KissMeData/004430/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,1548081510,17600,17600,17600,17600,3359
20230802,183900,1548081510,17600,17600,17600,17600,0
20230802,183800,1548081510,17600,17600,17600,17600,0
20230802,183700,1548081510,17600,17600,17600,17600,0
20230802,183600,1548081510,17600,17600,17600,17600,0
20230802,183500,1548081510,17600,17600,17600,17600,0
20230802,183400,1548081510,17600,17600,17600,17600,0
20230802,183300,1548081510,17600,17600,17600,17600,0
20230802,183200,1548081510,17600,17600,17600,17600,0
20230802,183100,1548081510,17600,17600,17600,17600,0
20230802,183000,1548081510,17600,17600,17600,17600,0
20230802,182900,1548081510,17600,17600,17600,17600,0
20230802,182800,1548081510,17600,17600,17600,17600,0
20230802,182700,1548081510,17600,17600,17600,17600,0
20230802,182600,1548081510,17600,17600,17600,17600,0
20230802,182500,1548081510,17600,17600,17600,17600,0
20230802,182400,1548081510,17600,17600,17600,17600,0
20230802,182300,1548081510,17600,17600,17600,17600,0
20230802,182200,1548081510,17600,17600,17600,17600,0
20230802,182100,1548081510,17600,17600,17600,17600,0
20230802,182000,1548081510,17600,17600,17600,17600,0
20230802,181900,1548081510,17600,17600,17600,17600,0
20230802,181800,1548081510,17600,17600,17600,17600,0
20230802,181700,1548081510,17600,17600,17600,17600,0
20230802,181600,1548081510,17600,17600,17600,17600,0
20230802,181500,1548081510,17600,17600,17600,17600,0
20230802,181400,1548081510,17600,17600,17600,17600,0
20230802,181300,1548081510,17600,17600,17600,17600,0
20230802,181200,1548081510,17600,17600,17600,17600,0
20230802,181100,1548081510,17600,17600,17600,17600,0
20230802,181000,1548081510,17600,17600,17600,17600,3359
20230802,180900,1548081510,17600,17600,17600,17600,0
20230802,180800,1548081510,17600,17600,17600,17600,0
20230802,180700,1548081510,17600,17600,17600,17600,0
20230802,180600,1548081510,17600,17600,17600,17600,0
20230802,180500,1548081510,17600,17600,17600,17600,0
20230802,180400,1548081510,17600,17600,17600,17600,0
20230802,180300,1548081510,17600,17600,17600,17600,0
20230802,180200,1548081510,17600,17600,17600,17600,0
20230802,180100,1548081510,17600,17600,17600,17600,0
20230802,180000,1548081510,17600,17600,17600,17600,0
20230802,175900,1548081510,17600,17600,17600,17600,0
20230802,175800,1548081510,17600,17600,17600,17600,0
20230802,175700,1548081510,17600,17600,17600,17600,0
20230802,175600,1548081510,17600,17600,17600,17600,0
20230802,175500,1548081510,17600,17600,17600,17600,0
20230802,175400,1548081510,17600,17600,17600,17600,0
20230802,175300,1548081510,17600,17600,17600,17600,0
20230802,175200,1548081510,17600,17600,17600,17600,0
20230802,175100,1548081510,17600,17600,17600,17600,0
20230802,175000,1548081510,17600,17600,17600,17600,0
20230802,174900,1548081510,17600,17600,17600,17600,0
20230802,174800,1548081510,17600,17600,17600,17600,0
20230802,174700,1548081510,17600,17600,17600,17600,0
20230802,174600,1548081510,17600,17600,17600,17600,0
20230802,174500,1548081510,17600,17600,17600,17600,0
20230802,174400,1548081510,17600,17600,17600,17600,0
20230802,174300,1548081510,17600,17600,17600,17600,0
20230802,174200,1548081510,17600,17600,17600,17600,0
20230802,174100,1548081510,17600,17600,17600,17600,0
20230802,174000,1548081510,17600,17600,17600,17600,3359
20230802,173900,1548081510,17600,17600,17600,17600,0
20230802,173800,1548081510,17600,17600,17600,17600,0
20230802,173700,1548081510,17600,17600,17600,17600,0
20230802,173600,1548081510,17600,17600,17600,17600,0
20230802,173500,1548081510,17600,17600,17600,17600,0
20230802,173400,1548081510,17600,17600,17600,17600,0
20230802,173300,1548081510,17600,17600,17600,17600,0
20230802,173200,1548081510,17600,17600,17600,17600,0
20230802,173100,1548081510,17600,17600,17600,17600,0
20230802,173000,1548081510,17600,17600,17600,17600,0
20230802,172900,1548081510,17600,17600,17600,17600,0
20230802,172800,1548081510,17600,17600,17600,17600,0
20230802,172700,1548081510,17600,17600,17600,17600,0
20230802,172600,1548081510,17600,17600,17600,17600,0
20230802,172500,1548081510,17600,17600,17600,17600,0
20230802,172400,1548081510,17600,17600,17600,17600,0
20230802,172300,1548081510,17600,17600,17600,17600,0
20230802,172200,1548081510,17600,17600,17600,17600,0
20230802,172100,1548081510,17600,17600,17600,17600,0
20230802,172000,1548081510,17600,17600,17600,17600,0
20230802,171900,1548081510,17600,17600,17600,17600,0
20230802,171800,1548081510,17600,17600,17600,17600,0
20230802,171700,1548081510,17600,17600,17600,17600,0
20230802,171600,1548081510,17600,17600,17600,17600,0
20230802,171500,1548081510,17600,17600,17600,17600,0
20230802,171400,1548081510,17600,17600,17600,17600,0
20230802,171300,1548081510,17600,17600,17600,17600,0
20230802,171200,1548081510,17600,17600,17600,17600,0
20230802,171100,1548081510,17600,17600,17600,17600,0
20230802,171000,1548081510,17600,17600,17600,17600,3359
20230802,170900,1548081510,17600,17600,17600,17600,0
20230802,170800,1548081510,17600,17600,17600,17600,0
20230802,170700,1548081510,17600,17600,17600,17600,0
20230802,170600,1548081510,17600,17600,17600,17600,0
20230802,170500,1548081510,17600,17600,17600,17600,0
20230802,170400,1548081510,17600,17600,17600,17600,0
20230802,170300,1548081510,17600,17600,17600,17600,0
20230802,170200,1548081510,17600,17600,17600,17600,0
20230802,170100,1548081510,17600,17600,17600,17600,0
20230802,170000,1548081510,17600,17600,17600,17600,0
20230802,165900,1548081510,17600,17600,17600,17600,0
20230802,165800,1548081510,17600,17600,17600,17600,0
20230802,165700,1548081510,17600,17600,17600,17600,0
20230802,165600,1548081510,17600,17600,17600,17600,0
20230802,165500,1548081510,17600,17600,17600,17600,0
20230802,165400,1548081510,17600,17600,17600,17600,0
20230802,165300,1548081510,17600,17600,17600,17600,0
20230802,165200,1548081510,17600,17600,17600,17600,0
20230802,165100,1548081510,17600,17600,17600,17600,0
20230802,165000,1548081510,17600,17600,17600,17600,0
20230802,164900,1548081510,17600,17600,17600,17600,0
20230802,164800,1548081510,17600,17600,17600,17600,0
20230802,164700,1548081510,17600,17600,17600,17600,0
20230802,164600,1548081510,17600,17600,17600,17600,0
20230802,164500,1548081510,17600,17600,17600,17600,0
20230802,164400,1548081510,17600,17600,17600,17600,0
20230802,164300,1548081510,17600,17600,17600,17600,0
20230802,164200,1548081510,17600,17600,17600,17600,0
20230802,164100,1548081510,17600,17600,17600,17600,0
20230802,164000,1548081510,17600,17600,17600,17600,3359
20230802,163900,1548081510,17600,17600,17600,17600,0
20230802,163800,1548081510,17600,17600,17600,17600,0
20230802,163700,1548081510,17600,17600,17600,17600,0
20230802,163600,1548081510,17600,17600,17600,17600,0
20230802,163500,1548081510,17600,17600,17600,17600,0
20230802,163400,1548081510,17600,17600,17600,17600,0
20230802,163300,1548081510,17600,17600,17600,17600,0
20230802,163200,1548081510,17600,17600,17600,17600,0
20230802,163100,1548081510,17600,17600,17600,17600,0
20230802,163000,1548081510,17600,17600,17600,17600,0
20230802,162900,1548081510,17600,17600,17600,17600,0
20230802,162800,1548081510,17600,17600,17600,17600,0
20230802,162700,1548081510,17600,17600,17600,17600,0
20230802,162600,1548081510,17600,17600,17600,17600,0
20230802,162500,1548081510,17600,17600,17600,17600,0
20230802,162400,1548081510,17600,17600,17600,17600,0
20230802,162300,1548081510,17600,17600,17600,17600,0
20230802,162200,1548081510,17600,17600,17600,17600,0
20230802,162100,1548081510,17600,17600,17600,17600,0
20230802,162000,1548081510,17600,17600,17600,17600,0
20230802,161900,1548081510,17600,17600,17600,17600,0
20230802,161800,1548081510,17600,17600,17600,17600,0
20230802,161700,1548081510,17600,17600,17600,17600,0
20230802,161600,1548081510,17600,17600,17600,17600,0
20230802,161500,1548081510,17600,17600,17600,17600,0
20230802,161400,1548081510,17600,17600,17600,17600,0
20230802,161300,1548081510,17600,17600,17600,17600,0
20230802,161200,1548081510,17600,17600,17600,17600,0
20230802,161100,1548081510,17600,17600,17600,17600,0
20230802,161000,1548081510,17600,17600,17600,17600,3359
20230802,160900,1548081510,17600,17600,17600,17600,0
20230802,160800,1548081510,17600,17600,17600,17600,0
20230802,160700,1548081510,17600,17600,17600,17600,0
20230802,160600,1548081510,17600,17600,17600,17600,0
20230802,160500,1548081510,17600,17600,17600,17600,0
20230802,160400,1548081510,17600,17600,17600,17600,0
20230802,160300,1548081510,17600,17600,17600,17600,0
20230802,160200,1548081510,17600,17600,17600,17600,0
20230802,160100,1548081510,17600,17600,17600,17600,0
20230802,160000,1548081510,17600,17600,17600,17600,0
20230802,155900,1548081510,17600,17600,17600,17600,0
20230802,155800,1548081510,17600,17600,17600,17600,0
20230802,155700,1548081510,17600,17600,17600,17600,0
20230802,155600,1548081510,17600,17600,17600,17600,0
20230802,155500,1548081510,17600,17600,17600,17600,0
20230802,155400,1548081510,17600,17600,17600,17600,0
20230802,155300,1548081510,17600,17600,17600,17600,0
20230802,155200,1548081510,17600,17600,17600,17600,0
20230802,155100,1548081510,17600,17600,17600,17600,0
20230802,155000,1548081510,17600,17600,17600,17600,0
20230802,154900,1548081510,17600,17600,17600,17600,0
20230802,154800,1548081510,17600,17600,17600,17600,0
20230802,154700,1548081510,17600,17600,17600,17600,0
20230802,154600,1548081510,17600,17600,17600,17600,0
20230802,154500,1548081510,17600,17600,17600,17600,0
20230802,154400,1548081510,17600,17600,17600,17600,0
20230802,154300,1548081510,17600,17600,17600,17600,0
20230802,154200,1548081510,17600,17600,17600,17600,0
20230802,154100,1548081510,17600,17600,17600,17600,0
20230802,154000,1548081510,17600,17600,17600,17600,3359
20230802,153900,1548081510,17600,17600,17600,17600,0
20230802,153800,1548081510,17600,17600,17600,17600,0
20230802,153700,1548081510,17600,17600,17600,17600,0
20230802,153600,1548081510,17600,17600,17600,17600,0
20230802,153500,1548081510,17600,17600,17600,17600,0
20230802,153400,1548081510,17600,17600,17600,17600,0
20230802,153300,1548081510,17600,17600,17600,17600,0
20230802,153200,1548081510,17600,17600,17600,17600,0
20230802,153100,1548081510,17600,17600,17600,17600,0
20230802,153000,1548081510,17600,17600,17600,17600,3359
20230802,152900,1488963110,17620,17620,17620,17620,0
20230802,152800,1488963110,17620,17620,17620,17620,0
20230802,152700,1488963110,17620,17620,17620,17620,0
20230802,152600,1488963110,17620,17620,17620,17620,0
20230802,152500,1488963110,17620,17620,17620,17620,0
20230802,152400,1488963110,17620,17620,17620,17620,0
20230802,152300,1488963110,17620,17620,17620,17620,0
20230802,152200,1488963110,17620,17620,17620,17620,0
20230802,152100,1488963110,17620,17620,17620,17620,0
20230802,152000,1488963110,17620,17620,17620,17620,0
20230802,151900,1488963110,17620,17630,17640,17620,203
20230802,151800,1485385100,17640,17640,17640,17640,41
20230802,151700,1484661860,17680,17660,17680,17650,749
20230802,151600,1471434190,17660,17650,17660,17650,34
20230802,151500,1470833770,17650,17660,17660,17650,31
20230802,151400,1470286420,17660,17660,17660,17650,44
20230802,151300,1469509530,17660,17670,17670,17650,67
20230802,151200,1468325770,17670,17670,17670,17640,149
20230802,151100,1465696560,17650,17670,17670,17650,290
20230802,151000,1460577130,17670,17670,17670,17670,32
20230802,150900,1460011690,17670,17670,17670,17670,74
20230802,150800,1458704110,17650,17670,17670,17650,188
20230802,150700,1455385720,17670,17660,17670,17650,250
20230802,150600,1450972190,17670,17670,17670,17670,22
20230802,150500,1450583450,17670,17670,17670,17670,84
20230802,150400,1449099170,17650,17670,17670,17650,66
20230802,150300,1447933620,17660,17660,17670,17660,25
20230802,150200,1447491990,17650,17660,17670,17650,57
20230802,150100,1446485190,17670,17670,17670,17670,72
20230802,150000,1445212950,17670,17630,17670,17630,53
20230802,145900,1444276680,17650,17630,17650,17630,1019
20230802,145800,1426292400,17650,17650,17650,17610,89
20230802,145700,1424723410,17650,17630,17650,17630,86
20230802,145600,1423205870,17610,17640,17650,17610,507
20230802,145500,1414260410,17610,17580,17640,17580,57
20230802,145400,1413255680,17640,17660,17660,17580,20
20230802,145300,1412902880,17660,17660,17660,17550,6407
20230802,145200,1300281400,17650,17660,17660,17640,36
20230802,145100,1299645940,17660,17650,17660,17630,724
20230802,145000,1286880260,17640,17660,17660,17640,102
20230802,144900,1285079300,17650,17690,17690,17650,175
20230802,144800,1281988240,17690,17680,17690,17670,150
20230802,144700,1279337050,17670,17690,17690,17670,21
20230802,144600,1278965760,17690,17690,17690,17680,801
20230802,144500,1264801250,17690,17670,17690,17670,33
20230802,144400,1264217660,17670,17690,17690,17670,28
20230802,144300,1263722600,17690,17670,17690,17670,53
20230802,144200,1262785420,17680,17690,17690,17680,388
20230802,144100,1255924710,17690,17680,17690,17620,1163
20230802,144000,1235407240,17680,17690,17690,17680,32
20230802,143900,1234841210,17690,17700,17700,17690,44
20230802,143800,1234062550,17680,17690,17700,17680,123
20230802,143700,1231887150,17690,17690,17690,17680,26
20230802,143600,1231427230,17690,17690,17700,17680,52
20230802,143500,1230507370,17690,17690,17690,17680,34
20230802,143400,1229905930,17690,17670,17690,17670,89
20230802,143300,1228331640,17670,17690,17690,17670,12
20230802,143200,1228119420,17690,17640,17690,17640,241
20230802,143100,1223865620,17640,17700,17700,17640,799
20230802,143000,1209756050,17700,17700,17700,17680,87
20230802,142900,1208216290,17700,17700,17700,17690,40
20230802,142800,1207508340,17690,17700,17700,17690,26
20230802,142700,1207048250,17700,17690,17700,17670,83
20230802,142600,1205579850,17670,17640,17690,17640,27
20230802,142500,1205102570,17630,17700,17700,17630,266
20230802,142400,1200407280,17700,17700,17700,17700,48
20230802,142300,1199557680,17700,17690,17700,17690,95
20230802,142200,1197876370,17700,17700,17710,17700,129
20230802,142100,1195592910,17710,17710,17710,17700,40
20230802,142000,1194884610,17710,17720,17720,17690,69
20230802,141900,1193663150,17720,17690,17720,17690,66
20230802,141800,1192495370,17690,17690,17690,17690,30
20230802,141700,1191964670,17690,17680,17690,17680,52
20230802,141600,1191044900,17690,17690,17690,17680,14
20230802,141500,1190797260,17690,17650,17690,17650,80
20230802,141400,1189382100,17650,17710,17710,17650,110
20230802,141300,1187437950,17710,17690,17710,17690,20
20230802,141200,1187083890,17720,17660,17720,17660,340
20230802,141100,1181078280,17660,17650,17660,17650,91
20230802,141000,1179471250,17660,17660,17660,17660,36
20230802,140900,1178835490,17660,17660,17660,17650,38
20230802,140800,1178164420,17660,17660,17660,17650,34
20230802,140700,1177563990,17660,17650,17660,17650,115
20230802,140600,1175533660,17650,17650,17650,17640,25
20230802,140500,1175092420,17650,17640,17650,17640,50
20230802,140400,1174210130,17650,17640,17650,17640,12
20230802,140300,1173998420,17630,17620,17630,17620,56
20230802,140200,1173011160,17630,17620,17630,17620,93
20230802,140100,1171371580,17630,17630,17630,17630,28
20230802,140000,1170877940,17630,17640,17640,17630,81
20230802,135900,1169449350,17640,17620,17640,17620,31
20230802,135800,1168902620,17610,17640,17650,17600,526
20230802,135700,1159639980,17650,17640,17650,17630,22
20230802,135600,1159251740,17650,17660,17660,17650,98
20230802,135500,1157521920,17640,17680,17680,17640,986
20230802,135400,1140097310,17720,17720,17720,17680,8
20230802,135300,1139955590,17710,17720,17730,17660,178
20230802,135200,1136802700,17720,17720,17730,17720,83
20230802,135100,1135331330,17730,17720,17730,17710,35
20230802,135000,1134710960,17730,17690,17730,17690,32
20230802,134900,1134144310,17690,17720,17720,17680,45
20230802,134800,1133347520,17700,17700,17700,17700,127
20230802,134700,1131099620,17700,17690,17700,17690,423
20230802,134600,1123612560,17690,17690,17690,17680,45
20230802,134500,1122816610,17690,17700,17730,17680,20
20230802,134400,1122462250,17720,17720,17720,17650,87
20230802,134300,1120920680,17720,17720,17720,17660,30
20230802,134200,1120389770,17720,17630,17720,17610,12
20230802,134100,1120178140,17750,17600,17760,17600,2033
20230802,134000,1084207870,17610,17620,17620,17600,1421
20230802,133900,1059196710,17600,17600,17620,17600,103
20230802,133800,1057383010,17620,17610,17620,17600,44
20230802,133700,1056608080,17620,17620,17620,17600,99
20230802,133600,1054863890,17610,17600,17610,17600,15
20230802,133500,1054599750,17610,17620,17620,17600,290
20230802,133400,1049491400,17620,17610,17620,17600,39
20230802,133300,1048804390,17610,17610,17620,17610,78
20230802,133200,1047430240,17620,17610,17620,17610,41
20230802,133100,1046707950,17610,17610,17620,17600,540
20230802,133000,1037203340,17620,17610,17620,17610,889
20230802,132900,1021547710,17610,17610,17620,17600,502
20230802,132800,1012707960,17600,17610,17620,17600,303
20230802,132700,1007374170,17600,17630,17630,17600,1733
20230802,132600,976865440,17630,17630,17630,17620,165
20230802,132500,973957500,17630,17650,17650,17620,851
20230802,132400,958952260,17640,17650,17670,17640,469
20230802,132300,950678970,17650,17640,17670,17640,12
20230802,132200,950466990,17690,17690,17700,17650,1916
20230802,132100,916634630,17700,17690,17710,17690,332
20230802,132000,910759660,17700,17700,17700,17690,29
20230802,131900,910246370,17700,17720,17720,17700,21
20230802,131800,909874360,17700,17710,17720,17700,24
20230802,131700,909449270,17720,17710,17720,17710,77
20230802,131600,908084970,17720,17700,17720,17700,9
20230802,131500,907925510,17720,17710,17720,17700,112
20230802,131400,905942010,17710,17720,17720,17710,77
20230802,131300,904577620,17720,17710,17720,17710,17
20230802,131200,904276400,17720,17720,17720,17720,58
20230802,131100,903248640,17720,17730,17730,17720,28
20230802,131000,902752280,17730,17720,17730,17720,69
20230802,130900,901528920,17720,17730,17730,17720,70
20230802,130800,900287870,17730,17730,17730,17730,37
20230802,130700,899631860,17700,17690,17730,17690,14
20230802,130600,899383710,17730,17680,17730,17680,344
20230802,130500,893284740,17690,17690,17690,17680,23
20230802,130400,892877880,17690,17670,17690,17670,110
20230802,130300,890932000,17690,17690,17690,17690,17
20230802,130200,890631270,17670,17660,17690,17660,184
20230802,130100,887379930,17660,17670,17690,17660,312
20230802,130000,881868660,17670,17680,17690,17670,1057
20230802,125900,863180370,17670,17680,17680,17670,253
20230802,125800,858709680,17680,17680,17680,17680,64
20230802,125700,857578160,17670,17720,17720,17670,764
20230802,125600,844067780,17700,17720,17720,17700,6
20230802,125500,843961500,17710,17720,17720,17710,34
20230802,125400,843359260,17730,17770,17770,17720,100
20230802,125300,841586070,17720,17760,17760,17720,568
20230802,125200,831510070,17770,17770,17770,17770,19
20230802,125100,831172440,17770,17770,17770,17760,11
20230802,125000,830976980,17770,17780,17780,17770,63
20230802,124900,829857440,17780,17780,17780,17770,17
20230802,124800,829555200,17780,17780,17780,17770,15
20230802,124700,829288510,17780,17770,17780,17770,56
20230802,124600,828293320,17770,17770,17770,17760,15
20230802,124500,828026780,17780,17780,17780,17770,20
20230802,124400,827671200,17780,17780,17780,17780,19
20230802,124300,827333380,17780,17780,17780,17780,61
20230802,124200,826248800,17780,17770,17780,17770,19
20230802,124100,825911150,17780,17780,17780,17780,12
20230802,124000,825697790,17780,17780,17780,17780,240
20230802,123900,821430590,17780,17780,17780,17770,81
20230802,123800,819990440,17780,17780,17780,17780,18
20230802,123700,819670400,17770,17780,17780,17770,22
20230802,123600,819279250,17780,17770,17780,17770,42
20230802,123500,818532510,17780,17780,17780,17780,63
20230802,123400,817412370,17780,17780,17780,17780,24
20230802,123300,816985650,17780,17780,17780,17770,16
20230802,123200,816701200,17780,17780,17780,17780,7
20230802,123100,816576740,17780,17780,17780,17780,66
20230802,123000,815403260,17780,17770,17780,17760,20
20230802,122900,815047770,17780,17780,17780,17780,8
20230802,122800,814905530,17780,17770,17780,17770,18
20230802,122700,814585540,17780,17780,17780,17760,61
20230802,122600,813500980,17780,17760,17780,17760,14
20230802,122500,813252120,17780,17770,17780,17760,152
20230802,122400,810551190,17780,17760,17780,17760,115
20230802,122300,808507490,17760,17740,17760,17740,79
20230802,122200,807105790,17740,17750,17760,17740,107
20230802,122100,805205540,17750,17750,17750,17740,22
20230802,122000,804815050,17750,17740,17750,17740,61
20230802,121900,803732320,17740,17740,17750,17740,28
20230802,121800,803235570,17740,17750,17750,17720,241
20230802,121700,798957860,17730,17770,17770,17730,7
20230802,121600,798833510,17730,17700,17770,17680,879
20230802,121500,783286100,17700,17760,17760,17700,821
20230802,121400,768746870,17770,17770,17770,17760,18
20230802,121300,768427100,17770,17770,17770,17760,15
20230802,121200,768160580,17770,17760,17770,17760,69
20230802,121100,766934460,17770,17770,17770,17760,9
20230802,121000,766774540,17770,17780,17780,17770,9
20230802,120900,766614590,17770,17790,17790,17760,14
20230802,120800,766365760,17780,17700,17780,17690,243
20230802,120700,762060690,17700,17790,17790,17700,1740
20230802,120600,731254130,17790,17760,17790,17760,11
20230802,120500,731058530,17790,17790,17790,17760,23
20230802,120400,730649840,17790,17740,17790,17730,133
20230802,120300,728287490,17740,17780,17790,17740,511
20230802,120200,719219800,17770,17800,17800,17770,44
20230802,120100,718437310,17840,17810,17840,17790,66
20230802,120000,717259990,17840,17810,17840,17800,81
20230802,115900,715815670,17830,17840,17840,17820,218
20230802,115800,711927630,17840,17840,17840,17840,10
20230802,115700,711749230,17840,17790,17840,17790,77
20230802,115600,710376770,17800,17810,17810,17800,6
20230802,115500,710269950,17830,17810,17830,17810,12
20230802,115400,710056110,17810,17790,17840,17790,13
20230802,115300,709824680,17840,17840,17840,17840,69
20230802,115200,708593720,17840,17840,17840,17840,5
20230802,115100,708504520,17840,17840,17840,17840,7
20230802,115000,708379640,17840,17750,17840,17750,225
20230802,114900,704385260,17750,17720,17750,17720,149
20230802,114800,701741990,17690,17740,17740,17690,188
20230802,114700,698415920,17660,17740,17740,17660,2001
20230802,114600,663053670,17740,17750,17750,17680,2529
20230802,114500,618278880,17750,17750,17750,17720,1107
20230802,114400,598648270,17750,17730,17750,17730,172
20230802,114300,595597070,17740,17750,17750,17740,209
20230802,114200,591889360,17750,17740,17750,17740,102
20230802,114100,590078970,17740,17750,17750,17740,963
20230802,114000,572989430,17760,17780,17780,17760,320
20230802,113900,567305500,17770,17810,17830,17770,252
20230802,113800,562825610,17800,17800,17800,17800,4
20230802,113700,562754410,17850,17800,17850,17790,272
20230802,113600,557907220,17830,17810,17830,17810,19
20230802,113500,557568670,17810,17830,17830,17810,11
20230802,113400,557372630,17830,17830,17830,17830,54
20230802,113300,556409810,17830,17810,17830,17810,16
20230802,113200,556124590,17790,17830,17830,17790,12
20230802,113100,555910670,17770,17770,17770,17770,1
20230802,113000,555892900,17840,17840,17850,17760,690
20230802,112900,543621570,17810,17810,17810,17810,1
20230802,112800,543603760,17840,17840,17840,17840,150
20230802,112700,540927760,17830,17800,17830,17800,12
20230802,112600,540713860,17790,17780,17790,17780,99
20230802,112500,538952660,17780,17800,17800,17780,69
20230802,112400,537725660,17790,17840,17840,17790,1353
20230802,112300,513623100,17840,17840,17840,17830,459
20230802,112200,505438890,17850,17830,17850,17830,443
20230802,112100,497538920,17850,17840,17850,17830,219
20230802,112000,493634010,17830,17840,17850,17830,323
20230802,111900,487871920,17850,17880,17880,17840,1772
20230802,111800,456223620,17890,17880,17890,17870,538
20230802,111700,446603810,17890,17930,17950,17890,1649
20230802,111600,417081590,17930,17930,17930,17930,8
20230802,111500,416938150,17960,17930,17960,17930,122
20230802,111400,414750090,17960,17950,17970,17920,461
20230802,111300,406483950,17950,17960,17960,17950,58
20230802,111200,405442810,17980,17980,17980,17980,10
20230802,111100,405263010,17980,17970,17980,17960,69
20230802,111000,404023080,17950,17950,17950,17950,12
20230802,110900,403807680,17980,17980,17980,17960,85
20230802,110800,402279480,17970,17960,17980,17960,18
20230802,110700,401956000,17980,17980,17980,17980,61
20230802,110600,400859220,17980,17980,17980,17980,7
20230802,110500,400733360,17940,17970,17980,17940,160
20230802,110400,397862240,17970,17980,17980,17970,212
20230802,110300,394050540,17980,17980,17980,17980,48
20230802,110200,393187500,17980,17980,17980,17970,29
20230802,110100,392666160,17960,17960,17960,17960,2
20230802,110000,392630240,17940,17940,17940,17940,2
20230802,105900,392594360,17980,17930,17980,17930,373
20230802,105800,385904210,17930,17930,17930,17920,449
20230802,105700,377855430,17930,17940,17940,17930,478
20230802,105600,369284860,17960,17950,17960,17940,368
20230802,105500,362682540,17960,17950,17960,17940,193
20230802,105400,359217730,17960,17950,17960,17950,190
20230802,105300,355807120,17960,17980,17990,17960,512
20230802,105200,346606010,17990,18020,18020,17990,350
20230802,105100,340306610,18040,18020,18040,18020,71
20230802,105000,339026010,18030,18050,18060,18030,20
20230802,104900,338665010,18050,18050,18070,18050,36
20230802,104800,338014970,18050,18050,18050,18050,64
20230802,104700,336859770,18050,18030,18050,18030,21
20230802,104600,336480870,18030,18050,18050,18020,155
20230802,104500,333685870,18070,18070,18070,18070,7
20230802,104400,333559380,18050,18050,18060,18040,193
20230802,104300,330076220,18050,18060,18060,18050,59
20230802,104200,329011240,18060,18060,18060,18060,10
20230802,104100,328830640,18070,18070,18070,18070,16
20230802,104000,328541520,18070,18070,18070,18060,73
20230802,103900,327222460,18070,18070,18070,18070,5
20230802,103800,327132110,18070,18070,18070,18070,8
20230802,103700,326987550,18070,18070,18070,18070,17
20230802,103600,326680360,18070,18090,18090,18070,83
20230802,103500,325179800,18090,18100,18100,18090,18
20230802,103400,324854100,18100,18090,18100,18090,5
20230802,103300,324763620,18100,18090,18100,18080,21
20230802,103200,324383810,18090,18090,18090,18090,109
20230802,103100,322412000,18090,18100,18100,18090,38
20230802,103000,321724480,18100,18090,18100,18090,251
20230802,102900,317181880,18070,18050,18100,18050,1432
20230802,102800,291302880,18060,18050,18060,18050,113
20230802,102700,289262610,18060,18060,18060,18060,0
20230802,102600,289262610,18060,18060,18060,18060,6
20230802,102500,289154250,18060,18010,18060,18010,111
20230802,102400,287153810,18010,18010,18010,18010,13
20230802,102300,286919680,18010,18000,18020,18000,623
20230802,102200,275699930,18000,18010,18010,18000,68
20230802,102100,274475290,18010,18010,18010,18000,111
20230802,102000,272476200,18010,18000,18010,18000,6
20230802,101900,272368170,18010,18010,18010,18010,14
20230802,101800,272116030,18010,18010,18010,18010,8
20230802,101700,271971950,18010,18000,18010,18000,857
20230802,101600,256544010,18000,18000,18000,18000,14
20230802,101500,256292010,18000,17950,18000,17950,41
20230802,101400,255555810,18000,18000,18000,18000,12
20230802,101300,255339810,18000,17950,18000,17930,529
20230802,101200,245847070,17930,17930,17930,17930,0
20230802,101100,245847070,17930,17950,17950,17930,392
20230802,101000,238810710,17950,17940,17950,17940,10
20230802,100900,238631260,17950,17950,17950,17950,33
20230802,100800,238038910,17920,17930,17930,17920,132
20230802,100700,235672810,17930,17930,17930,17930,0
20230802,100600,235672810,17930,17930,17930,17930,50
20230802,100500,234776310,17950,17950,17950,17950,0
20230802,100400,234776310,17950,17950,17950,17950,0
20230802,100300,234776310,17950,17950,17950,17950,13
20230802,100200,234542960,17950,17950,17950,17950,19
20230802,100100,234201910,17920,17920,17920,17920,195
20230802,100000,230707510,17940,17930,17940,17920,3
20230802,095900,230653720,17940,17940,17940,17940,11
20230802,095800,230456380,17950,17940,17950,17940,15
20230802,095700,230187140,17930,17930,17930,17930,5
20230802,095600,230097490,17940,17940,17940,17940,5
20230802,095500,230007790,17930,17940,17940,17930,75
20230802,095400,228662450,17940,17940,17940,17940,53
20230802,095300,227711630,17940,17940,17940,17940,0
20230802,095200,227711630,17940,17940,17940,17940,0
20230802,095100,227711630,17940,17940,17940,17940,3
20230802,095000,227657810,17950,17950,17950,17950,0
20230802,094900,227657810,17950,17950,17950,17950,0
20230802,094800,227657810,17950,17950,17950,17950,24
20230802,094700,227227010,17950,17950,17950,17950,0
20230802,094600,227227010,17950,17950,17950,17950,0
20230802,094500,227227010,17950,17950,17950,17950,13
20230802,094400,226993660,17950,17950,17950,17950,6
20230802,094300,226885960,17950,18000,18000,17950,129
20230802,094200,224569110,18000,18000,18000,18000,1
20230802,094100,224551110,18000,17950,18000,17950,106
20230802,094000,222648160,17990,17990,17990,17990,39
20230802,093900,221946550,17950,18000,18010,17950,252
20230802,093800,217412980,18010,18010,18010,18010,0
20230802,093700,217412980,18010,18010,18010,18010,101
20230802,093600,215593970,18010,18010,18010,18010,3
20230802,093500,215539940,18000,18010,18010,18000,783
20230802,093400,201443120,18010,18000,18010,18000,2
20230802,093300,201407110,18010,18010,18010,18010,7
20230802,093200,201281040,18010,18000,18010,18000,182
20230802,093100,198005030,18000,18000,18000,17990,4
20230802,093000,197933050,17990,17910,17990,17910,62
20230802,092900,196820260,17970,17970,17970,17970,1
20230802,092800,196802290,17990,17990,17990,17990,1
20230802,092700,196784300,17900,17930,17930,17900,227
20230802,092600,192720470,17930,17890,17930,17890,619
20230802,092500,181622400,17900,17910,17910,17900,571
20230802,092400,171399980,17910,17910,17910,17900,51
20230802,092300,170486580,17910,17940,17940,17910,481
20230802,092200,161862750,17970,18000,18000,17970,579
20230802,092100,151457040,17970,17990,17990,17970,247
20230802,092000,147014990,18000,18070,18070,18000,116
20230802,091900,144923440,18070,18070,18070,18070,1
20230802,091800,144905370,18080,18080,18080,18080,3
20230802,091700,144851130,18080,18040,18080,18040,101
20230802,091600,143029050,18040,17990,18040,17990,1881
20230802,091500,109144690,17990,17980,17990,17980,7
20230802,091400,109018780,17990,17980,17990,17970,104
20230802,091300,107149830,17970,17970,17970,17970,4
20230802,091200,107077950,17970,17960,17970,17960,387
20230802,091100,100127420,17960,17960,17960,17960,1
20230802,091000,100109460,17960,17910,17960,17910,83
20230802,090900,98622060,17920,17880,17920,17880,935
20230802,090800,81886540,17870,17920,17920,17870,172
20230802,090700,78809220,17920,17960,17960,17920,996
20230802,090600,60960810,17920,17930,17960,17920,514
20230802,090500,51744770,17930,17940,17940,17930,123
20230802,090400,49538160,17990,17950,17990,17950,439
20230802,090300,41658070,17930,17950,17950,17930,395
20230802,090200,34573110,18000,18000,18000,18000,1
20230802,090100,34555110,18000,18000,18000,18000,1
20230802,090000,34537110,17920,18000,18000,17920,1723