KissMeData/080160/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,1583884430,15380,15380,15380,15380,2762
20230802,193800,1583884430,15380,15380,15380,15380,0
20230802,193700,1583884430,15380,15380,15380,15380,0
20230802,193600,1583884430,15380,15380,15380,15380,0
20230802,193500,1583884430,15380,15380,15380,15380,0
20230802,193400,1583884430,15380,15380,15380,15380,0
20230802,193300,1583884430,15380,15380,15380,15380,0
20230802,193200,1583884430,15380,15380,15380,15380,0
20230802,193100,1583884430,15380,15380,15380,15380,0
20230802,193000,1583884430,15380,15380,15380,15380,0
20230802,192900,1583884430,15380,15380,15380,15380,0
20230802,192800,1583884430,15380,15380,15380,15380,0
20230802,192700,1583884430,15380,15380,15380,15380,0
20230802,192600,1583884430,15380,15380,15380,15380,0
20230802,192500,1583884430,15380,15380,15380,15380,0
20230802,192400,1583884430,15380,15380,15380,15380,0
20230802,192300,1583884430,15380,15380,15380,15380,0
20230802,192200,1583884430,15380,15380,15380,15380,0
20230802,192100,1583884430,15380,15380,15380,15380,0
20230802,192000,1583884430,15380,15380,15380,15380,0
20230802,191900,1583884430,15380,15380,15380,15380,0
20230802,191800,1583884430,15380,15380,15380,15380,0
20230802,191700,1583884430,15380,15380,15380,15380,0
20230802,191600,1583884430,15380,15380,15380,15380,0
20230802,191500,1583884430,15380,15380,15380,15380,0
20230802,191400,1583884430,15380,15380,15380,15380,0
20230802,191300,1583884430,15380,15380,15380,15380,0
20230802,191200,1583884430,15380,15380,15380,15380,0
20230802,191100,1583884430,15380,15380,15380,15380,0
20230802,191000,1583884430,15380,15380,15380,15380,0
20230802,190900,1583884430,15380,15380,15380,15380,2762
20230802,190800,1583884430,15380,15380,15380,15380,0
20230802,190700,1583884430,15380,15380,15380,15380,0
20230802,190600,1583884430,15380,15380,15380,15380,0
20230802,190500,1583884430,15380,15380,15380,15380,0
20230802,190400,1583884430,15380,15380,15380,15380,0
20230802,190300,1583884430,15380,15380,15380,15380,0
20230802,190200,1583884430,15380,15380,15380,15380,0
20230802,190100,1583884430,15380,15380,15380,15380,0
20230802,190000,1583884430,15380,15380,15380,15380,0
20230802,185900,1583884430,15380,15380,15380,15380,0
20230802,185800,1583884430,15380,15380,15380,15380,0
20230802,185700,1583884430,15380,15380,15380,15380,0
20230802,185600,1583884430,15380,15380,15380,15380,0
20230802,185500,1583884430,15380,15380,15380,15380,0
20230802,185400,1583884430,15380,15380,15380,15380,0
20230802,185300,1583884430,15380,15380,15380,15380,0
20230802,185200,1583884430,15380,15380,15380,15380,0
20230802,185100,1583884430,15380,15380,15380,15380,0
20230802,185000,1583884430,15380,15380,15380,15380,0
20230802,184900,1583884430,15380,15380,15380,15380,0
20230802,184800,1583884430,15380,15380,15380,15380,0
20230802,184700,1583884430,15380,15380,15380,15380,0
20230802,184600,1583884430,15380,15380,15380,15380,0
20230802,184500,1583884430,15380,15380,15380,15380,0
20230802,184400,1583884430,15380,15380,15380,15380,0
20230802,184300,1583884430,15380,15380,15380,15380,0
20230802,184200,1583884430,15380,15380,15380,15380,0
20230802,184100,1583884430,15380,15380,15380,15380,0
20230802,184000,1583884430,15380,15380,15380,15380,0
20230802,183900,1583884430,15380,15380,15380,15380,2762
20230802,183800,1583884430,15380,15380,15380,15380,0
20230802,183700,1583884430,15380,15380,15380,15380,0
20230802,183600,1583884430,15380,15380,15380,15380,0
20230802,183500,1583884430,15380,15380,15380,15380,0
20230802,183400,1583884430,15380,15380,15380,15380,0
20230802,183300,1583884430,15380,15380,15380,15380,0
20230802,183200,1583884430,15380,15380,15380,15380,0
20230802,183100,1583884430,15380,15380,15380,15380,0
20230802,183000,1583884430,15380,15380,15380,15380,0
20230802,182900,1583884430,15380,15380,15380,15380,0
20230802,182800,1583884430,15380,15380,15380,15380,0
20230802,182700,1583884430,15380,15380,15380,15380,0
20230802,182600,1583884430,15380,15380,15380,15380,0
20230802,182500,1583884430,15380,15380,15380,15380,0
20230802,182400,1583884430,15380,15380,15380,15380,0
20230802,182300,1583884430,15380,15380,15380,15380,0
20230802,182200,1583884430,15380,15380,15380,15380,0
20230802,182100,1583884430,15380,15380,15380,15380,0
20230802,182000,1583884430,15380,15380,15380,15380,0
20230802,181900,1583884430,15380,15380,15380,15380,0
20230802,181800,1583884430,15380,15380,15380,15380,0
20230802,181700,1583884430,15380,15380,15380,15380,0
20230802,181600,1583884430,15380,15380,15380,15380,0
20230802,181500,1583884430,15380,15380,15380,15380,0
20230802,181400,1583884430,15380,15380,15380,15380,0
20230802,181300,1583884430,15380,15380,15380,15380,0
20230802,181200,1583884430,15380,15380,15380,15380,0
20230802,181100,1583884430,15380,15380,15380,15380,0
20230802,181000,1583884430,15380,15380,15380,15380,0
20230802,180900,1583884430,15380,15380,15380,15380,2762
20230802,180800,1583884430,15380,15380,15380,15380,0
20230802,180700,1583884430,15380,15380,15380,15380,0
20230802,180600,1583884430,15380,15380,15380,15380,0
20230802,180500,1583884430,15380,15380,15380,15380,0
20230802,180400,1583884430,15380,15380,15380,15380,0
20230802,180300,1583884430,15380,15380,15380,15380,0
20230802,180200,1583884430,15380,15380,15380,15380,0
20230802,180100,1583884430,15380,15380,15380,15380,0
20230802,180000,1583884430,15380,15380,15380,15380,0
20230802,175900,1583884430,15380,15380,15380,15380,0
20230802,175800,1583884430,15380,15380,15380,15380,0
20230802,175700,1583884430,15380,15380,15380,15380,0
20230802,175600,1583884430,15380,15380,15380,15380,0
20230802,175500,1583884430,15380,15380,15380,15380,0
20230802,175400,1583884430,15380,15380,15380,15380,0
20230802,175300,1583884430,15380,15380,15380,15380,0
20230802,175200,1583884430,15380,15380,15380,15380,0
20230802,175100,1583884430,15380,15380,15380,15380,0
20230802,175000,1583884430,15380,15380,15380,15380,0
20230802,174900,1583884430,15380,15380,15380,15380,0
20230802,174800,1583884430,15380,15380,15380,15380,0
20230802,174700,1583884430,15380,15380,15380,15380,0
20230802,174600,1583884430,15380,15380,15380,15380,0
20230802,174500,1583884430,15380,15380,15380,15380,0
20230802,174400,1583884430,15380,15380,15380,15380,0
20230802,174300,1583884430,15380,15380,15380,15380,0
20230802,174200,1583884430,15380,15380,15380,15380,0
20230802,174100,1583884430,15380,15380,15380,15380,0
20230802,174000,1583884430,15380,15380,15380,15380,0
20230802,173900,1583884430,15380,15380,15380,15380,2762
20230802,173800,1583884430,15380,15380,15380,15380,0
20230802,173700,1583884430,15380,15380,15380,15380,0
20230802,173600,1583884430,15380,15380,15380,15380,0
20230802,173500,1583884430,15380,15380,15380,15380,0
20230802,173400,1583884430,15380,15380,15380,15380,0
20230802,173300,1583884430,15380,15380,15380,15380,0
20230802,173200,1583884430,15380,15380,15380,15380,0
20230802,173100,1583884430,15380,15380,15380,15380,0
20230802,173000,1583884430,15380,15380,15380,15380,0
20230802,172900,1583884430,15380,15380,15380,15380,0
20230802,172800,1583884430,15380,15380,15380,15380,0
20230802,172700,1583884430,15380,15380,15380,15380,0
20230802,172600,1583884430,15380,15380,15380,15380,0
20230802,172500,1583884430,15380,15380,15380,15380,0
20230802,172400,1583884430,15380,15380,15380,15380,0
20230802,172300,1583884430,15380,15380,15380,15380,0
20230802,172200,1583884430,15380,15380,15380,15380,0
20230802,172100,1583884430,15380,15380,15380,15380,0
20230802,172000,1583884430,15380,15380,15380,15380,0
20230802,171900,1583884430,15380,15380,15380,15380,0
20230802,171800,1583884430,15380,15380,15380,15380,0
20230802,171700,1583884430,15380,15380,15380,15380,0
20230802,171600,1583884430,15380,15380,15380,15380,0
20230802,171500,1583884430,15380,15380,15380,15380,0
20230802,171400,1583884430,15380,15380,15380,15380,0
20230802,171300,1583884430,15380,15380,15380,15380,0
20230802,171200,1583884430,15380,15380,15380,15380,0
20230802,171100,1583884430,15380,15380,15380,15380,0
20230802,171000,1583884430,15380,15380,15380,15380,0
20230802,170900,1583884430,15380,15380,15380,15380,2762
20230802,170800,1583884430,15380,15380,15380,15380,0
20230802,170700,1583884430,15380,15380,15380,15380,0
20230802,170600,1583884430,15380,15380,15380,15380,0
20230802,170500,1583884430,15380,15380,15380,15380,0
20230802,170400,1583884430,15380,15380,15380,15380,0
20230802,170300,1583884430,15380,15380,15380,15380,0
20230802,170200,1583884430,15380,15380,15380,15380,0
20230802,170100,1583884430,15380,15380,15380,15380,0
20230802,170000,1583884430,15380,15380,15380,15380,0
20230802,165900,1583884430,15380,15380,15380,15380,0
20230802,165800,1583884430,15380,15380,15380,15380,0
20230802,165700,1583884430,15380,15380,15380,15380,0
20230802,165600,1583884430,15380,15380,15380,15380,0
20230802,165500,1583884430,15380,15380,15380,15380,0
20230802,165400,1583884430,15380,15380,15380,15380,0
20230802,165300,1583884430,15380,15380,15380,15380,0
20230802,165200,1583884430,15380,15380,15380,15380,0
20230802,165100,1583884430,15380,15380,15380,15380,0
20230802,165000,1583884430,15380,15380,15380,15380,0
20230802,164900,1583884430,15380,15380,15380,15380,0
20230802,164800,1583884430,15380,15380,15380,15380,0
20230802,164700,1583884430,15380,15380,15380,15380,0
20230802,164600,1583884430,15380,15380,15380,15380,0
20230802,164500,1583884430,15380,15380,15380,15380,0
20230802,164400,1583884430,15380,15380,15380,15380,0
20230802,164300,1583884430,15380,15380,15380,15380,0
20230802,164200,1583884430,15380,15380,15380,15380,0
20230802,164100,1583884430,15380,15380,15380,15380,0
20230802,164000,1583884430,15380,15380,15380,15380,0
20230802,163900,1583884430,15380,15380,15380,15380,2762
20230802,163800,1583884430,15380,15380,15380,15380,0
20230802,163700,1583884430,15380,15380,15380,15380,0
20230802,163600,1583884430,15380,15380,15380,15380,0
20230802,163500,1583884430,15380,15380,15380,15380,0
20230802,163400,1583884430,15380,15380,15380,15380,0
20230802,163300,1583884430,15380,15380,15380,15380,0
20230802,163200,1583884430,15380,15380,15380,15380,0
20230802,163100,1583884430,15380,15380,15380,15380,0
20230802,163000,1583884430,15380,15380,15380,15380,0
20230802,162900,1583884430,15380,15380,15380,15380,0
20230802,162800,1583884430,15380,15380,15380,15380,0
20230802,162700,1583884430,15380,15380,15380,15380,0
20230802,162600,1583884430,15380,15380,15380,15380,0
20230802,162500,1583884430,15380,15380,15380,15380,0
20230802,162400,1583884430,15380,15380,15380,15380,0
20230802,162300,1583884430,15380,15380,15380,15380,0
20230802,162200,1583884430,15380,15380,15380,15380,0
20230802,162100,1583884430,15380,15380,15380,15380,0
20230802,162000,1583884430,15380,15380,15380,15380,0
20230802,161900,1583884430,15380,15380,15380,15380,0
20230802,161800,1583884430,15380,15380,15380,15380,0
20230802,161700,1583884430,15380,15380,15380,15380,0
20230802,161600,1583884430,15380,15380,15380,15380,0
20230802,161500,1583884430,15380,15380,15380,15380,0
20230802,161400,1583884430,15380,15380,15380,15380,0
20230802,161300,1583884430,15380,15380,15380,15380,0
20230802,161200,1583884430,15380,15380,15380,15380,0
20230802,161100,1583884430,15380,15380,15380,15380,0
20230802,161000,1583884430,15380,15380,15380,15380,0
20230802,160900,1583884430,15380,15380,15380,15380,2762
20230802,160800,1583884430,15380,15380,15380,15380,0
20230802,160700,1583884430,15380,15380,15380,15380,0
20230802,160600,1583884430,15380,15380,15380,15380,0
20230802,160500,1583884430,15380,15380,15380,15380,0
20230802,160400,1583884430,15380,15380,15380,15380,0
20230802,160300,1583884430,15380,15380,15380,15380,0
20230802,160200,1583884430,15380,15380,15380,15380,0
20230802,160100,1583884430,15380,15380,15380,15380,0
20230802,160000,1583884430,15380,15380,15380,15380,0
20230802,155900,1583884430,15380,15380,15380,15380,0
20230802,155800,1583884430,15380,15380,15380,15380,0
20230802,155700,1583884430,15380,15380,15380,15380,0
20230802,155600,1583884430,15380,15380,15380,15380,0
20230802,155500,1583884430,15380,15380,15380,15380,0
20230802,155400,1583884430,15380,15380,15380,15380,0
20230802,155300,1583884430,15380,15380,15380,15380,0
20230802,155200,1583884430,15380,15380,15380,15380,0
20230802,155100,1583884430,15380,15380,15380,15380,0
20230802,155000,1583884430,15380,15380,15380,15380,0
20230802,154900,1583884430,15380,15380,15380,15380,0
20230802,154800,1583884430,15380,15380,15380,15380,0
20230802,154700,1583884430,15380,15380,15380,15380,0
20230802,154600,1583884430,15380,15380,15380,15380,0
20230802,154500,1583884430,15380,15380,15380,15380,0
20230802,154400,1583884430,15380,15380,15380,15380,0
20230802,154300,1583884430,15380,15380,15380,15380,0
20230802,154200,1583884430,15380,15380,15380,15380,0
20230802,154100,1583884430,15380,15380,15380,15380,0
20230802,154000,1583884430,15380,15380,15380,15380,0
20230802,153900,1583884430,15380,15380,15380,15380,2762
20230802,153800,1583884430,15380,15380,15380,15380,0
20230802,153700,1583884430,15380,15380,15380,15380,0
20230802,153600,1583884430,15380,15380,15380,15380,0
20230802,153500,1583884430,15380,15380,15380,15380,0
20230802,153400,1583884430,15380,15380,15380,15380,0
20230802,153300,1583884430,15380,15380,15380,15380,0
20230802,153200,1583884430,15380,15380,15380,15380,0
20230802,153100,1583884430,15380,15380,15380,15380,0
20230802,153000,1583884430,15380,15380,15380,15380,2762
20230802,152900,1541404870,15370,15370,15370,15370,0
20230802,152800,1541404870,15370,15370,15370,15370,0
20230802,152700,1541404870,15370,15370,15370,15370,0
20230802,152600,1541404870,15370,15370,15370,15370,0
20230802,152500,1541404870,15370,15370,15370,15370,0
20230802,152400,1541404870,15370,15370,15370,15370,0
20230802,152300,1541404870,15370,15370,15370,15370,0
20230802,152200,1541404870,15370,15370,15370,15370,0
20230802,152100,1541404870,15370,15370,15370,15370,0
20230802,152000,1541404870,15370,15370,15370,15370,0
20230802,151900,1541404870,15370,15370,15380,15370,819
20230802,151800,1528815120,15370,15350,15370,15340,763
20230802,151700,1517099610,15350,15340,15350,15340,69
20230802,151600,1516040780,15350,15350,15350,15340,717
20230802,151500,1505035150,15340,15340,15340,15340,167
20230802,151400,1502473370,15340,15340,15340,15340,251
20230802,151300,1498623030,15340,15340,15340,15340,254
20230802,151200,1494726670,15340,15340,15350,15340,541
20230802,151100,1486426030,15340,15340,15340,15330,250
20230802,151000,1482592050,15350,15350,15350,15340,309
20230802,150900,1477848970,15340,15340,15350,15330,423
20230802,150800,1471360170,15340,15340,15340,15330,375
20230802,150700,1465607700,15350,15350,15350,15340,80
20230802,150600,1464379830,15350,15350,15350,15340,190
20230802,150500,1461463360,15340,15350,15350,15340,46
20230802,150400,1460757330,15350,15340,15350,15340,142
20230802,150300,1458578290,15360,15360,15360,15340,38
20230802,150200,1457994690,15360,15340,15360,15340,54
20230802,150100,1457165990,15340,15340,15350,15340,139
20230802,150000,1455033340,15350,15350,15350,15350,310
20230802,145900,1450274840,15340,15330,15350,15330,398
20230802,145800,1444172920,15330,15270,15330,15270,3128
20230802,145700,1396336970,15270,15250,15270,15250,706
20230802,145600,1385566690,15240,15240,15240,15240,0
20230802,145500,1385566690,15240,15210,15240,15210,1103
20230802,145400,1368772950,15210,15210,15210,15210,139
20230802,145300,1366658760,15210,15210,15210,15200,153
20230802,145200,1364331660,15210,15200,15210,15200,187
20230802,145100,1361488920,15210,15200,15210,15200,7
20230802,145000,1361382480,15210,15210,15210,15200,142
20230802,144900,1359223590,15200,15210,15210,15200,4
20230802,144800,1359162780,15210,15210,15210,15210,77
20230802,144700,1357991610,15210,15210,15210,15210,1
20230802,144600,1357976400,15210,15210,15210,15210,108
20230802,144500,1356333720,15210,15210,15210,15210,87
20230802,144400,1355010450,15200,15210,15210,15200,66
20230802,144300,1354006690,15210,15220,15220,15210,40
20230802,144200,1353398260,15200,15200,15200,15200,80
20230802,144100,1352182260,15220,15200,15220,15200,194
20230802,144000,1349232180,15210,15210,15210,15210,46
20230802,143900,1348532520,15200,15200,15200,15200,300
20230802,143800,1343972520,15200,15200,15200,15200,0
20230802,143700,1343972520,15200,15190,15200,15190,312
20230802,143600,1339230320,15190,15190,15190,15190,0
20230802,143500,1339230320,15190,15190,15190,15190,10
20230802,143400,1339078420,15210,15210,15210,15210,56
20230802,143300,1338226660,15210,15210,15210,15210,60
20230802,143200,1337314060,15220,15220,15220,15220,41
20230802,143100,1336690040,15220,15190,15220,15190,360
20230802,143000,1331216140,15200,15200,15200,15200,100
20230802,142900,1329696140,15190,15190,15190,15190,300
20230802,142800,1325139140,15190,15190,15190,15190,42
20230802,142700,1324501160,15190,15190,15190,15190,1
20230802,142600,1324485970,15180,15200,15200,15180,769
20230802,142500,1312806910,15190,15190,15190,15190,700
20230802,142400,1302173910,15200,15200,15200,15200,387
20230802,142300,1296291510,15200,15200,15200,15200,174
20230802,142200,1293646710,15210,15200,15210,15200,81
20230802,142100,1292415500,15210,15210,15210,15210,51
20230802,142000,1291639790,15190,15190,15210,15190,125
20230802,141900,1289740240,15190,15200,15200,15190,228
20230802,141800,1286275000,15200,15190,15200,15190,240
20230802,141700,1282628880,15190,15190,15190,15190,39
20230802,141600,1282036470,15180,15180,15180,15180,131
20230802,141500,1280047890,15180,15200,15200,15180,118
20230802,141400,1278255890,15190,15190,15190,15180,1033
20230802,141300,1262564820,15190,15190,15190,15190,3
20230802,141200,1262519250,15190,15190,15190,15190,0
20230802,141100,1262519250,15190,15200,15200,15190,222
20230802,141000,1259144990,15210,15220,15220,15210,1660
20230802,140900,1233879810,15230,15230,15230,15230,4
20230802,140800,1233818890,15230,15230,15230,15230,0
20230802,140700,1233818890,15230,15230,15230,15230,23
20230802,140600,1233468600,15230,15230,15230,15230,0
20230802,140500,1233468600,15230,15230,15230,15230,0
20230802,140400,1233468600,15230,15230,15230,15230,0
20230802,140300,1233468600,15230,15220,15230,15220,69
20230802,140200,1232418060,15230,15230,15230,15230,0
20230802,140100,1232418060,15230,15230,15230,15230,92
20230802,140000,1231016900,15230,15230,15230,15230,239
20230802,135900,1227376930,15230,15230,15230,15230,72
20230802,135800,1226280370,15230,15230,15230,15230,11
20230802,135700,1226112840,15230,15230,15230,15230,172
20230802,135600,1223493280,15240,15240,15240,15230,181
20230802,135500,1220735640,15240,15240,15240,15230,70
20230802,135400,1219669490,15250,15240,15250,15230,176
20230802,135300,1216988420,15240,15240,15240,15220,1650
20230802,135200,1191856010,15240,15240,15240,15240,137
20230802,135100,1189768130,15250,15250,15250,15250,0
20230802,135000,1189768130,15250,15250,15250,15250,110
20230802,134900,1188090630,15250,15250,15250,15250,22
20230802,134800,1187755130,15260,15250,15260,15250,51
20230802,134700,1186977370,15250,15250,15250,15250,450
20230802,134600,1180114870,15260,15260,15260,15260,203
20230802,134500,1177017090,15260,15260,15260,15260,170
20230802,134400,1174422890,15260,15260,15260,15260,0
20230802,134300,1174422890,15260,15250,15260,15250,96
20230802,134200,1172958880,15240,15250,15250,15240,11
20230802,134100,1172791230,15240,15230,15240,15230,177
20230802,134000,1170094810,15240,15230,15240,15230,28
20230802,133900,1169668360,15230,15230,15230,15230,0
20230802,133800,1169668360,15230,15220,15230,15220,409
20230802,133700,1163439430,15230,15230,15230,15220,55
20230802,133600,1162601980,15230,15250,15260,15230,1236
20230802,133500,1143754250,15250,15250,15250,15250,253
20230802,133400,1139896000,15250,15250,15250,15250,120
20230802,133300,1138066000,15250,15250,15250,15250,195
20230802,133200,1135092250,15260,15260,15260,15260,1
20230802,133100,1135076990,15250,15250,15250,15250,396
20230802,133000,1129037990,15250,15250,15260,15250,71
20230802,132900,1127954930,15260,15260,15260,15260,52
20230802,132800,1127161410,15260,15260,15260,15260,95
20230802,132700,1125711710,15250,15250,15250,15250,42
20230802,132600,1125071210,15260,15260,15260,15250,112
20230802,132500,1123363190,15250,15250,15260,15250,121
20230802,132400,1121517930,15260,15260,15260,15260,48
20230802,132300,1120785450,15260,15260,15260,15260,66
20230802,132200,1119778290,15260,15260,15260,15260,0
20230802,132100,1119778290,15260,15250,15260,15250,21
20230802,132000,1119458030,15260,15260,15260,15260,314
20230802,131900,1114666390,15260,15260,15260,15260,20
20230802,131800,1114361190,15270,15270,15270,15270,0
20230802,131700,1114361190,15270,15270,15270,15270,220
20230802,131600,1111001790,15260,15260,15260,15260,80
20230802,131500,1109780990,15300,15290,15300,15290,383
20230802,131400,1103924890,15300,15290,15300,15290,2
20230802,131300,1103894300,15300,15300,15300,15300,1
20230802,131200,1103879000,15300,15300,15300,15290,248
20230802,131100,1100086700,15290,15300,15300,15290,464
20230802,131000,1092992130,15290,15290,15290,15290,765
20230802,130900,1081295280,15300,15300,15300,15300,0
20230802,130800,1081295280,15300,15220,15300,15220,1080
20230802,130700,1064790590,15230,15220,15230,15220,230
20230802,130600,1061289330,15220,15220,15220,15220,0
20230802,130500,1061289330,15220,15220,15220,15220,0
20230802,130400,1061289330,15220,15210,15220,15210,400
20230802,130300,1055202080,15220,15220,15220,15220,0
20230802,130200,1055202080,15220,15230,15230,15220,135
20230802,130100,1053147160,15220,15210,15220,15210,36
20230802,130000,1052599250,15220,15220,15230,15220,94
20230802,125900,1051168120,15220,15220,15220,15220,1
20230802,125800,1051152900,15200,15190,15200,15190,149
20230802,125700,1048889580,15190,15190,15190,15190,0
20230802,125600,1048889580,15190,15180,15190,15180,221
20230802,125500,1045534250,15190,15210,15210,15190,122
20230802,125400,1043678830,15220,15230,15230,15220,56
20230802,125300,1042826450,15230,15170,15290,15170,1139
20230802,125200,1025525190,15170,15180,15180,15170,86
20230802,125100,1024220520,15180,15180,15180,15180,3
20230802,125000,1024174980,15180,15180,15180,15180,40
20230802,124900,1023567780,15180,15180,15180,15180,16
20230802,124800,1023324900,15180,15190,15190,15180,570
20230802,124700,1014672290,15190,15190,15190,15190,0
20230802,124600,1014672290,15190,15210,15210,15190,1773
20230802,124500,987722690,15200,15210,15210,15200,55
20230802,124400,986886360,15210,15200,15210,15200,148
20230802,124300,984636220,15210,15210,15210,15210,0
20230802,124200,984636220,15210,15210,15210,15210,107
20230802,124100,983008750,15210,15210,15210,15200,88
20230802,124000,981670740,15210,15210,15210,15210,181
20230802,123900,978917730,15210,15200,15210,15200,180
20230802,123800,976180730,15210,15210,15210,15210,40
20230802,123700,975572330,15210,15210,15210,15210,0
20230802,123600,975572330,15210,15210,15210,15210,1
20230802,123500,975557120,15200,15200,15200,15200,50
20230802,123400,974797120,15210,15210,15210,15210,51
20230802,123300,974021410,15210,15210,15210,15210,187
20230802,123200,971177140,15220,15220,15220,15220,65
20230802,123100,970187840,15220,15210,15220,15210,298
20230802,123000,965652550,15210,15210,15210,15210,255
20230802,122900,961774000,15210,15200,15210,15200,198
20230802,122800,958762480,15210,15210,15210,15210,0
20230802,122700,958762480,15210,15210,15210,15210,0
20230802,122600,958762480,15210,15210,15210,15210,297
20230802,122500,954245110,15210,15210,15210,15210,0
20230802,122400,954245110,15210,15210,15210,15210,245
20230802,122300,950518660,15210,15210,15210,15210,0
20230802,122200,950518660,15210,15210,15210,15210,0
20230802,122100,950518660,15210,15210,15210,15210,9
20230802,122000,950381770,15220,15220,15220,15220,387
20230802,121900,944491630,15220,15220,15220,15220,0
20230802,121800,944491630,15220,15230,15230,15220,55
20230802,121700,943654030,15220,15220,15220,15220,0
20230802,121600,943654030,15220,15220,15230,15220,62
20230802,121500,942710340,15230,15230,15230,15230,100
20230802,121400,941187340,15220,15220,15220,15220,40
20230802,121300,940578540,15230,15270,15270,15230,2315
20230802,121200,905234710,15280,15280,15280,15280,876
20230802,121100,891849430,15290,15280,15290,15280,22
20230802,121000,891513060,15280,15280,15280,15280,0
20230802,120900,891513060,15280,15280,15280,15280,0
20230802,120800,891513060,15280,15280,15280,15280,0
20230802,120700,891513060,15280,15280,15280,15280,230
20230802,120600,887998660,15290,15290,15290,15290,0
20230802,120500,887998660,15290,15290,15290,15290,197
20230802,120400,884986530,15300,15290,15300,15290,197
20230802,120300,881974350,15300,15300,15300,15300,0
20230802,120200,881974350,15300,15300,15300,15300,546
20230802,120100,873620550,15300,15300,15300,15300,1
20230802,120000,873605250,15300,15290,15300,15290,18
20230802,115900,873330010,15290,15290,15290,15290,128
20230802,115800,871372890,15290,15290,15290,15290,2
20230802,115700,871342310,15290,15300,15300,15290,165
20230802,115600,868819320,15300,15300,15300,15300,82
20230802,115500,867564720,15300,15300,15300,15300,33
20230802,115400,867059820,15300,15290,15300,15290,28
20230802,115300,866631470,15300,15300,15300,15300,35
20230802,115200,866095970,15300,15300,15300,15300,0
20230802,115100,866095970,15300,15300,15300,15300,1
20230802,115000,866080670,15300,15300,15300,15300,2
20230802,114900,866050070,15300,15290,15300,15290,21
20230802,114800,865728880,15300,15300,15300,15300,308
20230802,114700,861016480,15300,15300,15300,15300,305
20230802,114600,856349980,15290,15290,15290,15290,94
20230802,114500,854912720,15300,15300,15300,15300,8
20230802,114400,854790320,15300,15280,15300,15280,654
20230802,114300,844790770,15280,15280,15280,15280,2
20230802,114200,844760210,15280,15270,15280,15270,59
20230802,114100,843858890,15280,15280,15280,15280,76
20230802,114000,842697610,15280,15300,15310,15280,344
20230802,113900,837434540,15310,15300,15310,15300,4
20230802,113800,837373330,15300,15300,15300,15300,2
20230802,113700,837342730,15300,15300,15300,15300,385
20230802,113600,831452230,15300,15320,15320,15300,283
20230802,113500,827120960,15310,15300,15320,15300,579
20230802,113400,818258320,15290,15300,15300,15290,11
20230802,113300,818090120,15300,15300,15300,15300,1
20230802,113200,818074820,15310,15310,15310,15310,0
20230802,113100,818074820,15310,15260,15310,15260,401
20230802,113000,811950750,15270,15260,15270,15260,64
20230802,112900,810974100,15270,15270,15270,15270,34
20230802,112800,810454920,15270,15260,15270,15260,200
20230802,112700,807401920,15270,15260,15270,15260,140
20230802,112600,805264900,15270,15300,15300,15270,1518
20230802,112500,782041400,15300,15330,15330,15300,1266
20230802,112400,762644400,15340,15330,15340,15330,5
20230802,112300,762567740,15340,15330,15340,15330,51
20230802,112200,761785900,15330,15330,15330,15330,324
20230802,112100,756818980,15340,15340,15340,15340,45
20230802,112000,756128680,15350,15330,15350,15330,33
20230802,111900,755622770,15330,15330,15330,15330,1
20230802,111800,755607440,15350,15360,15360,15350,1564
20230802,111700,731584640,15380,15370,15380,15370,101
20230802,111600,730032260,15380,15380,15380,15380,51
20230802,111500,729247880,15370,15350,15370,15350,60
20230802,111400,728325950,15360,15300,15360,15300,70
20230802,111300,727253290,15300,15290,15300,15290,76
20230802,111200,726091240,15290,15290,15290,15290,11
20230802,111100,725923050,15280,15310,15310,15280,465
20230802,111000,718816960,15310,15360,15360,15310,110
20230802,110900,717131460,15370,15280,15370,15280,265
20230802,110800,713078810,15280,15310,15320,15270,1284
20230802,110700,693432660,15330,15360,15360,15320,698
20230802,110600,682723200,15360,15380,15380,15360,252
20230802,110500,678850150,15370,15390,15390,15370,175
20230802,110400,676158200,15380,15390,15390,15380,91
20230802,110300,674758210,15390,15400,15400,15380,1030
20230802,110200,658906390,15400,15400,15400,15390,252
20230802,110100,655026930,15410,15430,15430,15410,271
20230802,110000,650849190,15430,15430,15440,15420,736
20230802,105900,639492020,15420,15420,15430,15420,634
20230802,105800,629711630,15420,15430,15430,15420,157
20230802,105700,627289730,15420,15410,15430,15410,266
20230802,105600,623187830,15410,15370,15410,15370,3276
20230802,105500,572761780,15380,15380,15380,15360,336
20230802,105400,567597290,15380,15360,15380,15360,793
20230802,105300,555401930,15360,15370,15380,15360,524
20230802,105200,547348450,15370,15360,15370,15360,326
20230802,105100,542338150,15370,15330,15370,15330,566
20230802,105000,533642330,15330,15350,15350,15320,260
20230802,104900,529653930,15350,15350,15350,15340,42
20230802,104800,529009250,15360,15340,15360,15340,221
20230802,104700,525618760,15340,15310,15340,15310,18
20230802,104600,525343150,15310,15310,15310,15310,110
20230802,104500,523659050,15310,15310,15310,15310,52
20230802,104400,522862930,15310,15300,15310,15300,434
20230802,104300,516222710,15300,15300,15300,15300,1
20230802,104200,516207410,15290,15300,15300,15290,111
20230802,104100,514509610,15300,15300,15300,15300,57
20230802,104000,513637510,15290,15270,15290,15270,305
20230802,103900,508979150,15260,15260,15260,15260,89
20230802,103800,507621010,15260,15240,15260,15240,335
20230802,103700,502509510,15240,15250,15250,15240,55
20230802,103600,501671210,15240,15250,15260,15240,191
20230802,103500,498758460,15260,15280,15280,15260,273
20230802,103400,494588280,15280,15250,15280,15250,170
20230802,103300,491995090,15250,15250,15250,15250,21
20230802,103200,491674840,15250,15250,15250,15250,1
20230802,103100,491659590,15230,15230,15230,15230,43
20230802,103000,491004700,15250,15250,15250,15250,129
20230802,102900,489037450,15290,15290,15290,15290,121
20230802,102800,487187360,15290,15290,15290,15290,0
20230802,102700,487187360,15290,15290,15290,15290,0
20230802,102600,487187360,15290,15290,15290,15290,12
20230802,102500,487003880,15290,15300,15300,15290,19
20230802,102400,486713360,15290,15310,15340,15170,1445
20230802,102300,464682840,15320,15350,15350,15320,181
20230802,102200,461905950,15360,15360,15370,15360,65
20230802,102100,460907530,15360,15390,15400,15360,1194
20230802,102000,442530650,15390,15390,15390,15370,168
20230802,101900,439946290,15390,15400,15400,15370,410
20230802,101800,433641100,15400,15410,15410,15400,381
20230802,101700,427773370,15410,15350,15410,15350,1313
20230802,101600,407568700,15340,15320,15340,15320,5259
20230802,101500,326946960,15310,15300,15310,15300,1031
20230802,101400,311164960,15300,15300,15300,15300,11
20230802,101300,310996660,15300,15330,15330,15300,705
20230802,101200,300200130,15330,15330,15330,15320,642
20230802,101100,290359060,15330,15330,15340,15330,211
20230802,101000,287124420,15340,15330,15340,15330,51
20230802,100900,286342580,15330,15330,15330,15330,144
20230802,100800,284135060,15340,15340,15340,15330,187
20230802,100700,281267510,15330,15350,15350,15330,387
20230802,100600,275330870,15340,15340,15340,15330,193
20230802,100500,272371250,15340,15350,15360,15340,199
20230802,100400,269318410,15330,15260,15350,15260,1694
20230802,100300,243396420,15260,15220,15260,15220,1963
20230802,100200,213495330,15210,15220,15220,15210,234
20230802,100100,209935510,15220,15220,15220,15220,294
20230802,100000,205460830,15220,15220,15220,15220,41
20230802,095900,204836810,15220,15220,15220,15220,104
20230802,095800,203253930,15220,15230,15230,15220,268
20230802,095700,199172790,15230,15240,15240,15220,701
20230802,095600,188503460,15240,15240,15240,15240,0
20230802,095500,188503460,15240,15240,15240,15240,1
20230802,095400,188488220,15230,15230,15230,15230,151
20230802,095300,186188490,15240,15240,15240,15230,254
20230802,095200,182318690,15240,15210,15240,15210,230
20230802,095100,178817630,15210,15170,15210,15170,960
20230802,095000,164232820,15180,15180,15180,15180,51
20230802,094900,163458640,15180,15180,15180,15170,573
20230802,094800,154761100,15180,15180,15180,15170,250
20230802,094700,150967200,15180,15170,15180,15170,508
20230802,094600,143260830,15170,15170,15170,15170,21
20230802,094500,142942260,15180,15180,15180,15180,5
20230802,094400,142866360,15180,15170,15180,15170,303
20230802,094300,138269380,15160,15150,15160,15150,32
20230802,094200,137784310,15150,15130,15150,15130,263
20230802,094100,133803050,15130,15130,15130,15130,1
20230802,094000,133787920,15120,15120,15120,15120,4
20230802,093900,133727440,15130,15130,15130,15130,15
20230802,093800,133500490,15130,15120,15130,15110,117
20230802,093700,131732420,15120,15110,15120,15110,72
20230802,093600,130644200,15110,15110,15110,15110,2
20230802,093500,130613980,15110,15110,15110,15110,10
20230802,093400,130462880,15110,15090,15110,15080,937
20230802,093300,116328830,15090,15080,15090,15080,212
20230802,093200,113131550,15090,15090,15090,15090,0
20230802,093100,113131550,15090,15090,15090,15090,4
20230802,093000,113071190,15090,15090,15090,15090,0
20230802,092900,113071190,15090,15130,15130,15090,105
20230802,092800,111484000,15130,15130,15130,15130,113
20230802,092700,109774310,15130,15050,15130,15050,4
20230802,092600,109714030,15060,15050,15060,15050,209
20230802,092500,106568430,15060,15120,15130,15060,160
20230802,092400,104150310,15150,15090,15150,15060,146
20230802,092300,101950390,15090,15050,15100,15050,326
20230802,092200,97037330,15040,15050,15050,15040,74
20230802,092100,95924030,15090,15090,15090,15090,1
20230802,092000,95908940,15040,15100,15100,15040,92
20230802,091900,94524600,15100,15010,15100,15010,161
20230802,091800,92106620,15010,15010,15020,15010,285
20230802,091700,87828480,15020,15030,15070,15020,202
20230802,091600,84792770,15040,15070,15070,15030,201
20230802,091500,81769370,15070,15070,15070,15010,970
20230802,091400,67175650,15080,15100,15110,15080,400
20230802,091300,61135940,15110,15140,15140,15100,224
20230802,091200,57748320,15150,15160,15170,15150,324
20230802,091100,52836590,15170,15180,15180,15170,101
20230802,091000,51304080,15180,15180,15180,15180,1
20230802,090900,51288900,15170,15170,15180,15170,51
20230802,090800,50515220,15170,15190,15190,15170,56
20230802,090700,49665300,15200,15180,15200,15180,630
20230802,090600,40095390,15170,15170,15170,15170,131
20230802,090500,38108120,15170,15140,15170,15140,515
20230802,090400,30302340,15100,15100,15100,15050,871
20230802,090300,17161530,15100,15150,15150,15100,45
20230802,090200,16481780,15150,15100,15150,15100,216
20230802,090100,13219980,15150,15150,15150,15150,1
20230802,090000,13204830,15150,15150,15150,15110,873