KissMeData/044490/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191800,868394280,17170,17170,17170,17170,188
20230801,191700,868394280,17170,17170,17170,17170,0
20230801,191600,868394280,17170,17170,17170,17170,0
20230801,191500,868394280,17170,17170,17170,17170,0
20230801,191400,868394280,17170,17170,17170,17170,0
20230801,191300,868394280,17170,17170,17170,17170,0
20230801,191200,868394280,17170,17170,17170,17170,0
20230801,191100,868394280,17170,17170,17170,17170,0
20230801,191000,868394280,17170,17170,17170,17170,0
20230801,190900,868394280,17170,17170,17170,17170,0
20230801,190800,868394280,17170,17170,17170,17170,0
20230801,190700,868394280,17170,17170,17170,17170,0
20230801,190600,868394280,17170,17170,17170,17170,0
20230801,190500,868394280,17170,17170,17170,17170,0
20230801,190400,868394280,17170,17170,17170,17170,0
20230801,190300,868394280,17170,17170,17170,17170,0
20230801,190200,868394280,17170,17170,17170,17170,0
20230801,190100,868394280,17170,17170,17170,17170,0
20230801,190000,868394280,17170,17170,17170,17170,0
20230801,185900,868394280,17170,17170,17170,17170,0
20230801,185800,868394280,17170,17170,17170,17170,0
20230801,185700,868394280,17170,17170,17170,17170,0
20230801,185600,868394280,17170,17170,17170,17170,0
20230801,185500,868394280,17170,17170,17170,17170,0
20230801,185400,868394280,17170,17170,17170,17170,0
20230801,185300,868394280,17170,17170,17170,17170,0
20230801,185200,868394280,17170,17170,17170,17170,0
20230801,185100,868394280,17170,17170,17170,17170,0
20230801,185000,868394280,17170,17170,17170,17170,0
20230801,184900,868394280,17170,17170,17170,17170,0
20230801,184800,868394280,17170,17170,17170,17170,188
20230801,184700,868394280,17170,17170,17170,17170,0
20230801,184600,868394280,17170,17170,17170,17170,0
20230801,184500,868394280,17170,17170,17170,17170,0
20230801,184400,868394280,17170,17170,17170,17170,0
20230801,184300,868394280,17170,17170,17170,17170,0
20230801,184200,868394280,17170,17170,17170,17170,0
20230801,184100,868394280,17170,17170,17170,17170,0
20230801,184000,868394280,17170,17170,17170,17170,0
20230801,183900,868394280,17170,17170,17170,17170,0
20230801,183800,868394280,17170,17170,17170,17170,0
20230801,183700,868394280,17170,17170,17170,17170,0
20230801,183600,868394280,17170,17170,17170,17170,0
20230801,183500,868394280,17170,17170,17170,17170,0
20230801,183400,868394280,17170,17170,17170,17170,0
20230801,183300,868394280,17170,17170,17170,17170,0
20230801,183200,868394280,17170,17170,17170,17170,0
20230801,183100,868394280,17170,17170,17170,17170,0
20230801,183000,868394280,17170,17170,17170,17170,0
20230801,182900,868394280,17170,17170,17170,17170,0
20230801,182800,868394280,17170,17170,17170,17170,0
20230801,182700,868394280,17170,17170,17170,17170,0
20230801,182600,868394280,17170,17170,17170,17170,0
20230801,182500,868394280,17170,17170,17170,17170,0
20230801,182400,868394280,17170,17170,17170,17170,0
20230801,182300,868394280,17170,17170,17170,17170,0
20230801,182200,868394280,17170,17170,17170,17170,0
20230801,182100,868394280,17170,17170,17170,17170,0
20230801,182000,868394280,17170,17170,17170,17170,0
20230801,181900,868394280,17170,17170,17170,17170,0
20230801,181800,868394280,17170,17170,17170,17170,188
20230801,181700,868394280,17170,17170,17170,17170,0
20230801,181600,868394280,17170,17170,17170,17170,0
20230801,181500,868394280,17170,17170,17170,17170,0
20230801,181400,868394280,17170,17170,17170,17170,0
20230801,181300,868394280,17170,17170,17170,17170,0
20230801,181200,868394280,17170,17170,17170,17170,0
20230801,181100,868394280,17170,17170,17170,17170,0
20230801,181000,868394280,17170,17170,17170,17170,0
20230801,180900,868394280,17170,17170,17170,17170,0
20230801,180800,868394280,17170,17170,17170,17170,0
20230801,180700,868394280,17170,17170,17170,17170,0
20230801,180600,868394280,17170,17170,17170,17170,0
20230801,180500,868394280,17170,17170,17170,17170,0
20230801,180400,868394280,17170,17170,17170,17170,0
20230801,180300,868394280,17170,17170,17170,17170,0
20230801,180200,868394280,17170,17170,17170,17170,0
20230801,180100,868394280,17170,17170,17170,17170,0
20230801,180000,868394280,17170,17170,17170,17170,0
20230801,175900,868394280,17170,17170,17170,17170,0
20230801,175800,868394280,17170,17170,17170,17170,0
20230801,175700,868394280,17170,17170,17170,17170,0
20230801,175600,868394280,17170,17170,17170,17170,0
20230801,175500,868394280,17170,17170,17170,17170,0
20230801,175400,868394280,17170,17170,17170,17170,0
20230801,175300,868394280,17170,17170,17170,17170,0
20230801,175200,868394280,17170,17170,17170,17170,0
20230801,175100,868394280,17170,17170,17170,17170,0
20230801,175000,868394280,17170,17170,17170,17170,0
20230801,174900,868394280,17170,17170,17170,17170,0
20230801,174800,868394280,17170,17170,17170,17170,188
20230801,174700,868394280,17170,17170,17170,17170,0
20230801,174600,868394280,17170,17170,17170,17170,0
20230801,174500,868394280,17170,17170,17170,17170,0
20230801,174400,868394280,17170,17170,17170,17170,0
20230801,174300,868394280,17170,17170,17170,17170,0
20230801,174200,868394280,17170,17170,17170,17170,0
20230801,174100,868394280,17170,17170,17170,17170,0
20230801,174000,868394280,17170,17170,17170,17170,0
20230801,173900,868394280,17170,17170,17170,17170,0
20230801,173800,868394280,17170,17170,17170,17170,0
20230801,173700,868394280,17170,17170,17170,17170,0
20230801,173600,868394280,17170,17170,17170,17170,0
20230801,173500,868394280,17170,17170,17170,17170,0
20230801,173400,868394280,17170,17170,17170,17170,0
20230801,173300,868394280,17170,17170,17170,17170,0
20230801,173200,868394280,17170,17170,17170,17170,0
20230801,173100,868394280,17170,17170,17170,17170,0
20230801,173000,868394280,17170,17170,17170,17170,0
20230801,172900,868394280,17170,17170,17170,17170,0
20230801,172800,868394280,17170,17170,17170,17170,0
20230801,172700,868394280,17170,17170,17170,17170,0
20230801,172600,868394280,17170,17170,17170,17170,0
20230801,172500,868394280,17170,17170,17170,17170,0
20230801,172400,868394280,17170,17170,17170,17170,0
20230801,172300,868394280,17170,17170,17170,17170,0
20230801,172200,868394280,17170,17170,17170,17170,0
20230801,172100,868394280,17170,17170,17170,17170,0
20230801,172000,868394280,17170,17170,17170,17170,0
20230801,171900,868394280,17170,17170,17170,17170,0
20230801,171800,868394280,17170,17170,17170,17170,188
20230801,171700,868394280,17170,17170,17170,17170,0
20230801,171600,868394280,17170,17170,17170,17170,0
20230801,171500,868394280,17170,17170,17170,17170,0
20230801,171400,868394280,17170,17170,17170,17170,0
20230801,171300,868394280,17170,17170,17170,17170,0
20230801,171200,868394280,17170,17170,17170,17170,0
20230801,171100,868394280,17170,17170,17170,17170,0
20230801,171000,868394280,17170,17170,17170,17170,0
20230801,170900,868394280,17170,17170,17170,17170,0
20230801,170800,868394280,17170,17170,17170,17170,0
20230801,170700,868394280,17170,17170,17170,17170,0
20230801,170600,868394280,17170,17170,17170,17170,0
20230801,170500,868394280,17170,17170,17170,17170,0
20230801,170400,868394280,17170,17170,17170,17170,0
20230801,170300,868394280,17170,17170,17170,17170,0
20230801,170200,868394280,17170,17170,17170,17170,0
20230801,170100,868394280,17170,17170,17170,17170,0
20230801,170000,868394280,17170,17170,17170,17170,0
20230801,165900,868394280,17170,17170,17170,17170,0
20230801,165800,868394280,17170,17170,17170,17170,0
20230801,165700,868394280,17170,17170,17170,17170,0
20230801,165600,868394280,17170,17170,17170,17170,0
20230801,165500,868394280,17170,17170,17170,17170,0
20230801,165400,868394280,17170,17170,17170,17170,0
20230801,165300,868394280,17170,17170,17170,17170,0
20230801,165200,868394280,17170,17170,17170,17170,0
20230801,165100,868394280,17170,17170,17170,17170,0
20230801,165000,868394280,17170,17170,17170,17170,0
20230801,164900,868394280,17170,17170,17170,17170,0
20230801,164800,868394280,17170,17170,17170,17170,188
20230801,164700,868394280,17170,17170,17170,17170,0
20230801,164600,868394280,17170,17170,17170,17170,0
20230801,164500,868394280,17170,17170,17170,17170,0
20230801,164400,868394280,17170,17170,17170,17170,0
20230801,164300,868394280,17170,17170,17170,17170,0
20230801,164200,868394280,17170,17170,17170,17170,0
20230801,164100,868394280,17170,17170,17170,17170,0
20230801,164000,868394280,17170,17170,17170,17170,0
20230801,163900,868394280,17170,17170,17170,17170,0
20230801,163800,868394280,17170,17170,17170,17170,0
20230801,163700,868394280,17170,17170,17170,17170,0
20230801,163600,868394280,17170,17170,17170,17170,0
20230801,163500,868394280,17170,17170,17170,17170,0
20230801,163400,868394280,17170,17170,17170,17170,0
20230801,163300,868394280,17170,17170,17170,17170,0
20230801,163200,868394280,17170,17170,17170,17170,0
20230801,163100,868394280,17170,17170,17170,17170,0
20230801,163000,868394280,17170,17170,17170,17170,0
20230801,162900,868394280,17170,17170,17170,17170,0
20230801,162800,868394280,17170,17170,17170,17170,0
20230801,162700,868394280,17170,17170,17170,17170,0
20230801,162600,868394280,17170,17170,17170,17170,0
20230801,162500,868394280,17170,17170,17170,17170,0
20230801,162400,868394280,17170,17170,17170,17170,0
20230801,162300,868394280,17170,17170,17170,17170,0
20230801,162200,868394280,17170,17170,17170,17170,0
20230801,162100,868394280,17170,17170,17170,17170,0
20230801,162000,868394280,17170,17170,17170,17170,0
20230801,161900,868394280,17170,17170,17170,17170,0
20230801,161800,868394280,17170,17170,17170,17170,188
20230801,161700,868394280,17170,17170,17170,17170,0
20230801,161600,868394280,17170,17170,17170,17170,0
20230801,161500,868394280,17170,17170,17170,17170,0
20230801,161400,868394280,17170,17170,17170,17170,0
20230801,161300,868394280,17170,17170,17170,17170,0
20230801,161200,868394280,17170,17170,17170,17170,0
20230801,161100,868394280,17170,17170,17170,17170,0
20230801,161000,868394280,17170,17170,17170,17170,0
20230801,160900,868394280,17170,17170,17170,17170,0
20230801,160800,868394280,17170,17170,17170,17170,0
20230801,160700,868394280,17170,17170,17170,17170,0
20230801,160600,868394280,17170,17170,17170,17170,0
20230801,160500,868394280,17170,17170,17170,17170,0
20230801,160400,868394280,17170,17170,17170,17170,0
20230801,160300,868394280,17170,17170,17170,17170,0
20230801,160200,868394280,17170,17170,17170,17170,0
20230801,160100,868394280,17170,17170,17170,17170,0
20230801,160000,868394280,17170,17170,17170,17170,0
20230801,155900,868394280,17170,17170,17170,17170,0
20230801,155800,868394280,17170,17170,17170,17170,0
20230801,155700,868394280,17170,17170,17170,17170,0
20230801,155600,868394280,17170,17170,17170,17170,0
20230801,155500,868394280,17170,17170,17170,17170,0
20230801,155400,868394280,17170,17170,17170,17170,0
20230801,155300,868394280,17170,17170,17170,17170,0
20230801,155200,868394280,17170,17170,17170,17170,0
20230801,155100,868394280,17170,17170,17170,17170,0
20230801,155000,868394280,17170,17170,17170,17170,0
20230801,154900,868394280,17170,17170,17170,17170,0
20230801,154800,868394280,17170,17170,17170,17170,188
20230801,154700,868394280,17170,17170,17170,17170,0
20230801,154600,868394280,17170,17170,17170,17170,0
20230801,154500,868394280,17170,17170,17170,17170,0
20230801,154400,868394280,17170,17170,17170,17170,0
20230801,154300,868394280,17170,17170,17170,17170,0
20230801,154200,868394280,17170,17170,17170,17170,0
20230801,154100,868394280,17170,17170,17170,17170,0
20230801,154000,868394280,17170,17170,17170,17170,0
20230801,153900,868394280,17170,17170,17170,17170,0
20230801,153800,868394280,17170,17170,17170,17170,0
20230801,153700,868394280,17170,17170,17170,17170,0
20230801,153600,868394280,17170,17170,17170,17170,0
20230801,153500,868394280,17170,17170,17170,17170,0
20230801,153400,868394280,17170,17170,17170,17170,0
20230801,153300,868394280,17170,17170,17170,17170,0
20230801,153200,868394280,17170,17170,17170,17170,0
20230801,153100,868394280,17170,17170,17170,17170,0
20230801,153000,868394280,17170,17170,17170,17170,188
20230801,152900,865166320,17160,17160,17160,17160,0
20230801,152800,865166320,17160,17160,17160,17160,0
20230801,152700,865166320,17160,17160,17160,17160,0
20230801,152600,865166320,17160,17160,17160,17160,0
20230801,152500,865166320,17160,17160,17160,17160,0
20230801,152400,865166320,17160,17160,17160,17160,0
20230801,152300,865166320,17160,17160,17160,17160,0
20230801,152200,865166320,17160,17160,17160,17160,0
20230801,152100,865166320,17160,17160,17160,17160,0
20230801,152000,865166320,17160,17160,17160,17160,0
20230801,151900,865166320,17160,17150,17160,17150,240
20230801,151800,861050060,17150,17150,17150,17150,4
20230801,151700,860981460,17140,17140,17140,17140,131
20230801,151600,858736120,17140,17140,17140,17140,67
20230801,151500,857587740,17140,17140,17140,17140,7
20230801,151400,857467760,17100,17100,17100,17100,0
20230801,151300,857467760,17100,17100,17100,17100,0
20230801,151200,857467760,17100,17100,17100,17100,8
20230801,151100,857330960,17140,17100,17140,17090,659
20230801,151000,846062100,17140,17140,17140,17140,30
20230801,150900,845547900,17130,17130,17130,17130,2
20230801,150800,845513640,17090,17090,17090,17090,0
20230801,150700,845513640,17090,17090,17090,17090,0
20230801,150600,845513640,17090,17100,17100,17090,113
20230801,150500,843581380,17090,17090,17090,17090,51
20230801,150400,842709790,17100,17100,17100,17100,0
20230801,150300,842709790,17100,17100,17100,17100,2
20230801,150200,842675590,17100,17100,17100,17100,120
20230801,150100,840623590,17110,17110,17110,17110,0
20230801,150000,840623590,17110,17110,17110,17110,43
20230801,145900,839887860,17100,17100,17100,17100,13
20230801,145800,839665560,17100,17100,17100,17100,0
20230801,145700,839665560,17100,17100,17100,17100,0
20230801,145600,839665560,17100,17100,17100,17100,0
20230801,145500,839665560,17100,17100,17100,17100,14
20230801,145400,839426160,17100,17100,17100,17100,0
20230801,145300,839426160,17100,17100,17100,17100,0
20230801,145200,839426160,17100,17100,17100,17100,0
20230801,145100,839426160,17100,17100,17100,17100,14
20230801,145000,839186760,17100,17100,17100,17100,0
20230801,144900,839186760,17100,17100,17100,17100,1
20230801,144800,839169660,17100,17100,17100,17100,13
20230801,144700,838947360,17090,17090,17090,17090,0
20230801,144600,838947360,17090,17090,17090,17090,0
20230801,144500,838947360,17090,17090,17090,17090,0
20230801,144400,838947360,17090,17090,17090,17090,14
20230801,144300,838708100,17090,17090,17090,17090,1
20230801,144200,838691010,17090,17090,17090,17090,808
20230801,144100,824882290,17090,17090,17090,17090,14
20230801,144000,824643030,17090,17090,17090,17090,0
20230801,143900,824643030,17090,17090,17090,17090,0
20230801,143800,824643030,17090,17090,17090,17090,124
20230801,143700,822523870,17080,17080,17080,17080,29
20230801,143600,822028550,17080,17080,17080,17080,2
20230801,143500,821994390,17090,17090,17090,17090,0
20230801,143400,821994390,17090,17080,17090,17080,114
20230801,143300,820047240,17060,17060,17060,17060,26
20230801,143200,819603680,17060,17060,17060,17060,278
20230801,143100,814861000,17060,17060,17060,17060,0
20230801,143000,814861000,17060,17050,17060,17050,16
20230801,142900,814588180,17080,17080,17080,17080,6
20230801,142800,814485700,17080,17080,17080,17080,5
20230801,142700,814400300,17080,17090,17090,17080,850
20230801,142600,799878560,17090,17090,17090,17090,13
20230801,142500,799656390,17150,17150,17150,17150,0
20230801,142400,799656390,17150,17150,17150,17150,5
20230801,142300,799570640,17160,17160,17160,17160,0
20230801,142200,799570640,17160,17160,17160,17160,0
20230801,142100,799570640,17160,17160,17160,17160,0
20230801,142000,799570640,17160,17160,17160,17160,0
20230801,141900,799570640,17160,17150,17160,17150,10
20230801,141800,799399060,17160,17160,17160,17160,0
20230801,141700,799399060,17160,17160,17160,17160,0
20230801,141600,799399060,17160,17160,17160,17160,0
20230801,141500,799399060,17160,17160,17160,17160,2
20230801,141400,799364740,17150,17040,17150,17040,450
20230801,141300,791694480,17040,17030,17040,17030,395
20230801,141200,784966140,17010,17010,17010,17000,376
20230801,141100,778570600,17000,17000,17000,17000,0
20230801,141000,778570600,17000,17000,17000,17000,0
20230801,140900,778570600,17000,17000,17000,17000,2
20230801,140800,778536600,17000,17000,17000,17000,2
20230801,140700,778502600,17040,17040,17040,17040,0
20230801,140600,778502600,17040,17040,17040,17040,1
20230801,140500,778485560,17040,17040,17040,17040,0
20230801,140400,778485560,17040,17040,17040,17040,0
20230801,140300,778485560,17040,17040,17040,17040,0
20230801,140200,778485560,17040,17040,17040,17040,9
20230801,140100,778332200,17040,17080,17080,17040,318
20230801,140000,772905880,17080,17100,17100,17080,235
20230801,135900,768889760,17130,17130,17130,17130,0
20230801,135800,768889760,17130,17150,17150,17080,290
20230801,135700,763933590,17150,16950,17150,16950,827
20230801,135600,749818640,16950,16950,16950,16950,0
20230801,135500,749818640,16950,16950,16950,16950,0
20230801,135400,749818640,16950,16950,16950,16950,13
20230801,135300,749598290,16920,16920,16920,16920,0
20230801,135200,749598290,16920,16920,16920,16920,0
20230801,135100,749598290,16920,16910,16920,16910,562
20230801,135000,740090500,16910,16910,16910,16910,14
20230801,134900,739853760,16950,16950,16950,16950,0
20230801,134800,739853760,16950,16950,16950,16950,11
20230801,134700,739667310,16910,16910,16910,16910,235
20230801,134600,735693460,16910,16900,16910,16900,1280
20230801,134500,714053490,16900,16920,16920,16900,1451
20230801,134400,689520450,16920,16920,16920,16920,0
20230801,134300,689520450,16920,16910,16920,16910,496
20230801,134200,681131210,16920,16920,16920,16920,5
20230801,134100,681046610,16910,16960,16960,16910,704
20230801,134000,669123520,16950,16950,16950,16950,14
20230801,133900,668886220,16980,16980,16980,16980,74
20230801,133800,667629700,16980,16970,16980,16970,4
20230801,133700,667561790,16980,16970,16980,16970,3
20230801,133600,667510860,16980,16980,16980,16940,242
20230801,133500,663402220,16980,16980,16980,16980,188
20230801,133400,660209980,16950,16950,16950,16940,1089
20230801,133300,641752150,16950,17000,17020,16950,2101
20230801,133200,606087320,17020,17020,17020,17020,0
20230801,133100,606087320,17020,17020,17020,17020,0
20230801,133000,606087320,17020,17020,17020,16990,1411
20230801,132900,582101970,17020,17020,17020,17020,239
20230801,132800,578034190,17020,17020,17020,17020,0
20230801,132700,578034190,17020,17020,17020,17020,8
20230801,132600,577898030,17020,17020,17020,17020,37
20230801,132500,577268290,17020,17020,17020,17020,128
20230801,132400,575089730,17030,17040,17040,17030,308
20230801,132300,569842310,17040,17040,17040,17040,0
20230801,132200,569842310,17040,17060,17060,17040,185
20230801,132100,566688000,17080,17080,17080,17080,0
20230801,132000,566688000,17080,17080,17080,17080,138
20230801,131900,564330960,17080,17080,17080,17080,62
20230801,131800,563272000,17090,17090,17090,17090,18
20230801,131700,562964380,17090,17090,17090,17090,0
20230801,131600,562964380,17090,17090,17090,17090,0
20230801,131500,562964380,17090,17090,17090,17090,1
20230801,131400,562947290,17120,17120,17120,17120,0
20230801,131300,562947290,17120,17120,17120,17120,69
20230801,131200,561766010,17080,17080,17080,17080,0
20230801,131100,561766010,17080,17080,17080,17080,27
20230801,131000,561304850,17080,17080,17080,17080,0
20230801,130900,561304850,17080,17080,17080,17080,3
20230801,130800,561253610,17080,17090,17090,17080,112
20230801,130700,559339560,17090,17110,17110,17090,362
20230801,130600,553148240,17120,17120,17120,17120,0
20230801,130500,553148240,17120,17120,17120,17120,1
20230801,130400,553131120,17120,17120,17120,17120,11
20230801,130300,552942800,17120,17120,17120,17120,0
20230801,130200,552942800,17120,17120,17120,17120,6
20230801,130100,552840080,17120,17120,17120,17120,0
20230801,130000,552840080,17120,17120,17120,17120,10
20230801,125900,552668880,17150,17150,17150,17150,88
20230801,125800,551159680,17140,17140,17140,17140,10
20230801,125700,550988280,17140,17140,17140,17140,18
20230801,125600,550679760,17150,17160,17160,17150,181
20230801,125500,547575250,17190,17190,17190,17190,0
20230801,125400,547575250,17190,17190,17190,17190,0
20230801,125300,547575250,17190,17190,17190,17190,0
20230801,125200,547575250,17190,17190,17190,17190,0
20230801,125100,547575250,17190,17190,17190,17190,0
20230801,125000,547575250,17190,17190,17190,17190,0
20230801,124900,547575250,17190,17190,17190,17190,1
20230801,124800,547558060,17190,17190,17190,17190,0
20230801,124700,547558060,17190,17190,17190,17190,0
20230801,124600,547558060,17190,17190,17190,17190,0
20230801,124500,547558060,17190,17190,17190,17190,2
20230801,124400,547523680,17160,17160,17160,17160,0
20230801,124300,547523680,17160,17160,17160,17160,18
20230801,124200,547214800,17160,17160,17160,17160,0
20230801,124100,547214800,17160,17160,17160,17160,100
20230801,124000,545498800,17160,17190,17190,17160,185
20230801,123900,542321650,17190,17160,17190,17160,158
20230801,123800,539606170,17190,17190,17190,17190,0
20230801,123700,539606170,17190,17190,17190,17190,0
20230801,123600,539606170,17190,17190,17190,17190,32
20230801,123500,539056090,17190,17190,17190,17190,2
20230801,123400,539021710,17190,17190,17190,17190,0
20230801,123300,539021710,17190,17190,17190,17190,0
20230801,123200,539021710,17190,17190,17190,17190,0
20230801,123100,539021710,17190,17190,17190,17190,0
20230801,123000,539021710,17190,17160,17190,17160,2
20230801,122900,538987360,17210,17190,17210,17190,10
20230801,122800,538815300,17150,17150,17150,17150,14
20230801,122700,538575200,17210,17210,17210,17210,0
20230801,122600,538575200,17210,17210,17210,17210,107
20230801,122500,536733730,17210,17210,17210,17210,0
20230801,122400,536733730,17210,17210,17210,17210,14
20230801,122300,536492790,17190,17190,17190,17190,150
20230801,122200,533914290,17190,17190,17190,17190,1
20230801,122100,533897100,17190,17190,17190,17190,274
20230801,122000,529187040,17190,17190,17190,17190,5
20230801,121900,529101090,17220,17220,17220,17220,0
20230801,121800,529101090,17220,17230,17230,17220,677
20230801,121700,517438250,17240,17160,17310,17160,864
20230801,121600,502530440,17140,17140,17140,17140,11
20230801,121500,502341900,17160,17160,17160,17160,0
20230801,121400,502341900,17160,17140,17160,17140,30
20230801,121300,501827620,17140,17140,17140,17140,0
20230801,121200,501827620,17140,17140,17140,17140,0
20230801,121100,501827620,17140,17140,17140,17140,0
20230801,121000,501827620,17140,17140,17140,17140,14
20230801,120900,501587660,17160,17160,17160,17160,0
20230801,120800,501587660,17160,17160,17160,17160,2
20230801,120700,501553340,17160,17160,17160,17160,0
20230801,120600,501553340,17160,17160,17160,17160,0
20230801,120500,501553340,17160,17160,17160,17160,0
20230801,120400,501553340,17160,17160,17160,17160,0
20230801,120300,501553340,17160,17160,17160,17160,0
20230801,120200,501553340,17160,17140,17160,17130,1013
20230801,120100,484200100,17170,17170,17170,17170,0
20230801,120000,484200100,17170,17170,17170,17170,0
20230801,115900,484200100,17170,17170,17170,17170,0
20230801,115800,484200100,17170,17170,17170,17170,15
20230801,115700,483942550,17130,17140,17140,17130,100
20230801,115600,482229200,17140,17140,17140,17140,13
20230801,115500,482006380,17130,17130,17130,17130,0
20230801,115400,482006380,17130,17130,17130,17130,0
20230801,115300,482006380,17130,17130,17130,17130,30
20230801,115200,481492480,17130,17130,17130,17130,14
20230801,115100,481252660,17120,17120,17120,17120,100
20230801,115000,479540660,17120,17120,17120,17120,0
20230801,114900,479540660,17120,17120,17120,17120,13
20230801,114800,479318100,17120,17120,17120,17120,70
20230801,114700,478119700,17120,17120,17120,17120,259
20230801,114600,473685620,17110,17110,17110,17110,0
20230801,114500,473685620,17110,17110,17110,17110,14
20230801,114400,473446080,17100,17100,17100,17100,0
20230801,114300,473446080,17100,17100,17100,17100,627
20230801,114200,462724380,17100,17100,17100,17100,0
20230801,114100,462724380,17100,17100,17100,17100,13
20230801,114000,462502080,17100,17100,17100,17100,3
20230801,113900,462450780,17100,17100,17100,17100,0
20230801,113800,462450780,17100,17100,17100,17100,14
20230801,113700,462211380,17100,17100,17100,17100,0
20230801,113600,462211380,17100,17100,17100,17100,0
20230801,113500,462211380,17100,17100,17100,17100,50
20230801,113400,461356380,17100,17100,17100,17100,14
20230801,113300,461116980,17100,17100,17100,17100,1
20230801,113200,461099880,17100,17100,17100,17100,0
20230801,113100,461099880,17100,17100,17100,17100,13
20230801,113000,460877580,17100,17100,17100,17100,0
20230801,112900,460877580,17100,17100,17100,17100,0
20230801,112800,460877580,17100,17100,17100,17100,0
20230801,112700,460877580,17100,17100,17100,17100,27
20230801,112600,460415880,17100,17100,17100,17100,0
20230801,112500,460415880,17100,17100,17100,17100,114
20230801,112400,458466480,17100,17100,17100,17100,27
20230801,112300,458004780,17100,17100,17100,17100,0
20230801,112200,458004780,17100,17100,17100,17100,0
20230801,112100,458004780,17100,17100,17100,17100,1
20230801,112000,457987680,17100,17100,17100,17100,14
20230801,111900,457748280,17100,17100,17100,17100,100
20230801,111800,456038280,17100,17100,17100,17100,0
20230801,111700,456038280,17100,17110,17110,17100,133
20230801,111600,453763530,17170,17170,17170,17170,5
20230801,111500,453677680,17170,17170,17170,17170,0
20230801,111400,453677680,17170,17170,17170,17170,0
20230801,111300,453677680,17170,17170,17170,17170,5
20230801,111200,453591830,17170,17170,17170,17170,0
20230801,111100,453591830,17170,17040,17170,17040,404
20230801,111000,446662620,17040,17040,17040,17040,7
20230801,110900,446543340,17040,17030,17040,17030,39
20230801,110800,445878920,17030,17030,17030,17030,2
20230801,110700,445844860,17040,17040,17040,17040,143
20230801,110600,443408140,17050,17050,17050,17050,7
20230801,110500,443288790,17050,17050,17050,17050,0
20230801,110400,443288790,17050,17050,17050,17050,0
20230801,110300,443288790,17050,17050,17050,17050,0
20230801,110200,443288790,17050,17080,17080,17050,19
20230801,110100,442964630,17060,17060,17060,17060,0
20230801,110000,442964630,17060,17060,17060,17060,0
20230801,105900,442964630,17060,17060,17060,17060,1
20230801,105800,442947570,17060,17110,17110,17050,283
20230801,105700,438119450,17120,17120,17120,17120,0
20230801,105600,438119450,17120,17120,17120,17120,0
20230801,105500,438119450,17120,17120,17120,17120,0
20230801,105400,438119450,17120,17120,17120,17120,1
20230801,105300,438102330,17060,17060,17060,17060,0
20230801,105200,438102330,17060,17090,17090,17060,36
20230801,105100,437487910,17100,17140,17140,17100,68
20230801,105000,436324120,17150,17150,17150,17150,0
20230801,104900,436324120,17150,17170,17170,17150,188
20230801,104800,433098040,17140,17140,17140,17140,61
20230801,104700,432052500,17170,17170,17170,17170,0
20230801,104600,432052500,17170,17170,17170,17170,51
20230801,104500,431176830,17170,17170,17170,17170,0
20230801,104400,431176830,17170,17170,17170,17170,0
20230801,104300,431176830,17170,17170,17170,17170,73
20230801,104200,429923420,17170,17170,17170,17170,0
20230801,104100,429923420,17170,17170,17170,17170,13
20230801,104000,429700210,17170,17200,17200,17170,592
20230801,103900,419531520,17200,17200,17200,17200,50
20230801,103800,418671520,17170,17170,17170,17170,0
20230801,103700,418671520,17170,17170,17170,17170,65
20230801,103600,417555470,17170,17170,17170,17170,1
20230801,103500,417538300,17110,17120,17130,17110,698
20230801,103400,405586250,17120,17220,17220,17120,547
20230801,103300,396202000,17220,17220,17220,17220,669
20230801,103200,384681820,17230,17140,17300,17140,905
20230801,103100,369101110,17140,17050,17140,17050,241
20230801,103000,364991880,17060,17040,17060,17040,1087
20230801,102900,346460850,17050,17060,17060,17030,770
20230801,102800,333337770,17010,17010,17010,17010,0
20230801,102700,333337770,17010,17150,17150,17010,1300
20230801,102600,311150720,17170,17170,17170,17170,0
20230801,102500,311150720,17170,17170,17170,17170,0
20230801,102400,311150720,17170,17170,17170,17170,100
20230801,102300,309433720,17190,17190,17190,17190,0
20230801,102200,309433720,17190,17190,17190,17190,0
20230801,102100,309433720,17190,17190,17190,17190,121
20230801,102000,307353730,17230,17270,17270,17230,276
20230801,101900,302594250,17260,17230,17300,17230,1714
20230801,101800,272978030,17250,17250,17250,17250,50
20230801,101700,272115530,17260,17260,17260,17260,0
20230801,101600,272115530,17260,17260,17260,17260,55
20230801,101500,271166230,17260,17210,17320,17210,462
20230801,101400,263193300,17230,17210,17230,17210,100
20230801,101300,261471560,17210,17210,17210,17210,1
20230801,101200,261454350,17210,17210,17210,17210,0
20230801,101100,261454350,17210,17210,17210,17210,0
20230801,101000,261454350,17210,17000,17210,17000,1392
20230801,100900,237711530,16990,16990,16990,16990,0
20230801,100800,237711530,16990,16990,17010,16990,25
20230801,100700,237286590,17010,17010,17010,17010,100
20230801,100600,235585590,17000,17000,17000,17000,0
20230801,100500,235585590,17000,17000,17000,17000,322
20230801,100400,230111590,17010,17000,17010,17000,349
20230801,100300,224178560,17010,17030,17030,17010,445
20230801,100200,216603240,17040,17040,17040,17040,123
20230801,100100,214507320,17040,17070,17070,17040,653
20230801,100000,203373760,17080,17080,17080,17080,2
20230801,095900,203339600,17080,17080,17080,17080,1
20230801,095800,203322520,17080,17080,17080,17050,13
20230801,095700,203100810,17080,17070,17080,17070,5
20230801,095600,203015430,17080,17090,17090,17080,2
20230801,095500,202981260,17060,17060,17060,17060,479
20230801,095400,194809520,17070,17090,17090,17070,599
20230801,095300,184578670,17090,17090,17090,17090,3
20230801,095200,184527400,17090,17090,17090,17090,1
20230801,095100,184510310,17090,17090,17090,17090,12
20230801,095000,184305230,17090,17100,17100,17090,51
20230801,094900,183433140,17130,17070,17130,17050,1003
20230801,094800,166319920,17130,17130,17130,17130,31
20230801,094700,165788890,17130,17130,17130,17130,52
20230801,094600,164898130,17130,17130,17130,17130,25
20230801,094500,164469880,17130,17130,17130,17130,3
20230801,094400,164418490,17070,17130,17130,17070,54
20230801,094300,163493590,17130,17130,17130,17130,3
20230801,094200,163442200,17130,17060,17130,17060,1157
20230801,094100,143680000,17070,17070,17070,17070,35
20230801,094000,143082550,17070,17070,17070,17060,241
20230801,093900,138968820,17090,17090,17090,17070,6
20230801,093800,138866360,17090,17080,17090,17080,126
20230801,093700,136714110,17090,17090,17090,17090,63
20230801,093600,135637440,17090,17130,17130,17090,113
20230801,093500,133705590,17130,17130,17130,17130,2
20230801,093400,133671330,17100,17160,17160,17100,128
20230801,093300,131481840,17130,17140,17160,17130,489
20230801,093200,123103930,17140,17150,17160,17140,1264
20230801,093100,101437930,17160,17160,17160,17160,15
20230801,093000,101180530,17160,17150,17160,17150,69
20230801,092900,99996590,17160,17160,17160,17160,300
20230801,092800,94848590,17170,17170,17170,17170,1
20230801,092700,94831420,17170,17170,17170,17170,8
20230801,092600,94694060,17170,17170,17170,17170,2
20230801,092500,94659720,17180,17180,17180,17180,118
20230801,092400,92632480,17180,17130,17180,17130,155
20230801,092300,89976730,17180,17180,17180,17180,0
20230801,092200,89976730,17180,17190,17190,17180,1122
20230801,092100,70700570,17200,17230,17230,17200,222
20230801,092000,66876610,17230,17230,17230,17230,0
20230801,091900,66876610,17230,17230,17230,17230,0
20230801,091800,66876610,17230,17230,17230,17230,0
20230801,091700,66876610,17230,17230,17230,17230,10
20230801,091600,66704310,17190,17150,17190,17150,201
20230801,091500,63249340,17150,17150,17150,17150,11
20230801,091400,63060690,17190,17160,17190,17160,180
20230801,091300,59971860,17160,17190,17190,17160,800
20230801,091200,46236800,17220,17220,17220,17220,216
20230801,091100,42517280,17320,17260,17320,17230,557
20230801,091000,32917140,17280,17260,17330,17260,103
20230801,090900,31135760,17330,17330,17330,17330,5
20230801,090800,31049110,17330,17230,17330,17220,138
20230801,090700,28671070,17230,17230,17230,17230,1
20230801,090600,28653840,17220,17220,17220,17220,49
20230801,090500,27810060,17220,17220,17220,17220,1
20230801,090400,27792840,17110,17110,17110,17110,13
20230801,090300,27570410,17080,17080,17080,17080,0
20230801,090200,27570410,17080,17090,17110,17070,890
20230801,090100,12362480,17080,17080,17080,17080,1
20230801,090000,12345400,17110,17050,17110,17050,724