KissMeData/396270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205400,5843894920,13100,13100,13100,13100,6809
20230802,205300,5843894920,13100,13100,13100,13100,0
20230802,205200,5843894920,13100,13100,13100,13100,0
20230802,205100,5843894920,13100,13100,13100,13100,0
20230802,205000,5843894920,13100,13100,13100,13100,0
20230802,204900,5843894920,13100,13100,13100,13100,0
20230802,204800,5843894920,13100,13100,13100,13100,0
20230802,204700,5843894920,13100,13100,13100,13100,0
20230802,204600,5843894920,13100,13100,13100,13100,0
20230802,204500,5843894920,13100,13100,13100,13100,0
20230802,204400,5843894920,13100,13100,13100,13100,0
20230802,204300,5843894920,13100,13100,13100,13100,0
20230802,204200,5843894920,13100,13100,13100,13100,0
20230802,204100,5843894920,13100,13100,13100,13100,0
20230802,204000,5843894920,13100,13100,13100,13100,0
20230802,203900,5843894920,13100,13100,13100,13100,0
20230802,203800,5843894920,13100,13100,13100,13100,0
20230802,203700,5843894920,13100,13100,13100,13100,0
20230802,203600,5843894920,13100,13100,13100,13100,0
20230802,203500,5843894920,13100,13100,13100,13100,0
20230802,203400,5843894920,13100,13100,13100,13100,0
20230802,203300,5843894920,13100,13100,13100,13100,0
20230802,203200,5843894920,13100,13100,13100,13100,0
20230802,203100,5843894920,13100,13100,13100,13100,0
20230802,203000,5843894920,13100,13100,13100,13100,0
20230802,202900,5843894920,13100,13100,13100,13100,0
20230802,202800,5843894920,13100,13100,13100,13100,0
20230802,202700,5843894920,13100,13100,13100,13100,0
20230802,202600,5843894920,13100,13100,13100,13100,0
20230802,202500,5843894920,13100,13100,13100,13100,0
20230802,202400,5843894920,13100,13100,13100,13100,6809
20230802,202300,5843894920,13100,13100,13100,13100,0
20230802,202200,5843894920,13100,13100,13100,13100,0
20230802,202100,5843894920,13100,13100,13100,13100,0
20230802,202000,5843894920,13100,13100,13100,13100,0
20230802,201900,5843894920,13100,13100,13100,13100,0
20230802,201800,5843894920,13100,13100,13100,13100,0
20230802,201700,5843894920,13100,13100,13100,13100,0
20230802,201600,5843894920,13100,13100,13100,13100,0
20230802,201500,5843894920,13100,13100,13100,13100,0
20230802,201400,5843894920,13100,13100,13100,13100,0
20230802,201300,5843894920,13100,13100,13100,13100,0
20230802,201200,5843894920,13100,13100,13100,13100,0
20230802,201100,5843894920,13100,13100,13100,13100,0
20230802,201000,5843894920,13100,13100,13100,13100,0
20230802,200900,5843894920,13100,13100,13100,13100,0
20230802,200800,5843894920,13100,13100,13100,13100,0
20230802,200700,5843894920,13100,13100,13100,13100,0
20230802,200600,5843894920,13100,13100,13100,13100,0
20230802,200500,5843894920,13100,13100,13100,13100,0
20230802,200400,5843894920,13100,13100,13100,13100,0
20230802,200300,5843894920,13100,13100,13100,13100,0
20230802,200200,5843894920,13100,13100,13100,13100,0
20230802,200100,5843894920,13100,13100,13100,13100,0
20230802,200000,5843894920,13100,13100,13100,13100,0
20230802,195900,5843894920,13100,13100,13100,13100,0
20230802,195800,5843894920,13100,13100,13100,13100,0
20230802,195700,5843894920,13100,13100,13100,13100,0
20230802,195600,5843894920,13100,13100,13100,13100,0
20230802,195500,5843894920,13100,13100,13100,13100,0
20230802,195400,5843894920,13100,13100,13100,13100,6809
20230802,195300,5843894920,13100,13100,13100,13100,0
20230802,195200,5843894920,13100,13100,13100,13100,0
20230802,195100,5843894920,13100,13100,13100,13100,0
20230802,195000,5843894920,13100,13100,13100,13100,0
20230802,194900,5843894920,13100,13100,13100,13100,0
20230802,194800,5843894920,13100,13100,13100,13100,0
20230802,194700,5843894920,13100,13100,13100,13100,0
20230802,194600,5843894920,13100,13100,13100,13100,0
20230802,194500,5843894920,13100,13100,13100,13100,0
20230802,194400,5843894920,13100,13100,13100,13100,0
20230802,194300,5843894920,13100,13100,13100,13100,0
20230802,194200,5843894920,13100,13100,13100,13100,0
20230802,194100,5843894920,13100,13100,13100,13100,0
20230802,194000,5843894920,13100,13100,13100,13100,0
20230802,193900,5843894920,13100,13100,13100,13100,0
20230802,193800,5843894920,13100,13100,13100,13100,0
20230802,193700,5843894920,13100,13100,13100,13100,0
20230802,193600,5843894920,13100,13100,13100,13100,0
20230802,193500,5843894920,13100,13100,13100,13100,0
20230802,193400,5843894920,13100,13100,13100,13100,0
20230802,193300,5843894920,13100,13100,13100,13100,0
20230802,193200,5843894920,13100,13100,13100,13100,0
20230802,193100,5843894920,13100,13100,13100,13100,0
20230802,193000,5843894920,13100,13100,13100,13100,0
20230802,192900,5843894920,13100,13100,13100,13100,0
20230802,192800,5843894920,13100,13100,13100,13100,0
20230802,192700,5843894920,13100,13100,13100,13100,0
20230802,192600,5843894920,13100,13100,13100,13100,0
20230802,192500,5843894920,13100,13100,13100,13100,0
20230802,192400,5843894920,13100,13100,13100,13100,6809
20230802,192300,5843894920,13100,13100,13100,13100,0
20230802,192200,5843894920,13100,13100,13100,13100,0
20230802,192100,5843894920,13100,13100,13100,13100,0
20230802,192000,5843894920,13100,13100,13100,13100,0
20230802,191900,5843894920,13100,13100,13100,13100,0
20230802,191800,5843894920,13100,13100,13100,13100,0
20230802,191700,5843894920,13100,13100,13100,13100,0
20230802,191600,5843894920,13100,13100,13100,13100,0
20230802,191500,5843894920,13100,13100,13100,13100,0
20230802,191400,5843894920,13100,13100,13100,13100,0
20230802,191300,5843894920,13100,13100,13100,13100,0
20230802,191200,5843894920,13100,13100,13100,13100,0
20230802,191100,5843894920,13100,13100,13100,13100,0
20230802,191000,5843894920,13100,13100,13100,13100,0
20230802,190900,5843894920,13100,13100,13100,13100,0
20230802,190800,5843894920,13100,13100,13100,13100,0
20230802,190700,5843894920,13100,13100,13100,13100,0
20230802,190600,5843894920,13100,13100,13100,13100,0
20230802,190500,5843894920,13100,13100,13100,13100,0
20230802,190400,5843894920,13100,13100,13100,13100,0
20230802,190300,5843894920,13100,13100,13100,13100,0
20230802,190200,5843894920,13100,13100,13100,13100,0
20230802,190100,5843894920,13100,13100,13100,13100,0
20230802,190000,5843894920,13100,13100,13100,13100,0
20230802,185900,5843894920,13100,13100,13100,13100,0
20230802,185800,5843894920,13100,13100,13100,13100,0
20230802,185700,5843894920,13100,13100,13100,13100,0
20230802,185600,5843894920,13100,13100,13100,13100,0
20230802,185500,5843894920,13100,13100,13100,13100,0
20230802,185400,5843894920,13100,13100,13100,13100,6809
20230802,185300,5843894920,13100,13100,13100,13100,0
20230802,185200,5843894920,13100,13100,13100,13100,0
20230802,185100,5843894920,13100,13100,13100,13100,0
20230802,185000,5843894920,13100,13100,13100,13100,0
20230802,184900,5843894920,13100,13100,13100,13100,0
20230802,184800,5843894920,13100,13100,13100,13100,0
20230802,184700,5843894920,13100,13100,13100,13100,0
20230802,184600,5843894920,13100,13100,13100,13100,0
20230802,184500,5843894920,13100,13100,13100,13100,0
20230802,184400,5843894920,13100,13100,13100,13100,0
20230802,184300,5843894920,13100,13100,13100,13100,0
20230802,184200,5843894920,13100,13100,13100,13100,0
20230802,184100,5843894920,13100,13100,13100,13100,0
20230802,184000,5843894920,13100,13100,13100,13100,0
20230802,183900,5843894920,13100,13100,13100,13100,0
20230802,183800,5843894920,13100,13100,13100,13100,0
20230802,183700,5843894920,13100,13100,13100,13100,0
20230802,183600,5843894920,13100,13100,13100,13100,0
20230802,183500,5843894920,13100,13100,13100,13100,0
20230802,183400,5843894920,13100,13100,13100,13100,0
20230802,183300,5843894920,13100,13100,13100,13100,0
20230802,183200,5843894920,13100,13100,13100,13100,0
20230802,183100,5843894920,13100,13100,13100,13100,0
20230802,183000,5843894920,13100,13100,13100,13100,0
20230802,182900,5843894920,13100,13100,13100,13100,0
20230802,182800,5843894920,13100,13100,13100,13100,0
20230802,182700,5843894920,13100,13100,13100,13100,0
20230802,182600,5843894920,13100,13100,13100,13100,0
20230802,182500,5843894920,13100,13100,13100,13100,0
20230802,182400,5843894920,13100,13100,13100,13100,6809
20230802,182300,5843894920,13100,13100,13100,13100,0
20230802,182200,5843894920,13100,13100,13100,13100,0
20230802,182100,5843894920,13100,13100,13100,13100,0
20230802,182000,5843894920,13100,13100,13100,13100,0
20230802,181900,5843894920,13100,13100,13100,13100,0
20230802,181800,5843894920,13100,13100,13100,13100,0
20230802,181700,5843894920,13100,13100,13100,13100,0
20230802,181600,5843894920,13100,13100,13100,13100,0
20230802,181500,5843894920,13100,13100,13100,13100,0
20230802,181400,5843894920,13100,13100,13100,13100,0
20230802,181300,5843894920,13100,13100,13100,13100,0
20230802,181200,5843894920,13100,13100,13100,13100,0
20230802,181100,5843894920,13100,13100,13100,13100,0
20230802,181000,5843894920,13100,13100,13100,13100,0
20230802,180900,5843894920,13100,13100,13100,13100,0
20230802,180800,5843894920,13100,13100,13100,13100,0
20230802,180700,5843894920,13100,13100,13100,13100,0
20230802,180600,5843894920,13100,13100,13100,13100,0
20230802,180500,5843894920,13100,13100,13100,13100,0
20230802,180400,5843894920,13100,13100,13100,13100,0
20230802,180300,5843894920,13100,13100,13100,13100,0
20230802,180200,5843894920,13100,13100,13100,13100,0
20230802,180100,5843894920,13100,13100,13100,13100,0
20230802,180000,5843894920,13100,13100,13100,13100,0
20230802,175900,5843894920,13100,13100,13100,13100,0
20230802,175800,5843894920,13100,13100,13100,13100,0
20230802,175700,5843894920,13100,13100,13100,13100,0
20230802,175600,5843894920,13100,13100,13100,13100,0
20230802,175500,5843894920,13100,13100,13100,13100,0
20230802,175400,5843894920,13100,13100,13100,13100,6809
20230802,175300,5843894920,13100,13100,13100,13100,0
20230802,175200,5843894920,13100,13100,13100,13100,0
20230802,175100,5843894920,13100,13100,13100,13100,0
20230802,175000,5843894920,13100,13100,13100,13100,0
20230802,174900,5843894920,13100,13100,13100,13100,0
20230802,174800,5843894920,13100,13100,13100,13100,0
20230802,174700,5843894920,13100,13100,13100,13100,0
20230802,174600,5843894920,13100,13100,13100,13100,0
20230802,174500,5843894920,13100,13100,13100,13100,0
20230802,174400,5843894920,13100,13100,13100,13100,0
20230802,174300,5843894920,13100,13100,13100,13100,0
20230802,174200,5843894920,13100,13100,13100,13100,0
20230802,174100,5843894920,13100,13100,13100,13100,0
20230802,174000,5843894920,13100,13100,13100,13100,0
20230802,173900,5843894920,13100,13100,13100,13100,0
20230802,173800,5843894920,13100,13100,13100,13100,0
20230802,173700,5843894920,13100,13100,13100,13100,0
20230802,173600,5843894920,13100,13100,13100,13100,0
20230802,173500,5843894920,13100,13100,13100,13100,0
20230802,173400,5843894920,13100,13100,13100,13100,0
20230802,173300,5843894920,13100,13100,13100,13100,0
20230802,173200,5843894920,13100,13100,13100,13100,0
20230802,173100,5843894920,13100,13100,13100,13100,0
20230802,173000,5843894920,13100,13100,13100,13100,0
20230802,172900,5843894920,13100,13100,13100,13100,0
20230802,172800,5843894920,13100,13100,13100,13100,0
20230802,172700,5843894920,13100,13100,13100,13100,0
20230802,172600,5843894920,13100,13100,13100,13100,0
20230802,172500,5843894920,13100,13100,13100,13100,0
20230802,172400,5843894920,13100,13100,13100,13100,6809
20230802,172300,5843894920,13100,13100,13100,13100,0
20230802,172200,5843894920,13100,13100,13100,13100,0
20230802,172100,5843894920,13100,13100,13100,13100,0
20230802,172000,5843894920,13100,13100,13100,13100,0
20230802,171900,5843894920,13100,13100,13100,13100,0
20230802,171800,5843894920,13100,13100,13100,13100,0
20230802,171700,5843894920,13100,13100,13100,13100,0
20230802,171600,5843894920,13100,13100,13100,13100,0
20230802,171500,5843894920,13100,13100,13100,13100,0
20230802,171400,5843894920,13100,13100,13100,13100,0
20230802,171300,5843894920,13100,13100,13100,13100,0
20230802,171200,5843894920,13100,13100,13100,13100,0
20230802,171100,5843894920,13100,13100,13100,13100,0
20230802,171000,5843894920,13100,13100,13100,13100,0
20230802,170900,5843894920,13100,13100,13100,13100,0
20230802,170800,5843894920,13100,13100,13100,13100,0
20230802,170700,5843894920,13100,13100,13100,13100,0
20230802,170600,5843894920,13100,13100,13100,13100,0
20230802,170500,5843894920,13100,13100,13100,13100,0
20230802,170400,5843894920,13100,13100,13100,13100,0
20230802,170300,5843894920,13100,13100,13100,13100,0
20230802,170200,5843894920,13100,13100,13100,13100,0
20230802,170100,5843894920,13100,13100,13100,13100,0
20230802,170000,5843894920,13100,13100,13100,13100,0
20230802,165900,5843894920,13100,13100,13100,13100,0
20230802,165800,5843894920,13100,13100,13100,13100,0
20230802,165700,5843894920,13100,13100,13100,13100,0
20230802,165600,5843894920,13100,13100,13100,13100,0
20230802,165500,5843894920,13100,13100,13100,13100,0
20230802,165400,5843894920,13100,13100,13100,13100,6809
20230802,165300,5843894920,13100,13100,13100,13100,0
20230802,165200,5843894920,13100,13100,13100,13100,0
20230802,165100,5843894920,13100,13100,13100,13100,0
20230802,165000,5843894920,13100,13100,13100,13100,0
20230802,164900,5843894920,13100,13100,13100,13100,0
20230802,164800,5843894920,13100,13100,13100,13100,0
20230802,164700,5843894920,13100,13100,13100,13100,0
20230802,164600,5843894920,13100,13100,13100,13100,0
20230802,164500,5843894920,13100,13100,13100,13100,0
20230802,164400,5843894920,13100,13100,13100,13100,0
20230802,164300,5843894920,13100,13100,13100,13100,0
20230802,164200,5843894920,13100,13100,13100,13100,0
20230802,164100,5843894920,13100,13100,13100,13100,0
20230802,164000,5843894920,13100,13100,13100,13100,0
20230802,163900,5843894920,13100,13100,13100,13100,0
20230802,163800,5843894920,13100,13100,13100,13100,0
20230802,163700,5843894920,13100,13100,13100,13100,0
20230802,163600,5843894920,13100,13100,13100,13100,0
20230802,163500,5843894920,13100,13100,13100,13100,0
20230802,163400,5843894920,13100,13100,13100,13100,0
20230802,163300,5843894920,13100,13100,13100,13100,0
20230802,163200,5843894920,13100,13100,13100,13100,0
20230802,163100,5843894920,13100,13100,13100,13100,0
20230802,163000,5843894920,13100,13100,13100,13100,0
20230802,162900,5843894920,13100,13100,13100,13100,0
20230802,162800,5843894920,13100,13100,13100,13100,0
20230802,162700,5843894920,13100,13100,13100,13100,0
20230802,162600,5843894920,13100,13100,13100,13100,0
20230802,162500,5843894920,13100,13100,13100,13100,0
20230802,162400,5843894920,13100,13100,13100,13100,6809
20230802,162300,5843894920,13100,13100,13100,13100,0
20230802,162200,5843894920,13100,13100,13100,13100,0
20230802,162100,5843894920,13100,13100,13100,13100,0
20230802,162000,5843894920,13100,13100,13100,13100,0
20230802,161900,5843894920,13100,13100,13100,13100,0
20230802,161800,5843894920,13100,13100,13100,13100,0
20230802,161700,5843894920,13100,13100,13100,13100,0
20230802,161600,5843894920,13100,13100,13100,13100,0
20230802,161500,5843894920,13100,13100,13100,13100,0
20230802,161400,5843894920,13100,13100,13100,13100,0
20230802,161300,5843894920,13100,13100,13100,13100,0
20230802,161200,5843894920,13100,13100,13100,13100,0
20230802,161100,5843894920,13100,13100,13100,13100,0
20230802,161000,5843894920,13100,13100,13100,13100,0
20230802,160900,5843894920,13100,13100,13100,13100,0
20230802,160800,5843894920,13100,13100,13100,13100,0
20230802,160700,5843894920,13100,13100,13100,13100,0
20230802,160600,5843894920,13100,13100,13100,13100,0
20230802,160500,5843894920,13100,13100,13100,13100,0
20230802,160400,5843894920,13100,13100,13100,13100,0
20230802,160300,5843894920,13100,13100,13100,13100,0
20230802,160200,5843894920,13100,13100,13100,13100,0
20230802,160100,5843894920,13100,13100,13100,13100,0
20230802,160000,5843894920,13100,13100,13100,13100,0
20230802,155900,5843894920,13100,13100,13100,13100,0
20230802,155800,5843894920,13100,13100,13100,13100,0
20230802,155700,5843894920,13100,13100,13100,13100,0
20230802,155600,5843894920,13100,13100,13100,13100,0
20230802,155500,5843894920,13100,13100,13100,13100,0
20230802,155400,5843894920,13100,13100,13100,13100,6809
20230802,155300,5843894920,13100,13100,13100,13100,0
20230802,155200,5843894920,13100,13100,13100,13100,0
20230802,155100,5843894920,13100,13100,13100,13100,0
20230802,155000,5843894920,13100,13100,13100,13100,0
20230802,154900,5843894920,13100,13100,13100,13100,0
20230802,154800,5843894920,13100,13100,13100,13100,0
20230802,154700,5843894920,13100,13100,13100,13100,0
20230802,154600,5843894920,13100,13100,13100,13100,0
20230802,154500,5843894920,13100,13100,13100,13100,0
20230802,154400,5843894920,13100,13100,13100,13100,0
20230802,154300,5843894920,13100,13100,13100,13100,0
20230802,154200,5843894920,13100,13100,13100,13100,0
20230802,154100,5843894920,13100,13100,13100,13100,0
20230802,154000,5843894920,13100,13100,13100,13100,0
20230802,153900,5843894920,13100,13100,13100,13100,0
20230802,153800,5843894920,13100,13100,13100,13100,0
20230802,153700,5843894920,13100,13100,13100,13100,0
20230802,153600,5843894920,13100,13100,13100,13100,0
20230802,153500,5843894920,13100,13100,13100,13100,0
20230802,153400,5843894920,13100,13100,13100,13100,0
20230802,153300,5843894920,13100,13100,13100,13100,0
20230802,153200,5843894920,13100,13100,13100,13100,0
20230802,153100,5843894920,13100,13100,13100,13100,0
20230802,153000,5843894920,13100,13100,13100,13100,6809
20230802,152900,5754697020,13100,13100,13100,13100,0
20230802,152800,5754697020,13100,13100,13100,13100,0
20230802,152700,5754697020,13100,13100,13100,13100,0
20230802,152600,5754697020,13100,13100,13100,13100,0
20230802,152500,5754697020,13100,13100,13100,13100,0
20230802,152400,5754697020,13100,13100,13100,13100,0
20230802,152300,5754697020,13100,13100,13100,13100,0
20230802,152200,5754697020,13100,13100,13100,13100,0
20230802,152100,5754697020,13100,13100,13100,13100,0
20230802,152000,5754697020,13100,13100,13100,13100,0
20230802,151900,5754697020,13100,13100,13110,13100,1508
20230802,151800,5734929790,13130,13120,13130,13090,1853
20230802,151700,5710652840,13120,13130,13140,13120,130
20230802,151600,5708946290,13130,13140,13150,13090,1405
20230802,151500,5690527630,13140,13160,13170,13130,398
20230802,151400,5685292830,13160,13130,13160,13100,3505
20230802,151300,5639326710,13130,13150,13150,13120,489
20230802,151200,5632906180,13130,13190,13190,13130,179
20230802,151100,5630554110,13140,13230,13230,13130,254
20230802,151000,5627207850,13230,13140,13250,13120,2709
20230802,150900,5591499660,13150,13150,13160,13140,592
20230802,150800,5583715010,13150,13170,13170,13150,367
20230802,150700,5578886630,13160,13160,13160,13160,64
20230802,150600,5578044390,13160,13160,13160,13140,1817
20230802,150500,5554159760,13160,13150,13160,13150,70
20230802,150400,5553238900,13150,13160,13170,13150,1321
20230802,150300,5535853760,13160,13160,13170,13160,221
20230802,150200,5532945290,13160,13160,13170,13160,141
20230802,150100,5531089590,13160,13160,13170,13160,65
20230802,150000,5530233710,13160,13170,13180,13160,215
20230802,145900,5527402250,13170,13170,13170,13170,401
20230802,145800,5522121080,13170,13180,13180,13160,1492
20230802,145700,5502469030,13180,13170,13190,13160,786
20230802,145600,5492115810,13170,13180,13180,13130,5726
20230802,145500,5416766730,13180,13170,13180,13170,839
20230802,145400,5405708890,13170,13170,13180,13170,464
20230802,145300,5399594620,13170,13170,13170,13160,1295
20230802,145200,5382541330,13160,13170,13180,13160,364
20230802,145100,5377748420,13170,13220,13220,13170,330
20230802,145000,5373396770,13210,13260,13260,13200,1013
20230802,144900,5360015050,13190,13170,13300,13170,3055
20230802,144800,5319601550,13160,13190,13190,13150,3569
20230802,144700,5272567820,13190,13220,13220,13190,3345
20230802,144600,5228395300,13220,13230,13230,13210,3002
20230802,144500,5188707610,13220,13240,13240,13220,1098
20230802,144400,5174177370,13250,13290,13290,13240,66
20230802,144300,5173303170,13300,13220,13300,13220,534
20230802,144200,5166209770,13220,13230,13240,13220,465
20230802,144100,5160058580,13230,13220,13240,13220,34
20230802,144000,5159608690,13210,13210,13220,13210,59
20230802,143900,5158829220,13210,13210,13210,13210,161
20230802,143800,5156702410,13210,13210,13210,13210,47
20230802,143700,5156081540,13210,13210,13210,13210,272
20230802,143600,5152488420,13210,13210,13220,13210,202
20230802,143500,5149819150,13210,13210,13210,13210,110
20230802,143400,5148366050,13210,13230,13240,13210,52
20230802,143300,5147678780,13200,13200,13210,13200,3293
20230802,143200,5104210480,13200,13210,13220,13190,14297
20230802,143100,4915389530,13220,13270,13270,13220,6839
20230802,143000,4824848400,13270,13270,13280,13270,198
20230802,142900,4822219940,13270,13280,13280,13270,84
20230802,142800,4821105110,13270,13270,13280,13260,293
20230802,142700,4817217220,13270,13270,13270,13270,121
20230802,142600,4815611550,13270,13280,13280,13270,51
20230802,142500,4814934760,13280,13260,13280,13260,25
20230802,142400,4814603150,13260,13260,13270,13260,164
20230802,142300,4812428500,13260,13270,13270,13260,168
20230802,142200,4810200660,13270,13250,13270,13250,1987
20230802,142100,4783853480,13250,13240,13260,13240,1420
20230802,142000,4765030690,13230,13220,13230,13220,177
20230802,141900,4762689030,13210,13220,13220,13200,774
20230802,141800,4752466040,13220,13220,13230,13210,505
20230802,141700,4745790760,13210,13210,13210,13210,11
20230802,141600,4745645450,13210,13200,13210,13200,200
20230802,141500,4743003910,13190,13210,13220,13190,403
20230802,141400,4737681040,13210,13210,13210,13190,507
20230802,141300,4730991260,13210,13210,13210,13200,304
20230802,141200,4726977740,13210,13220,13240,13210,547
20230802,141100,4719743060,13240,13180,13240,13180,9073
20230802,141000,4599981310,13180,13210,13210,13180,1698
20230802,140900,4577572400,13210,13240,13250,13210,2306
20230802,140800,4547073860,13240,13310,13320,13240,3139
20230802,140700,4505413930,13320,13300,13320,13300,257
20230802,140600,4501991880,13310,13310,13310,13270,1653
20230802,140500,4480040150,13340,13310,13340,13300,660
20230802,140400,4471247140,13320,13340,13350,13320,266
20230802,140300,4467700730,13340,13310,13340,13310,162
20230802,140200,4465542410,13310,13310,13320,13300,21
20230802,140100,4465262900,13300,13300,13300,13300,19
20230802,140000,4465010200,13290,13280,13300,13280,589
20230802,135900,4457185600,13280,13280,13300,13280,687
20230802,135800,4448055400,13280,13280,13300,13280,387
20230802,135700,4442910500,13290,13330,13330,13260,346
20230802,135600,4438308410,13340,13330,13340,13330,67
20230802,135500,4437415240,13360,13320,13370,13320,123
20230802,135400,4435774890,13390,13410,13420,13390,5623
20230802,135300,4360438910,13400,13280,13400,13280,1401
20230802,135200,4341795560,13280,13270,13290,13250,800
20230802,135100,4331170500,13290,13290,13300,13210,2786
20230802,135000,4294223340,13280,13240,13310,13210,1511
20230802,134900,4274178950,13260,13260,13260,13210,1149
20230802,134800,4258958640,13260,13290,13310,13200,1004
20230802,134700,4245667270,13310,13300,13310,13300,323
20230802,134600,4241371270,13300,13310,13320,13300,1120
20230802,134500,4226474320,13300,13330,13330,13300,672
20230802,134400,4217528900,13330,13360,13360,13330,515
20230802,134300,4210653650,13360,13360,13360,13350,713
20230802,134200,4201134770,13350,13370,13380,13350,250
20230802,134100,4197796150,13370,13380,13380,13370,160
20230802,134000,4195656790,13370,13370,13390,13370,157
20230802,133900,4193556720,13370,13380,13390,13370,171
20230802,133800,4191269070,13380,13390,13400,13380,1789
20230802,133700,4167315270,13390,13400,13400,13390,1277
20230802,133600,4150210930,13400,13400,13400,13390,2908
20230802,133500,4111245480,13400,13420,13420,13400,481
20230802,133400,4104799730,13420,13400,13420,13400,369
20230802,133300,4099854850,13400,13400,13440,13400,1408
20230802,133200,4080960820,13440,13410,13440,13400,1813
20230802,133100,4056662530,13400,13400,13410,13400,749
20230802,133000,4046624440,13400,13440,13440,13400,223
20230802,132900,4043633870,13400,13450,13450,13400,446
20230802,132800,4037644450,13460,13430,13460,13410,204
20230802,132700,4034906720,13450,13430,13450,13410,455
20230802,132600,4028795930,13420,13430,13430,13420,714
20230802,132500,4019213910,13420,13430,13450,13420,426
20230802,132400,4013489020,13420,13420,13420,13400,1067
20230802,132300,3999180280,13420,13440,13440,13420,285
20230802,132200,3995352870,13440,13450,13450,13440,163
20230802,132100,3993160840,13450,13470,13470,13450,1079
20230802,132000,3978641790,13470,13470,13470,13470,98
20230802,131900,3977321730,13470,13500,13500,13470,470
20230802,131800,3970986480,13500,13510,13520,13500,4745
20230802,131700,3906904030,13510,13520,13520,13510,62
20230802,131600,3906066110,13520,13520,13530,13510,418
20230802,131500,3900413810,13520,13540,13540,13520,1396
20230802,131400,3881528840,13530,13560,13560,13530,338
20230802,131300,3876949450,13560,13530,13570,13530,140
20230802,131200,3875053200,13530,13530,13530,13530,328
20230802,131100,3870615360,13590,13590,13590,13590,20
20230802,131000,3870343560,13590,13530,13590,13530,22
20230802,130900,3870045660,13530,13530,13600,13530,390
20230802,130800,3864768890,13600,13600,13600,13520,2376
20230802,130700,3832616340,13550,13550,13550,13550,2068
20230802,130600,3804594940,13550,13540,13550,13520,1744
20230802,130500,3780982500,13550,13540,13550,13530,2830
20230802,130400,3742667180,13550,13580,13580,13540,2180
20230802,130300,3713108140,13580,13590,13590,13570,2207
20230802,130200,3683137280,13590,13580,13590,13580,51
20230802,130100,3682444270,13580,13590,13590,13580,573
20230802,130000,3674657400,13600,13600,13600,13590,111
20230802,125900,3673148800,13590,13620,13620,13590,132
20230802,125800,3671351620,13590,13590,13590,13590,51
20230802,125700,3670658530,13590,13610,13610,13590,4914
20230802,125600,3603852520,13610,13610,13610,13610,34
20230802,125500,3603389780,13600,13610,13610,13600,499
20230802,125400,3596598680,13610,13610,13610,13610,35
20230802,125300,3596122330,13610,13610,13610,13610,0
20230802,125200,3596122330,13610,13610,13610,13610,122
20230802,125100,3594461910,13610,13610,13610,13610,12
20230802,125000,3594298590,13600,13600,13600,13600,0
20230802,124900,3594298590,13600,13620,13620,13600,18
20230802,124800,3594053710,13620,13600,13620,13600,950
20230802,124700,3581117290,13600,13590,13600,13590,88
20230802,124600,3579920870,13600,13600,13600,13600,0
20230802,124500,3579920870,13600,13580,13600,13580,128
20230802,124400,3578181610,13590,13590,13590,13590,1179
20230802,124300,3562159000,13590,13600,13600,13590,81
20230802,124200,3561058090,13590,13620,13620,13590,2791
20230802,124100,3523082080,13640,13620,13640,13620,220
20230802,124000,3520085580,13640,13640,13640,13640,5
20230802,123900,3520017380,13640,13630,13640,13620,23
20230802,123800,3519704020,13620,13620,13620,13620,0
20230802,123700,3519704020,13620,13620,13620,13620,96
20230802,123600,3518396500,13610,13610,13610,13610,32
20230802,123500,3517960980,13610,13610,13610,13610,98
20230802,123400,3516627200,13620,13630,13630,13620,79
20230802,123300,3515550820,13630,13640,13640,13630,14
20230802,123200,3515359960,13640,13630,13640,13630,27
20230802,123100,3514991780,13640,13640,13640,13640,19
20230802,123000,3514732620,13620,13640,13640,13620,523
20230802,122900,3507606780,13640,13640,13640,13640,46
20230802,122800,3506979340,13620,13640,13640,13620,134
20230802,122700,3505153760,13620,13620,13640,13620,397
20230802,122600,3499743740,13620,13610,13620,13610,183
20230802,122500,3497251290,13620,13630,13630,13610,169
20230802,122400,3494948830,13630,13640,13640,13630,335
20230802,122300,3490382140,13640,13640,13640,13630,697
20230802,122200,3480875080,13650,13610,13650,13610,431
20230802,122100,3475002250,13600,13610,13610,13600,249
20230802,122000,3471613640,13610,13590,13610,13590,339
20230802,121900,3467003240,13600,13620,13620,13600,432
20230802,121800,3461127070,13630,13630,13630,13630,40
20230802,121700,3460581870,13600,13590,13600,13590,281
20230802,121600,3456762280,13600,13600,13600,13590,693
20230802,121500,3447338980,13600,13600,13600,13590,61
20230802,121400,3446509480,13600,13600,13610,13590,127
20230802,121300,3444781980,13610,13600,13620,13600,525
20230802,121200,3437637430,13610,13630,13680,13610,700
20230802,121100,3428106020,13630,13630,13630,13630,10
20230802,121000,3427969720,13620,13620,13620,13620,0
20230802,120900,3427969720,13620,13620,13620,13610,61
20230802,120800,3427139000,13620,13610,13620,13610,37
20230802,120700,3426635360,13620,13620,13620,13620,1
20230802,120600,3426621740,13620,13670,13670,13620,1041
20230802,120500,3412436850,13670,13630,13670,13630,16
20230802,120400,3412218170,13630,13630,13630,13630,0
20230802,120300,3412218170,13630,13650,13650,13630,707
20230802,120200,3402571640,13650,13650,13670,13650,2015
20230802,120100,3375066870,13650,13630,13650,13630,59
20230802,120000,3374262180,13630,13650,13650,13630,94
20230802,115900,3372979690,13650,13650,13650,13650,396
20230802,115800,3367574290,13650,13660,13660,13650,791
20230802,115700,3356770730,13650,13660,13660,13650,108
20230802,115600,3355295560,13660,13650,13660,13650,2981
20230802,115500,3314575470,13650,13640,13650,13640,131
20230802,115400,3312787630,13640,13610,13640,13600,529
20230802,115300,3305579460,13610,13610,13610,13610,17
20230802,115200,3305348090,13600,13600,13600,13600,0
20230802,115100,3305348090,13600,13600,13600,13590,66
20230802,115000,3304450600,13600,13600,13600,13600,318
20230802,114900,3300125800,13630,13630,13630,13630,0
20230802,114800,3300125800,13630,13630,13630,13630,236
20230802,114700,3296909120,13600,13630,13630,13600,198
20230802,114600,3294212800,13620,13620,13620,13620,94
20230802,114500,3292932520,13620,13600,13620,13600,104
20230802,114400,3291517660,13610,13580,13610,13560,1056
20230802,114300,3277186600,13600,13580,13600,13570,735
20230802,114200,3267201440,13570,13580,13580,13560,786
20230802,114100,3256536610,13580,13580,13580,13580,137
20230802,114000,3254676150,13580,13580,13580,13570,487
20230802,113900,3248065570,13570,13610,13610,13550,2496
20230802,113800,3214145480,13630,13630,13630,13600,3588
20230802,113700,3165297100,13630,13620,13630,13620,16
20230802,113600,3165079070,13630,13630,13640,13630,510
20230802,113500,3158127670,13620,13650,13650,13620,1570
20230802,113400,3136721040,13650,13650,13650,13650,156
20230802,113300,3134591640,13650,13630,13650,13630,570
20230802,113200,3126817890,13630,13660,13660,13630,974
20230802,113100,3113541600,13620,13620,13620,13600,2955
20230802,113000,3073320950,13620,13670,13670,13620,1098
20230802,112900,3058365690,13690,13640,13690,13620,646
20230802,112800,3049554820,13620,13640,13700,13620,2440
20230802,112700,3016288970,13640,13660,13680,13630,5681
20230802,112600,2938800200,13660,13660,13660,13660,320
20230802,112500,2934429000,13640,13650,13650,13640,2292
20230802,112400,2903150060,13650,13710,13710,13650,11751
20230802,112300,2742223030,13730,13720,13730,13710,210
20230802,112200,2739342540,13700,13710,13730,13700,224
20230802,112100,2736273700,13710,13710,13710,13700,4129
20230802,112000,2679672930,13710,13720,13720,13710,132
20230802,111900,2677862060,13740,13710,13740,13710,934
20230802,111800,2665051790,13720,13710,13720,13710,468
20230802,111700,2658634690,13710,13740,13740,13710,2894
20230802,111600,2618928450,13740,13740,13740,13740,32
20230802,111500,2618488770,13740,13740,13740,13730,2048
20230802,111400,2590349630,13740,13800,13800,13740,3013
20230802,111300,2548922220,13800,13770,13800,13770,60
20230802,111200,2548095990,13760,13800,13800,13760,48
20230802,111100,2547434390,13800,13800,13800,13760,205
20230802,111000,2544608990,13760,13760,13770,13760,31
20230802,110900,2544182420,13750,13780,13850,13750,162
20230802,110800,2541948590,13750,13740,13750,13740,22
20230802,110700,2541646240,13730,13790,13790,13730,99
20230802,110600,2540283190,13720,13720,13780,13720,1979
20230802,110500,2513053300,13700,13680,13710,13680,5171
20230802,110400,2442166490,13680,13670,13680,13670,856
20230802,110300,2430458230,13670,13660,13680,13650,1030
20230802,110200,2416387930,13660,13680,13680,13660,196
20230802,110100,2413709820,13680,13670,13680,13650,2027
20230802,110000,2386027450,13660,13660,13680,13660,1814
20230802,105900,2361239550,13660,13790,13790,13660,32850
20230802,105800,1911169010,13720,13720,13720,13720,400
20230802,105700,1905681010,13720,13720,13720,13720,23
20230802,105600,1905365450,13720,13730,13730,13720,284
20230802,105500,1901468870,13720,13740,13830,13710,1233
20230802,105400,1884551770,13710,13710,13710,13700,276
20230802,105300,1880767970,13700,13710,13710,13700,891
20230802,105200,1868553940,13710,13730,13730,13710,7868
20230802,105100,1760634110,13730,13760,13760,13730,1403
20230802,105000,1741345230,13760,13770,13870,13750,1582
20230802,104900,1719556870,13760,13780,13850,13760,328
20230802,104800,1715028460,13780,13770,13780,13760,454
20230802,104700,1708779110,13750,13750,13750,13750,94
20230802,104600,1707486610,13770,13770,13770,13750,552
20230802,104500,1699895880,13750,13750,13770,13750,786
20230802,104400,1689088360,13750,13750,13780,13750,187
20230802,104300,1686513960,13750,13740,13750,13740,122
20230802,104200,1684837660,13740,13740,13740,13740,78
20230802,104100,1683765940,13740,13750,13750,13740,273
20230802,104000,1680013010,13750,13750,13750,13750,237
20230802,103900,1676754260,13750,13740,13750,13740,663
20230802,103800,1667641800,13750,13740,13750,13740,194
20230802,103700,1664975610,13740,13740,13750,13740,2074
20230802,103600,1636467420,13740,13730,13740,13730,1275
20230802,103500,1618961570,13740,13740,13750,13740,297
20230802,103400,1614880530,13750,13780,13780,13730,4415
20230802,103300,1554127590,13780,13780,13790,13780,244
20230802,103200,1550764270,13780,13780,13790,13770,1351
20230802,103100,1532137990,13780,13780,13810,13770,908
20230802,103000,1519622170,13800,13780,13800,13780,1290
20230802,102900,1501841900,13790,13790,13790,13780,284
20230802,102800,1497927050,13790,13790,13790,13780,156
20230802,102700,1495776780,13790,13800,13800,13790,363
20230802,102600,1490770780,13800,13810,13810,13800,900
20230802,102500,1478346870,13810,13810,13820,13810,135
20230802,102400,1476482510,13810,13840,13840,13800,99
20230802,102300,1475114460,13860,13790,13860,13790,542
20230802,102200,1467635110,13800,13820,13820,13790,649
20230802,102100,1458679870,13820,13820,13860,13800,4276
20230802,102000,1399656140,13820,13860,13860,13820,4644
20230802,101900,1335411480,13870,13880,13880,13870,206
20230802,101800,1332554200,13890,13910,13910,13880,2506
20230802,101700,1297751940,13900,13900,13900,13900,93
20230802,101600,1296459240,13890,13900,13900,13890,296
20230802,101500,1292345200,13900,13890,13900,13890,530
20230802,101400,1284979370,13900,13900,13910,13900,760
20230802,101300,1274415310,13900,13900,13900,13900,231
20230802,101200,1271204410,13900,13890,13900,13890,179
20230802,101100,1268717100,13900,13900,13900,13900,217
20230802,101000,1265700800,13900,13920,13920,13900,117
20230802,100900,1264074230,13920,13910,13920,13900,858
20230802,100800,1252137460,13910,13910,13910,13910,470
20230802,100700,1245599760,13910,13900,13910,13900,219
20230802,100600,1242554660,13900,13880,13900,13880,26
20230802,100500,1242193280,13900,13900,13900,13880,82
20230802,100400,1241053520,13900,13880,13900,13880,52
20230802,100300,1240331560,13870,13880,13880,13870,500
20230802,100200,1233396460,13870,13890,13890,13870,2040
20230802,100100,1205097420,13880,13870,13880,13870,557
20230802,100000,1197368240,13870,13880,13890,13870,954
20230802,095900,1184130190,13860,13880,13880,13860,1445
20230802,095800,1164085390,13890,13900,13900,13880,275
20230802,095700,1160265560,13900,13900,13900,13900,81
20230802,095600,1159139660,13900,13900,13900,13900,13
20230802,095500,1158958960,13890,13900,13900,13890,493
20230802,095400,1152110310,13900,13940,13940,13880,7342
20230802,095300,1050038920,13940,13920,13940,13920,105
20230802,095200,1048576230,13920,13940,13940,13920,1123
20230802,095100,1032934930,13940,13940,13940,13930,1515
20230802,095000,1011821640,13940,13950,13950,13940,1416
20230802,094900,992070830,13950,13950,13950,13950,0
20230802,094800,992070830,13950,13960,13960,13950,12
20230802,094700,991903420,13950,13950,13950,13950,100
20230802,094600,990508420,13950,13950,13950,13950,208
20230802,094500,987606820,13940,14000,14000,13940,225
20230802,094400,984458140,13940,13940,13940,13940,181
20230802,094300,981935000,13940,13940,13940,13940,19
20230802,094200,981670140,13930,13950,13960,13930,3503
20230802,094100,932846760,13960,13990,13990,13950,1479
20230802,094000,912196680,13980,14010,14020,13980,2667
20230802,093900,874869530,14010,14000,14010,13990,768
20230802,093800,864117410,13990,13990,14000,13990,75
20230802,093700,863068040,13990,13990,13990,13980,228
20230802,093600,859879030,13990,13990,13990,13990,137
20230802,093500,857962400,13990,13990,14000,13990,1964
20230802,093400,830470900,14000,14060,14080,14000,2609
20230802,093300,793905990,14070,14060,14110,14060,764
20230802,093200,783162490,14080,14130,14130,14080,3922
20230802,093100,727828170,14150,14170,14170,14140,1348
20230802,093000,708751160,14190,14250,14290,14190,2583
20230802,092900,671995480,14290,14210,14310,14200,2506
20230802,092800,636192630,14200,14140,14200,14140,2438
20230802,092700,601668630,14140,14130,14150,14130,288
20230802,092600,597598730,14120,14110,14130,14110,128
20230802,092500,595791470,14110,14120,14120,14110,676
20230802,092400,586251340,14120,14150,14150,14120,184
20230802,092300,583651660,14150,14180,14180,14150,278
20230802,092200,579717900,14180,14030,14320,14030,5697
20230802,092100,499121200,14030,13990,14030,13990,1245
20230802,092000,481680830,13990,13960,14000,13960,315
20230802,091900,477278390,13960,13960,13990,13960,179
20230802,091800,474779460,13950,13990,13990,13920,389
20230802,091700,469356760,14000,13920,14000,13900,2799
20230802,091600,430327790,13920,13930,13950,13910,2823
20230802,091500,390961100,13940,13900,13940,13900,157
20230802,091400,388775520,13900,13940,13940,13900,665
20230802,091300,379524770,13940,13940,13940,13900,178
20230802,091200,377045520,13940,13950,13950,13900,1387
20230802,091100,357755290,13950,13910,13950,13900,954
20230802,091000,344466620,13910,13900,13930,13890,1449
20230802,090900,324319130,13910,13950,14000,13910,1635
20230802,090800,301526990,13940,13990,14030,13940,888
20230802,090700,289121920,13980,14000,14010,13970,1630
20230802,090600,266309090,14000,14000,14000,13970,2352
20230802,090500,233409080,14000,13980,14040,13910,1894
20230802,090400,206928210,14010,14020,14070,13970,1058
20230802,090300,192092710,14010,13940,14010,13900,1228
20230802,090200,174935370,13950,14010,14010,13850,2992
20230802,090100,133333900,13840,13840,13900,13800,2002
20230802,090000,105616070,13800,13830,13850,13770,7638