KissMeData/424980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205800,2530486090,19090,19090,19090,19090,2613
20230802,205700,2530486090,19090,19090,19090,19090,0
20230802,205600,2530486090,19090,19090,19090,19090,0
20230802,205500,2530486090,19090,19090,19090,19090,0
20230802,205400,2530486090,19090,19090,19090,19090,0
20230802,205300,2530486090,19090,19090,19090,19090,0
20230802,205200,2530486090,19090,19090,19090,19090,0
20230802,205100,2530486090,19090,19090,19090,19090,0
20230802,205000,2530486090,19090,19090,19090,19090,0
20230802,204900,2530486090,19090,19090,19090,19090,0
20230802,204800,2530486090,19090,19090,19090,19090,0
20230802,204700,2530486090,19090,19090,19090,19090,0
20230802,204600,2530486090,19090,19090,19090,19090,0
20230802,204500,2530486090,19090,19090,19090,19090,0
20230802,204400,2530486090,19090,19090,19090,19090,0
20230802,204300,2530486090,19090,19090,19090,19090,0
20230802,204200,2530486090,19090,19090,19090,19090,0
20230802,204100,2530486090,19090,19090,19090,19090,0
20230802,204000,2530486090,19090,19090,19090,19090,0
20230802,203900,2530486090,19090,19090,19090,19090,0
20230802,203800,2530486090,19090,19090,19090,19090,0
20230802,203700,2530486090,19090,19090,19090,19090,0
20230802,203600,2530486090,19090,19090,19090,19090,0
20230802,203500,2530486090,19090,19090,19090,19090,0
20230802,203400,2530486090,19090,19090,19090,19090,0
20230802,203300,2530486090,19090,19090,19090,19090,0
20230802,203200,2530486090,19090,19090,19090,19090,0
20230802,203100,2530486090,19090,19090,19090,19090,0
20230802,203000,2530486090,19090,19090,19090,19090,0
20230802,202900,2530486090,19090,19090,19090,19090,0
20230802,202800,2530486090,19090,19090,19090,19090,2613
20230802,202700,2530486090,19090,19090,19090,19090,0
20230802,202600,2530486090,19090,19090,19090,19090,0
20230802,202500,2530486090,19090,19090,19090,19090,0
20230802,202400,2530486090,19090,19090,19090,19090,0
20230802,202300,2530486090,19090,19090,19090,19090,0
20230802,202200,2530486090,19090,19090,19090,19090,0
20230802,202100,2530486090,19090,19090,19090,19090,0
20230802,202000,2530486090,19090,19090,19090,19090,0
20230802,201900,2530486090,19090,19090,19090,19090,0
20230802,201800,2530486090,19090,19090,19090,19090,0
20230802,201700,2530486090,19090,19090,19090,19090,0
20230802,201600,2530486090,19090,19090,19090,19090,0
20230802,201500,2530486090,19090,19090,19090,19090,0
20230802,201400,2530486090,19090,19090,19090,19090,0
20230802,201300,2530486090,19090,19090,19090,19090,0
20230802,201200,2530486090,19090,19090,19090,19090,0
20230802,201100,2530486090,19090,19090,19090,19090,0
20230802,201000,2530486090,19090,19090,19090,19090,0
20230802,200900,2530486090,19090,19090,19090,19090,0
20230802,200800,2530486090,19090,19090,19090,19090,0
20230802,200700,2530486090,19090,19090,19090,19090,0
20230802,200600,2530486090,19090,19090,19090,19090,0
20230802,200500,2530486090,19090,19090,19090,19090,0
20230802,200400,2530486090,19090,19090,19090,19090,0
20230802,200300,2530486090,19090,19090,19090,19090,0
20230802,200200,2530486090,19090,19090,19090,19090,0
20230802,200100,2530486090,19090,19090,19090,19090,0
20230802,200000,2530486090,19090,19090,19090,19090,0
20230802,195900,2530486090,19090,19090,19090,19090,0
20230802,195800,2530486090,19090,19090,19090,19090,2613
20230802,195700,2530486090,19090,19090,19090,19090,0
20230802,195600,2530486090,19090,19090,19090,19090,0
20230802,195500,2530486090,19090,19090,19090,19090,0
20230802,195400,2530486090,19090,19090,19090,19090,0
20230802,195300,2530486090,19090,19090,19090,19090,0
20230802,195200,2530486090,19090,19090,19090,19090,0
20230802,195100,2530486090,19090,19090,19090,19090,0
20230802,195000,2530486090,19090,19090,19090,19090,0
20230802,194900,2530486090,19090,19090,19090,19090,0
20230802,194800,2530486090,19090,19090,19090,19090,0
20230802,194700,2530486090,19090,19090,19090,19090,0
20230802,194600,2530486090,19090,19090,19090,19090,0
20230802,194500,2530486090,19090,19090,19090,19090,0
20230802,194400,2530486090,19090,19090,19090,19090,0
20230802,194300,2530486090,19090,19090,19090,19090,0
20230802,194200,2530486090,19090,19090,19090,19090,0
20230802,194100,2530486090,19090,19090,19090,19090,0
20230802,194000,2530486090,19090,19090,19090,19090,0
20230802,193900,2530486090,19090,19090,19090,19090,0
20230802,193800,2530486090,19090,19090,19090,19090,0
20230802,193700,2530486090,19090,19090,19090,19090,0
20230802,193600,2530486090,19090,19090,19090,19090,0
20230802,193500,2530486090,19090,19090,19090,19090,0
20230802,193400,2530486090,19090,19090,19090,19090,0
20230802,193300,2530486090,19090,19090,19090,19090,0
20230802,193200,2530486090,19090,19090,19090,19090,0
20230802,193100,2530486090,19090,19090,19090,19090,0
20230802,193000,2530486090,19090,19090,19090,19090,0
20230802,192900,2530486090,19090,19090,19090,19090,0
20230802,192800,2530486090,19090,19090,19090,19090,2613
20230802,192700,2530486090,19090,19090,19090,19090,0
20230802,192600,2530486090,19090,19090,19090,19090,0
20230802,192500,2530486090,19090,19090,19090,19090,0
20230802,192400,2530486090,19090,19090,19090,19090,0
20230802,192300,2530486090,19090,19090,19090,19090,0
20230802,192200,2530486090,19090,19090,19090,19090,0
20230802,192100,2530486090,19090,19090,19090,19090,0
20230802,192000,2530486090,19090,19090,19090,19090,0
20230802,191900,2530486090,19090,19090,19090,19090,0
20230802,191800,2530486090,19090,19090,19090,19090,0
20230802,191700,2530486090,19090,19090,19090,19090,0
20230802,191600,2530486090,19090,19090,19090,19090,0
20230802,191500,2530486090,19090,19090,19090,19090,0
20230802,191400,2530486090,19090,19090,19090,19090,0
20230802,191300,2530486090,19090,19090,19090,19090,0
20230802,191200,2530486090,19090,19090,19090,19090,0
20230802,191100,2530486090,19090,19090,19090,19090,0
20230802,191000,2530486090,19090,19090,19090,19090,0
20230802,190900,2530486090,19090,19090,19090,19090,0
20230802,190800,2530486090,19090,19090,19090,19090,0
20230802,190700,2530486090,19090,19090,19090,19090,0
20230802,190600,2530486090,19090,19090,19090,19090,0
20230802,190500,2530486090,19090,19090,19090,19090,0
20230802,190400,2530486090,19090,19090,19090,19090,0
20230802,190300,2530486090,19090,19090,19090,19090,0
20230802,190200,2530486090,19090,19090,19090,19090,0
20230802,190100,2530486090,19090,19090,19090,19090,0
20230802,190000,2530486090,19090,19090,19090,19090,0
20230802,185900,2530486090,19090,19090,19090,19090,0
20230802,185800,2530486090,19090,19090,19090,19090,2613
20230802,185700,2530486090,19090,19090,19090,19090,0
20230802,185600,2530486090,19090,19090,19090,19090,0
20230802,185500,2530486090,19090,19090,19090,19090,0
20230802,185400,2530486090,19090,19090,19090,19090,0
20230802,185300,2530486090,19090,19090,19090,19090,0
20230802,185200,2530486090,19090,19090,19090,19090,0
20230802,185100,2530486090,19090,19090,19090,19090,0
20230802,185000,2530486090,19090,19090,19090,19090,0
20230802,184900,2530486090,19090,19090,19090,19090,0
20230802,184800,2530486090,19090,19090,19090,19090,0
20230802,184700,2530486090,19090,19090,19090,19090,0
20230802,184600,2530486090,19090,19090,19090,19090,0
20230802,184500,2530486090,19090,19090,19090,19090,0
20230802,184400,2530486090,19090,19090,19090,19090,0
20230802,184300,2530486090,19090,19090,19090,19090,0
20230802,184200,2530486090,19090,19090,19090,19090,0
20230802,184100,2530486090,19090,19090,19090,19090,0
20230802,184000,2530486090,19090,19090,19090,19090,0
20230802,183900,2530486090,19090,19090,19090,19090,0
20230802,183800,2530486090,19090,19090,19090,19090,0
20230802,183700,2530486090,19090,19090,19090,19090,0
20230802,183600,2530486090,19090,19090,19090,19090,0
20230802,183500,2530486090,19090,19090,19090,19090,0
20230802,183400,2530486090,19090,19090,19090,19090,0
20230802,183300,2530486090,19090,19090,19090,19090,0
20230802,183200,2530486090,19090,19090,19090,19090,0
20230802,183100,2530486090,19090,19090,19090,19090,0
20230802,183000,2530486090,19090,19090,19090,19090,0
20230802,182900,2530486090,19090,19090,19090,19090,0
20230802,182800,2530486090,19090,19090,19090,19090,2613
20230802,182700,2530486090,19090,19090,19090,19090,0
20230802,182600,2530486090,19090,19090,19090,19090,0
20230802,182500,2530486090,19090,19090,19090,19090,0
20230802,182400,2530486090,19090,19090,19090,19090,0
20230802,182300,2530486090,19090,19090,19090,19090,0
20230802,182200,2530486090,19090,19090,19090,19090,0
20230802,182100,2530486090,19090,19090,19090,19090,0
20230802,182000,2530486090,19090,19090,19090,19090,0
20230802,181900,2530486090,19090,19090,19090,19090,0
20230802,181800,2530486090,19090,19090,19090,19090,0
20230802,181700,2530486090,19090,19090,19090,19090,0
20230802,181600,2530486090,19090,19090,19090,19090,0
20230802,181500,2530486090,19090,19090,19090,19090,0
20230802,181400,2530486090,19090,19090,19090,19090,0
20230802,181300,2530486090,19090,19090,19090,19090,0
20230802,181200,2530486090,19090,19090,19090,19090,0
20230802,181100,2530486090,19090,19090,19090,19090,0
20230802,181000,2530486090,19090,19090,19090,19090,0
20230802,180900,2530486090,19090,19090,19090,19090,0
20230802,180800,2530486090,19090,19090,19090,19090,0
20230802,180700,2530486090,19090,19090,19090,19090,0
20230802,180600,2530486090,19090,19090,19090,19090,0
20230802,180500,2530486090,19090,19090,19090,19090,0
20230802,180400,2530486090,19090,19090,19090,19090,0
20230802,180300,2530486090,19090,19090,19090,19090,0
20230802,180200,2530486090,19090,19090,19090,19090,0
20230802,180100,2530486090,19090,19090,19090,19090,0
20230802,180000,2530486090,19090,19090,19090,19090,0
20230802,175900,2530486090,19090,19090,19090,19090,0
20230802,175800,2530486090,19090,19090,19090,19090,2613
20230802,175700,2530486090,19090,19090,19090,19090,0
20230802,175600,2530486090,19090,19090,19090,19090,0
20230802,175500,2530486090,19090,19090,19090,19090,0
20230802,175400,2530486090,19090,19090,19090,19090,0
20230802,175300,2530486090,19090,19090,19090,19090,0
20230802,175200,2530486090,19090,19090,19090,19090,0
20230802,175100,2530486090,19090,19090,19090,19090,0
20230802,175000,2530486090,19090,19090,19090,19090,0
20230802,174900,2530486090,19090,19090,19090,19090,0
20230802,174800,2530486090,19090,19090,19090,19090,0
20230802,174700,2530486090,19090,19090,19090,19090,0
20230802,174600,2530486090,19090,19090,19090,19090,0
20230802,174500,2530486090,19090,19090,19090,19090,0
20230802,174400,2530486090,19090,19090,19090,19090,0
20230802,174300,2530486090,19090,19090,19090,19090,0
20230802,174200,2530486090,19090,19090,19090,19090,0
20230802,174100,2530486090,19090,19090,19090,19090,0
20230802,174000,2530486090,19090,19090,19090,19090,0
20230802,173900,2530486090,19090,19090,19090,19090,0
20230802,173800,2530486090,19090,19090,19090,19090,0
20230802,173700,2530486090,19090,19090,19090,19090,0
20230802,173600,2530486090,19090,19090,19090,19090,0
20230802,173500,2530486090,19090,19090,19090,19090,0
20230802,173400,2530486090,19090,19090,19090,19090,0
20230802,173300,2530486090,19090,19090,19090,19090,0
20230802,173200,2530486090,19090,19090,19090,19090,0
20230802,173100,2530486090,19090,19090,19090,19090,0
20230802,173000,2530486090,19090,19090,19090,19090,0
20230802,172900,2530486090,19090,19090,19090,19090,0
20230802,172800,2530486090,19090,19090,19090,19090,2613
20230802,172700,2530486090,19090,19090,19090,19090,0
20230802,172600,2530486090,19090,19090,19090,19090,0
20230802,172500,2530486090,19090,19090,19090,19090,0
20230802,172400,2530486090,19090,19090,19090,19090,0
20230802,172300,2530486090,19090,19090,19090,19090,0
20230802,172200,2530486090,19090,19090,19090,19090,0
20230802,172100,2530486090,19090,19090,19090,19090,0
20230802,172000,2530486090,19090,19090,19090,19090,0
20230802,171900,2530486090,19090,19090,19090,19090,0
20230802,171800,2530486090,19090,19090,19090,19090,0
20230802,171700,2530486090,19090,19090,19090,19090,0
20230802,171600,2530486090,19090,19090,19090,19090,0
20230802,171500,2530486090,19090,19090,19090,19090,0
20230802,171400,2530486090,19090,19090,19090,19090,0
20230802,171300,2530486090,19090,19090,19090,19090,0
20230802,171200,2530486090,19090,19090,19090,19090,0
20230802,171100,2530486090,19090,19090,19090,19090,0
20230802,171000,2530486090,19090,19090,19090,19090,0
20230802,170900,2530486090,19090,19090,19090,19090,0
20230802,170800,2530486090,19090,19090,19090,19090,0
20230802,170700,2530486090,19090,19090,19090,19090,0
20230802,170600,2530486090,19090,19090,19090,19090,0
20230802,170500,2530486090,19090,19090,19090,19090,0
20230802,170400,2530486090,19090,19090,19090,19090,0
20230802,170300,2530486090,19090,19090,19090,19090,0
20230802,170200,2530486090,19090,19090,19090,19090,0
20230802,170100,2530486090,19090,19090,19090,19090,0
20230802,170000,2530486090,19090,19090,19090,19090,0
20230802,165900,2530486090,19090,19090,19090,19090,0
20230802,165800,2530486090,19090,19090,19090,19090,2613
20230802,165700,2530486090,19090,19090,19090,19090,0
20230802,165600,2530486090,19090,19090,19090,19090,0
20230802,165500,2530486090,19090,19090,19090,19090,0
20230802,165400,2530486090,19090,19090,19090,19090,0
20230802,165300,2530486090,19090,19090,19090,19090,0
20230802,165200,2530486090,19090,19090,19090,19090,0
20230802,165100,2530486090,19090,19090,19090,19090,0
20230802,165000,2530486090,19090,19090,19090,19090,0
20230802,164900,2530486090,19090,19090,19090,19090,0
20230802,164800,2530486090,19090,19090,19090,19090,0
20230802,164700,2530486090,19090,19090,19090,19090,0
20230802,164600,2530486090,19090,19090,19090,19090,0
20230802,164500,2530486090,19090,19090,19090,19090,0
20230802,164400,2530486090,19090,19090,19090,19090,0
20230802,164300,2530486090,19090,19090,19090,19090,0
20230802,164200,2530486090,19090,19090,19090,19090,0
20230802,164100,2530486090,19090,19090,19090,19090,0
20230802,164000,2530486090,19090,19090,19090,19090,0
20230802,163900,2530486090,19090,19090,19090,19090,0
20230802,163800,2530486090,19090,19090,19090,19090,0
20230802,163700,2530486090,19090,19090,19090,19090,0
20230802,163600,2530486090,19090,19090,19090,19090,0
20230802,163500,2530486090,19090,19090,19090,19090,0
20230802,163400,2530486090,19090,19090,19090,19090,0
20230802,163300,2530486090,19090,19090,19090,19090,0
20230802,163200,2530486090,19090,19090,19090,19090,0
20230802,163100,2530486090,19090,19090,19090,19090,0
20230802,163000,2530486090,19090,19090,19090,19090,0
20230802,162900,2530486090,19090,19090,19090,19090,0
20230802,162800,2530486090,19090,19090,19090,19090,2613
20230802,162700,2530486090,19090,19090,19090,19090,0
20230802,162600,2530486090,19090,19090,19090,19090,0
20230802,162500,2530486090,19090,19090,19090,19090,0
20230802,162400,2530486090,19090,19090,19090,19090,0
20230802,162300,2530486090,19090,19090,19090,19090,0
20230802,162200,2530486090,19090,19090,19090,19090,0
20230802,162100,2530486090,19090,19090,19090,19090,0
20230802,162000,2530486090,19090,19090,19090,19090,0
20230802,161900,2530486090,19090,19090,19090,19090,0
20230802,161800,2530486090,19090,19090,19090,19090,0
20230802,161700,2530486090,19090,19090,19090,19090,0
20230802,161600,2530486090,19090,19090,19090,19090,0
20230802,161500,2530486090,19090,19090,19090,19090,0
20230802,161400,2530486090,19090,19090,19090,19090,0
20230802,161300,2530486090,19090,19090,19090,19090,0
20230802,161200,2530486090,19090,19090,19090,19090,0
20230802,161100,2530486090,19090,19090,19090,19090,0
20230802,161000,2530486090,19090,19090,19090,19090,0
20230802,160900,2530486090,19090,19090,19090,19090,0
20230802,160800,2530486090,19090,19090,19090,19090,0
20230802,160700,2530486090,19090,19090,19090,19090,0
20230802,160600,2530486090,19090,19090,19090,19090,0
20230802,160500,2530486090,19090,19090,19090,19090,0
20230802,160400,2530486090,19090,19090,19090,19090,0
20230802,160300,2530486090,19090,19090,19090,19090,0
20230802,160200,2530486090,19090,19090,19090,19090,0
20230802,160100,2530486090,19090,19090,19090,19090,0
20230802,160000,2530486090,19090,19090,19090,19090,0
20230802,155900,2530486090,19090,19090,19090,19090,0
20230802,155800,2530486090,19090,19090,19090,19090,2613
20230802,155700,2530486090,19090,19090,19090,19090,0
20230802,155600,2530486090,19090,19090,19090,19090,0
20230802,155500,2530486090,19090,19090,19090,19090,0
20230802,155400,2530486090,19090,19090,19090,19090,0
20230802,155300,2530486090,19090,19090,19090,19090,0
20230802,155200,2530486090,19090,19090,19090,19090,0
20230802,155100,2530486090,19090,19090,19090,19090,0
20230802,155000,2530486090,19090,19090,19090,19090,0
20230802,154900,2530486090,19090,19090,19090,19090,0
20230802,154800,2530486090,19090,19090,19090,19090,0
20230802,154700,2530486090,19090,19090,19090,19090,0
20230802,154600,2530486090,19090,19090,19090,19090,0
20230802,154500,2530486090,19090,19090,19090,19090,0
20230802,154400,2530486090,19090,19090,19090,19090,0
20230802,154300,2530486090,19090,19090,19090,19090,0
20230802,154200,2530486090,19090,19090,19090,19090,0
20230802,154100,2530486090,19090,19090,19090,19090,0
20230802,154000,2530486090,19090,19090,19090,19090,0
20230802,153900,2530486090,19090,19090,19090,19090,0
20230802,153800,2530486090,19090,19090,19090,19090,0
20230802,153700,2530486090,19090,19090,19090,19090,0
20230802,153600,2530486090,19090,19090,19090,19090,0
20230802,153500,2530486090,19090,19090,19090,19090,0
20230802,153400,2530486090,19090,19090,19090,19090,0
20230802,153300,2530486090,19090,19090,19090,19090,0
20230802,153200,2530486090,19090,19090,19090,19090,0
20230802,153100,2530486090,19090,19090,19090,19090,0
20230802,153000,2530486090,19090,19090,19090,19090,2613
20230802,152900,2480603920,19110,19110,19110,19110,0
20230802,152800,2480603920,19110,19110,19110,19110,0
20230802,152700,2480603920,19110,19110,19110,19110,0
20230802,152600,2480603920,19110,19110,19110,19110,0
20230802,152500,2480603920,19110,19110,19110,19110,0
20230802,152400,2480603920,19110,19110,19110,19110,0
20230802,152300,2480603920,19110,19110,19110,19110,0
20230802,152200,2480603920,19110,19110,19110,19110,0
20230802,152100,2480603920,19110,19110,19110,19110,0
20230802,152000,2480603920,19110,19110,19110,19110,0
20230802,151900,2480603920,19110,19110,19120,19100,220
20230802,151800,2476399620,19110,19110,19120,19110,101
20230802,151700,2474469010,19120,19100,19120,19100,169
20230802,151600,2471239010,19100,19150,19150,19100,1872
20230802,151500,2435463870,19140,19140,19140,19130,242
20230802,151400,2430833140,19140,19130,19140,19120,159
20230802,151300,2427791330,19130,19120,19130,19120,102
20230802,151200,2425840080,19130,19130,19130,19120,160
20230802,151100,2422779380,19120,19120,19120,19120,131
20230802,151000,2420274660,19120,19110,19120,19110,103
20230802,150900,2418305320,19110,19110,19110,19110,162
20230802,150800,2415209500,19120,19110,19120,19110,2077
20230802,150700,2375498030,19110,19120,19120,19110,361
20230802,150600,2368599210,19120,19110,19120,19100,255
20230802,150500,2363726560,19110,19120,19120,19110,326
20230802,150400,2357495180,19120,19120,19120,19110,298
20230802,150300,2351799260,19120,19120,19130,19120,200
20230802,150200,2347975250,19120,19120,19120,19120,50
20230802,150100,2347019250,19120,19110,19120,19110,146
20230802,150000,2344228640,19110,19130,19130,19110,17
20230802,145900,2343903630,19110,19120,19120,19110,503
20230802,145800,2334286950,19130,19130,19130,19130,65
20230802,145700,2333043500,19130,19140,19140,19130,8
20230802,145600,2332890410,19140,19130,19140,19120,493
20230802,145500,2323460040,19130,19140,19140,19130,131
20230802,145400,2320952750,19140,19140,19140,19140,22
20230802,145300,2320531670,19140,19140,19140,19140,104
20230802,145200,2318541110,19150,19150,19150,19140,219
20230802,145100,2314349110,19140,19140,19140,19140,3
20230802,145000,2314291690,19140,19160,19160,19140,944
20230802,144900,2296212250,19160,19160,19160,19160,11
20230802,144800,2296001490,19210,19180,19210,19170,67
20230802,144700,2294716420,19170,19200,19200,19170,865
20230802,144600,2278121870,19200,19210,19210,19200,771
20230802,144500,2263317680,19210,19210,19210,19210,4
20230802,144400,2263240840,19220,19220,19220,19210,23
20230802,144300,2262798960,19220,19220,19220,19210,86
20230802,144200,2261146440,19220,19220,19220,19210,143
20230802,144100,2258398980,19220,19220,19220,19210,339
20230802,144000,2251885130,19210,19210,19210,19200,81
20230802,143900,2250329350,19210,19220,19220,19210,515
20230802,143800,2240431750,19210,19210,19210,19210,461
20230802,143700,2231575940,19200,19190,19200,19190,347
20230802,143600,2224914190,19180,19170,19180,19170,142
20230802,143500,2222191480,19170,19170,19170,19170,125
20230802,143400,2219795230,19160,19170,19170,19160,60
20230802,143300,2218645120,19160,19150,19170,19150,89
20230802,143200,2216940280,19160,19150,19160,19150,424
20230802,143100,2208820430,19150,19160,19160,19150,40
20230802,143000,2208054130,19160,19140,19160,19140,136
20230802,142900,2205448650,19150,19150,19150,19150,40
20230802,142800,2204682650,19150,19160,19160,19130,164
20230802,142700,2201543010,19150,19150,19150,19140,65
20230802,142600,2200298350,19150,19140,19150,19130,343
20230802,142500,2193733520,19150,19160,19160,19150,479
20230802,142400,2184560360,19160,19160,19160,19160,369
20230802,142300,2177490320,19160,19190,19190,19160,131
20230802,142200,2174978100,19160,19190,19190,19160,64
20230802,142100,2173750210,19190,19150,19190,19150,11
20230802,142000,2173539520,19150,19150,19150,19150,0
20230802,141900,2173539520,19150,19170,19170,19150,2369
20230802,141800,2128172440,19200,19200,19200,19160,209
20230802,141700,2124161920,19200,19150,19200,19150,110
20230802,141600,2122050420,19150,19150,19150,19150,0
20230802,141500,2122050420,19150,19160,19160,19150,59
20230802,141400,2120920070,19150,19200,19200,19150,38
20230802,141300,2120190970,19200,19150,19200,19150,99
20230802,141200,2118294240,19150,19160,19160,19150,605
20230802,141100,2106707940,19150,19150,19150,19150,9
20230802,141000,2106535590,19140,19140,19140,19140,0
20230802,140900,2106535590,19140,19150,19210,19140,558
20230802,140800,2095826140,19160,19160,19160,19160,72
20230802,140700,2094446620,19200,19140,19200,19140,100
20230802,140600,2092529620,19200,19140,19200,19130,112
20230802,140500,2090381490,19130,19140,19140,19130,154
20230802,140400,2087433960,19140,19120,19140,19120,203
20230802,140300,2083548580,19120,19120,19120,19120,109
20230802,140200,2081464500,19120,19120,19120,19120,213
20230802,140100,2077391940,19120,19130,19130,19120,100
20230802,140000,2075479450,19130,19130,19130,19130,12
20230802,135900,2075249890,19130,19130,19130,19130,79
20230802,135800,2073738620,19130,19130,19130,19130,10
20230802,135700,2073547320,19120,19120,19120,19120,0
20230802,135600,2073547320,19120,19150,19150,19120,110
20230802,135500,2071442660,19140,19150,19150,19140,313
20230802,135400,2065451010,19210,19200,19210,19200,115
20230802,135300,2063242110,19130,19150,19210,19130,151
20230802,135200,2060344660,19140,19030,19140,19030,545
20230802,135100,2049941050,19040,19030,19040,19030,1351
20230802,135000,2024230920,19030,19040,19040,19030,125
20230802,134900,2021852060,19040,19060,19060,19040,1122
20230802,134800,2000480410,19060,19050,19060,19050,633
20230802,134700,1988419490,19050,19050,19050,19050,71
20230802,134600,1987066940,19050,19060,19060,19050,49
20230802,134500,1986133100,19060,19060,19060,19060,90
20230802,134400,1984417700,19060,19070,19070,19060,225
20230802,134300,1980128800,19070,19080,19080,19070,79
20230802,134200,1978622170,19070,19080,19080,19070,507
20230802,134100,1968952510,19070,19080,19080,19070,281
20230802,134000,1963592190,19080,19070,19080,19070,276
20230802,133900,1958328640,19080,19110,19110,19080,701
20230802,133800,1944949680,19110,19110,19110,19100,1327
20230802,133700,1919602790,19110,19110,19110,19110,10
20230802,133600,1919411690,19100,19110,19110,19100,113
20230802,133500,1917253290,19100,19100,19100,19100,125
20230802,133400,1914865790,19100,19120,19120,19100,673
20230802,133300,1902005160,19120,19130,19130,19120,112
20230802,133200,1899863620,19130,19130,19130,19130,2
20230802,133100,1899825360,19130,19110,19130,19110,983
20230802,133000,1881022530,19110,19120,19120,19100,566
20230802,132900,1870206790,19120,19120,19130,19120,542
20230802,132800,1859843730,19130,19130,19130,19130,973
20230802,132700,1841230240,19130,19140,19150,19130,498
20230802,132600,1831699230,19140,19140,19140,19130,628
20230802,132500,1819681410,19130,19150,19150,19130,589
20230802,132400,1808407440,19150,19170,19170,19150,213
20230802,132300,1804328110,19160,19180,19180,19160,521
20230802,132200,1794341860,19180,19180,19190,19180,286
20230802,132100,1788856100,19190,19190,19190,19180,226
20230802,132000,1784519790,19190,19200,19210,19190,1752
20230802,131900,1750884430,19210,19220,19220,19210,394
20230802,131800,1743314790,19220,19210,19220,19210,160
20230802,131700,1740240190,19210,19210,19210,19210,67
20230802,131600,1738953120,19210,19210,19210,19200,235
20230802,131500,1734439770,19210,19210,19210,19210,359
20230802,131400,1727543380,19210,19220,19250,19210,620
20230802,131300,1715631460,19220,19220,19220,19220,38
20230802,131200,1714901100,19210,19240,19240,19210,1176
20230802,131100,1692302040,19250,19240,19250,19240,143
20230802,131000,1689550180,19250,19250,19250,19250,12
20230802,130900,1689319180,19230,19230,19230,19230,10
20230802,130800,1689126880,19230,19230,19230,19230,109
20230802,130700,1687030810,19250,19240,19250,19230,259
20230802,130600,1682047750,19240,19250,19250,19240,59
20230802,130500,1680912500,19250,19250,19250,19240,30
20230802,130400,1680335100,19240,19240,19240,19240,32
20230802,130300,1679719420,19240,19260,19270,19240,473
20230802,130200,1670615430,19260,19270,19280,19260,103
20230802,130100,1668630970,19270,19310,19310,19270,2335
20230802,130000,1623569380,19320,19310,19320,19310,407
20230802,125900,1615709950,19320,19320,19320,19320,32
20230802,125800,1615091710,19320,19330,19330,19320,418
20230802,125700,1607014280,19330,19340,19340,19330,122
20230802,125600,1604655930,19340,19340,19350,19340,393
20230802,125500,1597054310,19350,19350,19350,19350,58
20230802,125400,1595932010,19350,19350,19350,19350,448
20230802,125300,1587263210,19360,19350,19370,19350,62
20230802,125200,1586062990,19360,19350,19370,19350,39
20230802,125100,1585308040,19350,19350,19350,19350,62
20230802,125000,1584108340,19350,19350,19350,19350,28
20230802,124900,1583566540,19350,19360,19360,19350,19
20230802,124800,1583198790,19360,19360,19370,19360,24
20230802,124700,1582734140,19360,19350,19360,19350,214
20230802,124600,1578592890,19360,19380,19380,19360,1078
20230802,124500,1557716070,19380,19380,19380,19380,1
20230802,124400,1557696690,19380,19390,19390,19380,500
20230802,124300,1548006150,19390,19390,19390,19380,34
20230802,124200,1547347050,19390,19420,19420,19380,571
20230802,124100,1536268900,19420,19420,19420,19420,0
20230802,124000,1536268900,19420,19420,19420,19420,9
20230802,123900,1536094120,19420,19430,19430,19420,6
20230802,123800,1535977580,19430,19440,19440,19430,143
20230802,123700,1533198220,19440,19440,19440,19440,9
20230802,123600,1533023260,19440,19440,19440,19440,15
20230802,123500,1532731660,19430,19430,19430,19430,1
20230802,123400,1532712230,19420,19420,19420,19420,10
20230802,123300,1532518030,19470,19410,19470,19410,11
20230802,123200,1532304400,19400,19400,19400,19400,0
20230802,123100,1532304400,19400,19400,19400,19400,10
20230802,123000,1532110400,19390,19390,19390,19390,10
20230802,122900,1531916500,19390,19400,19400,19390,82
20230802,122800,1530325870,19390,19400,19400,19380,12
20230802,122700,1530093190,19380,19380,19380,19380,10
20230802,122600,1529899390,19380,19380,19380,19380,8
20230802,122500,1529744350,19370,19380,19380,19370,41
20230802,122400,1528949860,19380,19380,19380,19380,10
20230802,122300,1528756060,19370,19370,19400,19370,44
20230802,122200,1527903570,19370,19380,19380,19370,150
20230802,122100,1524996690,19370,19380,19380,19370,74
20230802,122000,1523562600,19380,19380,19380,19380,15
20230802,121900,1523271900,19370,19370,19370,19370,0
20230802,121800,1523271900,19370,19400,19410,19370,313
20230802,121700,1517207670,19390,19390,19390,19390,9
20230802,121600,1517033160,19390,19390,19390,19390,83
20230802,121500,1515423790,19380,19370,19380,19360,303
20230802,121400,1509553490,19370,19360,19370,19360,56
20230802,121300,1508468860,19360,19360,19360,19360,0
20230802,121200,1508468860,19360,19360,19360,19350,1044
20230802,121100,1488267200,19350,19390,19390,19350,1232
20230802,121000,1464395560,19400,19410,19410,19390,389
20230802,120900,1456849410,19400,19430,19430,19400,623
20230802,120800,1444761600,19440,19430,19450,19410,322
20230802,120700,1438511350,19420,19470,19470,19420,1999
20230802,120600,1399637930,19470,19470,19480,19470,55
20230802,120500,1398567030,19480,19480,19480,19480,74
20230802,120400,1397125510,19480,19470,19480,19470,102
20230802,120300,1395138650,19470,19470,19470,19470,80
20230802,120200,1393581050,19470,19470,19470,19470,136
20230802,120100,1390933130,19470,19470,19470,19470,10
20230802,120000,1390738430,19480,19480,19480,19470,15
20230802,115900,1390446280,19480,19490,19490,19480,418
20230802,115800,1382303360,19480,19480,19480,19480,34
20230802,115700,1381641040,19490,19490,19490,19490,118
20230802,115600,1379341220,19490,19490,19490,19490,141
20230802,115500,1376593130,19490,19490,19490,19490,35
20230802,115400,1375910980,19490,19490,19490,19490,250
20230802,115300,1371038480,19490,19490,19500,19490,43
20230802,115200,1370200390,19490,19490,19490,19490,10
20230802,115100,1370005490,19480,19480,19480,19480,27
20230802,115000,1369479530,19480,19480,19480,19480,39
20230802,114900,1368719810,19480,19480,19480,19480,341
20230802,114800,1362077130,19480,19480,19480,19480,133
20230802,114700,1359486290,19480,19480,19480,19480,58
20230802,114600,1358356450,19480,19480,19490,19480,48
20230802,114500,1357421160,19480,19480,19490,19480,130
20230802,114400,1354888060,19480,19490,19490,19480,40
20230802,114300,1354108840,19490,19510,19510,19490,328
20230802,114200,1347715080,19500,19500,19510,19500,139
20230802,114100,1345004290,19500,19500,19500,19500,33
20230802,114000,1344360790,19510,19490,19510,19490,38
20230802,113900,1343620150,19490,19490,19490,19490,29
20230802,113800,1343054940,19520,19490,19520,19490,57
20230802,113700,1341943770,19490,19520,19520,19490,116
20230802,113600,1339679670,19480,19480,19520,19480,586
20230802,113500,1328257680,19490,19500,19500,19490,2250
20230802,113400,1284385430,19500,19500,19500,19500,9
20230802,113300,1284209930,19500,19510,19510,19500,56
20230802,113200,1283117880,19510,19500,19510,19500,158
20230802,113100,1280036370,19500,19500,19510,19500,101
20230802,113000,1278066820,19510,19510,19510,19500,1164
20230802,112900,1255367270,19510,19510,19510,19510,529
20230802,112800,1245046480,19510,19520,19520,19510,1074
20230802,112700,1224090020,19520,19530,19540,19520,616
20230802,112600,1212061440,19540,19560,19560,19530,1568
20230802,112500,1181411360,19580,19570,19580,19570,184
20230802,112400,1177810470,19570,19570,19590,19570,505
20230802,112300,1167927120,19580,19580,19590,19580,610
20230802,112200,1155982620,19580,19580,19590,19580,533
20230802,112100,1145546230,19590,19620,19620,19580,2571
20230802,112000,1095158050,19620,19610,19620,19610,364
20230802,111900,1088018550,19620,19620,19620,19620,47
20230802,111800,1087096410,19610,19620,19620,19610,31
20230802,111700,1086488280,19620,19620,19620,19620,9
20230802,111600,1086311700,19620,19630,19630,19620,2
20230802,111500,1086272450,19630,19620,19630,19620,41
20230802,111400,1085468020,19620,19620,19620,19620,34
20230802,111300,1084800940,19610,19610,19610,19610,12
20230802,111200,1084565620,19610,19610,19610,19610,37
20230802,111100,1083840050,19610,19630,19630,19610,22
20230802,111000,1083408310,19600,19630,19630,19600,625
20230802,110900,1071156840,19610,19610,19610,19610,95
20230802,110800,1069293890,19610,19610,19610,19600,379
20230802,110700,1061861900,19610,19600,19610,19600,56
20230802,110600,1060763990,19600,19610,19610,19600,80
20230802,110500,1059195500,19600,19610,19610,19600,210
20230802,110400,1055079260,19610,19610,19610,19600,337
20230802,110300,1048470960,19610,19600,19610,19600,183
20230802,110200,1044883620,19600,19610,19610,19600,408
20230802,110100,1036885230,19610,19640,19640,19600,2665
20230802,110000,984585550,19640,19630,19640,19630,65
20230802,105900,983309490,19640,19650,19650,19640,638
20230802,105800,970779160,19640,19650,19650,19630,567
20230802,105700,959643250,19650,19660,19660,19640,3758
20230802,105600,885783790,19660,19670,19670,19660,91
20230802,105500,883993920,19670,19670,19670,19660,1085
20230802,105400,862654430,19670,19670,19670,19670,454
20230802,105300,853724250,19670,19700,19700,19670,1774
20230802,105200,818801920,19710,19740,19740,19710,1075
20230802,105100,797599660,19730,19740,19740,19730,821
20230802,105000,781394170,19740,19740,19750,19740,23
20230802,104900,780940020,19740,19740,19740,19740,10
20230802,104800,780742620,19740,19740,19750,19740,188
20230802,104700,777031400,19740,19740,19750,19740,142
20230802,104600,774227990,19740,19750,19750,19740,38
20230802,104500,773477590,19750,19750,19750,19750,51
20230802,104400,772470340,19750,19750,19750,19750,139
20230802,104300,769725090,19790,19800,19830,19750,720
20230802,104200,755496590,19810,19800,19810,19800,11
20230802,104100,755278780,19810,19810,19840,19810,120
20230802,104000,752899690,19810,19810,19810,19810,3
20230802,103900,752840260,19840,19820,19840,19800,211
20230802,103800,748656010,19830,19830,19830,19830,22
20230802,103700,748219750,19830,19820,19830,19760,224
20230802,103600,743780570,19820,19810,19820,19760,105
20230802,103500,741701150,19810,19750,19810,19750,31
20230802,103400,741088290,19750,19750,19750,19750,20
20230802,103300,740693290,19750,19750,19750,19750,20
20230802,103200,740298290,19740,19740,19740,19740,101
20230802,103100,738304550,19740,19740,19740,19730,86
20230802,103000,736607010,19730,19730,19740,19730,154
20230802,102900,733568450,19730,19740,19740,19730,20
20230802,102800,733173660,19740,19740,19740,19740,40
20230802,102700,732384060,19740,19740,19740,19740,12
20230802,102600,732147180,19730,19730,19730,19730,3
20230802,102500,732087990,19730,19730,19730,19730,85
20230802,102400,730410940,19820,19730,19820,19710,215
20230802,102300,726166050,19730,19740,19740,19700,190
20230802,102200,722416260,19740,19710,19740,19710,20
20230802,102100,722021540,19750,19750,19750,19750,2
20230802,102000,721982040,19670,19720,19750,19670,73
20230802,101900,720544370,19670,19670,19670,19670,0
20230802,101800,720544370,19670,19730,19740,19670,818
20230802,101700,704449020,19730,19730,19730,19730,101
20230802,101600,702456290,19680,19680,19690,19680,463
20230802,101500,693344350,19670,19670,19680,19670,99
20230802,101400,691397010,19670,19670,19670,19660,1003
20230802,101300,671674930,19670,19680,19680,19660,521
20230802,101200,661426250,19680,19680,19680,19680,21
20230802,101100,661012970,19680,19710,19710,19680,2499
20230802,101000,611795320,19710,19730,19730,19710,915
20230802,100900,593751900,19740,19740,19740,19740,13
20230802,100800,593495280,19740,19750,19750,19740,247
20230802,100700,588618030,19750,19750,19750,19750,21
20230802,100600,588203280,19750,19770,19770,19750,1001
20230802,100500,568427600,19770,19790,19790,19770,296
20230802,100400,562573290,19790,19790,19790,19790,11
20230802,100300,562355600,19790,19790,19790,19790,1
20230802,100200,562335810,19800,19780,19800,19770,767
20230802,100100,547164630,19790,19800,19810,19790,2036
20230802,100000,506853010,19800,19810,19820,19800,128
20230802,095900,504317360,19810,19800,19810,19800,217
20230802,095800,500020640,19810,19810,19810,19810,6
20230802,095700,499901780,19810,19810,19810,19810,132
20230802,095600,497286860,19810,19810,19810,19810,92
20230802,095500,495464340,19810,19810,19810,19810,123
20230802,095400,493027710,19830,19830,19830,19830,19
20230802,095300,492650940,19830,19830,19830,19830,30
20230802,095200,492056040,19810,19830,19830,19810,617
20230802,095100,479832140,19830,19820,19830,19820,159
20230802,095000,476680750,19820,19820,19820,19820,82
20230802,094900,475055510,19820,19820,19820,19820,20
20230802,094800,474659110,19820,19820,19820,19820,36
20230802,094700,473945590,19820,19840,19840,19820,364
20230802,094600,466730990,19820,19840,19840,19820,152
20230802,094500,463715970,19840,19850,19850,19840,46
20230802,094400,462803170,19850,19850,19850,19850,5
20230802,094300,462703920,19850,19840,19850,19840,201
20230802,094200,458716070,19850,19850,19850,19850,76
20230802,094100,457207470,19850,19870,19870,19850,171
20230802,094000,453812820,19870,19880,19880,19850,214
20230802,093900,449564070,19870,19880,19880,19870,5
20230802,093800,449464680,19880,19890,19890,19880,10
20230802,093700,449265870,19880,19880,19880,19880,126
20230802,093600,446760990,19880,19880,19880,19880,7
20230802,093500,446621830,19880,19880,19880,19880,97
20230802,093400,444693470,19880,19890,19890,19880,24
20230802,093300,444216130,19890,19910,19910,19890,255
20230802,093200,439140690,19910,19910,19910,19910,23
20230802,093100,438682760,19910,19910,19910,19910,134
20230802,093000,436014820,19910,19920,19920,19910,368
20230802,092900,428684360,19920,19920,19920,19810,886
20230802,092800,411103280,19920,19980,19980,19920,152
20230802,092700,408075380,19920,19820,19920,19820,1346
20230802,092600,381324080,19820,19820,19820,19810,8
20230802,092500,381165550,19810,19800,19830,19800,767
20230802,092400,365969250,19800,19800,19800,19790,173
20230802,092300,362544940,19800,19800,19800,19790,176
20230802,092200,359060150,19800,19800,19800,19770,127
20230802,092100,356547580,19800,19830,19830,19800,1007
20230802,092000,336602380,19830,19840,19840,19830,536
20230802,091900,325969550,19840,19850,19850,19840,246
20230802,091800,321088430,19850,19890,19890,19850,396
20230802,091700,313227170,19890,19860,19900,19850,265
20230802,091600,307962420,19860,19910,19910,19850,699
20230802,091500,294075080,19910,19900,19920,19880,256
20230802,091400,288980780,19930,19940,19950,19870,413
20230802,091300,280746760,19980,19750,20000,19750,567
20230802,091200,269423620,19750,19690,19750,19690,777
20230802,091100,254099800,19670,19650,19680,19650,477
20230802,091000,244720710,19640,19640,19640,19630,317
20230802,090900,238494930,19640,19640,19650,19630,936
20230802,090800,220113100,19640,19650,19650,19630,1191
20230802,090700,196721400,19640,19670,19680,19640,631
20230802,090600,184320760,19670,19720,19730,19650,1214
20230802,090500,160417590,19730,19780,19780,19700,1762
20230802,090400,125640130,19780,19800,19800,19750,506
20230802,090300,115634380,19800,19790,19800,19740,993
20230802,090200,96011890,19810,19950,19950,19790,1893
20230802,090100,58438950,19950,19990,19990,19950,891
20230802,090000,40638750,19990,20050,20050,19990,2010