,17430,17460,17400,69
20230802,110100,226057400,17400,17420,17420,17400,32
20230802,110000,225500510,17440,17400,17440,17400,16
20230802,105900,225221870,17400,17400,17400,17400,10
20230802,105800,225047870,17400,17400,17400,17400,65
20230802,105700,223916870,17400,17410,17410,17400,18
20230802,105600,223603660,17400,17420,17420,17400,69
20230802,105500,222401890,17420,17430,17430,17420,134
20230802,105400,220067410,17430,17430,17430,17430,24
20230802,105300,219649090,17430,17450,17450,17430,53
20230802,105200,218724470,17440,17460,17460,17440,28
20230802,105100,218235890,17460,17460,17460,17460,19
20230802,105000,217904150,17460,17460,17460,17460,5
20230802,104900,217816850,17470,17460,17470,17460,28
20230802,104800,217327790,17460,17470,17470,17460,121
20230802,104700,215214030,17470,17470,17470,17470,21
20230802,104600,214847160,17470,17470,17470,17470,10
20230802,104500,214672460,17570,17570,17570,17570,2
20230802,104400,214637320,17580,17430,17580,17430,30
20230802,104300,214112040,17430,17440,17440,17430,20
20230802,104200,213763410,17440,17440,17440,17440,10
20230802,104100,213589010,17440,17440,17440,17440,20
20230802,104000,213240210,17440,17440,17440,17440,2
20230802,103900,213205330,17450,17450,17450,17450,13
20230802,103800,212978480,17440,17410,17440,17410,73
20230802,103700,211706130,17400,17440,17440,17400,349
20230802,103600,205632470,17440,17440,17440,17440,13
20230802,103500,205405750,17440,17410,17440,17410,26
20230802,103400,204952960,17410,17470,17470,17410,21
20230802,103300,204586780,17480,17490,17490,17470,122
20230802,103200,202454220,17490,17490,17490,17490,10
20230802,103100,202279320,17490,17490,17490,17490,40
20230802,103000,201579720,17550,17490,17550,17490,12
20230802,102900,201369720,17490,17540,17540,17490,119
20230802,102800,199285910,17550,17550,17550,17550,20
20230802,102700,198934910,17550,17550,17560,17550,86
20230802,102600,197425440,17570,17570,17570,17570,21
20230802,102500,197056470,17580,17580,17580,17580,20
20230802,102400,196704870,17590,17590,17590,17590,500
20230802,102300,187909870,17590,17600,17600,17590,738
20230802,102200,174922210,17600,17600,17610,17600,910
20230802,102100,158906120,17610,17610,17610,17610,10
20230802,102000,158730020,17630,17630,17630,17630,34
20230802,101900,158130600,17630,17630,17630,17630,38
20230802,101800,157460660,17630,17630,17630,17630,88
20230802,101700,155909220,17600,17600,17600,17600,143
20230802,101600,153392420,17600,17600,17600,17600,20
20230802,101500,153040420,17600,17600,17600,17600,10
20230802,101400,152864420,17600,17600,17600,17600,20
20230802,101300,152512420,17600,17600,17600,17600,21
20230802,101200,152142820,17600,17610,17610,17600,20
20230802,101100,151790760,17610,17610,17610,17610,24
20230802,101000,151368120,17600,17610,17610,17600,57
20230802,100900,150364780,17610,17610,17610,17610,97
20230802,100800,148656610,17610,17600,17610,17600,16
20230802,100700,148374990,17600,17600,17600,17600,447
20230802,100600,140507790,17600,17590,17600,17590,110
20230802,100500,138571890,17590,17600,17600,17590,613
20230802,100400,127783330,17590,17590,17590,17590,10
20230802,100300,127607430,17590,17540,17590,17480,840
20230802,100200,112856160,17500,17450,17500,17450,1077
20230802,100100,94027120,17400,17400,17400,17400,97
20230802,100000,92339320,17390,17370,17390,17370,7
20230802,095900,92217710,17420,17420,17420,17420,6
20230802,095800,92113190,17410,17410,17410,17410,20
20230802,095700,91764990,17410,17410,17410,17410,10
20230802,095600,91590890,17310,17290,17310,17290,510
20230802,095500,82762990,17290,17290,17290,17290,71
20230802,095400,81535400,17290,17300,17300,17290,26
20230802,095300,81085620,17310,17310,17310,17300,31
20230802,095200,80549070,17310,17310,17310,17310,10
20230802,095100,80375970,17330,17330,17330,17320,457
20230802,095000,72456260,17330,17330,17330,17330,33
20230802,094900,71884370,17350,17350,17350,17350,35
20230802,094800,71277120,17360,17360,17360,17360,12
20230802,094700,71068800,17370,17370,17370,17370,12
20230802,094600,70860360,17360,17360,17360,17360,21
20230802,094500,70495800,17360,17370,17370,17360,10
20230802,094400,70322130,17380,17390,17390,17380,27
20230802,094300,69852850,17400,17400,17410,17390,51
20230802,094200,68965350,17400,17400,17400,17400,23
20230802,094100,68565150,17400,17400,17400,17400,10
20230802,094000,68391150,17410,17410,17410,17410,13
20230802,093900,68164820,17430,17430,17430,17430,2
20230802,093800,68129960,17430,17430,17430,17430,10
20230802,093700,67955660,17440,17440,17440,17440,2
20230802,093600,67920780,17430,17430,17430,17430,10
20230802,093500,67746480,17440,17440,17440,17440,1
20230802,093400,67729040,17440,17440,17440,17440,40
20230802,093300,67031440,17440,17440,17440,17440,12
20230802,093200,66822160,17460,17460,17460,17460,0
20230802,093100,66822160,17460,17460,17460,17460,2
20230802,093000,66787240,17470,17470,17470,17470,400
20230802,092900,59799240,17480,17470,17480,17470,10
20230802,092800,59624520,17480,17480,17480,17480,0
20230802,092700,59624520,17480,17480,17480,17480,20
20230802,092600,59274920,17480,17480,17480,17470,407
20230802,092500,52161020,17460,17460,17460,17460,0
20230802,092400,52161020,17460,17470,17470,17460,8
20230802,092300,52021280,17470,17460,17480,17460,68
20230802,092200,50833600,17470,17410,17490,17400,285
20230802,092100,45857900,17410,17400,17410,17390,109
20230802,092000,43960950,17410,17410,17410,17400,100
20230802,091900,42220770,17420,17420,17420,17420,36
20230802,091800,41593650,17420,17450,17450,17420,27
20230802,091700,41123100,17450,17450,17450,17450,0
20230802,091600,41123100,17450,17430,17450,17430,27
20230802,091500,40652010,17450,17410,17450,17410,72
20230802,091400,39396140,17400,17400,17400,17390,9
20230802,091300,39239580,17400,17340,17400,17300,303
20230802,091200,33977340,17320,17290,17320,17280,237
20230802,091100,29877340,17290,17250,17290,17250,269
20230802,091000,25232720,17250,17260,17260,17250,135
20230802,090900,22903100,17260,17270,17270,17260,19
20230802,090800,22575050,17260,17260,17270,17260,49
20230802,090700,21729290,17280,17290,17290,17280,89
20230802,090600,20191320,17290,17270,17290,17270,93
20230802,090500,18584320,17260,17240,17260,17240,437
20230802,090400,11050280,17240,17240,17240,17240,121
20230802,090300,8964240,17240,17240,17240,17240,88
20230802,090200,7447120,17240,17230,17240,17230,56
20230802,090100,6481810,17200,17200,17200,17200,9
20230802,090000,6327010,17210,17240,17240,17210,362