KissMeData/083930/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,6062952100,17080,17080,17080,17080,990
20230802,193900,6062952100,17080,17080,17080,17080,0
20230802,193800,6062952100,17080,17080,17080,17080,0
20230802,193700,6062952100,17080,17080,17080,17080,0
20230802,193600,6062952100,17080,17080,17080,17080,0
20230802,193500,6062952100,17080,17080,17080,17080,0
20230802,193400,6062952100,17080,17080,17080,17080,0
20230802,193300,6062952100,17080,17080,17080,17080,0
20230802,193200,6062952100,17080,17080,17080,17080,0
20230802,193100,6062952100,17080,17080,17080,17080,0
20230802,193000,6062952100,17080,17080,17080,17080,0
20230802,192900,6062952100,17080,17080,17080,17080,0
20230802,192800,6062952100,17080,17080,17080,17080,0
20230802,192700,6062952100,17080,17080,17080,17080,0
20230802,192600,6062952100,17080,17080,17080,17080,0
20230802,192500,6062952100,17080,17080,17080,17080,0
20230802,192400,6062952100,17080,17080,17080,17080,0
20230802,192300,6062952100,17080,17080,17080,17080,0
20230802,192200,6062952100,17080,17080,17080,17080,0
20230802,192100,6062952100,17080,17080,17080,17080,0
20230802,192000,6062952100,17080,17080,17080,17080,0
20230802,191900,6062952100,17080,17080,17080,17080,0
20230802,191800,6062952100,17080,17080,17080,17080,0
20230802,191700,6062952100,17080,17080,17080,17080,0
20230802,191600,6062952100,17080,17080,17080,17080,0
20230802,191500,6062952100,17080,17080,17080,17080,0
20230802,191400,6062952100,17080,17080,17080,17080,0
20230802,191300,6062952100,17080,17080,17080,17080,0
20230802,191200,6062952100,17080,17080,17080,17080,0
20230802,191100,6062952100,17080,17080,17080,17080,0
20230802,191000,6062952100,17080,17080,17080,17080,990
20230802,190900,6062952100,17080,17080,17080,17080,0
20230802,190800,6062952100,17080,17080,17080,17080,0
20230802,190700,6062952100,17080,17080,17080,17080,0
20230802,190600,6062952100,17080,17080,17080,17080,0
20230802,190500,6062952100,17080,17080,17080,17080,0
20230802,190400,6062952100,17080,17080,17080,17080,0
20230802,190300,6062952100,17080,17080,17080,17080,0
20230802,190200,6062952100,17080,17080,17080,17080,0
20230802,190100,6062952100,17080,17080,17080,17080,0
20230802,190000,6062952100,17080,17080,17080,17080,0
20230802,185900,6062952100,17080,17080,17080,17080,0
20230802,185800,6062952100,17080,17080,17080,17080,0
20230802,185700,6062952100,17080,17080,17080,17080,0
20230802,185600,6062952100,17080,17080,17080,17080,0
20230802,185500,6062952100,17080,17080,17080,17080,0
20230802,185400,6062952100,17080,17080,17080,17080,0
20230802,185300,6062952100,17080,17080,17080,17080,0
20230802,185200,6062952100,17080,17080,17080,17080,0
20230802,185100,6062952100,17080,17080,17080,17080,0
20230802,185000,6062952100,17080,17080,17080,17080,0
20230802,184900,6062952100,17080,17080,17080,17080,0
20230802,184800,6062952100,17080,17080,17080,17080,0
20230802,184700,6062952100,17080,17080,17080,17080,0
20230802,184600,6062952100,17080,17080,17080,17080,0
20230802,184500,6062952100,17080,17080,17080,17080,0
20230802,184400,6062952100,17080,17080,17080,17080,0
20230802,184300,6062952100,17080,17080,17080,17080,0
20230802,184200,6062952100,17080,17080,17080,17080,0
20230802,184100,6062952100,17080,17080,17080,17080,0
20230802,184000,6062952100,17080,17080,17080,17080,990
20230802,183900,6062952100,17080,17080,17080,17080,0
20230802,183800,6062952100,17080,17080,17080,17080,0
20230802,183700,6062952100,17080,17080,17080,17080,0
20230802,183600,6062952100,17080,17080,17080,17080,0
20230802,183500,6062952100,17080,17080,17080,17080,0
20230802,183400,6062952100,17080,17080,17080,17080,0
20230802,183300,6062952100,17080,17080,17080,17080,0
20230802,183200,6062952100,17080,17080,17080,17080,0
20230802,183100,6062952100,17080,17080,17080,17080,0
20230802,183000,6062952100,17080,17080,17080,17080,0
20230802,182900,6062952100,17080,17080,17080,17080,0
20230802,182800,6062952100,17080,17080,17080,17080,0
20230802,182700,6062952100,17080,17080,17080,17080,0
20230802,182600,6062952100,17080,17080,17080,17080,0
20230802,182500,6062952100,17080,17080,17080,17080,0
20230802,182400,6062952100,17080,17080,17080,17080,0
20230802,182300,6062952100,17080,17080,17080,17080,0
20230802,182200,6062952100,17080,17080,17080,17080,0
20230802,182100,6062952100,17080,17080,17080,17080,0
20230802,182000,6062952100,17080,17080,17080,17080,0
20230802,181900,6062952100,17080,17080,17080,17080,0
20230802,181800,6062952100,17080,17080,17080,17080,0
20230802,181700,6062952100,17080,17080,17080,17080,0
20230802,181600,6062952100,17080,17080,17080,17080,0
20230802,181500,6062952100,17080,17080,17080,17080,0
20230802,181400,6062952100,17080,17080,17080,17080,0
20230802,181300,6062952100,17080,17080,17080,17080,0
20230802,181200,6062952100,17080,17080,17080,17080,0
20230802,181100,6062952100,17080,17080,17080,17080,0
20230802,181000,6062952100,17080,17080,17080,17080,990
20230802,180900,6062952100,17080,17080,17080,17080,0
20230802,180800,6062952100,17080,17080,17080,17080,0
20230802,180700,6062952100,17080,17080,17080,17080,0
20230802,180600,6062952100,17080,17080,17080,17080,0
20230802,180500,6062952100,17080,17080,17080,17080,0
20230802,180400,6062952100,17080,17080,17080,17080,0
20230802,180300,6062952100,17080,17080,17080,17080,0
20230802,180200,6062952100,17080,17080,17080,17080,0
20230802,180100,6062952100,17080,17080,17080,17080,0
20230802,180000,6062952100,17080,17080,17080,17080,0
20230802,175900,6062952100,17080,17080,17080,17080,0
20230802,175800,6062952100,17080,17080,17080,17080,0
20230802,175700,6062952100,17080,17080,17080,17080,0
20230802,175600,6062952100,17080,17080,17080,17080,0
20230802,175500,6062952100,17080,17080,17080,17080,0
20230802,175400,6062952100,17080,17080,17080,17080,0
20230802,175300,6062952100,17080,17080,17080,17080,0
20230802,175200,6062952100,17080,17080,17080,17080,0
20230802,175100,6062952100,17080,17080,17080,17080,0
20230802,175000,6062952100,17080,17080,17080,17080,0
20230802,174900,6062952100,17080,17080,17080,17080,0
20230802,174800,6062952100,17080,17080,17080,17080,0
20230802,174700,6062952100,17080,17080,17080,17080,0
20230802,174600,6062952100,17080,17080,17080,17080,0
20230802,174500,6062952100,17080,17080,17080,17080,0
20230802,174400,6062952100,17080,17080,17080,17080,0
20230802,174300,6062952100,17080,17080,17080,17080,0
20230802,174200,6062952100,17080,17080,17080,17080,0
20230802,174100,6062952100,17080,17080,17080,17080,0
20230802,174000,6062952100,17080,17080,17080,17080,990
20230802,173900,6062952100,17080,17080,17080,17080,0
20230802,173800,6062952100,17080,17080,17080,17080,0
20230802,173700,6062952100,17080,17080,17080,17080,0
20230802,173600,6062952100,17080,17080,17080,17080,0
20230802,173500,6062952100,17080,17080,17080,17080,0
20230802,173400,6062952100,17080,17080,17080,17080,0
20230802,173300,6062952100,17080,17080,17080,17080,0
20230802,173200,6062952100,17080,17080,17080,17080,0
20230802,173100,6062952100,17080,17080,17080,17080,0
20230802,173000,6062952100,17080,17080,17080,17080,0
20230802,172900,6062952100,17080,17080,17080,17080,0
20230802,172800,6062952100,17080,17080,17080,17080,0
20230802,172700,6062952100,17080,17080,17080,17080,0
20230802,172600,6062952100,17080,17080,17080,17080,0
20230802,172500,6062952100,17080,17080,17080,17080,0
20230802,172400,6062952100,17080,17080,17080,17080,0
20230802,172300,6062952100,17080,17080,17080,17080,0
20230802,172200,6062952100,17080,17080,17080,17080,0
20230802,172100,6062952100,17080,17080,17080,17080,0
20230802,172000,6062952100,17080,17080,17080,17080,0
20230802,171900,6062952100,17080,17080,17080,17080,0
20230802,171800,6062952100,17080,17080,17080,17080,0
20230802,171700,6062952100,17080,17080,17080,17080,0
20230802,171600,6062952100,17080,17080,17080,17080,0
20230802,171500,6062952100,17080,17080,17080,17080,0
20230802,171400,6062952100,17080,17080,17080,17080,0
20230802,171300,6062952100,17080,17080,17080,17080,0
20230802,171200,6062952100,17080,17080,17080,17080,0
20230802,171100,6062952100,17080,17080,17080,17080,0
20230802,171000,6062952100,17080,17080,17080,17080,990
20230802,170900,6062952100,17080,17080,17080,17080,0
20230802,170800,6062952100,17080,17080,17080,17080,0
20230802,170700,6062952100,17080,17080,17080,17080,0
20230802,170600,6062952100,17080,17080,17080,17080,0
20230802,170500,6062952100,17080,17080,17080,17080,0
20230802,170400,6062952100,17080,17080,17080,17080,0
20230802,170300,6062952100,17080,17080,17080,17080,0
20230802,170200,6062952100,17080,17080,17080,17080,0
20230802,170100,6062952100,17080,17080,17080,17080,0
20230802,170000,6062952100,17080,17080,17080,17080,0
20230802,165900,6062952100,17080,17080,17080,17080,0
20230802,165800,6062952100,17080,17080,17080,17080,0
20230802,165700,6062952100,17080,17080,17080,17080,0
20230802,165600,6062952100,17080,17080,17080,17080,0
20230802,165500,6062952100,17080,17080,17080,17080,0
20230802,165400,6062952100,17080,17080,17080,17080,0
20230802,165300,6062952100,17080,17080,17080,17080,0
20230802,165200,6062952100,17080,17080,17080,17080,0
20230802,165100,6062952100,17080,17080,17080,17080,0
20230802,165000,6062952100,17080,17080,17080,17080,0
20230802,164900,6062952100,17080,17080,17080,17080,0
20230802,164800,6062952100,17080,17080,17080,17080,0
20230802,164700,6062952100,17080,17080,17080,17080,0
20230802,164600,6062952100,17080,17080,17080,17080,0
20230802,164500,6062952100,17080,17080,17080,17080,0
20230802,164400,6062952100,17080,17080,17080,17080,0
20230802,164300,6062952100,17080,17080,17080,17080,0
20230802,164200,6062952100,17080,17080,17080,17080,0
20230802,164100,6062952100,17080,17080,17080,17080,0
20230802,164000,6062952100,17080,17080,17080,17080,990
20230802,163900,6062952100,17080,17080,17080,17080,0
20230802,163800,6062952100,17080,17080,17080,17080,0
20230802,163700,6062952100,17080,17080,17080,17080,0
20230802,163600,6062952100,17080,17080,17080,17080,0
20230802,163500,6062952100,17080,17080,17080,17080,0
20230802,163400,6062952100,17080,17080,17080,17080,0
20230802,163300,6062952100,17080,17080,17080,17080,0
20230802,163200,6062952100,17080,17080,17080,17080,0
20230802,163100,6062952100,17080,17080,17080,17080,0
20230802,163000,6062952100,17080,17080,17080,17080,0
20230802,162900,6062952100,17080,17080,17080,17080,0
20230802,162800,6062952100,17080,17080,17080,17080,0
20230802,162700,6062952100,17080,17080,17080,17080,0
20230802,162600,6062952100,17080,17080,17080,17080,0
20230802,162500,6062952100,17080,17080,17080,17080,0
20230802,162400,6062952100,17080,17080,17080,17080,0
20230802,162300,6062952100,17080,17080,17080,17080,0
20230802,162200,6062952100,17080,17080,17080,17080,0
20230802,162100,6062952100,17080,17080,17080,17080,0
20230802,162000,6062952100,17080,17080,17080,17080,0
20230802,161900,6062952100,17080,17080,17080,17080,0
20230802,161800,6062952100,17080,17080,17080,17080,0
20230802,161700,6062952100,17080,17080,17080,17080,0
20230802,161600,6062952100,17080,17080,17080,17080,0
20230802,161500,6062952100,17080,17080,17080,17080,0
20230802,161400,6062952100,17080,17080,17080,17080,0
20230802,161300,6062952100,17080,17080,17080,17080,0
20230802,161200,6062952100,17080,17080,17080,17080,0
20230802,161100,6062952100,17080,17080,17080,17080,0
20230802,161000,6062952100,17080,17080,17080,17080,990
20230802,160900,6062952100,17080,17080,17080,17080,0
20230802,160800,6062952100,17080,17080,17080,17080,0
20230802,160700,6062952100,17080,17080,17080,17080,0
20230802,160600,6062952100,17080,17080,17080,17080,0
20230802,160500,6062952100,17080,17080,17080,17080,0
20230802,160400,6062952100,17080,17080,17080,17080,0
20230802,160300,6062952100,17080,17080,17080,17080,0
20230802,160200,6062952100,17080,17080,17080,17080,0
20230802,160100,6062952100,17080,17080,17080,17080,0
20230802,160000,6062952100,17080,17080,17080,17080,0
20230802,155900,6062952100,17080,17080,17080,17080,0
20230802,155800,6062952100,17080,17080,17080,17080,0
20230802,155700,6062952100,17080,17080,17080,17080,0
20230802,155600,6062952100,17080,17080,17080,17080,0
20230802,155500,6062952100,17080,17080,17080,17080,0
20230802,155400,6062952100,17080,17080,17080,17080,0
20230802,155300,6062952100,17080,17080,17080,17080,0
20230802,155200,6062952100,17080,17080,17080,17080,0
20230802,155100,6062952100,17080,17080,17080,17080,0
20230802,155000,6062952100,17080,17080,17080,17080,0
20230802,154900,6062952100,17080,17080,17080,17080,0
20230802,154800,6062952100,17080,17080,17080,17080,0
20230802,154700,6062952100,17080,17080,17080,17080,0
20230802,154600,6062952100,17080,17080,17080,17080,0
20230802,154500,6062952100,17080,17080,17080,17080,0
20230802,154400,6062952100,17080,17080,17080,17080,0
20230802,154300,6062952100,17080,17080,17080,17080,0
20230802,154200,6062952100,17080,17080,17080,17080,0
20230802,154100,6062952100,17080,17080,17080,17080,0
20230802,154000,6062952100,17080,17080,17080,17080,990
20230802,153900,6062952100,17080,17080,17080,17080,0
20230802,153800,6062952100,17080,17080,17080,17080,0
20230802,153700,6062952100,17080,17080,17080,17080,0
20230802,153600,6062952100,17080,17080,17080,17080,0
20230802,153500,6062952100,17080,17080,17080,17080,0
20230802,153400,6062952100,17080,17080,17080,17080,0
20230802,153300,6062952100,17080,17080,17080,17080,0
20230802,153200,6062952100,17080,17080,17080,17080,0
20230802,153100,6062952100,17080,17080,17080,17080,0
20230802,153000,6062952100,17080,17080,17080,17080,990
20230802,152900,6046042900,17140,17140,17140,17140,0
20230802,152800,6046042900,17140,17140,17140,17140,0
20230802,152700,6046042900,17140,17140,17140,17140,0
20230802,152600,6046042900,17140,17140,17140,17140,0
20230802,152500,6046042900,17140,17140,17140,17140,0
20230802,152400,6046042900,17140,17140,17140,17140,0
20230802,152300,6046042900,17140,17140,17140,17140,0
20230802,152200,6046042900,17140,17140,17140,17140,0
20230802,152100,6046042900,17140,17140,17140,17140,0
20230802,152000,6046042900,17140,17140,17140,17140,0
20230802,151900,6046042900,17140,17140,17170,17140,1725
20230802,151800,6016476320,17150,17050,17150,17050,820
20230802,151700,6002463160,17020,17010,17030,17010,300
20230802,151600,5997357060,17020,17020,17020,17010,682
20230802,151500,5985750520,17010,16990,17010,16990,375
20230802,151400,5979377770,16990,17000,17010,16990,1452
20230802,151300,5954703750,17000,17020,17020,17000,1423
20230802,151200,5930506700,17030,17040,17040,17020,667
20230802,151100,5919146500,17050,17070,17070,17040,397
20230802,151000,5912373670,17060,17080,17080,17060,219
20230802,150900,5908635940,17080,17140,17140,17080,196
20230802,150800,5905286420,17140,17100,17160,17040,77
20230802,150700,5903969660,17110,17080,17110,17080,938
20230802,150600,5887947030,17080,17070,17090,17070,1258
20230802,150500,5866451060,17080,17030,17080,17030,131
20230802,150400,5864219230,17030,17080,17080,17030,311
20230802,150300,5858922700,17040,17090,17090,17030,39
20230802,150200,5858257850,17080,17100,17100,17040,134
20230802,150100,5855974150,17100,17050,17100,17050,101
20230802,150000,5854252050,17050,17050,17100,17050,180
20230802,145900,5851183000,17100,17050,17100,17050,32
20230802,145800,5850636150,17100,17100,17100,17100,50
20230802,145700,5849781150,17100,16980,17100,16980,231
20230802,145600,5845856820,16980,16990,16990,16970,871
20230802,145500,5831067340,16990,17010,17060,16990,5474
20230802,145400,5738003940,17050,17020,17060,17010,989
20230802,145300,5721174070,17020,17080,17080,17010,2209
20230802,145200,5683542970,17080,17090,17090,17080,912
20230802,145100,5667958760,17090,17100,17140,17090,763
20230802,145000,5654912990,17100,17110,17120,17100,327
20230802,144900,5649318470,17110,17110,17110,17110,295
20230802,144800,5644271020,17110,17100,17110,17100,293
20230802,144700,5639259990,17100,17110,17110,17100,416
20230802,144600,5632144990,17100,17150,17150,17100,2927
20230802,144500,5581992830,17150,17150,17150,17150,82
20230802,144400,5580586530,17150,17150,17160,17150,93
20230802,144300,5578991570,17150,17140,17150,17140,114
20230802,144200,5577037360,17140,17140,17150,17140,70
20230802,144100,5575837510,17140,17140,17170,17140,126
20230802,144000,5573677350,17140,17140,17140,17140,46
20230802,143900,5572888910,17140,17150,17170,17140,190
20230802,143800,5569631360,17150,17150,17150,17150,66
20230802,143700,5568499460,17150,17150,17150,17140,132
20230802,143600,5566236010,17150,17150,17170,17150,103
20230802,143500,5564468850,17150,17130,17150,17130,72
20230802,143400,5563234510,17140,17140,17140,17140,173
20230802,143300,5560269290,17150,17150,17160,17150,69
20230802,143200,5559085920,17150,17140,17150,17140,35
20230802,143100,5558485770,17140,17130,17150,17120,264
20230802,143000,5553964770,17140,17110,17150,17110,1510
20230802,142900,5528113280,17100,17120,17120,17100,3629
20230802,142800,5466037580,17110,17120,17140,17110,731
20230802,142700,5453522430,17120,17140,17140,17120,2
20230802,142600,5453488170,17150,17150,17160,17150,101
20230802,142500,5451756010,17150,17120,17170,17100,2221
20230802,142400,5413757970,17170,17150,17170,17120,1052
20230802,142300,5395724930,17150,17160,17160,17150,663
20230802,142200,5384353160,17180,17150,17180,17150,39
20230802,142100,5383683880,17150,17150,17150,17150,25
20230802,142000,5383255130,17150,17170,17180,17150,1063
20230802,141900,5365015360,17170,17160,17170,17160,125
20230802,141800,5362869360,17160,17160,17160,17150,155
20230802,141700,5360209770,17150,17150,17150,17150,56
20230802,141600,5359249370,17140,17150,17160,17140,242
20230802,141500,5355099270,17150,17160,17160,17150,151
20230802,141400,5352509610,17150,17190,17190,17150,1126
20230802,141300,5333184350,17180,17170,17180,17170,560
20230802,141200,5323568990,17190,17250,17250,17180,7910
20230802,141100,5187445520,17250,17260,17260,17250,28
20230802,141000,5186962490,17260,17260,17260,17250,26
20230802,140900,5186513910,17270,17270,17280,17270,91
20230802,140800,5184942040,17280,17280,17280,17280,3
20230802,140700,5184890200,17250,17230,17250,17230,932
20230802,140600,5168822570,17240,17260,17280,17240,1750
20230802,140500,5138639810,17260,17260,17260,17260,169
20230802,140400,5135722870,17290,17250,17290,17250,126
20230802,140300,5133545290,17290,17230,17290,17230,61
20230802,140200,5132492700,17270,17220,17270,17220,85
20230802,140100,5131026890,17220,17230,17270,17210,280
20230802,140000,5126206680,17210,17240,17240,17210,2542
20230802,135900,5082417210,17250,17240,17250,17240,343
20230802,135800,5076502380,17240,17240,17240,17240,19
20230802,135700,5076174820,17230,17260,17260,17230,526
20230802,135600,5067110070,17240,17240,17240,17240,42
20230802,135500,5066385990,17230,17230,17230,17230,0
20230802,135400,5066385990,17230,17230,17230,17230,34
20230802,135300,5065800170,17270,17240,17290,17240,454
20230802,135200,5057972010,17220,17220,17240,17220,107
20230802,135100,5056129440,17220,17220,17220,17220,26
20230802,135000,5055681720,17220,17220,17220,17220,32
20230802,134900,5055130680,17220,17220,17220,17210,1045
20230802,134800,5037135990,17210,17210,17220,17210,190
20230802,134700,5033864870,17220,17220,17220,17210,1128
20230802,134600,5014442210,17220,17280,17280,17220,3236
20230802,134500,4958640870,17280,17270,17280,17270,23
20230802,134400,4958243620,17280,17260,17280,17260,717
20230802,134300,4945864970,17270,17280,17280,17270,237
20230802,134200,4941771560,17280,17270,17280,17270,38
20230802,134100,4941115150,17280,17270,17280,17270,129
20230802,134000,4938886270,17270,17280,17280,17270,54
20230802,133900,4937953310,17270,17280,17280,17260,121
20230802,133800,4935864120,17280,17260,17280,17260,201
20230802,133700,4932390860,17250,17240,17250,17240,137
20230802,133600,4930027800,17240,17260,17280,17240,2038
20230802,133500,4894871630,17270,17260,17270,17260,105
20230802,133400,4893059230,17260,17280,17280,17260,1387
20230802,133300,4869105850,17280,17290,17290,17280,506
20230802,133200,4860359120,17300,17310,17310,17300,1807
20230802,133100,4829093450,17310,17330,17330,17310,473
20230802,133000,4820902270,17320,17340,17340,17320,68
20230802,132900,4819723510,17340,17350,17350,17340,1110
20230802,132800,4800471800,17360,17360,17360,17360,30
20230802,132700,4799951000,17370,17350,17370,17350,34
20230802,132600,4799360940,17350,17350,17350,17350,447
20230802,132500,4791605490,17340,17330,17340,17330,861
20230802,132400,4776681910,17330,17320,17330,17320,57
20230802,132300,4775694350,17330,17320,17330,17310,1035
20230802,132200,4757758370,17310,17310,17310,17310,0
20230802,132100,4757758370,17310,17340,17340,17310,1115
20230802,132000,4738433490,17340,17350,17350,17340,27
20230802,131900,4737965300,17330,17310,17340,17310,378
20230802,131800,4731416350,17320,17330,17330,17320,370
20230802,131700,4725007730,17320,17320,17320,17320,24
20230802,131600,4724592050,17330,17330,17330,17320,37
20230802,131500,4723950910,17330,17330,17340,17330,59
20230802,131400,4722928390,17320,17340,17340,17320,973
20230802,131300,4706062430,17340,17340,17340,17340,72
20230802,131200,4704813950,17340,17340,17340,17340,54
20230802,131100,4703877590,17340,17340,17340,17340,24
20230802,131000,4703461430,17340,17350,17350,17340,184
20230802,130900,4700270030,17350,17340,17360,17340,51
20230802,130800,4699385430,17340,17340,17340,17340,33
20230802,130700,4698813210,17340,17350,17350,17340,138
20230802,130600,4696420200,17340,17340,17350,17340,47
20230802,130500,4695605200,17330,17340,17340,17330,388
20230802,130400,4688877470,17330,17350,17350,17330,3274
20230802,130300,4632106050,17350,17380,17380,17350,839
20230802,130200,4617535780,17380,17390,17390,17380,216
20230802,130100,4613780940,17400,17400,17400,17390,31
20230802,130000,4613241790,17400,17380,17400,17380,174
20230802,125900,4610217010,17380,17390,17390,17380,98
20230802,125800,4608512890,17390,17390,17390,17390,219
20230802,125700,4604704480,17390,17390,17400,17390,190
20230802,125600,4601398620,17400,17410,17410,17400,282
20230802,125500,4596491710,17400,17430,17430,17400,53
20230802,125400,4595568460,17440,17450,17450,17440,10
20230802,125300,4595393980,17430,17440,17460,17430,239
20230802,125200,4591227890,17440,17450,17450,17400,141
20230802,125100,4588771790,17450,17420,17450,17410,43
20230802,125000,4588022450,17420,17430,17430,17420,105
20230802,124900,4586192520,17440,17450,17450,17440,591
20230802,124800,4575884950,17450,17460,17460,17450,122
20230802,124700,4573756030,17450,17450,17450,17450,48
20230802,124600,4572918430,17450,17490,17490,17450,613
20230802,124500,4562213010,17490,17510,17510,17490,143
20230802,124400,4559711340,17510,17500,17540,17490,2017
20230802,124300,4524413540,17490,17450,17500,17450,940
20230802,124200,4507972340,17450,17430,17450,17430,224
20230802,124100,4504067750,17430,17420,17430,17410,160
20230802,124000,4501279800,17410,17400,17410,17400,57
20230802,123900,4500287700,17390,17390,17390,17390,18
20230802,123800,4499974680,17390,17380,17390,17380,62
20230802,123700,4498896690,17390,17380,17390,17380,38
20230802,123600,4498236040,17370,17380,17380,17370,178
20230802,123500,4495143810,17380,17400,17400,17380,22
20230802,123400,4494761410,17400,17400,17400,17400,15
20230802,123300,4494500410,17400,17390,17400,17370,67
20230802,123200,4493335210,17390,17360,17390,17360,372
20230802,123100,4486867520,17360,17360,17360,17360,24
20230802,123000,4486450880,17360,17360,17360,17360,21
20230802,122900,4486086320,17360,17360,17360,17360,54
20230802,122800,4485148880,17350,17360,17360,17350,61
20230802,122700,4484090170,17360,17360,17360,17360,1
20230802,122600,4484072810,17350,17350,17360,17330,555
20230802,122500,4474443840,17350,17360,17360,17350,28
20230802,122400,4473957990,17350,17330,17350,17330,55
20230802,122300,4473004120,17330,17330,17330,17330,520
20230802,122200,4463992520,17370,17330,17370,17330,50
20230802,122100,4463125850,17320,17320,17330,17320,253
20230802,122000,4458742790,17320,17330,17330,17320,133
20230802,121900,4456438080,17330,17340,17340,17330,42
20230802,121800,4455709970,17330,17340,17340,17330,54
20230802,121700,4454774050,17340,17340,17340,17340,12
20230802,121600,4454565970,17330,17330,17340,17330,542
20230802,121500,4445170930,17330,17330,17340,17330,38
20230802,121400,4444512380,17330,17340,17340,17330,103
20230802,121300,4442727360,17330,17350,17350,17330,679
20230802,121200,4430957330,17350,17360,17360,17340,895
20230802,121100,4415428200,17380,17370,17380,17360,1246
20230802,121000,4393787050,17380,17380,17380,17370,870
20230802,120900,4378670250,17380,17390,17390,17380,433
20230802,120800,4371141680,17390,17390,17390,17390,25
20230802,120700,4370706930,17410,17370,17410,17370,584
20230802,120600,4360558950,17370,17380,17380,17360,146
20230802,120500,4358023100,17370,17390,17390,17370,202
20230802,120400,4354512980,17390,17400,17400,17390,1369
20230802,120300,4330702900,17400,17410,17410,17400,92
20230802,120200,4329101810,17400,17400,17410,17400,27
20230802,120100,4328632000,17400,17400,17410,17400,62
20230802,120000,4327553000,17400,17420,17420,17400,83
20230802,115900,4326108740,17400,17410,17420,17400,619
20230802,115800,4315332580,17410,17420,17420,17400,113
20230802,115700,4313365210,17420,17410,17420,17410,20
20230802,115600,4313016860,17430,17410,17430,17410,376
20230802,115500,4306463740,17420,17400,17430,17400,97
20230802,115400,4304774890,17400,17400,17400,17390,166
20230802,115300,4301888100,17390,17390,17390,17380,64
20230802,115200,4300775590,17380,17380,17380,17380,89
20230802,115100,4299228770,17380,17380,17380,17380,53
20230802,115000,4298307630,17380,17380,17380,17380,70
20230802,114900,4297091030,17380,17390,17390,17380,1120
20230802,114800,4277624540,17390,17390,17390,17390,62
20230802,114700,4276546360,17390,17390,17390,17380,90
20230802,114600,4274982010,17380,17380,17390,17370,103
20230802,114500,4273191640,17380,17360,17380,17360,63
20230802,114400,4272097300,17340,17350,17350,17330,104
20230802,114300,4270294630,17350,17350,17350,17350,44
20230802,114200,4269531230,17340,17280,17340,17280,3000
20230802,114100,4217638550,17280,17270,17280,17260,1021
20230802,114000,4200013790,17270,17280,17290,17270,1192
20230802,113900,4179406800,17290,17330,17330,17290,1839
20230802,113800,4147580510,17330,17340,17340,17330,601
20230802,113700,4137159640,17340,17370,17370,17340,2112
20230802,113600,4100508680,17380,17380,17380,17370,675
20230802,113500,4088778280,17360,17420,17420,17360,2353
20230802,113400,4047839680,17410,17440,17450,17410,1863
20230802,113300,4015368930,17440,17440,17440,17440,100
20230802,113200,4013624930,17440,17440,17440,17440,25
20230802,113100,4013188930,17470,17460,17470,17460,389
20230802,113000,4006396950,17460,17440,17460,17440,308
20230802,112900,4001020370,17440,17440,17450,17440,64
20230802,112800,3999904110,17440,17440,17440,17440,87
20230802,112700,3998386830,17440,17440,17440,17440,24
20230802,112600,3997968270,17450,17450,17450,17440,510
20230802,112500,3989069080,17450,17450,17450,17450,152
20230802,112400,3986416680,17450,17460,17470,17450,416
20230802,112300,3979157080,17450,17480,17480,17450,231
20230802,112200,3975125200,17450,17500,17510,17450,212
20230802,112100,3971421230,17490,17450,17490,17450,185
20230802,112000,3968192360,17450,17500,17500,17450,2473
20230802,111900,3924953110,17510,17510,17510,17500,577
20230802,111800,3914851100,17510,17510,17510,17500,853
20230802,111700,3899916520,17510,17530,17530,17510,822
20230802,111600,3885517470,17540,17520,17540,17520,550
20230802,111500,3875876100,17530,17520,17530,17520,18
20230802,111400,3875560660,17520,17530,17530,17520,1926
20230802,111300,3841816020,17530,17550,17550,17530,25
20230802,111200,3841377570,17520,17570,17570,17520,2404
20230802,111100,3799209080,17570,17570,17570,17570,92
20230802,111000,3797592640,17570,17580,17600,17570,198
20230802,110900,3794112920,17580,17580,17600,17570,143
20230802,110800,3791598800,17600,17600,17600,17580,89
20230802,110700,3790033870,17600,17600,17600,17590,617
20230802,110600,3779174740,17630,17590,17630,17580,380
20230802,110500,3772486380,17600,17600,17600,17600,63
20230802,110400,3771377580,17600,17600,17610,17600,508
20230802,110300,3762436750,17600,17590,17600,17590,301
20230802,110200,3757141780,17590,17580,17590,17580,581
20230802,110100,3746927300,17600,17570,17600,17570,200
20230802,110000,3743410520,17580,17600,17610,17580,1225
20230802,105900,3721864420,17620,17610,17630,17610,481
20230802,105800,3713393280,17610,17620,17620,17610,1777
20230802,105700,3682086000,17630,17620,17630,17620,872
20230802,105600,3666713820,17620,17640,17700,17620,972
20230802,105500,3649563000,17650,17620,17720,17600,1290
20230802,105400,3626831200,17620,17640,17650,17620,1114
20230802,105300,3607198420,17640,17670,17680,17620,2368
20230802,105200,3565399580,17660,17710,17720,17660,3525
20230802,105100,3503060680,17710,17750,17750,17700,3977
20230802,105000,3432587210,17750,17770,17780,17750,1013
20230802,104900,3414589810,17760,17790,17800,17760,526
20230802,104800,3405230090,17750,17820,17850,17750,2073
20230802,104700,3368361330,17830,17870,17880,17830,731
20230802,104600,3355311350,17880,17930,17940,17870,1955
20230802,104500,3320286930,17930,17930,17940,17930,201
20230802,104400,3316682650,17940,17950,17950,17940,754
20230802,104300,3303149960,17950,17990,17990,17950,1169
20230802,104200,3282146270,18000,18020,18020,17980,2387
20230802,104100,3239171440,18020,18020,18030,18020,731
20230802,104000,3225998720,18020,18030,18040,18020,906
20230802,103900,3209661820,18030,18020,18040,18020,1096
20230802,103800,3189898500,18030,18020,18030,18010,688
20230802,103700,3177501190,18020,18010,18030,18010,430
20230802,103600,3169752580,18010,18030,18090,18010,4007
20230802,103500,3097528270,18020,18020,18030,18020,461
20230802,103400,3089218660,18020,18050,18050,18020,1487
20230802,103300,3062397170,18040,18040,18070,18030,133
20230802,103200,3059997300,18060,18060,18060,18030,213
20230802,103100,3056152040,18060,18160,18160,18060,1893
20230802,103000,3021843040,18120,18140,18170,18120,3799
20230802,102900,2952848630,18130,18080,18140,18060,1115
20230802,102800,2932640170,18080,18150,18160,18080,1331
20230802,102700,2908503740,18150,18130,18160,18130,1251
20230802,102600,2885796500,18160,18000,18160,18000,12055
20230802,102500,2667974720,18010,18000,18030,17980,2414
20230802,102400,2624513790,17990,17970,17990,17960,659
20230802,102300,2612665710,17970,17990,18040,17970,2385
20230802,102200,2569705180,17950,17930,18010,17930,7533
20230802,102100,2434227220,17920,17910,17930,17910,1165
20230802,102000,2413358870,17910,17910,17940,17900,1722
20230802,101900,2382511480,17890,17850,17950,17850,2184
20230802,101800,2343393960,17850,17800,17850,17760,463
20230802,101700,2335154490,17760,17840,17840,17760,3462
20230802,101600,2273532760,17850,17850,17850,17840,474
20230802,101500,2265072360,17840,17840,17850,17820,281
20230802,101400,2260058670,17840,17850,17850,17840,298
20230802,101300,2254740280,17850,17850,17850,17850,61
20230802,101200,2253651430,17850,17850,17860,17850,105
20230802,101100,2251776960,17860,17860,17870,17840,1463
20230802,101000,2225655230,17880,17780,17880,17780,895
20230802,100900,2209702190,17780,17780,17800,17760,198
20230802,100800,2206178670,17800,17740,17810,17740,84
20230802,100700,2204685220,17760,17730,17760,17720,427
20230802,100600,2197112460,17730,17730,17730,17730,105
20230802,100500,2195250810,17730,17730,17730,17720,406
20230802,100400,2188054910,17720,17750,17750,17720,436
20230802,100300,2180318860,17750,17760,17760,17750,217
20230802,100200,2176465110,17760,17760,17760,17750,159
20230802,100100,2173641280,17760,17760,17780,17760,195
20230802,100000,2170176080,17740,17790,17790,17740,9577
20230802,095900,2000065540,17790,17820,17820,17770,3363
20230802,095800,1940200970,17820,17820,17820,17810,614
20230802,095700,1929263180,17820,17810,17830,17800,251
20230802,095600,1924790190,17810,17820,17820,17800,441
20230802,095500,1916937220,17820,17840,17840,17820,990
20230802,095400,1899282520,17840,17910,17920,17840,1535
20230802,095300,1871826160,17910,17850,17920,17850,707
20230802,095200,1859179000,17860,17960,17990,17860,3309
20230802,095100,1799884370,17990,17930,18100,17930,26521
20230802,095000,1322619830,17910,17850,17930,17830,3801
20230802,094900,1254609000,17860,17830,17860,17830,592
20230802,094800,1244048020,17820,17820,17860,17820,2919
20230802,094700,1191976050,17820,17780,17840,17750,5624
20230802,094600,1092019340,17780,17770,17780,17770,518
20230802,094500,1082810030,17740,17820,17830,17740,4928
20230802,094400,995092060,17830,17840,17870,17820,1113
20230802,094300,975229740,17880,17810,17880,17810,4273
20230802,094200,898930040,17820,17850,17850,17790,645
20230802,094100,887427550,17850,17720,17850,17720,7379
20230802,094000,756156300,17720,17740,17740,17720,613
20230802,093900,745293710,17740,17750,17760,17700,4869
20230802,093800,658938450,17740,17730,17750,17710,2752
20230802,093700,610106750,17720,17670,17720,17670,4382
20230802,093600,532548300,17670,17650,17670,17650,717
20230802,093500,519885220,17650,17620,17670,17610,3352
20230802,093400,460726190,17620,17600,17620,17600,149
20230802,093300,458101560,17600,17560,17600,17560,588
20230802,093200,447757240,17550,17550,17550,17550,37
20230802,093100,447107890,17560,17550,17560,17520,506
20230802,093000,438239030,17560,17570,17590,17560,60
20230802,092900,437184370,17580,17540,17590,17520,371
20230802,092800,430670970,17540,17540,17540,17540,75
20230802,092700,429355470,17540,17540,17540,17540,46
20230802,092600,428548630,17550,17510,17550,17510,287
20230802,092500,423523220,17510,17580,17600,17490,1084
20230802,092400,404492490,17590,17600,17630,17590,2047
20230802,092300,368444630,17620,17570,17620,17570,3204
20230802,092200,312059490,17580,17480,17580,17480,3200
20230802,092100,255914810,17480,17460,17480,17460,1269
20230802,092000,233745550,17440,17430,17440,17430,769
20230802,091900,220335790,17430,17440,17440,17430,559
20230802,091800,210590600,17440,17440,17440,17440,255
20230802,091700,206143400,17440,17430,17440,17430,190
20230802,091600,202830540,17440,17420,17460,17420,139
20230802,091500,200408320,17420,17460,17460,17420,1234
20230802,091400,178890680,17460,17440,17460,17440,478
20230802,091300,170549520,17420,17440,17440,17420,430
20230802,091200,163054810,17440,17440,17440,17430,132
20230802,091100,160753730,17440,17450,17450,17440,31
20230802,091000,160212970,17460,17460,17460,17390,119
20230802,090900,158141040,17470,17350,17470,17350,562
20230802,090800,148369170,17290,17360,17360,17270,49
20230802,090700,147521870,17270,17260,17390,17260,653
20230802,090600,136187310,17250,17240,17250,17240,243
20230802,090500,131995990,17230,17340,17340,17230,2290
20230802,090400,92397630,17350,17380,17390,17350,82
20230802,090300,90973030,17360,17340,17360,17340,534
20230802,090200,81704790,17340,17240,17340,17220,429
20230802,090100,74297930,17240,17230,17240,17220,484
20230802,090000,65960330,17220,17200,17340,17200,3783