KissMeData/033160/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,5202189250,15400,15400,15400,15400,4790
20230801,190700,5202189250,15400,15400,15400,15400,0
20230801,190600,5202189250,15400,15400,15400,15400,0
20230801,190500,5202189250,15400,15400,15400,15400,0
20230801,190400,5202189250,15400,15400,15400,15400,0
20230801,190300,5202189250,15400,15400,15400,15400,0
20230801,190200,5202189250,15400,15400,15400,15400,0
20230801,190100,5202189250,15400,15400,15400,15400,0
20230801,190000,5202189250,15400,15400,15400,15400,0
20230801,185900,5202189250,15400,15400,15400,15400,0
20230801,185800,5202189250,15400,15400,15400,15400,0
20230801,185700,5202189250,15400,15400,15400,15400,0
20230801,185600,5202189250,15400,15400,15400,15400,0
20230801,185500,5202189250,15400,15400,15400,15400,0
20230801,185400,5202189250,15400,15400,15400,15400,0
20230801,185300,5202189250,15400,15400,15400,15400,0
20230801,185200,5202189250,15400,15400,15400,15400,0
20230801,185100,5202189250,15400,15400,15400,15400,0
20230801,185000,5202189250,15400,15400,15400,15400,0
20230801,184900,5202189250,15400,15400,15400,15400,0
20230801,184800,5202189250,15400,15400,15400,15400,0
20230801,184700,5202189250,15400,15400,15400,15400,0
20230801,184600,5202189250,15400,15400,15400,15400,0
20230801,184500,5202189250,15400,15400,15400,15400,0
20230801,184400,5202189250,15400,15400,15400,15400,0
20230801,184300,5202189250,15400,15400,15400,15400,0
20230801,184200,5202189250,15400,15400,15400,15400,0
20230801,184100,5202189250,15400,15400,15400,15400,0
20230801,184000,5202189250,15400,15400,15400,15400,0
20230801,183900,5202189250,15400,15400,15400,15400,0
20230801,183800,5202189250,15400,15400,15400,15400,4790
20230801,183700,5202189250,15400,15400,15400,15400,0
20230801,183600,5202189250,15400,15400,15400,15400,0
20230801,183500,5202189250,15400,15400,15400,15400,0
20230801,183400,5202189250,15400,15400,15400,15400,0
20230801,183300,5202189250,15400,15400,15400,15400,0
20230801,183200,5202189250,15400,15400,15400,15400,0
20230801,183100,5202189250,15400,15400,15400,15400,0
20230801,183000,5202189250,15400,15400,15400,15400,0
20230801,182900,5202189250,15400,15400,15400,15400,0
20230801,182800,5202189250,15400,15400,15400,15400,0
20230801,182700,5202189250,15400,15400,15400,15400,0
20230801,182600,5202189250,15400,15400,15400,15400,0
20230801,182500,5202189250,15400,15400,15400,15400,0
20230801,182400,5202189250,15400,15400,15400,15400,0
20230801,182300,5202189250,15400,15400,15400,15400,0
20230801,182200,5202189250,15400,15400,15400,15400,0
20230801,182100,5202189250,15400,15400,15400,15400,0
20230801,182000,5202189250,15400,15400,15400,15400,0
20230801,181900,5202189250,15400,15400,15400,15400,0
20230801,181800,5202189250,15400,15400,15400,15400,0
20230801,181700,5202189250,15400,15400,15400,15400,0
20230801,181600,5202189250,15400,15400,15400,15400,0
20230801,181500,5202189250,15400,15400,15400,15400,0
20230801,181400,5202189250,15400,15400,15400,15400,0
20230801,181300,5202189250,15400,15400,15400,15400,0
20230801,181200,5202189250,15400,15400,15400,15400,0
20230801,181100,5202189250,15400,15400,15400,15400,0
20230801,181000,5202189250,15400,15400,15400,15400,0
20230801,180900,5202189250,15400,15400,15400,15400,0
20230801,180800,5202189250,15400,15400,15400,15400,4790
20230801,180700,5202189250,15400,15400,15400,15400,0
20230801,180600,5202189250,15400,15400,15400,15400,0
20230801,180500,5202189250,15400,15400,15400,15400,0
20230801,180400,5202189250,15400,15400,15400,15400,0
20230801,180300,5202189250,15400,15400,15400,15400,0
20230801,180200,5202189250,15400,15400,15400,15400,0
20230801,180100,5202189250,15400,15400,15400,15400,0
20230801,180000,5202189250,15400,15400,15400,15400,0
20230801,175900,5202189250,15400,15400,15400,15400,0
20230801,175800,5202189250,15400,15400,15400,15400,0
20230801,175700,5202189250,15400,15400,15400,15400,0
20230801,175600,5202189250,15400,15400,15400,15400,0
20230801,175500,5202189250,15400,15400,15400,15400,0
20230801,175400,5202189250,15400,15400,15400,15400,0
20230801,175300,5202189250,15400,15400,15400,15400,0
20230801,175200,5202189250,15400,15400,15400,15400,0
20230801,175100,5202189250,15400,15400,15400,15400,0
20230801,175000,5202189250,15400,15400,15400,15400,0
20230801,174900,5202189250,15400,15400,15400,15400,0
20230801,174800,5202189250,15400,15400,15400,15400,0
20230801,174700,5202189250,15400,15400,15400,15400,0
20230801,174600,5202189250,15400,15400,15400,15400,0
20230801,174500,5202189250,15400,15400,15400,15400,0
20230801,174400,5202189250,15400,15400,15400,15400,0
20230801,174300,5202189250,15400,15400,15400,15400,0
20230801,174200,5202189250,15400,15400,15400,15400,0
20230801,174100,5202189250,15400,15400,15400,15400,0
20230801,174000,5202189250,15400,15400,15400,15400,0
20230801,173900,5202189250,15400,15400,15400,15400,0
20230801,173800,5202189250,15400,15400,15400,15400,4790
20230801,173700,5202189250,15400,15400,15400,15400,0
20230801,173600,5202189250,15400,15400,15400,15400,0
20230801,173500,5202189250,15400,15400,15400,15400,0
20230801,173400,5202189250,15400,15400,15400,15400,0
20230801,173300,5202189250,15400,15400,15400,15400,0
20230801,173200,5202189250,15400,15400,15400,15400,0
20230801,173100,5202189250,15400,15400,15400,15400,0
20230801,173000,5202189250,15400,15400,15400,15400,0
20230801,172900,5202189250,15400,15400,15400,15400,0
20230801,172800,5202189250,15400,15400,15400,15400,0
20230801,172700,5202189250,15400,15400,15400,15400,0
20230801,172600,5202189250,15400,15400,15400,15400,0
20230801,172500,5202189250,15400,15400,15400,15400,0
20230801,172400,5202189250,15400,15400,15400,15400,0
20230801,172300,5202189250,15400,15400,15400,15400,0
20230801,172200,5202189250,15400,15400,15400,15400,0
20230801,172100,5202189250,15400,15400,15400,15400,0
20230801,172000,5202189250,15400,15400,15400,15400,0
20230801,171900,5202189250,15400,15400,15400,15400,0
20230801,171800,5202189250,15400,15400,15400,15400,0
20230801,171700,5202189250,15400,15400,15400,15400,0
20230801,171600,5202189250,15400,15400,15400,15400,0
20230801,171500,5202189250,15400,15400,15400,15400,0
20230801,171400,5202189250,15400,15400,15400,15400,0
20230801,171300,5202189250,15400,15400,15400,15400,0
20230801,171200,5202189250,15400,15400,15400,15400,0
20230801,171100,5202189250,15400,15400,15400,15400,0
20230801,171000,5202189250,15400,15400,15400,15400,0
20230801,170900,5202189250,15400,15400,15400,15400,0
20230801,170800,5202189250,15400,15400,15400,15400,4790
20230801,170700,5202189250,15400,15400,15400,15400,0
20230801,170600,5202189250,15400,15400,15400,15400,0
20230801,170500,5202189250,15400,15400,15400,15400,0
20230801,170400,5202189250,15400,15400,15400,15400,0
20230801,170300,5202189250,15400,15400,15400,15400,0
20230801,170200,5202189250,15400,15400,15400,15400,0
20230801,170100,5202189250,15400,15400,15400,15400,0
20230801,170000,5202189250,15400,15400,15400,15400,0
20230801,165900,5202189250,15400,15400,15400,15400,0
20230801,165800,5202189250,15400,15400,15400,15400,0
20230801,165700,5202189250,15400,15400,15400,15400,0
20230801,165600,5202189250,15400,15400,15400,15400,0
20230801,165500,5202189250,15400,15400,15400,15400,0
20230801,165400,5202189250,15400,15400,15400,15400,0
20230801,165300,5202189250,15400,15400,15400,15400,0
20230801,165200,5202189250,15400,15400,15400,15400,0
20230801,165100,5202189250,15400,15400,15400,15400,0
20230801,165000,5202189250,15400,15400,15400,15400,0
20230801,164900,5202189250,15400,15400,15400,15400,0
20230801,164800,5202189250,15400,15400,15400,15400,0
20230801,164700,5202189250,15400,15400,15400,15400,0
20230801,164600,5202189250,15400,15400,15400,15400,0
20230801,164500,5202189250,15400,15400,15400,15400,0
20230801,164400,5202189250,15400,15400,15400,15400,0
20230801,164300,5202189250,15400,15400,15400,15400,0
20230801,164200,5202189250,15400,15400,15400,15400,0
20230801,164100,5202189250,15400,15400,15400,15400,0
20230801,164000,5202189250,15400,15400,15400,15400,0
20230801,163900,5202189250,15400,15400,15400,15400,0
20230801,163800,5202189250,15400,15400,15400,15400,4790
20230801,163700,5202189250,15400,15400,15400,15400,0
20230801,163600,5202189250,15400,15400,15400,15400,0
20230801,163500,5202189250,15400,15400,15400,15400,0
20230801,163400,5202189250,15400,15400,15400,15400,0
20230801,163300,5202189250,15400,15400,15400,15400,0
20230801,163200,5202189250,15400,15400,15400,15400,0
20230801,163100,5202189250,15400,15400,15400,15400,0
20230801,163000,5202189250,15400,15400,15400,15400,0
20230801,162900,5202189250,15400,15400,15400,15400,0
20230801,162800,5202189250,15400,15400,15400,15400,0
20230801,162700,5202189250,15400,15400,15400,15400,0
20230801,162600,5202189250,15400,15400,15400,15400,0
20230801,162500,5202189250,15400,15400,15400,15400,0
20230801,162400,5202189250,15400,15400,15400,15400,0
20230801,162300,5202189250,15400,15400,15400,15400,0
20230801,162200,5202189250,15400,15400,15400,15400,0
20230801,162100,5202189250,15400,15400,15400,15400,0
20230801,162000,5202189250,15400,15400,15400,15400,0
20230801,161900,5202189250,15400,15400,15400,15400,0
20230801,161800,5202189250,15400,15400,15400,15400,0
20230801,161700,5202189250,15400,15400,15400,15400,0
20230801,161600,5202189250,15400,15400,15400,15400,0
20230801,161500,5202189250,15400,15400,15400,15400,0
20230801,161400,5202189250,15400,15400,15400,15400,0
20230801,161300,5202189250,15400,15400,15400,15400,0
20230801,161200,5202189250,15400,15400,15400,15400,0
20230801,161100,5202189250,15400,15400,15400,15400,0
20230801,161000,5202189250,15400,15400,15400,15400,0
20230801,160900,5202189250,15400,15400,15400,15400,0
20230801,160800,5202189250,15400,15400,15400,15400,4790
20230801,160700,5202189250,15400,15400,15400,15400,0
20230801,160600,5202189250,15400,15400,15400,15400,0
20230801,160500,5202189250,15400,15400,15400,15400,0
20230801,160400,5202189250,15400,15400,15400,15400,0
20230801,160300,5202189250,15400,15400,15400,15400,0
20230801,160200,5202189250,15400,15400,15400,15400,0
20230801,160100,5202189250,15400,15400,15400,15400,0
20230801,160000,5202189250,15400,15400,15400,15400,0
20230801,155900,5202189250,15400,15400,15400,15400,0
20230801,155800,5202189250,15400,15400,15400,15400,0
20230801,155700,5202189250,15400,15400,15400,15400,0
20230801,155600,5202189250,15400,15400,15400,15400,0
20230801,155500,5202189250,15400,15400,15400,15400,0
20230801,155400,5202189250,15400,15400,15400,15400,0
20230801,155300,5202189250,15400,15400,15400,15400,0
20230801,155200,5202189250,15400,15400,15400,15400,0
20230801,155100,5202189250,15400,15400,15400,15400,0
20230801,155000,5202189250,15400,15400,15400,15400,0
20230801,154900,5202189250,15400,15400,15400,15400,0
20230801,154800,5202189250,15400,15400,15400,15400,0
20230801,154700,5202189250,15400,15400,15400,15400,0
20230801,154600,5202189250,15400,15400,15400,15400,0
20230801,154500,5202189250,15400,15400,15400,15400,0
20230801,154400,5202189250,15400,15400,15400,15400,0
20230801,154300,5202189250,15400,15400,15400,15400,0
20230801,154200,5202189250,15400,15400,15400,15400,0
20230801,154100,5202189250,15400,15400,15400,15400,0
20230801,154000,5202189250,15400,15400,15400,15400,0
20230801,153900,5202189250,15400,15400,15400,15400,0
20230801,153800,5202189250,15400,15400,15400,15400,4790
20230801,153700,5202189250,15400,15400,15400,15400,0
20230801,153600,5202189250,15400,15400,15400,15400,0
20230801,153500,5202189250,15400,15400,15400,15400,0
20230801,153400,5202189250,15400,15400,15400,15400,0
20230801,153300,5202189250,15400,15400,15400,15400,0
20230801,153200,5202189250,15400,15400,15400,15400,0
20230801,153100,5202189250,15400,15400,15400,15400,0
20230801,153000,5202189250,15400,15400,15400,15400,4790
20230801,152900,5128423250,15390,15390,15390,15390,0
20230801,152800,5128423250,15390,15390,15390,15390,0
20230801,152700,5128423250,15390,15390,15390,15390,0
20230801,152600,5128423250,15390,15390,15390,15390,0
20230801,152500,5128423250,15390,15390,15390,15390,0
20230801,152400,5128423250,15390,15390,15390,15390,0
20230801,152300,5128423250,15390,15390,15390,15390,0
20230801,152200,5128423250,15390,15390,15390,15390,0
20230801,152100,5128423250,15390,15390,15390,15390,0
20230801,152000,5128423250,15390,15390,15390,15390,0
20230801,151900,5128423250,15390,15390,15400,15390,717
20230801,151800,5117383110,15390,15360,15390,15360,4396
20230801,151700,5049771330,15360,15340,15360,15340,986
20230801,151600,5034635680,15300,15350,15350,15300,184
20230801,151500,5031819520,15340,15340,15350,15340,309
20230801,151400,5027079410,15340,15300,15340,15300,63
20230801,151300,5026115030,15340,15320,15340,15290,484
20230801,151200,5018703720,15330,15330,15330,15330,78
20230801,151100,5017507980,15330,15330,15330,15290,1199
20230801,151000,4999137300,15330,15320,15330,15320,157
20230801,150900,4996731510,15330,15320,15330,15320,365
20230801,150800,4991137690,15320,15330,15330,15320,807
20230801,150700,4978771690,15330,15290,15330,15290,1318
20230801,150600,4958598580,15310,15290,15310,15290,1389
20230801,150500,4937345700,15290,15260,15290,15250,2465
20230801,150400,4899698640,15240,15240,15240,15240,0
20230801,150300,4899698640,15240,15250,15260,15230,1274
20230801,150200,4880275170,15250,15240,15250,15240,403
20230801,150100,4874130070,15240,15260,15260,15240,1248
20230801,150000,4855109360,15260,15260,15260,15260,527
20230801,145900,4847067340,15260,15250,15260,15250,71
20230801,145800,4845984530,15250,15240,15250,15230,621
20230801,145700,4836518620,15250,15240,15250,15230,1587
20230801,145600,4812323680,15240,15250,15250,15240,74
20230801,145500,4811195770,15250,15250,15250,15250,7
20230801,145400,4811089020,15230,15240,15240,15230,2471
20230801,145300,4773441260,15250,15250,15250,15250,500
20230801,145200,4765816260,15250,15250,15250,15240,502
20230801,145100,4758160780,15250,15250,15250,15240,602
20230801,145000,4748980480,15250,15250,15250,15250,91
20230801,144900,4747592730,15250,15250,15250,15250,648
20230801,144800,4737710730,15250,15260,15260,15250,23
20230801,144700,4737359860,15260,15260,15260,15260,201
20230801,144600,4734292600,15270,15270,15270,15270,16
20230801,144500,4734048280,15270,15270,15270,15260,40
20230801,144400,4733437490,15260,15260,15270,15260,145
20230801,144300,4731224610,15260,15250,15260,15250,273
20230801,144200,4727058660,15250,15250,15250,15240,25
20230801,144100,4726677510,15240,15260,15260,15240,1224
20230801,144000,4708011460,15280,15270,15280,15270,140
20230801,143900,4705872270,15280,15280,15280,15280,100
20230801,143800,4704344270,15260,15280,15280,15260,141
20230801,143700,4702192220,15280,15280,15280,15280,250
20230801,143600,4698372220,15260,15280,15280,15260,4
20230801,143500,4698311160,15280,15280,15280,15280,17
20230801,143400,4698051400,15280,15300,15300,15280,735
20230801,143300,4686816040,15290,15290,15290,15290,0
20230801,143200,4686816040,15290,15290,15300,15290,546
20230801,143100,4678464100,15290,15300,15300,15290,534
20230801,143000,4670295530,15300,15300,15300,15300,115
20230801,142900,4668536030,15300,15330,15330,15300,61
20230801,142800,4667601500,15330,15300,15330,15290,750
20230801,142700,4656123090,15300,15270,15300,15270,935
20230801,142600,4641830440,15270,15270,15270,15270,213
20230801,142500,4638577930,15260,15260,15260,15260,50
20230801,142400,4637814930,15260,15230,15260,15230,2770
20230801,142300,4595585070,15220,15230,15230,15220,260
20230801,142200,4591627570,15230,15230,15230,15230,658
20230801,142100,4581606230,15230,15230,15240,15230,1916
20230801,142000,4552422550,15240,15240,15240,15240,0
20230801,141900,4552422550,15240,15240,15240,15240,1166
20230801,141800,4534652710,15250,15250,15250,15240,141
20230801,141700,4532503470,15250,15250,15250,15250,294
20230801,141600,4528019970,15250,15260,15260,15250,2093
20230801,141500,4496080800,15260,15240,15260,15240,90
20230801,141400,4494708060,15230,15230,15230,15230,35
20230801,141300,4494175010,15250,15250,15260,15250,295
20230801,141200,4489676250,15280,15250,15290,15250,425
20230801,141100,4483185390,15250,15230,15270,15230,1878
20230801,141000,4454574650,15220,15230,15230,15220,92
20230801,140900,4453174290,15230,15230,15240,15230,24
20230801,140800,4452808660,15230,15220,15240,15220,27
20230801,140700,4452397380,15220,15230,15240,15220,133
20230801,140600,4450371870,15230,15200,15240,15200,363
20230801,140500,4444845700,15220,15200,15220,15200,489
20230801,140400,4437403180,15200,15220,15220,15200,30
20230801,140300,4436946680,15200,15210,15210,15200,136
20230801,140200,4434878210,15180,15180,15210,15180,2084
20230801,140100,4403233520,15180,15180,15180,15180,20
20230801,140000,4402929920,15180,15180,15180,15180,55
20230801,135900,4402095020,15160,15160,15160,15160,16
20230801,135800,4401852460,15160,15150,15160,15070,4564
20230801,135700,4332891410,15150,15180,15180,15100,2463
20230801,135600,4295607760,15200,15200,15200,15200,10
20230801,135500,4295455760,15190,15200,15200,15190,581
20230801,135400,4286630120,15190,15200,15200,15180,783
20230801,135300,4274736100,15190,15190,15190,15190,0
20230801,135200,4274736100,15190,15150,15200,15150,858
20230801,135100,4261697490,15150,15170,15170,15150,2951
20230801,135000,4216989220,15150,15150,15150,15150,0
20230801,134900,4216989220,15150,15170,15180,15150,3319
20230801,134800,4166662250,15180,15180,15180,15180,130
20230801,134700,4164688850,15170,15190,15190,15170,1461
20230801,134600,4142505480,15170,15170,15170,15170,264
20230801,134500,4138500600,15170,15170,15170,15160,446
20230801,134400,4131736380,15170,15160,15170,15160,810
20230801,134300,4119449780,15160,15160,15160,15160,639
20230801,134200,4109762540,15170,15210,15210,15170,3986
20230801,134100,4049178270,15210,15220,15220,15210,1323
20230801,134000,4029045640,15230,15230,15230,15220,247
20230801,133900,4025286130,15230,15230,15230,15230,11
20230801,133800,4025118600,15240,15240,15240,15240,171
20230801,133700,4022512560,15220,15230,15240,15220,221
20230801,133600,4019148910,15220,15220,15230,15220,236
20230801,133500,4015556890,15220,15230,15230,15220,400
20230801,133400,4009468870,15220,15220,15220,15220,407
20230801,133300,4003274330,15250,15250,15250,15250,37
20230801,133200,4002710080,15250,15250,15250,15220,497
20230801,133100,3995137040,15220,15260,15260,15220,3303
20230801,133000,3944769510,15260,15270,15270,15260,265
20230801,132900,3940724560,15260,15260,15260,15260,26
20230801,132800,3940327800,15260,15270,15270,15260,326
20230801,132700,3935349970,15270,15260,15270,15260,510
20230801,132600,3927567270,15260,15310,15310,15250,1238
20230801,132500,3908676840,15290,15260,15290,15260,427
20230801,132400,3902154820,15260,15290,15300,15260,1597
20230801,132300,3877756830,15330,15330,15330,15300,2757
20230801,132200,3835515920,15370,15310,15370,15310,120
20230801,132100,3833673270,15390,15390,15390,15390,0
20230801,132000,3833673270,15390,15310,15390,15310,1615
20230801,131900,3808907100,15330,15350,15370,15330,1983
20230801,131800,3778469730,15360,15390,15390,15360,102
20230801,131700,3776901770,15390,15390,15390,15390,0
20230801,131600,3776901770,15390,15390,15390,15390,13
20230801,131500,3776701700,15360,15370,15370,15360,268
20230801,131400,3772584550,15370,15380,15400,15370,1170
20230801,131300,3754574970,15380,15380,15400,15370,614
20230801,131200,3745136620,15380,15370,15390,15370,320
20230801,131100,3740215030,15370,15400,15400,15370,1161
20230801,131000,3722368630,15400,15380,15400,15370,1818
20230801,130900,3694422300,15380,15390,15390,15380,6
20230801,130800,3694329970,15390,15410,15410,15390,640
20230801,130700,3684476230,15420,15420,15420,15420,278
20230801,130600,3680189470,15390,15420,15420,15390,198
20230801,130500,3677140460,15410,15420,15430,15410,883
20230801,130400,3663523860,15420,15360,15420,15360,1543
20230801,130300,3639766060,15360,15370,15370,15360,117
20230801,130200,3637968840,15370,15360,15370,15360,14
20230801,130100,3637753780,15360,15330,15380,15300,1258
20230801,130000,3618438180,15300,15340,15340,15300,682
20230801,125900,3607998530,15340,15350,15350,15340,73
20230801,125800,3606878350,15350,15350,15350,15340,249
20230801,125700,3603056290,15350,15360,15370,15350,702
20230801,125600,3592271590,15370,15350,15370,15350,653
20230801,125500,3582240310,15360,15290,15360,15290,6612
20230801,125400,3481001900,15280,15250,15280,15250,2383
20230801,125300,3444612790,15260,15260,15260,15260,10
20230801,125200,3444460190,15260,15260,15270,15260,212
20230801,125100,3441225060,15260,15270,15270,15260,42
20230801,125000,3440584130,15260,15260,15260,15260,0
20230801,124900,3440584130,15260,15260,15260,15260,1831
20230801,124800,3412643070,15270,15270,15270,15270,100
20230801,124700,3411116070,15260,15260,15260,15260,690
20230801,124600,3400586670,15280,15280,15280,15280,90
20230801,124500,3399211470,15270,15260,15270,15260,333
20230801,124400,3394127430,15260,15260,15260,15260,126
20230801,124300,3392204670,15260,15260,15260,15260,110
20230801,124200,3390526070,15260,15260,15260,15260,1
20230801,124100,3390510810,15240,15240,15240,15240,0
20230801,124000,3390510810,15240,15230,15240,15220,158
20230801,123900,3388103820,15240,15230,15240,15230,108
20230801,123800,3386458480,15230,15240,15240,15230,139
20230801,123700,3384340220,15230,15240,15240,15230,6
20230801,123600,3384248790,15240,15250,15250,15240,321
20230801,123500,3379353640,15250,15250,15250,15250,107
20230801,123400,3377721890,15250,15260,15260,15250,151
20230801,123300,3375418930,15260,15260,15260,15260,30
20230801,123200,3374961130,15270,15270,15270,15270,113
20230801,123100,3373235620,15260,15270,15270,15260,230
20230801,123000,3369725520,15270,15260,15270,15250,942
20230801,122900,3355347690,15260,15260,15260,15260,37
20230801,122800,3354783070,15260,15260,15270,15260,483
20230801,122700,3347412290,15260,15260,15260,15260,1
20230801,122600,3347397030,15240,15240,15240,15220,298
20230801,122500,3342855530,15240,15240,15260,15150,3510
20230801,122400,3289484560,15240,15250,15250,15240,588
20230801,122300,3280519830,15260,15260,15260,15260,2
20230801,122200,3280489310,15260,15250,15260,15250,110
20230801,122100,3278811710,15250,15250,15250,15250,1
20230801,122000,3278796460,15250,15290,15290,15250,609
20230801,121900,3269504480,15280,15280,15280,15280,815
20230801,121800,3257051280,15290,15290,15290,15280,71
20230801,121700,3255966010,15290,15290,15290,15290,100
20230801,121600,3254437010,15290,15290,15290,15290,63
20230801,121500,3253473740,15290,15280,15290,15280,39
20230801,121400,3252877780,15270,15280,15280,15270,352
20230801,121300,3247499230,15280,15290,15290,15280,1082
20230801,121200,3230961390,15280,15280,15280,15270,796
20230801,121100,3218799270,15270,15250,15270,15250,957
20230801,121000,3204194000,15250,15230,15250,15230,704
20230801,120900,3193463250,15230,15230,15230,15220,307
20230801,120800,3188787930,15230,15230,15230,15230,158
20230801,120700,3186381590,15230,15230,15230,15230,228
20230801,120600,3182909150,15230,15220,15230,15220,1329
20230801,120500,3162671680,15220,15230,15230,15220,522
20230801,120400,3154726620,15220,15210,15220,15210,81
20230801,120300,3153493930,15210,15220,15220,15210,236
20230801,120200,3149902140,15220,15220,15220,15220,31
20230801,120100,3149430320,15220,15220,15220,15220,241
20230801,120000,3145762300,15210,15190,15210,15170,2083
20230801,115900,3114106110,15180,15180,15180,15180,398
20230801,115800,3108064470,15170,15170,15170,15170,85
20230801,115700,3106775020,15170,15170,15170,15170,3
20230801,115600,3106729510,15160,15170,15170,15160,181
20230801,115500,3103983830,15170,15170,15170,15170,75
20230801,115400,3102846080,15170,15180,15180,15170,2
20230801,115300,3102815730,15170,15150,15170,15150,62
20230801,115200,3101875630,15150,15150,15150,15140,545
20230801,115100,3093618920,15150,15150,15180,15150,62
20230801,115000,3092677970,15180,15180,15180,15180,17
20230801,114900,3092419910,15180,15180,15180,15180,131
20230801,114800,3090431330,15180,15180,15190,15180,15
20230801,114700,3090203530,15190,15200,15200,15190,108
20230801,114600,3088562800,15200,15200,15200,15200,23
20230801,114500,3088213200,15200,15150,15200,15150,711
20230801,114400,3077406050,15200,15190,15200,15190,254
20230801,114300,3073547630,15190,15190,15190,15190,451
20230801,114200,3066696940,15120,15150,15160,15120,11912
20230801,114100,2886230220,15150,15150,15150,15150,130
20230801,114000,2884260720,15150,15150,15150,15150,0
20230801,113900,2884260720,15150,15140,15150,15110,209
20230801,113800,2881099420,15140,15140,15150,15140,467
20230801,113700,2874029030,15130,15130,15130,15130,133
20230801,113600,2872016740,15110,15100,15110,15100,255
20230801,113500,2868164690,15090,15100,15100,15090,57
20230801,113400,2867304490,15100,15110,15110,15100,107
20230801,113300,2865688740,15110,15110,15110,15110,600
20230801,113200,2856622740,15100,15090,15100,15090,275
20230801,113100,2852470440,15100,15050,15100,15050,338
20230801,113000,2847378640,15080,15070,15080,15070,460
20230801,112900,2840445340,15070,15050,15070,15050,942
20230801,112800,2826267040,15050,15050,15050,15050,183
20230801,112700,2823512890,15040,15020,15070,15010,1086
20230801,112600,2807174090,15010,15070,15070,15000,10242
20230801,112500,2653262380,15060,15060,15070,15060,178
20230801,112400,2650581600,15060,15050,15060,15050,262
20230801,112300,2646637380,15050,15080,15080,15050,2182
20230801,112200,2613774720,15080,15070,15080,15070,248
20230801,112100,2610035860,15070,15080,15100,15070,1309
20230801,112000,2590300440,15080,15080,15090,15080,10
20230801,111900,2590149630,15080,15080,15080,15080,10
20230801,111800,2589998830,15080,15070,15080,15060,254
20230801,111700,2586170490,15070,15100,15100,15060,1138
20230801,111600,2569020300,15090,15070,15100,15070,296
20230801,111500,2564558750,15070,15070,15070,15070,101
20230801,111400,2563036680,15070,15090,15090,15070,2359
20230801,111300,2527457490,15090,15100,15100,15090,198
20230801,111200,2524467750,15100,15100,15100,15100,122
20230801,111100,2522625550,15090,15100,15110,15090,468
20230801,111000,2515558670,15100,15100,15100,15100,0
20230801,110900,2515558670,15100,15100,15100,15090,485
20230801,110800,2508235920,15100,15090,15100,15090,24
20230801,110700,2507873560,15090,15090,15130,15080,693
20230801,110600,2497407220,15080,15080,15080,15080,341
20230801,110500,2492264940,15080,15100,15100,15080,1921
20230801,110400,2463281280,15100,15100,15100,15090,725
20230801,110300,2452334030,15100,15100,15100,15100,251
20230801,110200,2448543930,15100,15150,15150,15100,7682
20230801,110100,2332461350,15150,15150,15150,15150,13
20230801,110000,2332264400,15130,15140,15140,15130,502
20230801,105900,2324669080,15130,15150,15150,15130,1512
20230801,105800,2301778150,15150,15160,15160,15140,1071
20230801,105700,2285551630,15160,15170,15170,15160,157
20230801,105600,2283170490,15160,15160,15160,15160,258
20230801,105500,2279259210,15150,15160,15160,15150,130
20230801,105400,2277289690,15140,15140,15140,15140,0
20230801,105300,2277289690,15140,15140,15140,15140,32
20230801,105200,2276805210,15140,15170,15170,15140,270
20230801,105100,2272713510,15190,15190,15190,15190,0
20230801,105000,2272713510,15190,15150,15190,15140,2675
20230801,104900,2232187290,15150,15170,15190,15150,405
20230801,104800,2226048700,15150,15180,15180,15150,2325
20230801,104700,2190806620,15180,15180,15180,15180,348
20230801,104600,2185523980,15190,15200,15200,15190,930
20230801,104500,2171394120,15190,15200,15200,15190,1231
20230801,104400,2152683930,15200,15210,15210,15200,497
20230801,104300,2145125570,15210,15220,15220,15210,27
20230801,104200,2144714800,15220,15210,15220,15210,94
20230801,104100,2143285050,15210,15200,15210,15200,48
20230801,104000,2142555320,15210,15210,15210,15200,44
20230801,103900,2141886450,15210,15210,15210,15210,5
20230801,103800,2141810400,15210,15210,15210,15210,42
20230801,103700,2141171580,15210,15210,15210,15210,289
20230801,103600,2136775890,15220,15210,15220,15210,247
20230801,103500,2133017300,15210,15210,15210,15210,52
20230801,103400,2132226380,15210,15220,15220,15210,466
20230801,103300,2125138480,15220,15230,15230,15220,90
20230801,103200,2123768380,15230,15230,15230,15230,131
20230801,103100,2121773250,15230,15220,15230,15220,172
20230801,103000,2119154090,15220,15220,15220,15210,77
20230801,102900,2117982870,15210,15220,15220,15210,132
20230801,102800,2115974460,15220,15220,15220,15220,209
20230801,102700,2112793480,15220,15240,15240,15220,105
20230801,102600,2111194360,15240,15240,15240,15240,236
20230801,102500,2107597720,15240,15240,15240,15240,0
20230801,102400,2107597720,15240,15220,15240,15220,194
20230801,102300,2104641660,15220,15260,15260,15220,531
20230801,102200,2096554650,15260,15270,15270,15260,419
20230801,102100,2090160600,15270,15260,15270,15260,468
20230801,102000,2083018460,15230,15200,15230,15200,785
20230801,101900,2071069510,15200,15150,15200,15150,1081
20230801,101800,2054664220,15170,15180,15180,15170,31
20230801,101700,2054193940,15180,15130,15180,15120,2330
20230801,101600,2018941000,15130,15140,15150,15100,5510
20230801,101500,1935623660,15140,15150,15150,15140,129
20230801,101400,1933670510,15140,15150,15150,15140,322
20230801,101300,1928794610,15140,15160,15160,15130,6392
20230801,101200,1832001500,15150,15160,15160,15150,798
20230801,101100,1819907130,15160,15180,15190,15150,2672
20230801,101000,1779385420,15190,15190,15200,15190,190
20230801,100900,1776499180,15190,15200,15210,15190,279
20230801,100800,1772259060,15200,15200,15200,15200,375
20230801,100700,1766559060,15200,15210,15210,15200,57
20230801,100600,1765692100,15210,15200,15210,15170,593
20230801,100500,1756677020,15170,15170,15170,15170,1134
20230801,100400,1739474240,15170,15180,15180,15170,491
20230801,100300,1732021880,15170,15170,15180,15170,1650
20230801,100200,1706981370,15170,15180,15180,15170,828
20230801,100100,1694420290,15180,15180,15180,15170,121
20230801,100000,1692583930,15180,15200,15200,15170,3604
20230801,095900,1637828960,15200,15230,15230,15200,210
20230801,095800,1634636600,15230,15200,15230,15200,581
20230801,095700,1625799130,15190,15180,15190,15170,1066
20230801,095600,1609619140,15190,15170,15190,15170,166
20230801,095500,1607098120,15170,15190,15190,15170,914
20230801,095400,1593228320,15190,15190,15200,15190,853
20230801,095300,1580267830,15150,15160,15160,15150,90
20230801,095200,1578904320,15150,15160,15160,15150,186
20230801,095100,1576084890,15150,15160,15180,15150,2821
20230801,095000,1533337560,15160,15170,15180,15160,963
20230801,094900,1518730070,15170,15160,15180,15150,1035
20230801,094800,1503036060,15160,15180,15180,15150,3367
20230801,094700,1452002320,15190,15200,15200,15180,1107
20230801,094600,1435190310,15200,15200,15200,15190,133
20230801,094500,1433169710,15200,15210,15210,15170,1347
20230801,094400,1412705190,15210,15230,15230,15210,654
20230801,094300,1402752300,15220,15220,15220,15220,360
20230801,094200,1397273100,15220,15220,15220,15220,419
20230801,094100,1390895920,15220,15210,15260,15210,390
20230801,094000,1384961980,15210,15210,15230,15210,813
20230801,093900,1372590570,15220,15220,15220,15210,774
20230801,093800,1360810540,15220,15230,15290,15220,551
20230801,093700,1352413400,15260,15220,15290,15180,846
20230801,093600,1339526790,15210,15180,15210,15170,1520
20230801,093500,1316439220,15180,15180,15220,15160,620
20230801,093400,1307021820,15180,15170,15180,15130,12200
20230801,093300,1122201350,15150,15180,15220,15150,5748
20230801,093200,1035015650,15180,15200,15210,15180,2220
20230801,093100,1001285340,15210,15180,15230,15180,1785
20230801,093000,974134920,15190,15280,15280,15190,4188
20230801,092900,910395830,15280,15300,15300,15280,906
20230801,092800,896543600,15300,15300,15310,15290,1563
20230801,092700,872629890,15310,15330,15330,15300,3614
20230801,092600,817298250,15330,15420,15420,15330,7799
20230801,092500,697577780,15400,15400,15400,15380,1172
20230801,092400,679532580,15400,15380,15400,15380,60
20230801,092300,678609040,15380,15390,15400,15380,491
20230801,092200,671054350,15400,15410,15410,15400,306
20230801,092100,666341940,15400,15400,15400,15390,469
20230801,092000,659119700,15370,15370,15370,15370,552
20230801,091900,650635460,15370,15400,15400,15370,1255
20230801,091800,631334320,15400,15430,15430,15400,139
20230801,091700,629192980,15430,15410,15430,15400,333
20230801,091600,624061490,15410,15410,15410,15410,1110
20230801,091500,606956390,15390,15370,15390,15370,1657
20230801,091400,581486000,15370,15420,15420,15360,1454
20230801,091300,559115280,15430,15430,15430,15420,1167
20230801,091200,541109520,15430,15410,15450,15390,833
20230801,091100,528265970,15400,15440,15440,15390,1064
20230801,091000,511874110,15450,15450,15460,15430,1818
20230801,090900,483801660,15450,15480,15480,15440,3511
20230801,090800,429563910,15480,15480,15490,15400,1415
20230801,090700,407710830,15430,15390,15500,15390,3130
20230801,090600,359345110,15390,15350,15390,15340,2460
20230801,090500,321591450,15370,15360,15370,15350,3894
20230801,090400,261806490,15380,15430,15440,15350,4967
20230801,090300,185402480,15420,15390,15420,15370,2932
20230801,090200,140241920,15370,15380,15420,15360,2640
20230801,090100,99670450,15380,15380,15420,15370,1884
20230801,090000,70699850,15380,15500,15540,15380,4309