KissMeData/200130/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201400,1616166620,17520,17520,17520,17520,1145
20230801,201300,1616166620,17520,17520,17520,17520,0
20230801,201200,1616166620,17520,17520,17520,17520,0
20230801,201100,1616166620,17520,17520,17520,17520,0
20230801,201000,1616166620,17520,17520,17520,17520,0
20230801,200900,1616166620,17520,17520,17520,17520,0
20230801,200800,1616166620,17520,17520,17520,17520,0
20230801,200700,1616166620,17520,17520,17520,17520,0
20230801,200600,1616166620,17520,17520,17520,17520,0
20230801,200500,1616166620,17520,17520,17520,17520,0
20230801,200400,1616166620,17520,17520,17520,17520,0
20230801,200300,1616166620,17520,17520,17520,17520,0
20230801,200200,1616166620,17520,17520,17520,17520,0
20230801,200100,1616166620,17520,17520,17520,17520,0
20230801,200000,1616166620,17520,17520,17520,17520,0
20230801,195900,1616166620,17520,17520,17520,17520,0
20230801,195800,1616166620,17520,17520,17520,17520,0
20230801,195700,1616166620,17520,17520,17520,17520,0
20230801,195600,1616166620,17520,17520,17520,17520,0
20230801,195500,1616166620,17520,17520,17520,17520,0
20230801,195400,1616166620,17520,17520,17520,17520,0
20230801,195300,1616166620,17520,17520,17520,17520,0
20230801,195200,1616166620,17520,17520,17520,17520,0
20230801,195100,1616166620,17520,17520,17520,17520,0
20230801,195000,1616166620,17520,17520,17520,17520,0
20230801,194900,1616166620,17520,17520,17520,17520,0
20230801,194800,1616166620,17520,17520,17520,17520,0
20230801,194700,1616166620,17520,17520,17520,17520,0
20230801,194600,1616166620,17520,17520,17520,17520,0
20230801,194500,1616166620,17520,17520,17520,17520,0
20230801,194400,1616166620,17520,17520,17520,17520,1145
20230801,194300,1616166620,17520,17520,17520,17520,0
20230801,194200,1616166620,17520,17520,17520,17520,0
20230801,194100,1616166620,17520,17520,17520,17520,0
20230801,194000,1616166620,17520,17520,17520,17520,0
20230801,193900,1616166620,17520,17520,17520,17520,0
20230801,193800,1616166620,17520,17520,17520,17520,0
20230801,193700,1616166620,17520,17520,17520,17520,0
20230801,193600,1616166620,17520,17520,17520,17520,0
20230801,193500,1616166620,17520,17520,17520,17520,0
20230801,193400,1616166620,17520,17520,17520,17520,0
20230801,193300,1616166620,17520,17520,17520,17520,0
20230801,193200,1616166620,17520,17520,17520,17520,0
20230801,193100,1616166620,17520,17520,17520,17520,0
20230801,193000,1616166620,17520,17520,17520,17520,0
20230801,192900,1616166620,17520,17520,17520,17520,0
20230801,192800,1616166620,17520,17520,17520,17520,0
20230801,192700,1616166620,17520,17520,17520,17520,0
20230801,192600,1616166620,17520,17520,17520,17520,0
20230801,192500,1616166620,17520,17520,17520,17520,0
20230801,192400,1616166620,17520,17520,17520,17520,0
20230801,192300,1616166620,17520,17520,17520,17520,0
20230801,192200,1616166620,17520,17520,17520,17520,0
20230801,192100,1616166620,17520,17520,17520,17520,0
20230801,192000,1616166620,17520,17520,17520,17520,0
20230801,191900,1616166620,17520,17520,17520,17520,0
20230801,191800,1616166620,17520,17520,17520,17520,0
20230801,191700,1616166620,17520,17520,17520,17520,0
20230801,191600,1616166620,17520,17520,17520,17520,0
20230801,191500,1616166620,17520,17520,17520,17520,0
20230801,191400,1616166620,17520,17520,17520,17520,1145
20230801,191300,1616166620,17520,17520,17520,17520,0
20230801,191200,1616166620,17520,17520,17520,17520,0
20230801,191100,1616166620,17520,17520,17520,17520,0
20230801,191000,1616166620,17520,17520,17520,17520,0
20230801,190900,1616166620,17520,17520,17520,17520,0
20230801,190800,1616166620,17520,17520,17520,17520,0
20230801,190700,1616166620,17520,17520,17520,17520,0
20230801,190600,1616166620,17520,17520,17520,17520,0
20230801,190500,1616166620,17520,17520,17520,17520,0
20230801,190400,1616166620,17520,17520,17520,17520,0
20230801,190300,1616166620,17520,17520,17520,17520,0
20230801,190200,1616166620,17520,17520,17520,17520,0
20230801,190100,1616166620,17520,17520,17520,17520,0
20230801,190000,1616166620,17520,17520,17520,17520,0
20230801,185900,1616166620,17520,17520,17520,17520,0
20230801,185800,1616166620,17520,17520,17520,17520,0
20230801,185700,1616166620,17520,17520,17520,17520,0
20230801,185600,1616166620,17520,17520,17520,17520,0
20230801,185500,1616166620,17520,17520,17520,17520,0
20230801,185400,1616166620,17520,17520,17520,17520,0
20230801,185300,1616166620,17520,17520,17520,17520,0
20230801,185200,1616166620,17520,17520,17520,17520,0
20230801,185100,1616166620,17520,17520,17520,17520,0
20230801,185000,1616166620,17520,17520,17520,17520,0
20230801,184900,1616166620,17520,17520,17520,17520,0
20230801,184800,1616166620,17520,17520,17520,17520,0
20230801,184700,1616166620,17520,17520,17520,17520,0
20230801,184600,1616166620,17520,17520,17520,17520,0
20230801,184500,1616166620,17520,17520,17520,17520,0
20230801,184400,1616166620,17520,17520,17520,17520,1145
20230801,184300,1616166620,17520,17520,17520,17520,0
20230801,184200,1616166620,17520,17520,17520,17520,0
20230801,184100,1616166620,17520,17520,17520,17520,0
20230801,184000,1616166620,17520,17520,17520,17520,0
20230801,183900,1616166620,17520,17520,17520,17520,0
20230801,183800,1616166620,17520,17520,17520,17520,0
20230801,183700,1616166620,17520,17520,17520,17520,0
20230801,183600,1616166620,17520,17520,17520,17520,0
20230801,183500,1616166620,17520,17520,17520,17520,0
20230801,183400,1616166620,17520,17520,17520,17520,0
20230801,183300,1616166620,17520,17520,17520,17520,0
20230801,183200,1616166620,17520,17520,17520,17520,0
20230801,183100,1616166620,17520,17520,17520,17520,0
20230801,183000,1616166620,17520,17520,17520,17520,0
20230801,182900,1616166620,17520,17520,17520,17520,0
20230801,182800,1616166620,17520,17520,17520,17520,0
20230801,182700,1616166620,17520,17520,17520,17520,0
20230801,182600,1616166620,17520,17520,17520,17520,0
20230801,182500,1616166620,17520,17520,17520,17520,0
20230801,182400,1616166620,17520,17520,17520,17520,0
20230801,182300,1616166620,17520,17520,17520,17520,0
20230801,182200,1616166620,17520,17520,17520,17520,0
20230801,182100,1616166620,17520,17520,17520,17520,0
20230801,182000,1616166620,17520,17520,17520,17520,0
20230801,181900,1616166620,17520,17520,17520,17520,0
20230801,181800,1616166620,17520,17520,17520,17520,0
20230801,181700,1616166620,17520,17520,17520,17520,0
20230801,181600,1616166620,17520,17520,17520,17520,0
20230801,181500,1616166620,17520,17520,17520,17520,0
20230801,181400,1616166620,17520,17520,17520,17520,1145
20230801,181300,1616166620,17520,17520,17520,17520,0
20230801,181200,1616166620,17520,17520,17520,17520,0
20230801,181100,1616166620,17520,17520,17520,17520,0
20230801,181000,1616166620,17520,17520,17520,17520,0
20230801,180900,1616166620,17520,17520,17520,17520,0
20230801,180800,1616166620,17520,17520,17520,17520,0
20230801,180700,1616166620,17520,17520,17520,17520,0
20230801,180600,1616166620,17520,17520,17520,17520,0
20230801,180500,1616166620,17520,17520,17520,17520,0
20230801,180400,1616166620,17520,17520,17520,17520,0
20230801,180300,1616166620,17520,17520,17520,17520,0
20230801,180200,1616166620,17520,17520,17520,17520,0
20230801,180100,1616166620,17520,17520,17520,17520,0
20230801,180000,1616166620,17520,17520,17520,17520,0
20230801,175900,1616166620,17520,17520,17520,17520,0
20230801,175800,1616166620,17520,17520,17520,17520,0
20230801,175700,1616166620,17520,17520,17520,17520,0
20230801,175600,1616166620,17520,17520,17520,17520,0
20230801,175500,1616166620,17520,17520,17520,17520,0
20230801,175400,1616166620,17520,17520,17520,17520,0
20230801,175300,1616166620,17520,17520,17520,17520,0
20230801,175200,1616166620,17520,17520,17520,17520,0
20230801,175100,1616166620,17520,17520,17520,17520,0
20230801,175000,1616166620,17520,17520,17520,17520,0
20230801,174900,1616166620,17520,17520,17520,17520,0
20230801,174800,1616166620,17520,17520,17520,17520,0
20230801,174700,1616166620,17520,17520,17520,17520,0
20230801,174600,1616166620,17520,17520,17520,17520,0
20230801,174500,1616166620,17520,17520,17520,17520,0
20230801,174400,1616166620,17520,17520,17520,17520,1145
20230801,174300,1616166620,17520,17520,17520,17520,0
20230801,174200,1616166620,17520,17520,17520,17520,0
20230801,174100,1616166620,17520,17520,17520,17520,0
20230801,174000,1616166620,17520,17520,17520,17520,0
20230801,173900,1616166620,17520,17520,17520,17520,0
20230801,173800,1616166620,17520,17520,17520,17520,0
20230801,173700,1616166620,17520,17520,17520,17520,0
20230801,173600,1616166620,17520,17520,17520,17520,0
20230801,173500,1616166620,17520,17520,17520,17520,0
20230801,173400,1616166620,17520,17520,17520,17520,0
20230801,173300,1616166620,17520,17520,17520,17520,0
20230801,173200,1616166620,17520,17520,17520,17520,0
20230801,173100,1616166620,17520,17520,17520,17520,0
20230801,173000,1616166620,17520,17520,17520,17520,0
20230801,172900,1616166620,17520,17520,17520,17520,0
20230801,172800,1616166620,17520,17520,17520,17520,0
20230801,172700,1616166620,17520,17520,17520,17520,0
20230801,172600,1616166620,17520,17520,17520,17520,0
20230801,172500,1616166620,17520,17520,17520,17520,0
20230801,172400,1616166620,17520,17520,17520,17520,0
20230801,172300,1616166620,17520,17520,17520,17520,0
20230801,172200,1616166620,17520,17520,17520,17520,0
20230801,172100,1616166620,17520,17520,17520,17520,0
20230801,172000,1616166620,17520,17520,17520,17520,0
20230801,171900,1616166620,17520,17520,17520,17520,0
20230801,171800,1616166620,17520,17520,17520,17520,0
20230801,171700,1616166620,17520,17520,17520,17520,0
20230801,171600,1616166620,17520,17520,17520,17520,0
20230801,171500,1616166620,17520,17520,17520,17520,0
20230801,171400,1616166620,17520,17520,17520,17520,1145
20230801,171300,1616166620,17520,17520,17520,17520,0
20230801,171200,1616166620,17520,17520,17520,17520,0
20230801,171100,1616166620,17520,17520,17520,17520,0
20230801,171000,1616166620,17520,17520,17520,17520,0
20230801,170900,1616166620,17520,17520,17520,17520,0
20230801,170800,1616166620,17520,17520,17520,17520,0
20230801,170700,1616166620,17520,17520,17520,17520,0
20230801,170600,1616166620,17520,17520,17520,17520,0
20230801,170500,1616166620,17520,17520,17520,17520,0
20230801,170400,1616166620,17520,17520,17520,17520,0
20230801,170300,1616166620,17520,17520,17520,17520,0
20230801,170200,1616166620,17520,17520,17520,17520,0
20230801,170100,1616166620,17520,17520,17520,17520,0
20230801,170000,1616166620,17520,17520,17520,17520,0
20230801,165900,1616166620,17520,17520,17520,17520,0
20230801,165800,1616166620,17520,17520,17520,17520,0
20230801,165700,1616166620,17520,17520,17520,17520,0
20230801,165600,1616166620,17520,17520,17520,17520,0
20230801,165500,1616166620,17520,17520,17520,17520,0
20230801,165400,1616166620,17520,17520,17520,17520,0
20230801,165300,1616166620,17520,17520,17520,17520,0
20230801,165200,1616166620,17520,17520,17520,17520,0
20230801,165100,1616166620,17520,17520,17520,17520,0
20230801,165000,1616166620,17520,17520,17520,17520,0
20230801,164900,1616166620,17520,17520,17520,17520,0
20230801,164800,1616166620,17520,17520,17520,17520,0
20230801,164700,1616166620,17520,17520,17520,17520,0
20230801,164600,1616166620,17520,17520,17520,17520,0
20230801,164500,1616166620,17520,17520,17520,17520,0
20230801,164400,1616166620,17520,17520,17520,17520,1145
20230801,164300,1616166620,17520,17520,17520,17520,0
20230801,164200,1616166620,17520,17520,17520,17520,0
20230801,164100,1616166620,17520,17520,17520,17520,0
20230801,164000,1616166620,17520,17520,17520,17520,0
20230801,163900,1616166620,17520,17520,17520,17520,0
20230801,163800,1616166620,17520,17520,17520,17520,0
20230801,163700,1616166620,17520,17520,17520,17520,0
20230801,163600,1616166620,17520,17520,17520,17520,0
20230801,163500,1616166620,17520,17520,17520,17520,0
20230801,163400,1616166620,17520,17520,17520,17520,0
20230801,163300,1616166620,17520,17520,17520,17520,0
20230801,163200,1616166620,17520,17520,17520,17520,0
20230801,163100,1616166620,17520,17520,17520,17520,0
20230801,163000,1616166620,17520,17520,17520,17520,0
20230801,162900,1616166620,17520,17520,17520,17520,0
20230801,162800,1616166620,17520,17520,17520,17520,0
20230801,162700,1616166620,17520,17520,17520,17520,0
20230801,162600,1616166620,17520,17520,17520,17520,0
20230801,162500,1616166620,17520,17520,17520,17520,0
20230801,162400,1616166620,17520,17520,17520,17520,0
20230801,162300,1616166620,17520,17520,17520,17520,0
20230801,162200,1616166620,17520,17520,17520,17520,0
20230801,162100,1616166620,17520,17520,17520,17520,0
20230801,162000,1616166620,17520,17520,17520,17520,0
20230801,161900,1616166620,17520,17520,17520,17520,0
20230801,161800,1616166620,17520,17520,17520,17520,0
20230801,161700,1616166620,17520,17520,17520,17520,0
20230801,161600,1616166620,17520,17520,17520,17520,0
20230801,161500,1616166620,17520,17520,17520,17520,0
20230801,161400,1616166620,17520,17520,17520,17520,1145
20230801,161300,1616166620,17520,17520,17520,17520,0
20230801,161200,1616166620,17520,17520,17520,17520,0
20230801,161100,1616166620,17520,17520,17520,17520,0
20230801,161000,1616166620,17520,17520,17520,17520,0
20230801,160900,1616166620,17520,17520,17520,17520,0
20230801,160800,1616166620,17520,17520,17520,17520,0
20230801,160700,1616166620,17520,17520,17520,17520,0
20230801,160600,1616166620,17520,17520,17520,17520,0
20230801,160500,1616166620,17520,17520,17520,17520,0
20230801,160400,1616166620,17520,17520,17520,17520,0
20230801,160300,1616166620,17520,17520,17520,17520,0
20230801,160200,1616166620,17520,17520,17520,17520,0
20230801,160100,1616166620,17520,17520,17520,17520,0
20230801,160000,1616166620,17520,17520,17520,17520,0
20230801,155900,1616166620,17520,17520,17520,17520,0
20230801,155800,1616166620,17520,17520,17520,17520,0
20230801,155700,1616166620,17520,17520,17520,17520,0
20230801,155600,1616166620,17520,17520,17520,17520,0
20230801,155500,1616166620,17520,17520,17520,17520,0
20230801,155400,1616166620,17520,17520,17520,17520,0
20230801,155300,1616166620,17520,17520,17520,17520,0
20230801,155200,1616166620,17520,17520,17520,17520,0
20230801,155100,1616166620,17520,17520,17520,17520,0
20230801,155000,1616166620,17520,17520,17520,17520,0
20230801,154900,1616166620,17520,17520,17520,17520,0
20230801,154800,1616166620,17520,17520,17520,17520,0
20230801,154700,1616166620,17520,17520,17520,17520,0
20230801,154600,1616166620,17520,17520,17520,17520,0
20230801,154500,1616166620,17520,17520,17520,17520,0
20230801,154400,1616166620,17520,17520,17520,17520,1145
20230801,154300,1616166620,17520,17520,17520,17520,0
20230801,154200,1616166620,17520,17520,17520,17520,0
20230801,154100,1616166620,17520,17520,17520,17520,0
20230801,154000,1616166620,17520,17520,17520,17520,0
20230801,153900,1616166620,17520,17520,17520,17520,0
20230801,153800,1616166620,17520,17520,17520,17520,0
20230801,153700,1616166620,17520,17520,17520,17520,0
20230801,153600,1616166620,17520,17520,17520,17520,0
20230801,153500,1616166620,17520,17520,17520,17520,0
20230801,153400,1616166620,17520,17520,17520,17520,0
20230801,153300,1616166620,17520,17520,17520,17520,0
20230801,153200,1616166620,17520,17520,17520,17520,0
20230801,153100,1616166620,17520,17520,17520,17520,0
20230801,153000,1616166620,17520,17520,17520,17520,1145
20230801,152900,1596106220,17580,17580,17580,17580,0
20230801,152800,1596106220,17580,17580,17580,17580,0
20230801,152700,1596106220,17580,17580,17580,17580,0
20230801,152600,1596106220,17580,17580,17580,17580,0
20230801,152500,1596106220,17580,17580,17580,17580,0
20230801,152400,1596106220,17580,17580,17580,17580,0
20230801,152300,1596106220,17580,17580,17580,17580,0
20230801,152200,1596106220,17580,17580,17580,17580,0
20230801,152100,1596106220,17580,17580,17580,17580,0
20230801,152000,1596106220,17580,17580,17580,17580,0
20230801,151900,1596106220,17580,17540,17580,17540,783
20230801,151800,1582356250,17540,17540,17540,17540,172
20230801,151700,1579339370,17530,17520,17540,17520,348
20230801,151600,1573237090,17530,17510,17530,17510,222
20230801,151500,1569347380,17510,17510,17520,17500,58
20230801,151400,1568331790,17500,17500,17510,17500,136
20230801,151300,1565950730,17500,17520,17530,17500,72
20230801,151200,1564689020,17510,17500,17540,17500,71
20230801,151100,1563444930,17530,17530,17530,17500,609
20230801,151000,1552779230,17530,17520,17530,17520,150
20230801,150900,1550149990,17520,17530,17540,17520,400
20230801,150800,1543137790,17530,17500,17530,17500,123
20230801,150700,1540984340,17510,17490,17510,17490,95
20230801,150600,1539321430,17490,17490,17500,17490,34
20230801,150500,1538726710,17490,17500,17520,17490,185
20230801,150400,1535486780,17490,17480,17500,17480,62
20230801,150300,1534402180,17480,17500,17500,17480,105
20230801,150200,1532564870,17500,17530,17530,17500,78
20230801,150100,1531198170,17530,17420,17570,17410,1479
20230801,150000,1505351270,17420,17460,17460,17420,383
20230801,145900,1498677850,17450,17450,17450,17450,450
20230801,145800,1490825350,17450,17450,17450,17450,32
20230801,145700,1490266950,17460,17450,17460,17450,21
20230801,145600,1489900490,17450,17450,17450,17450,29
20230801,145500,1489394440,17450,17470,17470,17450,47
20230801,145400,1488573790,17460,17470,17470,17450,918
20230801,145300,1472543080,17470,17470,17480,17470,182
20230801,145200,1469363510,17470,17480,17480,17470,76
20230801,145100,1468035330,17470,17470,17470,17470,53
20230801,145000,1467109420,17470,17470,17470,17470,31
20230801,144900,1466567850,17470,17470,17470,17470,29
20230801,144800,1466061220,17480,17470,17480,17460,824
20230801,144700,1451663430,17470,17470,17490,17470,183
20230801,144600,1448464390,17470,17470,17480,17460,23
20230801,144500,1448062600,17470,17470,17470,17460,43
20230801,144400,1447311550,17470,17460,17470,17460,323
20230801,144300,1441668960,17480,17460,17480,17460,402
20230801,144200,1434646160,17460,17460,17470,17460,30
20230801,144100,1434122330,17470,17480,17570,17460,306
20230801,144000,1428770450,17470,17470,17480,17460,228
20230801,143900,1424786920,17460,17460,17470,17460,115
20230801,143800,1422778660,17470,17480,17480,17470,223
20230801,143700,1418881060,17480,17490,17500,17480,153
20230801,143600,1416204630,17480,17490,17490,17480,47
20230801,143500,1415382780,17490,17490,17490,17490,106
20230801,143400,1413528840,17500,17480,17500,17480,51
20230801,143300,1412636540,17480,17490,17490,17480,78
20230801,143200,1411272380,17500,17480,17560,17480,1261
20230801,143100,1389198770,17480,17460,17480,17460,267
20230801,143000,1384532790,17460,17430,17470,17430,109
20230801,142900,1382630750,17430,17450,17450,17430,139
20230801,142800,1380205740,17450,17450,17460,17450,540
20230801,142700,1370777630,17450,17450,17460,17450,171
20230801,142600,1367793580,17450,17450,17450,17450,26
20230801,142500,1367339880,17450,17450,17450,17450,28
20230801,142400,1366851280,17450,17450,17450,17450,10
20230801,142300,1366676780,17450,17450,17460,17450,180
20230801,142200,1363535370,17450,17450,17450,17450,105
20230801,142100,1361703120,17450,17450,17450,17450,30
20230801,142000,1361179620,17460,17460,17460,17460,3
20230801,141900,1361127240,17450,17450,17450,17450,0
20230801,141800,1361127240,17450,17450,17450,17450,1
20230801,141700,1361109790,17450,17450,17450,17450,150
20230801,141600,1358492290,17450,17450,17450,17450,2
20230801,141500,1358457390,17450,17450,17450,17450,1
20230801,141400,1358439940,17450,17450,17450,17450,1
20230801,141300,1358422490,17450,17450,17450,17450,142
20230801,141200,1355944590,17450,17430,17450,17430,10
20230801,141100,1355770120,17430,17460,17460,17430,233
20230801,141000,1351707680,17450,17460,17460,17450,9
20230801,140900,1351550550,17410,17390,17410,17390,493
20230801,140800,1342973520,17410,17430,17430,17400,189
20230801,140700,1339681740,17430,17430,17430,17430,77
20230801,140600,1338339630,17410,17430,17440,17410,186
20230801,140500,1335098690,17440,17440,17440,17440,9
20230801,140400,1334941730,17440,17440,17440,17440,17
20230801,140300,1334645250,17450,17460,17460,17450,104
20230801,140200,1332830150,17450,17450,17450,17450,12
20230801,140100,1332620750,17410,17400,17410,17400,329
20230801,140000,1326895570,17400,17420,17420,17400,537
20230801,135900,1317542470,17420,17420,17420,17420,0
20230801,135800,1317542470,17420,17420,17420,17420,31
20230801,135700,1317002450,17420,17420,17420,17420,2
20230801,135600,1316967610,17430,17430,17430,17430,82
20230801,135500,1315538350,17430,17420,17430,17420,47
20230801,135400,1314719150,17440,17430,17440,17420,129
20230801,135300,1312470750,17430,17430,17430,17420,52
20230801,135200,1311564480,17430,17430,17430,17430,0
20230801,135100,1311564480,17430,17440,17450,17430,101
20230801,135000,1309803420,17430,17430,17430,17430,39
20230801,134900,1309123650,17430,17430,17430,17430,10
20230801,134800,1308949350,17430,17430,17430,17430,13
20230801,134700,1308722760,17410,17370,17420,17360,1198
20230801,134600,1287881720,17360,17400,17400,17360,240
20230801,134500,1283707610,17410,17460,17460,17410,776
20230801,134400,1270167490,17470,17460,17470,17460,32
20230801,134300,1269608750,17460,17460,17460,17460,3
20230801,134200,1269556370,17470,17470,17470,17470,0
20230801,134100,1269556370,17470,17470,17470,17470,0
20230801,134000,1269556370,17470,17490,17490,17470,1159
20230801,133900,1249293100,17490,17490,17490,17490,11
20230801,133800,1249100710,17490,17490,17490,17490,1
20230801,133700,1249083220,17490,17490,17490,17490,0
20230801,133600,1249083220,17490,17440,17490,17440,1007
20230801,133500,1231514790,17430,17430,17430,17430,1
20230801,133400,1231497360,17430,17430,17430,17430,10
20230801,133300,1231323060,17430,17430,17430,17430,2
20230801,133200,1231288200,17430,17430,17430,17430,38
20230801,133100,1230625860,17430,17430,17440,17430,992
20230801,133000,1213335270,17440,17440,17440,17430,114
20230801,132900,1211348210,17440,17450,17450,17440,521
20230801,132800,1202259100,17460,17450,17460,17450,230
20230801,132700,1198245590,17450,17450,17450,17450,1
20230801,132600,1198228140,17460,17480,17500,17460,234
20230801,132500,1194138570,17470,17480,17510,17470,129
20230801,132400,1191881450,17470,17470,17470,17470,42
20230801,132300,1191147710,17460,17490,17490,17460,119
20230801,132200,1189067700,17510,17490,17510,17490,82
20230801,132100,1187632480,17510,17460,17520,17460,686
20230801,132000,1175645120,17460,17460,17460,17450,155
20230801,131900,1172938920,17450,17450,17450,17450,2
20230801,131800,1172904020,17460,17460,17460,17460,0
20230801,131700,1172904020,17460,17460,17460,17460,6
20230801,131600,1172799260,17460,17460,17460,17460,10
20230801,131500,1172624660,17450,17450,17450,17450,1
20230801,131400,1172607210,17450,17450,17450,17450,2
20230801,131300,1172572310,17460,17460,17460,17460,8
20230801,131200,1172432630,17460,17450,17460,17450,12
20230801,131100,1172223130,17450,17450,17450,17450,51
20230801,131000,1171333180,17450,17460,17510,17450,1534
20230801,130900,1144509970,17460,17460,17460,17460,149
20230801,130800,1141908430,17460,17460,17460,17460,37
20230801,130700,1141262410,17460,17480,17480,17460,1190
20230801,130600,1120473940,17490,17500,17500,17490,576
20230801,130500,1110399000,17500,17510,17510,17500,345
20230801,130400,1104361240,17510,17510,17510,17510,55
20230801,130300,1103398190,17500,17510,17510,17500,47
20230801,130200,1102575230,17510,17530,17530,17510,39
20230801,130100,1101891940,17530,17530,17530,17530,94
20230801,130000,1100244120,17530,17500,17530,17500,224
20230801,125900,1096320010,17510,17510,17510,17510,0
20230801,125800,1096320010,17510,17510,17510,17500,477
20230801,125700,1087967980,17520,17530,17530,17520,142
20230801,125600,1085479750,17530,17540,17540,17530,44
20230801,125500,1084708020,17540,17560,17560,17540,217
20230801,125400,1080898590,17570,17580,17580,17570,61
20230801,125300,1079826260,17580,17580,17580,17580,56
20230801,125200,1078841780,17580,17590,17590,17580,350
20230801,125100,1072688330,17580,17580,17580,17580,0
20230801,125000,1072688330,17580,17580,17580,17580,14
20230801,124900,1072442210,17590,17590,17590,17590,10
20230801,124800,1072266310,17590,17580,17590,17580,11
20230801,124700,1072072830,17590,17590,17590,17590,7
20230801,124600,1071949700,17580,17580,17580,17580,2
20230801,124500,1071914540,17580,17570,17580,17560,23
20230801,124400,1071510470,17550,17570,17570,17550,85
20230801,124300,1070017040,17560,17560,17560,17560,96
20230801,124200,1068331280,17550,17550,17550,17550,0
20230801,124100,1068331280,17550,17580,17580,17550,200
20230801,124000,1064818270,17580,17570,17580,17570,29
20230801,123900,1064308630,17550,17530,17550,17530,188
20230801,123800,1061011620,17520,17520,17520,17520,124
20230801,123700,1058839140,17520,17520,17520,17520,77
20230801,123600,1057490100,17530,17550,17550,17530,449
20230801,123500,1049618110,17550,17550,17550,17550,0
20230801,123400,1049618110,17550,17550,17550,17550,0
20230801,123300,1049618110,17550,17550,17550,17550,6
20230801,123200,1049512810,17550,17540,17550,17530,239
20230801,123100,1045320400,17530,17530,17530,17530,1
20230801,123000,1045302870,17540,17530,17540,17530,25
20230801,122900,1044864610,17530,17530,17540,17530,31
20230801,122800,1044321100,17530,17530,17560,17530,46
20230801,122700,1043514120,17540,17530,17580,17530,570
20230801,122600,1033515520,17530,17530,17540,17530,72
20230801,122500,1032253320,17530,17530,17530,17530,15
20230801,122400,1031990370,17530,17530,17530,17530,63
20230801,122300,1030885980,17530,17530,17530,17530,29
20230801,122200,1030377610,17530,17530,17530,17530,6
20230801,122100,1030272430,17530,17530,17540,17530,50
20230801,122000,1029395900,17530,17530,17540,17530,14
20230801,121900,1029150460,17530,17530,17540,17530,39
20230801,121800,1028466700,17530,17530,17530,17530,17
20230801,121700,1028168690,17540,17540,17540,17540,33
20230801,121600,1027589870,17540,17560,17560,17540,375
20230801,121500,1021004990,17560,17570,17570,17560,9
20230801,121400,1020846910,17560,17560,17570,17560,69
20230801,121300,1019635060,17550,17540,17550,17540,127
20230801,121200,1017406420,17540,17540,17540,17540,22
20230801,121100,1017020540,17540,17540,17540,17540,13
20230801,121000,1016792520,17540,17540,17550,17540,31
20230801,120900,1016248680,17540,17550,17550,17540,236
20230801,120800,1012107010,17560,17550,17560,17550,29
20230801,120700,1011597990,17550,17560,17560,17550,22
20230801,120600,1011211790,17550,17560,17560,17550,20
20230801,120500,1010860770,17560,17550,17560,17550,30
20230801,120400,1010334130,17550,17550,17570,17550,94
20230801,120300,1008683400,17550,17550,17560,17550,67
20230801,120200,1007507530,17550,17550,17550,17550,14
20230801,120100,1007261830,17550,17550,17550,17550,26
20230801,120000,1006805530,17550,17540,17570,17540,108
20230801,115900,1004909160,17540,17570,17570,17540,107
20230801,115800,1003030290,17560,17560,17570,17560,96
20230801,115700,1001344430,17560,17530,17580,17530,68
20230801,115600,1000149920,17530,17520,17550,17520,220
20230801,115500,996291640,17520,17520,17520,17520,7
20230801,115400,996169000,17520,17530,17530,17520,42
20230801,115300,995433020,17570,17520,17580,17520,159
20230801,115200,992640640,17520,17520,17520,17520,15
20230801,115100,992377840,17550,17510,17550,17510,52
20230801,115000,991466560,17510,17480,17510,17480,857
20230801,114900,976462070,17480,17470,17480,17470,742
20230801,114800,963493100,17470,17490,17490,17470,621
20230801,114700,952633730,17490,17540,17540,17490,3655
20230801,114600,888656670,17550,17540,17550,17540,43
20230801,114500,887902140,17550,17560,17560,17540,21
20230801,114400,887533660,17560,17560,17560,17560,14
20230801,114300,887287820,17560,17540,17570,17540,174
20230801,114200,884231860,17540,17550,17550,17530,68
20230801,114100,883038740,17550,17560,17560,17550,14
20230801,114000,882792960,17560,17560,17570,17560,884
20230801,113900,867264010,17570,17560,17570,17560,251
20230801,113800,862855030,17580,17560,17580,17560,183
20230801,113700,859638450,17560,17540,17580,17540,506
20230801,113600,850752890,17540,17540,17540,17530,76
20230801,113500,849419910,17540,17540,17540,17540,0
20230801,113400,849419910,17540,17540,17540,17540,24
20230801,113300,848998950,17540,17540,17550,17540,355
20230801,113200,842770200,17570,17570,17570,17570,0
20230801,113100,842770200,17570,17570,17570,17570,1
20230801,113000,842752630,17570,17540,17570,17540,107
20230801,112900,840872670,17550,17530,17550,17530,27
20230801,112800,840399040,17540,17530,17540,17530,14
20230801,112700,840153500,17540,17560,17570,17530,55
20230801,112600,839187430,17560,17540,17560,17530,105
20230801,112500,837345190,17530,17530,17530,17530,3
20230801,112400,837292600,17530,17530,17530,17530,6
20230801,112300,837187420,17530,17530,17530,17530,4
20230801,112200,837117300,17540,17570,17570,17530,14
20230801,112100,836871700,17570,17530,17570,17530,88
20230801,112000,835327520,17530,17540,17540,17520,363
20230801,111900,828963920,17540,17530,17540,17520,288
20230801,111800,823914950,17520,17530,17530,17520,14
20230801,111700,823669570,17520,17520,17520,17520,3
20230801,111600,823617010,17520,17520,17520,17520,241
20230801,111500,819394690,17530,17550,17560,17530,393
20230801,111400,812499430,17550,17550,17560,17550,14
20230801,111300,812253630,17550,17550,17550,17550,4
20230801,111200,812183430,17550,17550,17550,17550,4
20230801,111100,812113230,17560,17550,17560,17550,104
20230801,111000,810287970,17550,17540,17580,17540,227
20230801,110900,806300540,17540,17550,17550,17540,19
20230801,110800,805967130,17540,17520,17540,17520,78
20230801,110700,804599530,17520,17540,17540,17520,165
20230801,110600,801706230,17550,17550,17560,17550,128
20230801,110500,799459820,17560,17570,17570,17560,263
20230801,110400,794840350,17570,17570,17580,17570,20
20230801,110300,794488850,17580,17580,17580,17570,125
20230801,110200,792291360,17580,17580,17580,17580,25
20230801,110100,791851860,17600,17590,17600,17580,113
20230801,110000,789863420,17590,17580,17600,17570,151
20230801,105900,787209080,17580,17540,17580,17540,44
20230801,105800,786436540,17540,17540,17540,17540,15
20230801,105700,786173440,17540,17530,17540,17530,119
20230801,105600,784087330,17520,17520,17530,17520,27
20230801,105500,783614240,17520,17600,17600,17520,1663
20230801,105400,754397090,17610,17610,17610,17610,181
20230801,105300,751209680,17620,17620,17620,17620,10
20230801,105200,751033480,17620,17610,17620,17610,8
20230801,105100,750892590,17610,17630,17630,17610,173
20230801,105000,747843800,17640,17630,17640,17630,37
20230801,104900,747191370,17630,17630,17630,17630,20
20230801,104800,746838770,17630,17670,17670,17600,758
20230801,104700,733477480,17670,17660,17670,17660,22
20230801,104600,733088940,17660,17670,17670,17660,13
20230801,104500,732859260,17660,17660,17660,17660,69
20230801,104400,731640720,17650,17650,17650,17650,730
20230801,104300,718756220,17650,17670,17670,17650,394
20230801,104200,711794260,17670,17670,17670,17670,1
20230801,104100,711776590,17670,17680,17680,17670,3
20230801,104000,711723570,17680,17660,17680,17660,124
20230801,103900,709533600,17650,17620,17650,17620,211
20230801,103800,705813450,17620,17630,17630,17620,61
20230801,103700,704738520,17630,17620,17630,17620,368
20230801,103600,698254160,17620,17620,17620,17620,2
20230801,103500,698218920,17630,17670,17670,17630,582
20230801,103400,687943030,17690,17690,17690,17690,10
20230801,103300,687766130,17690,17680,17700,17680,134
20230801,103200,685396870,17690,17680,17690,17680,71
20230801,103100,684141080,17690,17670,17690,17670,840
20230801,103000,669289550,17670,17680,17680,17670,105
20230801,102900,667434090,17680,17700,17700,17670,317
20230801,102800,661828010,17720,17640,17740,17640,4879
20230801,102700,575445330,17640,17650,17650,17640,269
20230801,102600,570699870,17650,17590,17670,17590,3775
20230801,102500,504246700,17590,17580,17590,17580,108
20230801,102400,502348050,17580,17550,17580,17550,468
20230801,102300,494131070,17540,17550,17550,17540,11
20230801,102200,493938030,17550,17540,17550,17520,304
20230801,102100,488605860,17550,17550,17550,17550,28
20230801,102000,488114460,17550,17530,17550,17530,143
20230801,101900,485606890,17520,17490,17520,17490,53
20230801,101800,484679060,17520,17520,17520,17520,2
20230801,101700,484644020,17520,17510,17520,17510,16
20230801,101600,484363740,17500,17480,17500,17480,37
20230801,101500,483716540,17500,17490,17500,17480,137
20230801,101400,481320060,17480,17490,17490,17480,27
20230801,101300,480847890,17480,17500,17500,17480,53
20230801,101200,479920890,17470,17540,17550,17430,900
20230801,101100,464178860,17530,17540,17540,17530,90
20230801,101000,462600270,17550,17540,17550,17530,590
20230801,100900,452251560,17540,17530,17540,17530,22
20230801,100800,451865800,17530,17500,17530,17500,179
20230801,100700,448729600,17480,17500,17500,17480,2
20230801,100600,448694620,17500,17500,17540,17490,943
20230801,100500,432173100,17500,17520,17520,17500,500
20230801,100400,423418740,17520,17520,17520,17520,29
20230801,100300,422910660,17510,17520,17540,17510,109
20230801,100200,420999850,17510,17510,17520,17510,172
20230801,100100,417988040,17520,17510,17520,17510,126
20230801,100000,415780530,17520,17530,17540,17520,140
20230801,095900,413326500,17540,17530,17540,17530,44
20230801,095800,412554790,17530,17530,17530,17530,21
20230801,095700,412186660,17540,17530,17540,17530,23
20230801,095600,411783340,17520,17510,17520,17510,60
20230801,095500,410732730,17540,17540,17540,17540,0
20230801,095400,410732730,17540,17540,17540,17540,22
20230801,095300,410346850,17510,17490,17510,17490,26
20230801,095200,409891630,17510,17540,17540,17420,1967
20230801,095100,375469110,17540,17560,17560,17540,62
20230801,095000,374381350,17560,17560,17560,17560,0
20230801,094900,374381350,17560,17540,17560,17540,4
20230801,094800,374311150,17530,17600,17600,17510,1044
20230801,094700,355954320,17600,17600,17600,17600,614
20230801,094600,345147920,17590,17590,17600,17590,16
20230801,094500,344866380,17590,17600,17600,17590,41
20230801,094400,344145010,17590,17600,17600,17590,95
20230801,094300,342473840,17600,17570,17600,17570,1495
20230801,094200,316185350,17580,17570,17580,17570,90
20230801,094100,314603250,17580,17580,17580,17570,147
20230801,094000,312020310,17580,17550,17580,17550,443
20230801,093900,304240080,17540,17510,17540,17500,577
20230801,093800,294131850,17510,17510,17520,17510,363
20230801,093700,287775700,17520,17520,17520,17520,31
20230801,093600,287232580,17510,17470,17520,17470,1105
20230801,093500,267905090,17460,17440,17460,17440,208
20230801,093400,264276310,17440,17440,17450,17430,107
20230801,093300,262410210,17440,17440,17450,17440,609
20230801,093200,251784480,17440,17440,17440,17420,185
20230801,093100,248559750,17440,17440,17440,17420,18
20230801,093000,248245950,17420,17420,17420,17420,76
20230801,092900,246922030,17420,17410,17420,17400,297
20230801,092800,241751940,17410,17380,17430,17360,1451
20230801,092700,216528380,17380,17390,17390,17380,11
20230801,092600,216337150,17380,17380,17380,17380,66
20230801,092500,215190070,17390,17380,17390,17380,23
20230801,092400,214790280,17380,17400,17410,17380,173
20230801,092300,211780420,17400,17410,17410,17400,149
20230801,092200,209187780,17410,17310,17410,17310,752
20230801,092100,196152490,17320,17320,17320,17320,715
20230801,092000,183768690,17330,17320,17330,17320,17
20230801,091900,183474090,17320,17320,17350,17320,140
20230801,091800,181047910,17360,17360,17360,17360,207
20230801,091700,177454390,17360,17350,17360,17350,143
20230801,091600,174972450,17310,17300,17310,17300,235
20230801,091500,170906770,17290,17290,17300,17290,351
20230801,091400,164837680,17310,17310,17310,17280,550
20230801,091300,155323150,17310,17280,17310,17280,679
20230801,091200,143579320,17280,17330,17360,17280,844
20230801,091100,128974580,17360,17400,17400,17340,359
20230801,091000,122733610,17400,17390,17400,17310,848
20230801,090900,108011400,17390,17420,17420,17390,210
20230801,090800,104354380,17420,17550,17550,17410,435
20230801,090700,96755820,17560,17590,17600,17510,1093
20230801,090600,77547670,17580,17510,17580,17490,519
20230801,090500,68443220,17520,17480,17520,17480,794
20230801,090400,54547940,17480,17290,17480,17290,980
20230801,090300,37523330,17280,17230,17280,17180,587
20230801,090200,27393430,17240,17240,17240,17240,48
20230801,090100,26565910,17150,17140,17200,17130,447
20230801,090000,18894390,17130,17130,17130,17130,1103