KissMeData/083930/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,5146653110,17360,17360,17360,17360,2765
20230801,194100,5146653110,17360,17360,17360,17360,0
20230801,194000,5146653110,17360,17360,17360,17360,0
20230801,193900,5146653110,17360,17360,17360,17360,0
20230801,193800,5146653110,17360,17360,17360,17360,0
20230801,193700,5146653110,17360,17360,17360,17360,0
20230801,193600,5146653110,17360,17360,17360,17360,0
20230801,193500,5146653110,17360,17360,17360,17360,0
20230801,193400,5146653110,17360,17360,17360,17360,0
20230801,193300,5146653110,17360,17360,17360,17360,0
20230801,193200,5146653110,17360,17360,17360,17360,0
20230801,193100,5146653110,17360,17360,17360,17360,0
20230801,193000,5146653110,17360,17360,17360,17360,0
20230801,192900,5146653110,17360,17360,17360,17360,0
20230801,192800,5146653110,17360,17360,17360,17360,0
20230801,192700,5146653110,17360,17360,17360,17360,0
20230801,192600,5146653110,17360,17360,17360,17360,0
20230801,192500,5146653110,17360,17360,17360,17360,0
20230801,192400,5146653110,17360,17360,17360,17360,0
20230801,192300,5146653110,17360,17360,17360,17360,0
20230801,192200,5146653110,17360,17360,17360,17360,0
20230801,192100,5146653110,17360,17360,17360,17360,0
20230801,192000,5146653110,17360,17360,17360,17360,0
20230801,191900,5146653110,17360,17360,17360,17360,0
20230801,191800,5146653110,17360,17360,17360,17360,0
20230801,191700,5146653110,17360,17360,17360,17360,0
20230801,191600,5146653110,17360,17360,17360,17360,0
20230801,191500,5146653110,17360,17360,17360,17360,0
20230801,191400,5146653110,17360,17360,17360,17360,0
20230801,191300,5146653110,17360,17360,17360,17360,0
20230801,191200,5146653110,17360,17360,17360,17360,2765
20230801,191100,5146653110,17360,17360,17360,17360,0
20230801,191000,5146653110,17360,17360,17360,17360,0
20230801,190900,5146653110,17360,17360,17360,17360,0
20230801,190800,5146653110,17360,17360,17360,17360,0
20230801,190700,5146653110,17360,17360,17360,17360,0
20230801,190600,5146653110,17360,17360,17360,17360,0
20230801,190500,5146653110,17360,17360,17360,17360,0
20230801,190400,5146653110,17360,17360,17360,17360,0
20230801,190300,5146653110,17360,17360,17360,17360,0
20230801,190200,5146653110,17360,17360,17360,17360,0
20230801,190100,5146653110,17360,17360,17360,17360,0
20230801,190000,5146653110,17360,17360,17360,17360,0
20230801,185900,5146653110,17360,17360,17360,17360,0
20230801,185800,5146653110,17360,17360,17360,17360,0
20230801,185700,5146653110,17360,17360,17360,17360,0
20230801,185600,5146653110,17360,17360,17360,17360,0
20230801,185500,5146653110,17360,17360,17360,17360,0
20230801,185400,5146653110,17360,17360,17360,17360,0
20230801,185300,5146653110,17360,17360,17360,17360,0
20230801,185200,5146653110,17360,17360,17360,17360,0
20230801,185100,5146653110,17360,17360,17360,17360,0
20230801,185000,5146653110,17360,17360,17360,17360,0
20230801,184900,5146653110,17360,17360,17360,17360,0
20230801,184800,5146653110,17360,17360,17360,17360,0
20230801,184700,5146653110,17360,17360,17360,17360,0
20230801,184600,5146653110,17360,17360,17360,17360,0
20230801,184500,5146653110,17360,17360,17360,17360,0
20230801,184400,5146653110,17360,17360,17360,17360,0
20230801,184300,5146653110,17360,17360,17360,17360,0
20230801,184200,5146653110,17360,17360,17360,17360,2765
20230801,184100,5146653110,17360,17360,17360,17360,0
20230801,184000,5146653110,17360,17360,17360,17360,0
20230801,183900,5146653110,17360,17360,17360,17360,0
20230801,183800,5146653110,17360,17360,17360,17360,0
20230801,183700,5146653110,17360,17360,17360,17360,0
20230801,183600,5146653110,17360,17360,17360,17360,0
20230801,183500,5146653110,17360,17360,17360,17360,0
20230801,183400,5146653110,17360,17360,17360,17360,0
20230801,183300,5146653110,17360,17360,17360,17360,0
20230801,183200,5146653110,17360,17360,17360,17360,0
20230801,183100,5146653110,17360,17360,17360,17360,0
20230801,183000,5146653110,17360,17360,17360,17360,0
20230801,182900,5146653110,17360,17360,17360,17360,0
20230801,182800,5146653110,17360,17360,17360,17360,0
20230801,182700,5146653110,17360,17360,17360,17360,0
20230801,182600,5146653110,17360,17360,17360,17360,0
20230801,182500,5146653110,17360,17360,17360,17360,0
20230801,182400,5146653110,17360,17360,17360,17360,0
20230801,182300,5146653110,17360,17360,17360,17360,0
20230801,182200,5146653110,17360,17360,17360,17360,0
20230801,182100,5146653110,17360,17360,17360,17360,0
20230801,182000,5146653110,17360,17360,17360,17360,0
20230801,181900,5146653110,17360,17360,17360,17360,0
20230801,181800,5146653110,17360,17360,17360,17360,0
20230801,181700,5146653110,17360,17360,17360,17360,0
20230801,181600,5146653110,17360,17360,17360,17360,0
20230801,181500,5146653110,17360,17360,17360,17360,0
20230801,181400,5146653110,17360,17360,17360,17360,0
20230801,181300,5146653110,17360,17360,17360,17360,0
20230801,181200,5146653110,17360,17360,17360,17360,2765
20230801,181100,5146653110,17360,17360,17360,17360,0
20230801,181000,5146653110,17360,17360,17360,17360,0
20230801,180900,5146653110,17360,17360,17360,17360,0
20230801,180800,5146653110,17360,17360,17360,17360,0
20230801,180700,5146653110,17360,17360,17360,17360,0
20230801,180600,5146653110,17360,17360,17360,17360,0
20230801,180500,5146653110,17360,17360,17360,17360,0
20230801,180400,5146653110,17360,17360,17360,17360,0
20230801,180300,5146653110,17360,17360,17360,17360,0
20230801,180200,5146653110,17360,17360,17360,17360,0
20230801,180100,5146653110,17360,17360,17360,17360,0
20230801,180000,5146653110,17360,17360,17360,17360,0
20230801,175900,5146653110,17360,17360,17360,17360,0
20230801,175800,5146653110,17360,17360,17360,17360,0
20230801,175700,5146653110,17360,17360,17360,17360,0
20230801,175600,5146653110,17360,17360,17360,17360,0
20230801,175500,5146653110,17360,17360,17360,17360,0
20230801,175400,5146653110,17360,17360,17360,17360,0
20230801,175300,5146653110,17360,17360,17360,17360,0
20230801,175200,5146653110,17360,17360,17360,17360,0
20230801,175100,5146653110,17360,17360,17360,17360,0
20230801,175000,5146653110,17360,17360,17360,17360,0
20230801,174900,5146653110,17360,17360,17360,17360,0
20230801,174800,5146653110,17360,17360,17360,17360,0
20230801,174700,5146653110,17360,17360,17360,17360,0
20230801,174600,5146653110,17360,17360,17360,17360,0
20230801,174500,5146653110,17360,17360,17360,17360,0
20230801,174400,5146653110,17360,17360,17360,17360,0
20230801,174300,5146653110,17360,17360,17360,17360,0
20230801,174200,5146653110,17360,17360,17360,17360,2765
20230801,174100,5146653110,17360,17360,17360,17360,0
20230801,174000,5146653110,17360,17360,17360,17360,0
20230801,173900,5146653110,17360,17360,17360,17360,0
20230801,173800,5146653110,17360,17360,17360,17360,0
20230801,173700,5146653110,17360,17360,17360,17360,0
20230801,173600,5146653110,17360,17360,17360,17360,0
20230801,173500,5146653110,17360,17360,17360,17360,0
20230801,173400,5146653110,17360,17360,17360,17360,0
20230801,173300,5146653110,17360,17360,17360,17360,0
20230801,173200,5146653110,17360,17360,17360,17360,0
20230801,173100,5146653110,17360,17360,17360,17360,0
20230801,173000,5146653110,17360,17360,17360,17360,0
20230801,172900,5146653110,17360,17360,17360,17360,0
20230801,172800,5146653110,17360,17360,17360,17360,0
20230801,172700,5146653110,17360,17360,17360,17360,0
20230801,172600,5146653110,17360,17360,17360,17360,0
20230801,172500,5146653110,17360,17360,17360,17360,0
20230801,172400,5146653110,17360,17360,17360,17360,0
20230801,172300,5146653110,17360,17360,17360,17360,0
20230801,172200,5146653110,17360,17360,17360,17360,0
20230801,172100,5146653110,17360,17360,17360,17360,0
20230801,172000,5146653110,17360,17360,17360,17360,0
20230801,171900,5146653110,17360,17360,17360,17360,0
20230801,171800,5146653110,17360,17360,17360,17360,0
20230801,171700,5146653110,17360,17360,17360,17360,0
20230801,171600,5146653110,17360,17360,17360,17360,0
20230801,171500,5146653110,17360,17360,17360,17360,0
20230801,171400,5146653110,17360,17360,17360,17360,0
20230801,171300,5146653110,17360,17360,17360,17360,0
20230801,171200,5146653110,17360,17360,17360,17360,2765
20230801,171100,5146653110,17360,17360,17360,17360,0
20230801,171000,5146653110,17360,17360,17360,17360,0
20230801,170900,5146653110,17360,17360,17360,17360,0
20230801,170800,5146653110,17360,17360,17360,17360,0
20230801,170700,5146653110,17360,17360,17360,17360,0
20230801,170600,5146653110,17360,17360,17360,17360,0
20230801,170500,5146653110,17360,17360,17360,17360,0
20230801,170400,5146653110,17360,17360,17360,17360,0
20230801,170300,5146653110,17360,17360,17360,17360,0
20230801,170200,5146653110,17360,17360,17360,17360,0
20230801,170100,5146653110,17360,17360,17360,17360,0
20230801,170000,5146653110,17360,17360,17360,17360,0
20230801,165900,5146653110,17360,17360,17360,17360,0
20230801,165800,5146653110,17360,17360,17360,17360,0
20230801,165700,5146653110,17360,17360,17360,17360,0
20230801,165600,5146653110,17360,17360,17360,17360,0
20230801,165500,5146653110,17360,17360,17360,17360,0
20230801,165400,5146653110,17360,17360,17360,17360,0
20230801,165300,5146653110,17360,17360,17360,17360,0
20230801,165200,5146653110,17360,17360,17360,17360,0
20230801,165100,5146653110,17360,17360,17360,17360,0
20230801,165000,5146653110,17360,17360,17360,17360,0
20230801,164900,5146653110,17360,17360,17360,17360,0
20230801,164800,5146653110,17360,17360,17360,17360,0
20230801,164700,5146653110,17360,17360,17360,17360,0
20230801,164600,5146653110,17360,17360,17360,17360,0
20230801,164500,5146653110,17360,17360,17360,17360,0
20230801,164400,5146653110,17360,17360,17360,17360,0
20230801,164300,5146653110,17360,17360,17360,17360,0
20230801,164200,5146653110,17360,17360,17360,17360,2765
20230801,164100,5146653110,17360,17360,17360,17360,0
20230801,164000,5146653110,17360,17360,17360,17360,0
20230801,163900,5146653110,17360,17360,17360,17360,0
20230801,163800,5146653110,17360,17360,17360,17360,0
20230801,163700,5146653110,17360,17360,17360,17360,0
20230801,163600,5146653110,17360,17360,17360,17360,0
20230801,163500,5146653110,17360,17360,17360,17360,0
20230801,163400,5146653110,17360,17360,17360,17360,0
20230801,163300,5146653110,17360,17360,17360,17360,0
20230801,163200,5146653110,17360,17360,17360,17360,0
20230801,163100,5146653110,17360,17360,17360,17360,0
20230801,163000,5146653110,17360,17360,17360,17360,0
20230801,162900,5146653110,17360,17360,17360,17360,0
20230801,162800,5146653110,17360,17360,17360,17360,0
20230801,162700,5146653110,17360,17360,17360,17360,0
20230801,162600,5146653110,17360,17360,17360,17360,0
20230801,162500,5146653110,17360,17360,17360,17360,0
20230801,162400,5146653110,17360,17360,17360,17360,0
20230801,162300,5146653110,17360,17360,17360,17360,0
20230801,162200,5146653110,17360,17360,17360,17360,0
20230801,162100,5146653110,17360,17360,17360,17360,0
20230801,162000,5146653110,17360,17360,17360,17360,0
20230801,161900,5146653110,17360,17360,17360,17360,0
20230801,161800,5146653110,17360,17360,17360,17360,0
20230801,161700,5146653110,17360,17360,17360,17360,0
20230801,161600,5146653110,17360,17360,17360,17360,0
20230801,161500,5146653110,17360,17360,17360,17360,0
20230801,161400,5146653110,17360,17360,17360,17360,0
20230801,161300,5146653110,17360,17360,17360,17360,0
20230801,161200,5146653110,17360,17360,17360,17360,2765
20230801,161100,5146653110,17360,17360,17360,17360,0
20230801,161000,5146653110,17360,17360,17360,17360,0
20230801,160900,5146653110,17360,17360,17360,17360,0
20230801,160800,5146653110,17360,17360,17360,17360,0
20230801,160700,5146653110,17360,17360,17360,17360,0
20230801,160600,5146653110,17360,17360,17360,17360,0
20230801,160500,5146653110,17360,17360,17360,17360,0
20230801,160400,5146653110,17360,17360,17360,17360,0
20230801,160300,5146653110,17360,17360,17360,17360,0
20230801,160200,5146653110,17360,17360,17360,17360,0
20230801,160100,5146653110,17360,17360,17360,17360,0
20230801,160000,5146653110,17360,17360,17360,17360,0
20230801,155900,5146653110,17360,17360,17360,17360,0
20230801,155800,5146653110,17360,17360,17360,17360,0
20230801,155700,5146653110,17360,17360,17360,17360,0
20230801,155600,5146653110,17360,17360,17360,17360,0
20230801,155500,5146653110,17360,17360,17360,17360,0
20230801,155400,5146653110,17360,17360,17360,17360,0
20230801,155300,5146653110,17360,17360,17360,17360,0
20230801,155200,5146653110,17360,17360,17360,17360,0
20230801,155100,5146653110,17360,17360,17360,17360,0
20230801,155000,5146653110,17360,17360,17360,17360,0
20230801,154900,5146653110,17360,17360,17360,17360,0
20230801,154800,5146653110,17360,17360,17360,17360,0
20230801,154700,5146653110,17360,17360,17360,17360,0
20230801,154600,5146653110,17360,17360,17360,17360,0
20230801,154500,5146653110,17360,17360,17360,17360,0
20230801,154400,5146653110,17360,17360,17360,17360,0
20230801,154300,5146653110,17360,17360,17360,17360,0
20230801,154200,5146653110,17360,17360,17360,17360,2765
20230801,154100,5146653110,17360,17360,17360,17360,0
20230801,154000,5146653110,17360,17360,17360,17360,0
20230801,153900,5146653110,17360,17360,17360,17360,0
20230801,153800,5146653110,17360,17360,17360,17360,0
20230801,153700,5146653110,17360,17360,17360,17360,0
20230801,153600,5146653110,17360,17360,17360,17360,0
20230801,153500,5146653110,17360,17360,17360,17360,0
20230801,153400,5146653110,17360,17360,17360,17360,0
20230801,153300,5146653110,17360,17360,17360,17360,0
20230801,153200,5146653110,17360,17360,17360,17360,0
20230801,153100,5146653110,17360,17360,17360,17360,0
20230801,153000,5146653110,17360,17360,17360,17360,2765
20230801,152900,5098652710,17440,17440,17440,17440,0
20230801,152800,5098652710,17440,17440,17440,17440,0
20230801,152700,5098652710,17440,17440,17440,17440,0
20230801,152600,5098652710,17440,17440,17440,17440,0
20230801,152500,5098652710,17440,17440,17440,17440,0
20230801,152400,5098652710,17440,17440,17440,17440,0
20230801,152300,5098652710,17440,17440,17440,17440,0
20230801,152200,5098652710,17440,17440,17440,17440,0
20230801,152100,5098652710,17440,17440,17440,17440,0
20230801,152000,5098652710,17440,17440,17440,17440,0
20230801,151900,5098652710,17440,17370,17440,17340,951
20230801,151800,5082129310,17410,17410,17450,17330,1058
20230801,151700,5063741020,17480,17490,17490,17410,181
20230801,151600,5060588900,17490,17410,17500,17410,1142
20230801,151500,5040637380,17410,17370,17410,17360,1271
20230801,151400,5018525820,17360,17340,17360,17330,793
20230801,151300,5004767150,17340,17330,17340,17330,1098
20230801,151200,4985730010,17330,17310,17330,17310,792
20230801,151100,4972008690,17310,17310,17340,17300,974
20230801,151000,4955130230,17330,17320,17330,17310,73
20230801,150900,4953865290,17330,17330,17330,17330,273
20230801,150800,4949134200,17330,17340,17340,17330,373
20230801,150700,4942668110,17340,17340,17340,17290,775
20230801,150600,4929258260,17350,17300,17350,17290,446
20230801,150500,4921545360,17300,17300,17300,17300,486
20230801,150400,4913137560,17350,17310,17350,17290,2126
20230801,150300,4876357680,17300,17300,17300,17300,6
20230801,150200,4876253880,17330,17310,17330,17300,477
20230801,150100,4867999910,17310,17310,17320,17300,711
20230801,150000,4855687100,17300,17320,17320,17300,1664
20230801,145900,4826889130,17310,17320,17330,17310,277
20230801,145800,4822091640,17340,17300,17340,17300,601
20230801,145700,4811690550,17300,17300,17300,17300,390
20230801,145600,4804943550,17310,17310,17310,17310,122
20230801,145500,4802831730,17300,17300,17320,17300,1223
20230801,145400,4781663240,17300,17310,17310,17300,268
20230801,145300,4777024230,17310,17310,17310,17310,1024
20230801,145200,4759298790,17310,17320,17320,17310,376
20230801,145100,4752787940,17320,17310,17320,17310,429
20230801,145000,4745361330,17310,17330,17360,17310,221
20230801,144900,4741534680,17360,17310,17360,17310,846
20230801,144800,4726876060,17320,17330,17350,17320,110
20230801,144700,4724970600,17310,17310,17320,17310,347
20230801,144600,4718962220,17310,17300,17310,17300,629
20230801,144500,4708078520,17300,17320,17320,17300,1335
20230801,144400,4684978710,17320,17320,17320,17310,370
20230801,144300,4678572940,17310,17320,17320,17310,280
20230801,144200,4673725040,17310,17330,17330,17310,247
20230801,144100,4669448690,17320,17330,17330,17320,519
20230801,144000,4660456620,17330,17350,17350,17330,797
20230801,143900,4646640160,17370,17340,17370,17340,651
20230801,143800,4635338940,17340,17330,17340,17320,360
20230801,143700,4629099750,17330,17320,17330,17310,256
20230801,143600,4624666930,17320,17320,17320,17310,776
20230801,143500,4611229100,17320,17320,17330,17310,977
20230801,143400,4594308040,17300,17330,17330,17300,166
20230801,143300,4591434890,17350,17300,17370,17280,869
20230801,143200,4576386030,17280,17270,17300,17270,901
20230801,143100,4560811060,17280,17270,17280,17270,195
20230801,143000,4557443400,17270,17270,17280,17260,447
20230801,142900,4549724360,17260,17260,17270,17260,376
20230801,142800,4543233440,17260,17280,17280,17250,1833
20230801,142700,4511587570,17280,17290,17290,17270,480
20230801,142600,4503294050,17280,17280,17280,17270,538
20230801,142500,4493998610,17280,17280,17280,17280,460
20230801,142400,4486049810,17310,17270,17310,17270,149
20230801,142300,4483475680,17280,17270,17290,17270,340
20230801,142200,4477600930,17290,17270,17290,17270,141
20230801,142100,4475165710,17280,17320,17320,17280,34
20230801,142000,4474578120,17290,17290,17300,17280,823
20230801,141900,4460344400,17290,17290,17300,17260,1572
20230801,141800,4433163970,17260,17270,17290,17260,3244
20230801,141700,4377099710,17270,17270,17270,17260,428
20230801,141600,4369709360,17270,17260,17270,17260,484
20230801,141500,4361352170,17270,17270,17270,17260,295
20230801,141400,4356259520,17270,17270,17270,17270,143
20230801,141300,4353789910,17260,17250,17270,17250,2273
20230801,141200,4314573970,17250,17250,17280,17250,3574
20230801,141100,4252885690,17250,17260,17260,17250,2461
20230801,141000,4210431520,17260,17280,17280,17250,5840
20230801,140900,4109614310,17280,17310,17310,17280,374
20230801,140800,4103149540,17300,17300,17300,17280,144
20230801,140700,4100660740,17310,17280,17310,17280,489
20230801,140600,4092201250,17330,17280,17330,17280,211
20230801,140500,4088555120,17290,17310,17320,17290,210
20230801,140400,4084918850,17310,17310,17310,17300,322
20230801,140300,4079345880,17270,17290,17290,17260,899
20230801,140200,4063814130,17290,17310,17310,17290,1512
20230801,140100,4037648240,17310,17320,17320,17310,926
20230801,140000,4021610150,17320,17330,17330,17320,39
20230801,135900,4020934330,17330,17320,17370,17320,177
20230801,135800,4017862350,17320,17340,17340,17320,104
20230801,135700,4016059550,17340,17360,17370,17340,2884
20230801,135600,3966007650,17360,17360,17360,17360,0
20230801,135500,3966007650,17360,17350,17360,17350,129
20230801,135400,3963768710,17340,17310,17340,17310,1705
20230801,135300,3934222150,17290,17290,17290,17290,134
20230801,135200,3931905290,17290,17320,17320,17270,1018
20230801,135100,3914314240,17280,17280,17300,17280,248
20230801,135000,3910025450,17270,17270,17280,17270,785
20230801,134900,3896465380,17270,17280,17290,17260,1411
20230801,134800,3872096770,17280,17290,17300,17270,477
20230801,134700,3863854500,17280,17300,17330,17280,68
20230801,134600,3862677610,17280,17280,17280,17280,203
20230801,134500,3859169770,17280,17310,17310,17280,309
20230801,134400,3853825100,17290,17320,17320,17280,6816
20230801,134300,3735916810,17310,17330,17360,17310,1990
20230801,134200,3701444830,17330,17350,17360,17330,2673
20230801,134100,3655111500,17340,17380,17380,17340,1211
20230801,134000,3634090740,17380,17380,17420,17380,258
20230801,133900,3629606560,17360,17340,17360,17330,756
20230801,133800,3616493920,17340,17360,17360,17340,994
20230801,133700,3599253590,17360,17400,17400,17360,1695
20230801,133600,3569799580,17400,17400,17400,17400,183
20230801,133500,3566615380,17400,17410,17410,17400,854
20230801,133400,3551755590,17410,17400,17410,17400,75
20230801,133300,3550449980,17400,17410,17420,17400,1306
20230801,133200,3527724260,17410,17410,17420,17410,22
20230801,133100,3527341230,17400,17410,17410,17400,33
20230801,133000,3526766770,17400,17420,17420,17400,145
20230801,132900,3524242480,17420,17410,17420,17410,354
20230801,132800,3518079330,17410,17450,17450,17410,328
20230801,132700,3512362930,17430,17450,17450,17430,13
20230801,132600,3512136140,17460,17430,17470,17400,444
20230801,132500,3504408820,17400,17400,17430,17400,1755
20230801,132400,3473861600,17400,17490,17490,17400,5866
20230801,132300,3371505230,17480,17540,17540,17480,7893
20230801,132200,3233318310,17550,17550,17610,17540,685
20230801,132100,3221297090,17550,17560,17560,17540,2885
20230801,132000,3170677030,17550,17630,17630,17550,2356
20230801,131900,3129300480,17630,17620,17630,17620,13
20230801,131800,3129071310,17570,17570,17610,17570,24
20230801,131700,3128649230,17630,17600,17630,17570,689
20230801,131600,3116523010,17600,17600,17600,17600,3
20230801,131500,3116470210,17600,17600,17600,17600,55
20230801,131400,3115502210,17600,17610,17610,17600,6352
20230801,131300,3003691240,17610,17610,17610,17610,1241
20230801,131200,2981837230,17610,17630,17630,17610,41
20230801,131100,2981115200,17610,17620,17630,17610,16
20230801,131000,2980833160,17620,17610,17620,17610,103
20230801,130900,2979019290,17620,17600,17620,17600,100
20230801,130800,2977258270,17610,17560,17610,17560,3
20230801,130700,2977205490,17550,17590,17590,17550,1050
20230801,130600,2958760170,17590,17620,17620,17590,61
20230801,130500,2957687000,17590,17560,17700,17550,2493
20230801,130400,2913756150,17560,17600,17600,17560,3
20230801,130300,2913703430,17600,17550,17600,17550,298
20230801,130200,2908473240,17550,17550,17560,17550,1676
20230801,130100,2879058180,17560,17570,17570,17560,1910
20230801,130000,2845511950,17570,17580,17580,17570,426
20230801,125900,2838022880,17580,17590,17600,17580,716
20230801,125800,2825429490,17590,17590,17590,17590,0
20230801,125700,2825429490,17590,17600,17600,17590,608
20230801,125600,2814733950,17590,17590,17590,17590,92
20230801,125500,2813115670,17570,17570,17580,17570,895
20230801,125400,2797387970,17570,17620,17620,17570,7565
20230801,125300,2664327730,17620,17640,17640,17620,42
20230801,125200,2663587650,17610,17610,17610,17610,1
20230801,125100,2663570040,17640,17620,17640,17610,142
20230801,125000,2661069180,17600,17630,17630,17600,3293
20230801,124900,2603077430,17640,17630,17640,17630,291
20230801,124800,2597947040,17620,17630,17630,17620,39
20230801,124700,2597259800,17630,17630,17630,17630,2
20230801,124600,2597224540,17620,17630,17640,17620,12
20230801,124500,2597012970,17630,17640,17640,17630,5
20230801,124400,2596924800,17640,17640,17640,17640,3
20230801,124300,2596871880,17620,17620,17620,17620,14
20230801,124200,2596625200,17620,17640,17640,17620,67
20230801,124100,2595443600,17610,17620,17620,17610,145
20230801,124000,2592888810,17620,17650,17650,17620,5564
20230801,123900,2494784080,17650,17700,17700,17650,551
20230801,123800,2485055750,17660,17670,17670,17660,421
20230801,123700,2477616940,17700,17670,17700,17670,8
20230801,123600,2477475370,17670,17700,17700,17670,52
20230801,123500,2476555630,17700,17670,17700,17670,103
20230801,123400,2474735530,17670,17710,17710,17670,1091
20230801,123300,2455417560,17670,17660,17670,17660,332
20230801,123200,2449551220,17670,17670,17670,17660,251
20230801,123100,2445116320,17660,17660,17660,17660,1401
20230801,123000,2420374660,17650,17650,17650,17640,9
20230801,122900,2420215830,17640,17680,17680,17640,4639
20230801,122800,2338313890,17680,17680,17680,17680,0
20230801,122700,2338313890,17680,17700,17710,17680,2117
20230801,122600,2300826320,17700,17700,17700,17700,225
20230801,122500,2296843820,17700,17700,17700,17700,30
20230801,122400,2296312820,17700,17710,17710,17700,11
20230801,122300,2296118020,17710,17680,17710,17680,592
20230801,122200,2285651430,17670,17670,17670,17670,0
20230801,122100,2285651430,17670,17680,17680,17670,17
20230801,122000,2285350930,17680,17680,17680,17680,20
20230801,121900,2284997330,17680,17680,17680,17680,4
20230801,121800,2284926610,17680,17680,17680,17680,12
20230801,121700,2284714450,17680,17680,17680,17680,0
20230801,121600,2284714450,17680,17700,17710,17680,301
20230801,121500,2279388750,17700,17700,17700,17700,8
20230801,121400,2279247150,17700,17700,17700,17700,31
20230801,121300,2278698450,17700,17680,17700,17680,222
20230801,121200,2274769550,17680,17680,17680,17680,0
20230801,121100,2274769550,17680,17680,17680,17680,6
20230801,121000,2274663470,17680,17680,17680,17680,226
20230801,120900,2270667790,17670,17670,17670,17670,30
20230801,120800,2270137690,17680,17680,17680,17680,6
20230801,120700,2270031610,17670,17670,17670,17670,0
20230801,120600,2270031610,17670,17670,17670,17670,14
20230801,120500,2269784230,17670,17700,17700,17670,30
20230801,120400,2269253680,17690,17690,17690,17690,294
20230801,120300,2264052820,17690,17690,17690,17690,123
20230801,120200,2261876950,17690,17690,17690,17690,0
20230801,120100,2261876950,17690,17690,17690,17690,0
20230801,120000,2261876950,17690,17690,17690,17690,68
20230801,115900,2260674030,17670,17670,17670,17670,163
20230801,115800,2257793820,17670,17690,17690,17670,22
20230801,115700,2257404720,17690,17680,17690,17670,519
20230801,115600,2248229040,17680,17690,17690,17680,157
20230801,115500,2245452050,17690,17690,17690,17690,1
20230801,115400,2245434360,17670,17670,17670,17670,0
20230801,115300,2245434360,17670,17680,17680,17670,599
20230801,115200,2234845050,17690,17700,17700,17690,153
20230801,115100,2232137400,17700,17700,17700,17700,7
20230801,115000,2232013500,17700,17710,17710,17700,314
20230801,114900,2226455600,17710,17710,17710,17710,165
20230801,114800,2223533450,17710,17710,17710,17710,42
20230801,114700,2222789630,17710,17710,17710,17710,0
20230801,114600,2222789630,17710,17700,17710,17700,102
20230801,114500,2220983230,17710,17710,17710,17710,162
20230801,114400,2218114210,17710,17710,17720,17710,131
20230801,114300,2215793700,17710,17710,17710,17710,0
20230801,114200,2215793700,17710,17710,17720,17710,100
20230801,114100,2214022690,17670,17670,17670,17670,0
20230801,114000,2214022690,17670,17680,17680,17670,650
20230801,113900,2202534630,17680,17710,17710,17680,14
20230801,113800,2202286960,17700,17690,17700,17680,1102
20230801,113700,2182792740,17680,17670,17680,17670,18
20230801,113600,2182474560,17680,17680,17680,17680,923
20230801,113500,2166155920,17680,17680,17680,17680,556
20230801,113400,2156325840,17680,17680,17680,17680,145
20230801,113300,2153762240,17680,17690,17690,17680,104
20230801,113200,2151923480,17690,17690,17690,17690,4
20230801,113100,2151852720,17690,17690,17690,17690,12
20230801,113000,2151640440,17680,17680,17680,17680,14
20230801,112900,2151392920,17680,17680,17680,17680,36
20230801,112800,2150756440,17680,17680,17680,17680,0
20230801,112700,2150756440,17680,17680,17690,17680,368
20230801,112600,2144249320,17680,17680,17680,17680,13
20230801,112500,2144019480,17700,17680,17700,17680,14
20230801,112400,2143771940,17670,17670,17670,17670,0
20230801,112300,2143771940,17670,17700,17700,17670,1292
20230801,112200,2120904780,17700,17700,17700,17700,178
20230801,112100,2117754180,17700,17700,17700,17700,0
20230801,112000,2117754180,17700,17720,17720,17700,18
20230801,111900,2117435420,17720,17720,17720,17720,51
20230801,111800,2116531700,17660,17690,17730,17660,599
20230801,111700,2105924620,17660,17670,17700,17660,459
20230801,111600,2097813490,17670,17710,17710,17670,330
20230801,111500,2091979810,17670,17710,17710,17670,72
20230801,111400,2090705010,17710,17710,17710,17710,1
20230801,111300,2090687300,17710,17660,17710,17660,82
20230801,111200,2089236030,17660,17660,17710,17660,89
20230801,111100,2087661140,17650,17710,17710,17650,116
20230801,111000,2085609600,17650,17660,17680,17640,858
20230801,110900,2070461890,17650,17680,17680,17650,808
20230801,110800,2056196370,17660,17660,17660,17650,3938
20230801,110700,1986670400,17660,17690,17720,17660,583
20230801,110600,1976363620,17690,17700,17720,17690,540
20230801,110500,1966805830,17700,17730,17730,17700,384
20230801,110400,1959999760,17700,17720,17740,17700,544
20230801,110300,1950365160,17720,17750,17750,17710,56
20230801,110200,1949372510,17720,17740,17750,17720,186
20230801,110100,1946071730,17710,17750,17750,17710,260
20230801,110000,1941464570,17760,17730,17760,17710,459
20230801,105900,1933329310,17710,17750,17760,17710,2198
20230801,105800,1894330130,17720,17750,17750,17720,134
20230801,105700,1891953460,17750,17720,17750,17710,26
20230801,105600,1891492940,17710,17720,17720,17710,93
20230801,105500,1889845220,17720,17710,17720,17710,236
20230801,105400,1885665010,17710,17750,17750,17680,725
20230801,105300,1872833590,17750,17720,17750,17720,12
20230801,105200,1872620920,17720,17720,17720,17720,281
20230801,105100,1867641600,17720,17730,17730,17670,4520
20230801,105000,1787576010,17730,17750,17750,17720,1364
20230801,104900,1763391230,17740,17730,17740,17730,158
20230801,104800,1760589370,17730,17730,17750,17730,257
20230801,104700,1756031500,17730,17760,17760,17730,175
20230801,104600,1752926610,17760,17760,17760,17730,488
20230801,104500,1744270860,17760,17760,17760,17760,104
20230801,104400,1742423820,17760,17730,17760,17730,488
20230801,104300,1733757180,17730,17760,17760,17730,77
20230801,104200,1732389940,17760,17760,17760,17740,329
20230801,104100,1726549840,17740,17740,17740,17740,8
20230801,104000,1726407920,17760,17740,17760,17740,130
20230801,103900,1724100440,17740,17740,17740,17730,1049
20230801,103800,1705491980,17770,17750,17770,17750,85
20230801,103700,1703981970,17770,17760,17770,17760,66
20230801,103600,1702809180,17770,17770,17770,17770,66
20230801,103500,1701636360,17770,17780,17780,17770,9
20230801,103400,1701476390,17770,17720,17770,17710,1707
20230801,103300,1671165550,17770,17770,17770,17720,401
20230801,103200,1664041980,17770,17760,17770,17720,239
20230801,103100,1659798370,17760,17790,17790,17720,145
20230801,103000,1657223150,17740,17780,17790,17740,494
20230801,102900,1648450170,17780,17770,17780,17770,928
20230801,102800,1631952810,17770,17780,17780,17770,188
20230801,102700,1628612040,17770,17740,17770,17740,812
20230801,102600,1614193690,17740,17740,17740,17700,137
20230801,102500,1611763550,17740,17740,17740,17740,161
20230801,102400,1608907410,17740,17730,17740,17700,497
20230801,102300,1600107610,17740,17740,17740,17740,139
20230801,102200,1597641750,17740,17690,17740,17690,1626
20230801,102100,1568852530,17680,17680,17680,17680,78
20230801,102000,1567473490,17640,17640,17640,17640,463
20230801,101900,1559306170,17630,17630,17630,17620,96
20230801,101800,1557614590,17610,17620,17630,17610,449
20230801,101700,1549703380,17620,17630,17630,17620,325
20230801,101600,1543973880,17630,17620,17630,17620,104
20230801,101500,1542141390,17620,17640,17640,17620,1024
20230801,101400,1524092140,17640,17630,17640,17630,59
20230801,101300,1523051950,17640,17640,17640,17640,140
20230801,101200,1520582350,17640,17670,17690,17640,1138
20230801,101100,1500495930,17690,17690,17690,17690,100
20230801,101000,1498726930,17690,17670,17690,17670,334
20230801,100900,1492824950,17670,17700,17700,17670,1886
20230801,100800,1459476460,17700,17700,17700,17690,22
20230801,100700,1459087080,17690,17690,17690,17690,29
20230801,100600,1458574070,17700,17710,17710,17680,1291
20230801,100500,1435719160,17710,17740,17750,17710,573
20230801,100400,1425554200,17710,17710,17710,17710,29
20230801,100300,1425040610,17700,17700,17700,17700,0
20230801,100200,1425040610,17700,17710,17710,17700,316
20230801,100100,1419446980,17710,17710,17740,17710,346
20230801,100000,1413319020,17710,17730,17750,17700,3096
20230801,095900,1358462550,17730,17750,17750,17720,648
20230801,095800,1346962280,17720,17730,17750,17720,335
20230801,095700,1341023620,17750,17750,17770,17730,1445
20230801,095600,1315376110,17730,17730,17730,17720,1423
20230801,095500,1290147960,17730,17760,17760,17730,933
20230801,095400,1273584850,17750,17750,17760,17740,721
20230801,095300,1260787250,17740,17730,17740,17730,13
20230801,095200,1260556740,17730,17720,17770,17720,291
20230801,095100,1255393650,17780,17710,17780,17700,1802
20230801,095000,1223441340,17710,17700,17750,17700,5172
20230801,094900,1131780630,17700,17650,17700,17650,2278
20230801,094800,1091537840,17630,17630,17630,17620,619
20230801,094700,1080625150,17630,17640,17640,17620,752
20230801,094600,1067372160,17620,17640,17640,17620,826
20230801,094500,1052805110,17630,17650,17650,17630,725
20230801,094400,1040015880,17650,17660,17660,17640,658
20230801,094300,1028400910,17670,17680,17680,17670,58
20230801,094200,1027375550,17680,17650,17680,17650,2284
20230801,094100,987041650,17620,17650,17670,17610,952
20230801,094000,970242230,17650,17610,17670,17610,1011
20230801,093900,952429730,17610,17580,17610,17570,352
20230801,093800,946244050,17580,17620,17620,17580,6288
20230801,093700,835610320,17630,17670,17670,17630,364
20230801,093600,829179120,17670,17620,17670,17610,141
20230801,093500,826695120,17620,17610,17620,17610,7
20230801,093400,826571790,17620,17610,17620,17610,1060
20230801,093300,807894600,17610,17670,17670,17600,2093
20230801,093200,771023010,17670,17640,17670,17610,1106
20230801,093100,751530150,17640,17620,17640,17610,379
20230801,093000,744853170,17640,17660,17660,17610,2969
20230801,092900,692483530,17670,17650,17670,17650,59
20230801,092800,691441220,17650,17650,17650,17650,520
20230801,092700,682263220,17650,17690,17690,17640,1446
20230801,092600,656728190,17700,17700,17700,17690,2208
20230801,092500,617646700,17680,17710,17710,17680,734
20230801,092400,604656220,17710,17730,17730,17710,311
20230801,092300,599147410,17730,17730,17750,17710,1031
20230801,092200,580865070,17740,17720,17770,17720,1795
20230801,092100,549006710,17720,17690,17720,17670,591
20230801,092000,538549380,17690,17690,17690,17690,2
20230801,091900,538514000,17690,17660,17690,17660,90
20230801,091800,536922080,17660,17650,17660,17630,320
20230801,091700,531272540,17640,17630,17640,17630,401
20230801,091600,524198940,17630,17640,17640,17630,250
20230801,091500,519789950,17640,17640,17640,17640,210
20230801,091400,516085550,17670,17600,17680,17600,411
20230801,091300,508838750,17600,17620,17620,17600,560
20230801,091200,498976970,17610,17620,17620,17610,451
20230801,091100,491034850,17610,17620,17620,17600,664
20230801,091000,479339180,17600,17610,17610,17590,2418
20230801,090900,436779610,17610,17620,17650,17600,2158
20230801,090800,398770360,17630,17620,17710,17610,695
20230801,090700,386497750,17710,17610,17710,17590,455
20230801,090600,378488640,17600,17630,17630,17600,2647
20230801,090500,331866600,17630,17670,17740,17620,912
20230801,090400,315764770,17670,17740,17740,17640,3462
20230801,090300,254492070,17740,17740,17740,17720,1627
20230801,090200,225636200,17800,17740,17800,17710,1370
20230801,090100,201306230,17710,17700,17750,17700,649
20230801,090000,189799010,17690,17830,17840,17690,10506