KissMeData/340930/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204500,1292575430,17030,17030,17030,17030,853
20230802,204400,1292575430,17030,17030,17030,17030,0
20230802,204300,1292575430,17030,17030,17030,17030,0
20230802,204200,1292575430,17030,17030,17030,17030,0
20230802,204100,1292575430,17030,17030,17030,17030,0
20230802,204000,1292575430,17030,17030,17030,17030,0
20230802,203900,1292575430,17030,17030,17030,17030,0
20230802,203800,1292575430,17030,17030,17030,17030,0
20230802,203700,1292575430,17030,17030,17030,17030,0
20230802,203600,1292575430,17030,17030,17030,17030,0
20230802,203500,1292575430,17030,17030,17030,17030,0
20230802,203400,1292575430,17030,17030,17030,17030,0
20230802,203300,1292575430,17030,17030,17030,17030,0
20230802,203200,1292575430,17030,17030,17030,17030,0
20230802,203100,1292575430,17030,17030,17030,17030,0
20230802,203000,1292575430,17030,17030,17030,17030,0
20230802,202900,1292575430,17030,17030,17030,17030,0
20230802,202800,1292575430,17030,17030,17030,17030,0
20230802,202700,1292575430,17030,17030,17030,17030,0
20230802,202600,1292575430,17030,17030,17030,17030,0
20230802,202500,1292575430,17030,17030,17030,17030,0
20230802,202400,1292575430,17030,17030,17030,17030,0
20230802,202300,1292575430,17030,17030,17030,17030,0
20230802,202200,1292575430,17030,17030,17030,17030,0
20230802,202100,1292575430,17030,17030,17030,17030,0
20230802,202000,1292575430,17030,17030,17030,17030,0
20230802,201900,1292575430,17030,17030,17030,17030,0
20230802,201800,1292575430,17030,17030,17030,17030,0
20230802,201700,1292575430,17030,17030,17030,17030,0
20230802,201600,1292575430,17030,17030,17030,17030,0
20230802,201500,1292575430,17030,17030,17030,17030,853
20230802,201400,1292575430,17030,17030,17030,17030,0
20230802,201300,1292575430,17030,17030,17030,17030,0
20230802,201200,1292575430,17030,17030,17030,17030,0
20230802,201100,1292575430,17030,17030,17030,17030,0
20230802,201000,1292575430,17030,17030,17030,17030,0
20230802,200900,1292575430,17030,17030,17030,17030,0
20230802,200800,1292575430,17030,17030,17030,17030,0
20230802,200700,1292575430,17030,17030,17030,17030,0
20230802,200600,1292575430,17030,17030,17030,17030,0
20230802,200500,1292575430,17030,17030,17030,17030,0
20230802,200400,1292575430,17030,17030,17030,17030,0
20230802,200300,1292575430,17030,17030,17030,17030,0
20230802,200200,1292575430,17030,17030,17030,17030,0
20230802,200100,1292575430,17030,17030,17030,17030,0
20230802,200000,1292575430,17030,17030,17030,17030,0
20230802,195900,1292575430,17030,17030,17030,17030,0
20230802,195800,1292575430,17030,17030,17030,17030,0
20230802,195700,1292575430,17030,17030,17030,17030,0
20230802,195600,1292575430,17030,17030,17030,17030,0
20230802,195500,1292575430,17030,17030,17030,17030,0
20230802,195400,1292575430,17030,17030,17030,17030,0
20230802,195300,1292575430,17030,17030,17030,17030,0
20230802,195200,1292575430,17030,17030,17030,17030,0
20230802,195100,1292575430,17030,17030,17030,17030,0
20230802,195000,1292575430,17030,17030,17030,17030,0
20230802,194900,1292575430,17030,17030,17030,17030,0
20230802,194800,1292575430,17030,17030,17030,17030,0
20230802,194700,1292575430,17030,17030,17030,17030,0
20230802,194600,1292575430,17030,17030,17030,17030,0
20230802,194500,1292575430,17030,17030,17030,17030,853
20230802,194400,1292575430,17030,17030,17030,17030,0
20230802,194300,1292575430,17030,17030,17030,17030,0
20230802,194200,1292575430,17030,17030,17030,17030,0
20230802,194100,1292575430,17030,17030,17030,17030,0
20230802,194000,1292575430,17030,17030,17030,17030,0
20230802,193900,1292575430,17030,17030,17030,17030,0
20230802,193800,1292575430,17030,17030,17030,17030,0
20230802,193700,1292575430,17030,17030,17030,17030,0
20230802,193600,1292575430,17030,17030,17030,17030,0
20230802,193500,1292575430,17030,17030,17030,17030,0
20230802,193400,1292575430,17030,17030,17030,17030,0
20230802,193300,1292575430,17030,17030,17030,17030,0
20230802,193200,1292575430,17030,17030,17030,17030,0
20230802,193100,1292575430,17030,17030,17030,17030,0
20230802,193000,1292575430,17030,17030,17030,17030,0
20230802,192900,1292575430,17030,17030,17030,17030,0
20230802,192800,1292575430,17030,17030,17030,17030,0
20230802,192700,1292575430,17030,17030,17030,17030,0
20230802,192600,1292575430,17030,17030,17030,17030,0
20230802,192500,1292575430,17030,17030,17030,17030,0
20230802,192400,1292575430,17030,17030,17030,17030,0
20230802,192300,1292575430,17030,17030,17030,17030,0
20230802,192200,1292575430,17030,17030,17030,17030,0
20230802,192100,1292575430,17030,17030,17030,17030,0
20230802,192000,1292575430,17030,17030,17030,17030,0
20230802,191900,1292575430,17030,17030,17030,17030,0
20230802,191800,1292575430,17030,17030,17030,17030,0
20230802,191700,1292575430,17030,17030,17030,17030,0
20230802,191600,1292575430,17030,17030,17030,17030,0
20230802,191500,1292575430,17030,17030,17030,17030,853
20230802,191400,1292575430,17030,17030,17030,17030,0
20230802,191300,1292575430,17030,17030,17030,17030,0
20230802,191200,1292575430,17030,17030,17030,17030,0
20230802,191100,1292575430,17030,17030,17030,17030,0
20230802,191000,1292575430,17030,17030,17030,17030,0
20230802,190900,1292575430,17030,17030,17030,17030,0
20230802,190800,1292575430,17030,17030,17030,17030,0
20230802,190700,1292575430,17030,17030,17030,17030,0
20230802,190600,1292575430,17030,17030,17030,17030,0
20230802,190500,1292575430,17030,17030,17030,17030,0
20230802,190400,1292575430,17030,17030,17030,17030,0
20230802,190300,1292575430,17030,17030,17030,17030,0
20230802,190200,1292575430,17030,17030,17030,17030,0
20230802,190100,1292575430,17030,17030,17030,17030,0
20230802,190000,1292575430,17030,17030,17030,17030,0
20230802,185900,1292575430,17030,17030,17030,17030,0
20230802,185800,1292575430,17030,17030,17030,17030,0
20230802,185700,1292575430,17030,17030,17030,17030,0
20230802,185600,1292575430,17030,17030,17030,17030,0
20230802,185500,1292575430,17030,17030,17030,17030,0
20230802,185400,1292575430,17030,17030,17030,17030,0
20230802,185300,1292575430,17030,17030,17030,17030,0
20230802,185200,1292575430,17030,17030,17030,17030,0
20230802,185100,1292575430,17030,17030,17030,17030,0
20230802,185000,1292575430,17030,17030,17030,17030,0
20230802,184900,1292575430,17030,17030,17030,17030,0
20230802,184800,1292575430,17030,17030,17030,17030,0
20230802,184700,1292575430,17030,17030,17030,17030,0
20230802,184600,1292575430,17030,17030,17030,17030,0
20230802,184500,1292575430,17030,17030,17030,17030,853
20230802,184400,1292575430,17030,17030,17030,17030,0
20230802,184300,1292575430,17030,17030,17030,17030,0
20230802,184200,1292575430,17030,17030,17030,17030,0
20230802,184100,1292575430,17030,17030,17030,17030,0
20230802,184000,1292575430,17030,17030,17030,17030,0
20230802,183900,1292575430,17030,17030,17030,17030,0
20230802,183800,1292575430,17030,17030,17030,17030,0
20230802,183700,1292575430,17030,17030,17030,17030,0
20230802,183600,1292575430,17030,17030,17030,17030,0
20230802,183500,1292575430,17030,17030,17030,17030,0
20230802,183400,1292575430,17030,17030,17030,17030,0
20230802,183300,1292575430,17030,17030,17030,17030,0
20230802,183200,1292575430,17030,17030,17030,17030,0
20230802,183100,1292575430,17030,17030,17030,17030,0
20230802,183000,1292575430,17030,17030,17030,17030,0
20230802,182900,1292575430,17030,17030,17030,17030,0
20230802,182800,1292575430,17030,17030,17030,17030,0
20230802,182700,1292575430,17030,17030,17030,17030,0
20230802,182600,1292575430,17030,17030,17030,17030,0
20230802,182500,1292575430,17030,17030,17030,17030,0
20230802,182400,1292575430,17030,17030,17030,17030,0
20230802,182300,1292575430,17030,17030,17030,17030,0
20230802,182200,1292575430,17030,17030,17030,17030,0
20230802,182100,1292575430,17030,17030,17030,17030,0
20230802,182000,1292575430,17030,17030,17030,17030,0
20230802,181900,1292575430,17030,17030,17030,17030,0
20230802,181800,1292575430,17030,17030,17030,17030,0
20230802,181700,1292575430,17030,17030,17030,17030,0
20230802,181600,1292575430,17030,17030,17030,17030,0
20230802,181500,1292575430,17030,17030,17030,17030,853
20230802,181400,1292575430,17030,17030,17030,17030,0
20230802,181300,1292575430,17030,17030,17030,17030,0
20230802,181200,1292575430,17030,17030,17030,17030,0
20230802,181100,1292575430,17030,17030,17030,17030,0
20230802,181000,1292575430,17030,17030,17030,17030,0
20230802,180900,1292575430,17030,17030,17030,17030,0
20230802,180800,1292575430,17030,17030,17030,17030,0
20230802,180700,1292575430,17030,17030,17030,17030,0
20230802,180600,1292575430,17030,17030,17030,17030,0
20230802,180500,1292575430,17030,17030,17030,17030,0
20230802,180400,1292575430,17030,17030,17030,17030,0
20230802,180300,1292575430,17030,17030,17030,17030,0
20230802,180200,1292575430,17030,17030,17030,17030,0
20230802,180100,1292575430,17030,17030,17030,17030,0
20230802,180000,1292575430,17030,17030,17030,17030,0
20230802,175900,1292575430,17030,17030,17030,17030,0
20230802,175800,1292575430,17030,17030,17030,17030,0
20230802,175700,1292575430,17030,17030,17030,17030,0
20230802,175600,1292575430,17030,17030,17030,17030,0
20230802,175500,1292575430,17030,17030,17030,17030,0
20230802,175400,1292575430,17030,17030,17030,17030,0
20230802,175300,1292575430,17030,17030,17030,17030,0
20230802,175200,1292575430,17030,17030,17030,17030,0
20230802,175100,1292575430,17030,17030,17030,17030,0
20230802,175000,1292575430,17030,17030,17030,17030,0
20230802,174900,1292575430,17030,17030,17030,17030,0
20230802,174800,1292575430,17030,17030,17030,17030,0
20230802,174700,1292575430,17030,17030,17030,17030,0
20230802,174600,1292575430,17030,17030,17030,17030,0
20230802,174500,1292575430,17030,17030,17030,17030,853
20230802,174400,1292575430,17030,17030,17030,17030,0
20230802,174300,1292575430,17030,17030,17030,17030,0
20230802,174200,1292575430,17030,17030,17030,17030,0
20230802,174100,1292575430,17030,17030,17030,17030,0
20230802,174000,1292575430,17030,17030,17030,17030,0
20230802,173900,1292575430,17030,17030,17030,17030,0
20230802,173800,1292575430,17030,17030,17030,17030,0
20230802,173700,1292575430,17030,17030,17030,17030,0
20230802,173600,1292575430,17030,17030,17030,17030,0
20230802,173500,1292575430,17030,17030,17030,17030,0
20230802,173400,1292575430,17030,17030,17030,17030,0
20230802,173300,1292575430,17030,17030,17030,17030,0
20230802,173200,1292575430,17030,17030,17030,17030,0
20230802,173100,1292575430,17030,17030,17030,17030,0
20230802,173000,1292575430,17030,17030,17030,17030,0
20230802,172900,1292575430,17030,17030,17030,17030,0
20230802,172800,1292575430,17030,17030,17030,17030,0
20230802,172700,1292575430,17030,17030,17030,17030,0
20230802,172600,1292575430,17030,17030,17030,17030,0
20230802,172500,1292575430,17030,17030,17030,17030,0
20230802,172400,1292575430,17030,17030,17030,17030,0
20230802,172300,1292575430,17030,17030,17030,17030,0
20230802,172200,1292575430,17030,17030,17030,17030,0
20230802,172100,1292575430,17030,17030,17030,17030,0
20230802,172000,1292575430,17030,17030,17030,17030,0
20230802,171900,1292575430,17030,17030,17030,17030,0
20230802,171800,1292575430,17030,17030,17030,17030,0
20230802,171700,1292575430,17030,17030,17030,17030,0
20230802,171600,1292575430,17030,17030,17030,17030,0
20230802,171500,1292575430,17030,17030,17030,17030,853
20230802,171400,1292575430,17030,17030,17030,17030,0
20230802,171300,1292575430,17030,17030,17030,17030,0
20230802,171200,1292575430,17030,17030,17030,17030,0
20230802,171100,1292575430,17030,17030,17030,17030,0
20230802,171000,1292575430,17030,17030,17030,17030,0
20230802,170900,1292575430,17030,17030,17030,17030,0
20230802,170800,1292575430,17030,17030,17030,17030,0
20230802,170700,1292575430,17030,17030,17030,17030,0
20230802,170600,1292575430,17030,17030,17030,17030,0
20230802,170500,1292575430,17030,17030,17030,17030,0
20230802,170400,1292575430,17030,17030,17030,17030,0
20230802,170300,1292575430,17030,17030,17030,17030,0
20230802,170200,1292575430,17030,17030,17030,17030,0
20230802,170100,1292575430,17030,17030,17030,17030,0
20230802,170000,1292575430,17030,17030,17030,17030,0
20230802,165900,1292575430,17030,17030,17030,17030,0
20230802,165800,1292575430,17030,17030,17030,17030,0
20230802,165700,1292575430,17030,17030,17030,17030,0
20230802,165600,1292575430,17030,17030,17030,17030,0
20230802,165500,1292575430,17030,17030,17030,17030,0
20230802,165400,1292575430,17030,17030,17030,17030,0
20230802,165300,1292575430,17030,17030,17030,17030,0
20230802,165200,1292575430,17030,17030,17030,17030,0
20230802,165100,1292575430,17030,17030,17030,17030,0
20230802,165000,1292575430,17030,17030,17030,17030,0
20230802,164900,1292575430,17030,17030,17030,17030,0
20230802,164800,1292575430,17030,17030,17030,17030,0
20230802,164700,1292575430,17030,17030,17030,17030,0
20230802,164600,1292575430,17030,17030,17030,17030,0
20230802,164500,1292575430,17030,17030,17030,17030,853
20230802,164400,1292575430,17030,17030,17030,17030,0
20230802,164300,1292575430,17030,17030,17030,17030,0
20230802,164200,1292575430,17030,17030,17030,17030,0
20230802,164100,1292575430,17030,17030,17030,17030,0
20230802,164000,1292575430,17030,17030,17030,17030,0
20230802,163900,1292575430,17030,17030,17030,17030,0
20230802,163800,1292575430,17030,17030,17030,17030,0
20230802,163700,1292575430,17030,17030,17030,17030,0
20230802,163600,1292575430,17030,17030,17030,17030,0
20230802,163500,1292575430,17030,17030,17030,17030,0
20230802,163400,1292575430,17030,17030,17030,17030,0
20230802,163300,1292575430,17030,17030,17030,17030,0
20230802,163200,1292575430,17030,17030,17030,17030,0
20230802,163100,1292575430,17030,17030,17030,17030,0
20230802,163000,1292575430,17030,17030,17030,17030,0
20230802,162900,1292575430,17030,17030,17030,17030,0
20230802,162800,1292575430,17030,17030,17030,17030,0
20230802,162700,1292575430,17030,17030,17030,17030,0
20230802,162600,1292575430,17030,17030,17030,17030,0
20230802,162500,1292575430,17030,17030,17030,17030,0
20230802,162400,1292575430,17030,17030,17030,17030,0
20230802,162300,1292575430,17030,17030,17030,17030,0
20230802,162200,1292575430,17030,17030,17030,17030,0
20230802,162100,1292575430,17030,17030,17030,17030,0
20230802,162000,1292575430,17030,17030,17030,17030,0
20230802,161900,1292575430,17030,17030,17030,17030,0
20230802,161800,1292575430,17030,17030,17030,17030,0
20230802,161700,1292575430,17030,17030,17030,17030,0
20230802,161600,1292575430,17030,17030,17030,17030,0
20230802,161500,1292575430,17030,17030,17030,17030,853
20230802,161400,1292575430,17030,17030,17030,17030,0
20230802,161300,1292575430,17030,17030,17030,17030,0
20230802,161200,1292575430,17030,17030,17030,17030,0
20230802,161100,1292575430,17030,17030,17030,17030,0
20230802,161000,1292575430,17030,17030,17030,17030,0
20230802,160900,1292575430,17030,17030,17030,17030,0
20230802,160800,1292575430,17030,17030,17030,17030,0
20230802,160700,1292575430,17030,17030,17030,17030,0
20230802,160600,1292575430,17030,17030,17030,17030,0
20230802,160500,1292575430,17030,17030,17030,17030,0
20230802,160400,1292575430,17030,17030,17030,17030,0
20230802,160300,1292575430,17030,17030,17030,17030,0
20230802,160200,1292575430,17030,17030,17030,17030,0
20230802,160100,1292575430,17030,17030,17030,17030,0
20230802,160000,1292575430,17030,17030,17030,17030,0
20230802,155900,1292575430,17030,17030,17030,17030,0
20230802,155800,1292575430,17030,17030,17030,17030,0
20230802,155700,1292575430,17030,17030,17030,17030,0
20230802,155600,1292575430,17030,17030,17030,17030,0
20230802,155500,1292575430,17030,17030,17030,17030,0
20230802,155400,1292575430,17030,17030,17030,17030,0
20230802,155300,1292575430,17030,17030,17030,17030,0
20230802,155200,1292575430,17030,17030,17030,17030,0
20230802,155100,1292575430,17030,17030,17030,17030,0
20230802,155000,1292575430,17030,17030,17030,17030,0
20230802,154900,1292575430,17030,17030,17030,17030,0
20230802,154800,1292575430,17030,17030,17030,17030,0
20230802,154700,1292575430,17030,17030,17030,17030,0
20230802,154600,1292575430,17030,17030,17030,17030,0
20230802,154500,1292575430,17030,17030,17030,17030,853
20230802,154400,1292575430,17030,17030,17030,17030,0
20230802,154300,1292575430,17030,17030,17030,17030,0
20230802,154200,1292575430,17030,17030,17030,17030,0
20230802,154100,1292575430,17030,17030,17030,17030,0
20230802,154000,1292575430,17030,17030,17030,17030,0
20230802,153900,1292575430,17030,17030,17030,17030,0
20230802,153800,1292575430,17030,17030,17030,17030,0
20230802,153700,1292575430,17030,17030,17030,17030,0
20230802,153600,1292575430,17030,17030,17030,17030,0
20230802,153500,1292575430,17030,17030,17030,17030,0
20230802,153400,1292575430,17030,17030,17030,17030,0
20230802,153300,1292575430,17030,17030,17030,17030,0
20230802,153200,1292575430,17030,17030,17030,17030,0
20230802,153100,1292575430,17030,17030,17030,17030,0
20230802,153000,1292575430,17030,17030,17030,17030,853
20230802,152900,1278048840,17030,17030,17030,17030,0
20230802,152800,1278048840,17030,17030,17030,17030,0
20230802,152700,1278048840,17030,17030,17030,17030,0
20230802,152600,1278048840,17030,17030,17030,17030,0
20230802,152500,1278048840,17030,17030,17030,17030,0
20230802,152400,1278048840,17030,17030,17030,17030,0
20230802,152300,1278048840,17030,17030,17030,17030,0
20230802,152200,1278048840,17030,17030,17030,17030,0
20230802,152100,1278048840,17030,17030,17030,17030,0
20230802,152000,1278048840,17030,17030,17030,17030,0
20230802,151900,1278048840,17030,17030,17030,17000,791
20230802,151800,1264596510,17040,17040,17040,17040,100
20230802,151700,1262892510,17040,17040,17040,17040,1
20230802,151600,1262875470,17060,17070,17070,17060,7
20230802,151500,1262756030,16990,16990,16990,16990,925
20230802,151400,1247040280,16990,16990,16990,16990,134
20230802,151300,1244763620,16990,16990,16990,16990,535
20230802,151200,1235673970,16990,16990,16990,16990,179
20230802,151100,1232632760,16990,17000,17000,16990,949
20230802,151000,1216506440,17000,17010,17010,17000,1202
20230802,150900,1196071360,17010,17010,17010,17010,127
20230802,150800,1193911090,17020,17020,17020,17020,2
20230802,150700,1193877050,17010,17020,17020,17010,575
20230802,150600,1184092570,17020,17050,17050,17020,18
20230802,150500,1183786120,17060,17010,17060,17010,85
20230802,150400,1182339210,17010,17020,17020,17010,113
20230802,150300,1180416730,17020,17010,17020,17010,172
20230802,150200,1177490910,17010,17010,17010,17010,20
20230802,150100,1177150710,17010,17020,17020,17000,34
20230802,150000,1176572330,17060,17060,17060,17060,10
20230802,145900,1176401730,17060,17000,17060,17000,10
20230802,145800,1176231610,17000,17000,17000,17000,264
20230802,145700,1171743610,17000,17010,17010,17000,1100
20230802,145600,1153042610,17000,17000,17000,17000,0
20230802,145500,1153042610,17000,17010,17010,17000,404
20230802,145400,1146171650,17010,17020,17020,17000,659
20230802,145300,1134962920,17020,17010,17020,17010,67
20230802,145200,1133823160,17010,17040,17040,17010,521
20230802,145100,1124952770,17030,17030,17030,17030,25
20230802,145000,1124527020,17030,17030,17030,17030,0
20230802,144900,1124527020,17030,17030,17030,17030,8
20230802,144800,1124390780,17030,17050,17050,17030,700
20230802,144700,1112468690,17050,17050,17050,17050,5
20230802,144600,1112383440,17040,17040,17040,17040,0
20230802,144500,1112383440,17040,17040,17040,17040,22
20230802,144400,1112008560,17040,17040,17040,17030,106
20230802,144300,1110203320,17030,17040,17040,17030,60
20230802,144200,1109181360,17040,17040,17040,17040,37
20230802,144100,1108550880,17030,17030,17030,17030,0
20230802,144000,1108550880,17030,17050,17050,17030,2533
20230802,143900,1065398610,17050,17050,17050,17050,2
20230802,143800,1065364510,17040,17040,17040,17040,1
20230802,143700,1065347470,17040,17040,17040,17040,0
20230802,143600,1065347470,17040,17060,17060,17040,500
20230802,143500,1056823250,17060,17070,17070,17060,597
20230802,143400,1046633180,17080,17080,17080,17080,16
20230802,143300,1046359900,17070,17080,17080,17070,511
20230802,143200,1037632130,17070,17090,17090,17070,116
20230802,143100,1035649910,17080,17080,17080,17080,507
20230802,143000,1026990350,17080,17080,17080,17080,389
20230802,142900,1020346230,17080,17080,17080,17080,28
20230802,142800,1019867990,17070,17080,17080,17070,35
20230802,142700,1019270200,17070,17070,17070,17070,48
20230802,142600,1018450840,17070,17070,17070,17070,0
20230802,142500,1018450840,17070,17070,17070,17070,39
20230802,142400,1017785110,17070,17070,17080,17070,67
20230802,142300,1016641260,17080,17080,17080,17080,20
20230802,142200,1016299660,17080,17080,17080,17080,55
20230802,142100,1015360260,17080,17080,17080,17070,70
20230802,142000,1014164760,17070,17070,17070,17070,1
20230802,141900,1014147690,17060,17070,17070,17060,43
20230802,141800,1013413730,17070,17070,17070,17070,61
20230802,141700,1012372460,17080,17080,17090,17080,932
20230802,141600,996453320,17080,17080,17080,17080,0
20230802,141500,996453320,17080,17080,17080,17080,126
20230802,141400,994301240,17060,17070,17070,17060,110
20230802,141300,992424560,17080,17080,17080,17080,0
20230802,141200,992424560,17080,17080,17080,17080,0
20230802,141100,992424560,17080,17060,17080,17060,8
20230802,141000,992288000,17060,17060,17060,17060,157
20230802,140900,989609580,17060,17060,17060,17060,31
20230802,140800,989080720,17050,17060,17060,17050,21
20230802,140700,988722480,17050,17050,17050,17050,0
20230802,140600,988722480,17050,17050,17050,17050,50
20230802,140500,987869980,17090,17090,17090,17090,308
20230802,140400,982606260,17090,17080,17090,17080,694
20230802,140300,970750800,17090,17090,17090,17090,10
20230802,140200,970579900,17100,17100,17100,17100,0
20230802,140100,970579900,17100,17100,17100,17100,11
20230802,140000,970391800,17100,17100,17100,17100,1
20230802,135900,970374700,17050,17050,17050,17050,62
20230802,135800,969317600,17050,17050,17050,17050,37
20230802,135700,968686750,17050,17040,17050,17040,73
20230802,135600,967442750,17050,17040,17050,17040,80
20230802,135500,966079250,17050,17050,17090,17040,216
20230802,135400,962397430,17040,17040,17040,17040,0
20230802,135300,962397430,17040,17040,17060,17040,166
20230802,135200,959567970,17040,17030,17040,17030,198
20230802,135100,956195350,17040,17030,17040,17030,400
20230802,135000,949380350,17040,17040,17060,17030,1680
20230802,134900,920769620,17040,17060,17060,17040,121
20230802,134800,918707480,17060,17030,17060,17030,310
20230802,134700,913428150,17030,17040,17040,17030,1805
20230802,134600,882685860,17040,17050,17050,17040,988
20230802,134500,865848310,17050,17090,17090,17050,1873
20230802,134400,833894070,17090,17090,17090,17090,0
20230802,134300,833894070,17090,17090,17090,17090,175
20230802,134200,830903320,17090,17090,17090,17090,40
20230802,134100,830219720,17090,17090,17090,17080,3248
20230802,134000,774712600,17090,17100,17100,17090,717
20230802,133900,762453310,17100,17100,17110,17100,36
20230802,133800,761837700,17100,17110,17110,17100,849
20230802,133700,747319790,17110,17110,17110,17110,548
20230802,133600,737943510,17110,17110,17110,17110,44
20230802,133500,737190670,17120,17120,17120,17120,0
20230802,133400,737190670,17120,17120,17120,17120,51
20230802,133300,736317550,17120,17120,17120,17120,0
20230802,133200,736317550,17120,17120,17120,17120,129
20230802,133100,734109070,17120,17120,17120,17120,2
20230802,133000,734074830,17120,17110,17120,17110,95
20230802,132900,732449130,17120,17120,17120,17120,0
20230802,132800,732449130,17120,17120,17120,17120,96
20230802,132700,730805610,17110,17110,17120,17110,328
20230802,132600,725192940,17110,17130,17130,17110,733
20230802,132500,712646230,17140,17140,17140,17140,15
20230802,132400,712389130,17140,17130,17140,17130,13
20230802,132300,712166410,17130,17130,17130,17130,51
20230802,132200,711292780,17120,17120,17120,17120,0
20230802,132100,711292780,17120,17120,17130,17120,193
20230802,132000,707988300,17120,17130,17130,17120,211
20230802,131900,704373980,17130,17130,17130,17130,9
20230802,131800,704219810,17130,17130,17130,17130,100
20230802,131700,702506810,17130,17130,17130,17130,193
20230802,131600,699200720,17130,17140,17140,17130,100
20230802,131500,697487670,17130,17130,17130,17130,0
20230802,131400,697487670,17130,17130,17130,17130,0
20230802,131300,697487670,17130,17130,17130,17130,0
20230802,131200,697487670,17130,17130,17130,17130,0
20230802,131100,697487670,17130,17130,17130,17130,20
20230802,131000,697145070,17200,17200,17200,17200,0
20230802,130900,697145070,17200,17150,17200,17130,896
20230802,130800,681780040,17150,17150,17150,17150,0
20230802,130700,681780040,17150,17150,17150,17150,10
20230802,130600,681608540,17150,17150,17150,17150,0
20230802,130500,681608540,17150,17150,17150,17150,0
20230802,130400,681608540,17150,17150,17150,17150,176
20230802,130300,678590140,17140,17140,17140,17140,0
20230802,130200,678590140,17140,17140,17140,17140,0
20230802,130100,678590140,17140,17140,17140,17140,43
20230802,130000,677853120,17130,17130,17130,17120,209
20230802,125900,674274950,17130,17120,17140,17120,66
20230802,125800,673144040,17120,17120,17120,17120,0
20230802,125700,673144040,17120,17120,17120,17120,0
20230802,125600,673144040,17120,17130,17130,17120,470
20230802,125500,665094200,17140,17150,17150,17140,599
20230802,125400,654823930,17150,17160,17160,17150,20
20230802,125300,654480920,17150,17150,17150,17150,0
20230802,125200,654480920,17150,17150,17150,17150,0
20230802,125100,654480920,17150,17150,17150,17150,0
20230802,125000,654480920,17150,17150,17150,17150,2
20230802,124900,654446620,17140,17140,17140,17140,0
20230802,124800,654446620,17140,17140,17140,17140,0
20230802,124700,654446620,17140,17140,17140,17140,0
20230802,124600,654446620,17140,17140,17140,17140,0
20230802,124500,654446620,17140,17140,17140,17140,0
20230802,124400,654446620,17140,17140,17140,17140,0
20230802,124300,654446620,17140,17140,17140,17140,116
20230802,124200,652458380,17140,17140,17140,17140,0
20230802,124100,652458380,17140,17140,17140,17140,165
20230802,124000,649630280,17140,17140,17140,17140,30
20230802,123900,649116080,17140,17180,17180,17140,320
20230802,123800,643628900,17190,17190,17190,17190,0
20230802,123700,643628900,17190,17190,17190,17190,1
20230802,123600,643611710,17200,17200,17200,17200,2
20230802,123500,643577310,17200,17200,17200,17200,0
20230802,123400,643577310,17200,17200,17200,17200,1
20230802,123300,643560110,17190,17190,17190,17190,5
20230802,123200,643474160,17190,17200,17200,17190,110
20230802,123100,641583160,17200,17200,17200,17200,2
20230802,123000,641548760,17200,17200,17200,17200,5
20230802,122900,641462760,17200,17190,17200,17190,17
20230802,122800,641170380,17190,17190,17190,17190,51
20230802,122700,640293690,17190,17190,17190,17190,49
20230802,122600,639451380,17190,17190,17190,17190,7
20230802,122500,639331050,17150,17140,17150,17140,111
20230802,122400,637427700,17140,17140,17140,17140,70
20230802,122300,636227900,17150,17150,17150,17150,19
20230802,122200,635902050,17150,17150,17150,17150,0
20230802,122100,635902050,17150,17150,17150,17150,50
20230802,122000,635044550,17150,17170,17170,17150,50
20230802,121900,634186850,17200,17200,17200,17200,0
20230802,121800,634186850,17200,17200,17200,17200,4
20230802,121700,634118050,17230,17230,17230,17230,0
20230802,121600,634118050,17230,17230,17230,17230,0
20230802,121500,634118050,17230,17230,17230,17230,0
20230802,121400,634118050,17230,17230,17230,17230,3
20230802,121300,634066360,17230,17220,17230,17220,12
20230802,121200,633859630,17200,17230,17230,17200,75
20230802,121100,632567530,17200,17200,17200,17200,0
20230802,121000,632567530,17200,17270,17270,17200,17
20230802,120900,632274680,17270,17220,17280,17220,359
20230802,120800,626079850,17220,17220,17220,17220,5
20230802,120700,625993750,17130,17130,17130,17130,92
20230802,120600,624417790,17110,17140,17140,17110,618
20230802,120500,613835770,17130,17120,17130,17120,232
20230802,120400,609863740,17120,17130,17150,17120,285
20230802,120300,604984010,17110,17110,17110,17110,0
20230802,120200,604984010,17110,17110,17110,17110,0
20230802,120100,604984010,17110,17160,17160,17110,644
20230802,120000,593959250,17160,17160,17170,17160,112
20230802,115900,592037230,17150,17210,17210,17150,49
20230802,115800,591196340,17180,17180,17180,17180,0
20230802,115700,591196340,17180,17180,17180,17180,0
20230802,115600,591196340,17180,17150,17180,17150,743
20230802,115500,578451610,17150,17150,17150,17150,1
20230802,115400,578434460,17120,17120,17120,17120,47
20230802,115300,577629820,17110,17110,17110,17110,0
20230802,115200,577629820,17110,17110,17110,17110,92
20230802,115100,576055700,17110,17120,17120,17110,1493
20230802,115000,550508580,17120,17120,17120,17120,5
20230802,114900,550422980,17120,17120,17120,17120,32
20230802,114800,549875140,17120,17120,17120,17120,19
20230802,114700,549549860,17110,17120,17120,17110,24
20230802,114600,549138990,17130,17130,17130,17130,21
20230802,114500,548779260,17130,17130,17130,17130,1
20230802,114400,548762130,17130,17130,17130,17130,10
20230802,114300,548590830,17120,17120,17130,17120,150
20230802,114200,546022600,17120,17120,17120,17120,42
20230802,114100,545303560,17120,17120,17120,17120,137
20230802,114000,542958120,17130,17130,17130,17130,0
20230802,113900,542958120,17130,17130,17130,17130,20
20230802,113800,542615520,17110,17110,17110,17110,0
20230802,113700,542615520,17110,17130,17130,17110,642
20230802,113600,531625900,17130,17130,17130,17130,252
20230802,113500,527309140,17130,17130,17130,17130,0
20230802,113400,527309140,17130,17130,17130,17130,125
20230802,113300,525167890,17130,17140,17140,17130,148
20230802,113200,522632640,17130,17140,17140,17130,114
20230802,113100,520678960,17140,17130,17140,17130,282
20230802,113000,515846160,17130,17130,17140,17130,19
20230802,112900,515520580,17130,17140,17140,17130,95
20230802,112800,513893100,17140,17150,17150,17140,750
20230802,112700,501031610,17150,17160,17160,17150,416
20230802,112600,493893550,17180,17160,17180,17160,414
20230802,112500,486789290,17160,17190,17190,17160,1266
20230802,112400,465046300,17200,17190,17200,17190,15
20230802,112300,464788440,17190,17180,17190,17180,319
20230802,112200,459308000,17190,17190,17190,17190,77
20230802,112100,457984370,17200,17200,17200,17200,378
20230802,112000,451482770,17200,17220,17220,17200,123
20230802,111900,449365940,17220,17220,17220,17220,1
20230802,111800,449348720,17220,17210,17220,17210,215
20230802,111700,445648470,17220,17220,17220,17220,0
20230802,111600,445648470,17220,17220,17220,17220,56
20230802,111500,444684150,17220,17220,17220,17220,46
20230802,111400,443892030,17230,17260,17260,17230,81
20230802,111300,442495120,17270,17270,17270,17270,81
20230802,111200,441096250,17270,17280,17280,17270,10
20230802,111100,440923520,17290,17290,17290,17290,6
20230802,111000,440819780,17340,17340,17340,17340,0
20230802,110900,440819780,17340,17340,17340,17340,0
20230802,110800,440819780,17340,17340,17340,17340,0
20230802,110700,440819780,17340,17300,17340,17300,97
20230802,110600,439141640,17360,17360,17360,17360,0
20230802,110500,439141640,17360,17360,17360,17360,0
20230802,110400,439141640,17360,17230,17360,17230,116
20230802,110300,437140880,17220,17220,17220,17220,0
20230802,110200,437140880,17220,17220,17220,17220,0
20230802,110100,437140880,17220,17220,17230,17220,980
20230802,110000,420257070,17210,17210,17210,17210,0
20230802,105900,420257070,17210,17220,17220,17210,55
20230802,105800,419310510,17200,17230,17230,17200,1021
20230802,105700,401738430,17220,17220,17220,17220,32
20230802,105600,401187390,17220,17230,17230,17220,50
20230802,105500,400326010,17210,17210,17210,17210,0
20230802,105400,400326010,17210,17330,17330,17210,875
20230802,105300,385230880,17330,17380,17380,17330,946
20230802,105200,368811710,17380,17380,17380,17380,6
20230802,105100,368707430,17380,17380,17380,17380,0
20230802,105000,368707430,17380,17380,17380,17380,30
20230802,104900,368186030,17380,17380,17380,17380,10
20230802,104800,368012230,17380,17380,17380,17380,8
20230802,104700,367873190,17380,17400,17400,17380,50
20230802,104600,367004170,17380,17380,17380,17380,0
20230802,104500,367004170,17380,17380,17380,17380,10
20230802,104400,366830370,17380,17410,17410,17380,141
20230802,104300,364377770,17400,17400,17400,17400,148
20230802,104200,361802570,17400,17400,17400,17400,0
20230802,104100,361802570,17400,17400,17400,17400,0
20230802,104000,361802570,17400,17440,17440,17400,292
20230802,103900,356720540,17440,17440,17440,17440,43
20230802,103800,355970620,17440,17440,17440,17440,10
20230802,103700,355796220,17440,17460,17460,17440,167
20230802,103600,352881590,17460,17460,17460,17460,402
20230802,103500,345862670,17460,17470,17470,17460,88
20230802,103400,344326090,17460,17460,17460,17460,10
20230802,103300,344151490,17460,17470,17470,17460,110
20230802,103200,342229960,17460,17510,17510,17460,986
20230802,103100,324977300,17510,17530,17530,17510,552
20230802,103000,315305610,17530,17540,17540,17530,729
20230802,102900,302519090,17540,17540,17540,17540,225
20230802,102800,298572590,17540,17530,17540,17530,185
20230802,102700,295327790,17530,17530,17530,17530,275
20230802,102600,290507040,17530,17530,17530,17530,155
20230802,102500,287789890,17540,17540,17540,17540,37
20230802,102400,287140910,17540,17540,17540,17540,8
20230802,102300,287000590,17550,17550,17550,17550,3
20230802,102200,286947940,17570,17570,17570,17570,16
20230802,102100,286666820,17570,17570,17570,17570,0
20230802,102000,286666820,17570,17570,17570,17570,4
20230802,101900,286596540,17570,17570,17570,17570,100
20230802,101800,284839540,17570,17530,17570,17530,101
20230802,101700,283065010,17530,17530,17530,17530,2
20230802,101600,283029950,17530,17530,17530,17530,5
20230802,101500,282942300,17520,17570,17570,17520,102
20230802,101400,281154950,17520,17550,17550,17520,53
20230802,101300,280226090,17550,17550,17550,17550,0
20230802,101200,280226090,17550,17550,17550,17550,19
20230802,101100,279892640,17560,17560,17560,17560,0
20230802,101000,279892640,17560,17550,17560,17550,60
20230802,100900,278839540,17550,17560,17560,17550,350
20230802,100800,272697030,17550,17550,17550,17550,0
20230802,100700,272697030,17550,17550,17550,17550,492
20230802,100600,264062430,17550,17550,17550,17550,289
20230802,100500,258990480,17560,17560,17560,17560,2
20230802,100400,258955360,17530,17540,17540,17530,178
20230802,100300,255834950,17540,17550,17550,17540,178
20230802,100200,252712130,17550,17550,17580,17550,34
20230802,100100,252115280,17550,17540,17550,17540,44
20230802,100000,251343360,17520,17520,17520,17520,0
20230802,095900,251343360,17520,17540,17540,17520,633
20230802,095800,240250080,17550,17550,17550,17550,7
20230802,095700,240127230,17580,17580,17580,17580,51
20230802,095600,239230650,17550,17550,17550,17550,104
20230802,095500,237405450,17550,17550,17550,17550,0
20230802,095400,237405450,17550,17560,17560,17550,27
20230802,095300,236931590,17600,17600,17600,17600,0
20230802,095200,236931590,17600,17600,17600,17600,81
20230802,095100,235505990,17600,17600,17610,17600,1259
20230802,095000,213347030,17610,17570,17610,17570,264
20230802,094900,208699390,17550,17550,17550,17550,5
20230802,094800,208611640,17550,17540,17550,17540,11
20230802,094700,208418600,17520,17520,17520,17520,0
20230802,094600,208418600,17520,17520,17520,17520,0
20230802,094500,208418600,17520,17520,17520,17520,18
20230802,094400,208103240,17520,17550,17550,17520,806
20230802,094300,193979500,17550,17600,17600,17550,46
20230802,094200,193171720,17600,17600,17600,17600,2
20230802,094100,193136520,17610,17610,17610,17610,100
20230802,094000,191375520,17610,17610,17610,17610,148
20230802,093900,188769240,17620,17620,17620,17620,61
20230802,093800,187694420,17550,17550,17550,17550,5
20230802,093700,187606670,17550,17610,17620,17550,64
20230802,093600,186480160,17630,17570,17630,17570,438
20230802,093500,178773730,17570,17540,17570,17520,263
20230802,093400,174161240,17520,17520,17520,17520,0
20230802,093300,174161240,17520,17520,17520,17520,0
20230802,093200,174161240,17520,17520,17520,17520,0
20230802,093100,174161240,17520,17520,17520,17520,0
20230802,093000,174161240,17520,17520,17520,17520,193
20230802,092900,170779880,17520,17540,17540,17520,425
20230802,092800,163329690,17530,17530,17530,17530,0
20230802,092700,163329690,17530,17540,17540,17530,210
20230802,092600,159647280,17550,17560,17560,17550,191
20230802,092500,156295080,17550,17570,17570,17550,9
20230802,092400,156137110,17570,17560,17570,17550,163
20230802,092300,153276410,17560,17580,17580,17560,209
20230802,092200,149604030,17580,17570,17580,17560,50
20230802,092100,148725190,17550,17530,17550,17530,31
20230802,092000,148181640,17530,17590,17590,17530,624
20230802,091900,137233450,17560,17540,17560,17540,117
20230802,091800,135181210,17560,17650,17650,17550,157
20230802,091700,132424930,17700,17570,17700,17570,872
20230802,091600,117033430,17520,17540,17540,17520,254
20230802,091500,112582170,17600,17570,17600,17540,1720
20230802,091400,82331700,17570,17540,17570,17540,531
20230802,091300,73010460,17540,17510,17540,17510,55
20230802,091200,72046600,17510,17490,17510,17490,116
20230802,091100,70016220,17480,17450,17480,17450,383
20230802,091000,63328660,17430,17390,17430,17390,127
20230802,090900,61117310,17380,17380,17380,17380,513
20230802,090800,52201370,17380,17380,17380,17380,93
20230802,090700,50585030,17390,17330,17400,17230,112
20230802,090600,48646100,17360,17380,17390,17360,834
20230802,090500,34159830,17360,17340,17370,17330,306
20230802,090400,28850020,17340,17350,17350,17340,2
20230802,090300,28815330,17340,17350,17350,17210,204
20230802,090200,25304130,17200,17200,17360,17200,366
20230802,090100,19008710,17200,17200,17200,17200,6
20230802,090000,18905510,17200,17220,17220,17200,1092