KissMeData/032190/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190600,4874000950,13690,13690,13690,13690,2865
20230802,190500,4874000950,13690,13690,13690,13690,0
20230802,190400,4874000950,13690,13690,13690,13690,0
20230802,190300,4874000950,13690,13690,13690,13690,0
20230802,190200,4874000950,13690,13690,13690,13690,0
20230802,190100,4874000950,13690,13690,13690,13690,0
20230802,190000,4874000950,13690,13690,13690,13690,0
20230802,185900,4874000950,13690,13690,13690,13690,0
20230802,185800,4874000950,13690,13690,13690,13690,0
20230802,185700,4874000950,13690,13690,13690,13690,0
20230802,185600,4874000950,13690,13690,13690,13690,0
20230802,185500,4874000950,13690,13690,13690,13690,0
20230802,185400,4874000950,13690,13690,13690,13690,0
20230802,185300,4874000950,13690,13690,13690,13690,0
20230802,185200,4874000950,13690,13690,13690,13690,0
20230802,185100,4874000950,13690,13690,13690,13690,0
20230802,185000,4874000950,13690,13690,13690,13690,0
20230802,184900,4874000950,13690,13690,13690,13690,0
20230802,184800,4874000950,13690,13690,13690,13690,0
20230802,184700,4874000950,13690,13690,13690,13690,0
20230802,184600,4874000950,13690,13690,13690,13690,0
20230802,184500,4874000950,13690,13690,13690,13690,0
20230802,184400,4874000950,13690,13690,13690,13690,0
20230802,184300,4874000950,13690,13690,13690,13690,0
20230802,184200,4874000950,13690,13690,13690,13690,0
20230802,184100,4874000950,13690,13690,13690,13690,0
20230802,184000,4874000950,13690,13690,13690,13690,0
20230802,183900,4874000950,13690,13690,13690,13690,0
20230802,183800,4874000950,13690,13690,13690,13690,0
20230802,183700,4874000950,13690,13690,13690,13690,0
20230802,183600,4874000950,13690,13690,13690,13690,2865
20230802,183500,4874000950,13690,13690,13690,13690,0
20230802,183400,4874000950,13690,13690,13690,13690,0
20230802,183300,4874000950,13690,13690,13690,13690,0
20230802,183200,4874000950,13690,13690,13690,13690,0
20230802,183100,4874000950,13690,13690,13690,13690,0
20230802,183000,4874000950,13690,13690,13690,13690,0
20230802,182900,4874000950,13690,13690,13690,13690,0
20230802,182800,4874000950,13690,13690,13690,13690,0
20230802,182700,4874000950,13690,13690,13690,13690,0
20230802,182600,4874000950,13690,13690,13690,13690,0
20230802,182500,4874000950,13690,13690,13690,13690,0
20230802,182400,4874000950,13690,13690,13690,13690,0
20230802,182300,4874000950,13690,13690,13690,13690,0
20230802,182200,4874000950,13690,13690,13690,13690,0
20230802,182100,4874000950,13690,13690,13690,13690,0
20230802,182000,4874000950,13690,13690,13690,13690,0
20230802,181900,4874000950,13690,13690,13690,13690,0
20230802,181800,4874000950,13690,13690,13690,13690,0
20230802,181700,4874000950,13690,13690,13690,13690,0
20230802,181600,4874000950,13690,13690,13690,13690,0
20230802,181500,4874000950,13690,13690,13690,13690,0
20230802,181400,4874000950,13690,13690,13690,13690,0
20230802,181300,4874000950,13690,13690,13690,13690,0
20230802,181200,4874000950,13690,13690,13690,13690,0
20230802,181100,4874000950,13690,13690,13690,13690,0
20230802,181000,4874000950,13690,13690,13690,13690,0
20230802,180900,4874000950,13690,13690,13690,13690,0
20230802,180800,4874000950,13690,13690,13690,13690,0
20230802,180700,4874000950,13690,13690,13690,13690,0
20230802,180600,4874000950,13690,13690,13690,13690,2865
20230802,180500,4874000950,13690,13690,13690,13690,0
20230802,180400,4874000950,13690,13690,13690,13690,0
20230802,180300,4874000950,13690,13690,13690,13690,0
20230802,180200,4874000950,13690,13690,13690,13690,0
20230802,180100,4874000950,13690,13690,13690,13690,0
20230802,180000,4874000950,13690,13690,13690,13690,0
20230802,175900,4874000950,13690,13690,13690,13690,0
20230802,175800,4874000950,13690,13690,13690,13690,0
20230802,175700,4874000950,13690,13690,13690,13690,0
20230802,175600,4874000950,13690,13690,13690,13690,0
20230802,175500,4874000950,13690,13690,13690,13690,0
20230802,175400,4874000950,13690,13690,13690,13690,0
20230802,175300,4874000950,13690,13690,13690,13690,0
20230802,175200,4874000950,13690,13690,13690,13690,0
20230802,175100,4874000950,13690,13690,13690,13690,0
20230802,175000,4874000950,13690,13690,13690,13690,0
20230802,174900,4874000950,13690,13690,13690,13690,0
20230802,174800,4874000950,13690,13690,13690,13690,0
20230802,174700,4874000950,13690,13690,13690,13690,0
20230802,174600,4874000950,13690,13690,13690,13690,0
20230802,174500,4874000950,13690,13690,13690,13690,0
20230802,174400,4874000950,13690,13690,13690,13690,0
20230802,174300,4874000950,13690,13690,13690,13690,0
20230802,174200,4874000950,13690,13690,13690,13690,0
20230802,174100,4874000950,13690,13690,13690,13690,0
20230802,174000,4874000950,13690,13690,13690,13690,0
20230802,173900,4874000950,13690,13690,13690,13690,0
20230802,173800,4874000950,13690,13690,13690,13690,0
20230802,173700,4874000950,13690,13690,13690,13690,0
20230802,173600,4874000950,13690,13690,13690,13690,2865
20230802,173500,4874000950,13690,13690,13690,13690,0
20230802,173400,4874000950,13690,13690,13690,13690,0
20230802,173300,4874000950,13690,13690,13690,13690,0
20230802,173200,4874000950,13690,13690,13690,13690,0
20230802,173100,4874000950,13690,13690,13690,13690,0
20230802,173000,4874000950,13690,13690,13690,13690,0
20230802,172900,4874000950,13690,13690,13690,13690,0
20230802,172800,4874000950,13690,13690,13690,13690,0
20230802,172700,4874000950,13690,13690,13690,13690,0
20230802,172600,4874000950,13690,13690,13690,13690,0
20230802,172500,4874000950,13690,13690,13690,13690,0
20230802,172400,4874000950,13690,13690,13690,13690,0
20230802,172300,4874000950,13690,13690,13690,13690,0
20230802,172200,4874000950,13690,13690,13690,13690,0
20230802,172100,4874000950,13690,13690,13690,13690,0
20230802,172000,4874000950,13690,13690,13690,13690,0
20230802,171900,4874000950,13690,13690,13690,13690,0
20230802,171800,4874000950,13690,13690,13690,13690,0
20230802,171700,4874000950,13690,13690,13690,13690,0
20230802,171600,4874000950,13690,13690,13690,13690,0
20230802,171500,4874000950,13690,13690,13690,13690,0
20230802,171400,4874000950,13690,13690,13690,13690,0
20230802,171300,4874000950,13690,13690,13690,13690,0
20230802,171200,4874000950,13690,13690,13690,13690,0
20230802,171100,4874000950,13690,13690,13690,13690,0
20230802,171000,4874000950,13690,13690,13690,13690,0
20230802,170900,4874000950,13690,13690,13690,13690,0
20230802,170800,4874000950,13690,13690,13690,13690,0
20230802,170700,4874000950,13690,13690,13690,13690,0
20230802,170600,4874000950,13690,13690,13690,13690,2865
20230802,170500,4874000950,13690,13690,13690,13690,0
20230802,170400,4874000950,13690,13690,13690,13690,0
20230802,170300,4874000950,13690,13690,13690,13690,0
20230802,170200,4874000950,13690,13690,13690,13690,0
20230802,170100,4874000950,13690,13690,13690,13690,0
20230802,170000,4874000950,13690,13690,13690,13690,0
20230802,165900,4874000950,13690,13690,13690,13690,0
20230802,165800,4874000950,13690,13690,13690,13690,0
20230802,165700,4874000950,13690,13690,13690,13690,0
20230802,165600,4874000950,13690,13690,13690,13690,0
20230802,165500,4874000950,13690,13690,13690,13690,0
20230802,165400,4874000950,13690,13690,13690,13690,0
20230802,165300,4874000950,13690,13690,13690,13690,0
20230802,165200,4874000950,13690,13690,13690,13690,0
20230802,165100,4874000950,13690,13690,13690,13690,0
20230802,165000,4874000950,13690,13690,13690,13690,0
20230802,164900,4874000950,13690,13690,13690,13690,0
20230802,164800,4874000950,13690,13690,13690,13690,0
20230802,164700,4874000950,13690,13690,13690,13690,0
20230802,164600,4874000950,13690,13690,13690,13690,0
20230802,164500,4874000950,13690,13690,13690,13690,0
20230802,164400,4874000950,13690,13690,13690,13690,0
20230802,164300,4874000950,13690,13690,13690,13690,0
20230802,164200,4874000950,13690,13690,13690,13690,0
20230802,164100,4874000950,13690,13690,13690,13690,0
20230802,164000,4874000950,13690,13690,13690,13690,0
20230802,163900,4874000950,13690,13690,13690,13690,0
20230802,163800,4874000950,13690,13690,13690,13690,0
20230802,163700,4874000950,13690,13690,13690,13690,0
20230802,163600,4874000950,13690,13690,13690,13690,2865
20230802,163500,4874000950,13690,13690,13690,13690,0
20230802,163400,4874000950,13690,13690,13690,13690,0
20230802,163300,4874000950,13690,13690,13690,13690,0
20230802,163200,4874000950,13690,13690,13690,13690,0
20230802,163100,4874000950,13690,13690,13690,13690,0
20230802,163000,4874000950,13690,13690,13690,13690,0
20230802,162900,4874000950,13690,13690,13690,13690,0
20230802,162800,4874000950,13690,13690,13690,13690,0
20230802,162700,4874000950,13690,13690,13690,13690,0
20230802,162600,4874000950,13690,13690,13690,13690,0
20230802,162500,4874000950,13690,13690,13690,13690,0
20230802,162400,4874000950,13690,13690,13690,13690,0
20230802,162300,4874000950,13690,13690,13690,13690,0
20230802,162200,4874000950,13690,13690,13690,13690,0
20230802,162100,4874000950,13690,13690,13690,13690,0
20230802,162000,4874000950,13690,13690,13690,13690,0
20230802,161900,4874000950,13690,13690,13690,13690,0
20230802,161800,4874000950,13690,13690,13690,13690,0
20230802,161700,4874000950,13690,13690,13690,13690,0
20230802,161600,4874000950,13690,13690,13690,13690,0
20230802,161500,4874000950,13690,13690,13690,13690,0
20230802,161400,4874000950,13690,13690,13690,13690,0
20230802,161300,4874000950,13690,13690,13690,13690,0
20230802,161200,4874000950,13690,13690,13690,13690,0
20230802,161100,4874000950,13690,13690,13690,13690,0
20230802,161000,4874000950,13690,13690,13690,13690,0
20230802,160900,4874000950,13690,13690,13690,13690,0
20230802,160800,4874000950,13690,13690,13690,13690,0
20230802,160700,4874000950,13690,13690,13690,13690,0
20230802,160600,4874000950,13690,13690,13690,13690,2865
20230802,160500,4874000950,13690,13690,13690,13690,0
20230802,160400,4874000950,13690,13690,13690,13690,0
20230802,160300,4874000950,13690,13690,13690,13690,0
20230802,160200,4874000950,13690,13690,13690,13690,0
20230802,160100,4874000950,13690,13690,13690,13690,0
20230802,160000,4874000950,13690,13690,13690,13690,0
20230802,155900,4874000950,13690,13690,13690,13690,0
20230802,155800,4874000950,13690,13690,13690,13690,0
20230802,155700,4874000950,13690,13690,13690,13690,0
20230802,155600,4874000950,13690,13690,13690,13690,0
20230802,155500,4874000950,13690,13690,13690,13690,0
20230802,155400,4874000950,13690,13690,13690,13690,0
20230802,155300,4874000950,13690,13690,13690,13690,0
20230802,155200,4874000950,13690,13690,13690,13690,0
20230802,155100,4874000950,13690,13690,13690,13690,0
20230802,155000,4874000950,13690,13690,13690,13690,0
20230802,154900,4874000950,13690,13690,13690,13690,0
20230802,154800,4874000950,13690,13690,13690,13690,0
20230802,154700,4874000950,13690,13690,13690,13690,0
20230802,154600,4874000950,13690,13690,13690,13690,0
20230802,154500,4874000950,13690,13690,13690,13690,0
20230802,154400,4874000950,13690,13690,13690,13690,0
20230802,154300,4874000950,13690,13690,13690,13690,0
20230802,154200,4874000950,13690,13690,13690,13690,0
20230802,154100,4874000950,13690,13690,13690,13690,0
20230802,154000,4874000950,13690,13690,13690,13690,0
20230802,153900,4874000950,13690,13690,13690,13690,0
20230802,153800,4874000950,13690,13690,13690,13690,0
20230802,153700,4874000950,13690,13690,13690,13690,0
20230802,153600,4874000950,13690,13690,13690,13690,2865
20230802,153500,4874000950,13690,13690,13690,13690,0
20230802,153400,4874000950,13690,13690,13690,13690,0
20230802,153300,4874000950,13690,13690,13690,13690,0
20230802,153200,4874000950,13690,13690,13690,13690,0
20230802,153100,4874000950,13690,13690,13690,13690,0
20230802,153000,4874000950,13690,13690,13690,13690,2865
20230802,152900,4834779100,13690,13690,13690,13690,0
20230802,152800,4834779100,13690,13690,13690,13690,0
20230802,152700,4834779100,13690,13690,13690,13690,0
20230802,152600,4834779100,13690,13690,13690,13690,0
20230802,152500,4834779100,13690,13690,13690,13690,0
20230802,152400,4834779100,13690,13690,13690,13690,0
20230802,152300,4834779100,13690,13690,13690,13690,0
20230802,152200,4834779100,13690,13690,13690,13690,0
20230802,152100,4834779100,13690,13690,13690,13690,0
20230802,152000,4834779100,13690,13690,13690,13690,0
20230802,151900,4834779100,13690,13700,13700,13660,441
20230802,151800,4828749160,13700,13700,13750,13700,533
20230802,151700,4821444410,13680,13700,13710,13680,948
20230802,151600,4808457790,13700,13680,13700,13680,550
20230802,151500,4800924980,13690,13670,13690,13670,337
20230802,151400,4796315730,13670,13670,13670,13670,75
20230802,151300,4795290480,13670,13660,13670,13660,629
20230802,151200,4786694090,13660,13660,13670,13650,415
20230802,151100,4781027410,13660,13660,13660,13660,59
20230802,151000,4780221470,13680,13680,13680,13650,778
20230802,150900,4769585000,13680,13680,13680,13660,1252
20230802,150800,4752468750,13680,13660,13680,13660,281
20230802,150700,4748627710,13680,13670,13680,13670,284
20230802,150600,4744745220,13670,13670,13670,13670,164
20230802,150500,4742503340,13660,13680,13690,13660,1232
20230802,150400,4725660860,13680,13680,13680,13680,101
20230802,150300,4724279180,13690,13680,13690,13650,2395
20230802,150200,4691570170,13690,13690,13700,13680,855
20230802,150100,4679865650,13700,13690,13700,13680,737
20230802,150000,4669776730,13680,13690,13690,13680,196
20230802,145900,4667094900,13690,13690,13690,13690,1
20230802,145800,4667081210,13690,13700,13700,13690,12
20230802,145700,4666916910,13690,13710,13710,13680,1077
20230802,145600,4652165570,13710,13710,13710,13710,32
20230802,145500,4651726850,13710,13700,13710,13690,909
20230802,145400,4639277310,13710,13710,13710,13710,0
20230802,145300,4639277310,13710,13720,13730,13700,690
20230802,145200,4629819690,13720,13730,13730,13720,343
20230802,145100,4625113080,13740,13740,13750,13730,355
20230802,145000,4620236020,13750,13740,13750,13740,240
20230802,144900,4616937730,13760,13760,13760,13750,90
20230802,144800,4615699950,13760,13720,13760,13720,2675
20230802,144700,4578927810,13720,13710,13720,13710,363
20230802,144600,4573949610,13710,13710,13720,13710,356
20230802,144500,4569068060,13710,13700,13710,13700,61
20230802,144400,4568232350,13720,13750,13760,13710,336
20230802,144300,4563618250,13760,13770,13770,13760,363
20230802,144200,4558623160,13770,13780,13780,13760,486
20230802,144100,4551932170,13780,13760,13780,13760,381
20230802,144000,4546686380,13780,13760,13780,13760,442
20230802,143900,4540600630,13780,13730,13790,13730,1320
20230802,143800,4522460180,13740,13720,13740,13720,669
20230802,143700,4513277300,13720,13720,13720,13720,3
20230802,143600,4513236140,13720,13720,13720,13720,72
20230802,143500,4512248300,13720,13720,13720,13700,129
20230802,143400,4510480060,13710,13790,13790,13700,1408
20230802,143300,4491128090,13800,13820,13830,13800,2425
20230802,143200,4457613510,13810,13700,13880,13700,3888
20230802,143100,4404140110,13700,13700,13700,13690,197
20230802,143000,4401441900,13700,13700,13700,13700,2
20230802,142900,4401414500,13690,13690,13700,13690,316
20230802,142800,4397088210,13680,13680,13680,13680,188
20230802,142700,4394516370,13680,13680,13690,13680,117
20230802,142600,4392915670,13680,13680,13690,13670,874
20230802,142500,4380961350,13690,13690,13700,13680,994
20230802,142400,4367353300,13700,13690,13700,13690,73
20230802,142300,4366353700,13700,13690,13700,13680,240
20230802,142200,4363068270,13690,13680,13700,13680,2867
20230802,142100,4323795840,13680,13680,13690,13680,394
20230802,142000,4318405460,13680,13680,13680,13680,829
20230802,141900,4307064740,13700,13700,13700,13680,289
20230802,141800,4303109440,13680,13690,13700,13680,188
20230802,141700,4300536760,13700,13700,13700,13690,138
20230802,141600,4298647160,13700,13690,13710,13690,123
20230802,141500,4296962860,13690,13690,13690,13680,439
20230802,141400,4290955010,13680,13690,13690,13680,417
20230802,141300,4285249280,13690,13690,13730,13690,111
20230802,141200,4283727870,13680,13670,13680,13660,823
20230802,141100,4272482060,13670,13670,13680,13650,1054
20230802,141000,4258079980,13680,13670,13680,13670,617
20230802,140900,4249645420,13670,13680,13680,13660,482
20230802,140800,4243056680,13680,13690,13690,13680,167
20230802,140700,4240771610,13680,13740,13740,13680,508
20230802,140600,4233802310,13730,13720,13740,13720,481
20230802,140500,4227198920,13730,13720,13730,13710,293
20230802,140400,4223178550,13740,13700,13740,13650,2881
20230802,140300,4183776080,13700,13710,13710,13700,488
20230802,140200,4177088370,13740,13740,13740,13740,0
20230802,140100,4177088370,13740,13710,13740,13660,7269
20230802,140000,4077590850,13720,13730,13730,13710,349
20230802,135900,4072804250,13730,13730,13730,13730,140
20230802,135800,4070882050,13730,13730,13740,13730,177
20230802,135700,4068451530,13730,13720,13730,13720,830
20230802,135600,4057057170,13730,13750,13760,13720,296
20230802,135500,4052990050,13760,13790,13790,13760,1146
20230802,135400,4037217670,13800,13780,13840,13750,1844
20230802,135300,4011805530,13780,13720,13780,13720,875
20230802,135200,3999777100,13730,13710,13750,13710,563
20230802,135100,3992051750,13710,13730,13730,13700,245
20230802,135000,3988693530,13730,13710,13730,13710,392
20230802,134900,3983314630,13710,13710,13730,13710,48
20230802,134800,3982656410,13730,13750,13750,13710,556
20230802,134700,3975022460,13750,13740,13760,13730,448
20230802,134600,3968866410,13750,13690,13750,13690,1662
20230802,134500,3946096680,13720,13710,13720,13710,755
20230802,134400,3935744970,13710,13710,13710,13710,0
20230802,134300,3935744970,13710,13700,13710,13690,810
20230802,134200,3924647940,13700,13700,13700,13700,567
20230802,134100,3916880040,13710,13690,13710,13690,446
20230802,134000,3910770820,13700,13700,13700,13700,649
20230802,133900,3901879520,13700,13720,13720,13700,156
20230802,133800,3899741040,13720,13710,13720,13710,831
20230802,133700,3888343370,13720,13720,13720,13720,68
20230802,133600,3887410410,13720,13690,13720,13690,576
20230802,133500,3879513730,13700,13700,13710,13690,2102
20230802,133400,3850728100,13710,13710,13710,13710,89
20230802,133300,3849507910,13710,13710,13710,13710,0
20230802,133200,3849507910,13710,13710,13710,13700,612
20230802,133100,3841121650,13710,13710,13710,13710,111
20230802,133000,3839599840,13710,13700,13710,13700,1146
20230802,132900,3823897590,13720,13710,13720,13710,473
20230802,132800,3817411200,13700,13700,13700,13700,100
20230802,132700,3816041200,13700,13710,13710,13700,358
20230802,132600,3811135920,13710,13710,13710,13700,127
20230802,132500,3809395440,13710,13720,13720,13700,1810
20230802,132400,3784592600,13710,13710,13710,13710,238
20230802,132300,3781329620,13710,13710,13710,13710,141
20230802,132200,3779396510,13720,13720,13720,13720,77
20230802,132100,3778340070,13720,13730,13730,13700,1841
20230802,132000,3753087970,13740,13740,13740,13740,98
20230802,131900,3751741450,13740,13730,13740,13730,338
20230802,131800,3747100660,13740,13740,13740,13740,75
20230802,131700,3746070160,13740,13720,13740,13720,724
20230802,131600,3736132380,13720,13740,13740,13710,400
20230802,131500,3730647960,13740,13740,13740,13740,171
20230802,131400,3728298420,13730,13740,13740,13730,79
20230802,131300,3727212970,13740,13710,13750,13710,786
20230802,131200,3716430070,13710,13710,13710,13710,43
20230802,131100,3715840540,13710,13740,13740,13700,2794
20230802,131000,3677538710,13740,13740,13740,13740,5
20230802,130900,3677470010,13730,13730,13730,13730,289
20230802,130800,3673502040,13740,13740,13740,13730,167
20230802,130700,3671208210,13730,13730,13730,13730,41
20230802,130600,3670645280,13740,13740,13740,13740,104
20230802,130500,3669216320,13740,13730,13740,13730,5
20230802,130400,3669147630,13730,13730,13730,13730,11
20230802,130300,3668996600,13730,13730,13730,13730,60
20230802,130200,3668172800,13740,13750,13750,13740,114
20230802,130100,3666606370,13750,13750,13750,13740,208
20230802,130000,3663747380,13750,13740,13750,13740,140
20230802,125900,3661823470,13750,13730,13750,13730,182
20230802,125800,3659323860,13730,13730,13730,13730,100
20230802,125700,3657950860,13730,13730,13730,13720,116
20230802,125600,3656358240,13730,13730,13730,13720,316
20230802,125500,3652022700,13720,13730,13730,13720,90
20230802,125400,3650787750,13730,13730,13730,13730,176
20230802,125300,3648371270,13730,13720,13730,13710,225
20230802,125200,3645284260,13720,13720,13730,13710,816
20230802,125100,3634088440,13730,13720,13730,13720,74
20230802,125000,3633072550,13730,13720,13730,13720,103
20230802,124900,3631659050,13720,13730,13730,13720,14
20230802,124800,3631466960,13730,13730,13730,13720,107
20230802,124700,3629998550,13730,13710,13730,13710,490
20230802,124600,3623277690,13720,13720,13720,13710,1197
20230802,124500,3606862850,13720,13730,13730,13720,138
20230802,124400,3604968800,13720,13720,13720,13720,218
20230802,124300,3601977840,13730,13740,13740,13720,1316
20230802,124200,3583917350,13730,13730,13730,13730,16
20230802,124100,3583697670,13740,13740,13740,13740,16
20230802,124000,3583477830,13740,13740,13740,13740,55
20230802,123900,3582722130,13740,13770,13770,13740,259
20230802,123800,3579157460,13780,13760,13780,13730,801
20230802,123700,3568137360,13730,13720,13730,13720,1366
20230802,123600,3549392320,13720,13720,13720,13720,76
20230802,123500,3548349600,13720,13720,13720,13710,96
20230802,123400,3547032490,13730,13730,13730,13730,50
20230802,123300,3546345990,13730,13720,13730,13710,504
20230802,123200,3539429840,13720,13720,13720,13720,321
20230802,123100,3535025720,13720,13750,13750,13720,1026
20230802,123000,3520927900,13750,13740,13750,13740,99
20230802,122900,3519567310,13740,13750,13750,13740,122
20230802,122800,3517889960,13750,13750,13750,13750,66
20230802,122700,3516982460,13750,13730,13750,13730,89
20230802,122600,3515759770,13740,13730,13740,13730,239
20230802,122500,3512476500,13730,13740,13740,13730,12
20230802,122400,3512311730,13710,13720,13720,13710,973
20230802,122300,3498968170,13730,13720,13730,13710,953
20230802,122200,3485891190,13720,13720,13720,13720,7
20230802,122100,3485795150,13720,13720,13720,13720,14
20230802,122000,3485603070,13730,13730,13730,13730,2
20230802,121900,3485575610,13730,13720,13730,13720,92
20230802,121800,3484313120,13720,13720,13720,13720,238
20230802,121700,3481047760,13720,13710,13720,13710,254
20230802,121600,3477563790,13710,13720,13720,13710,376
20230802,121500,3472408070,13730,13730,13730,13730,151
20230802,121400,3470334840,13710,13720,13730,13710,1349
20230802,121300,3451828970,13720,13720,13720,13720,50
20230802,121200,3451142970,13730,13730,13730,13730,130
20230802,121100,3449358070,13730,13730,13730,13730,348
20230802,121000,3444580030,13730,13730,13730,13730,91
20230802,120900,3443330600,13730,13730,13730,13730,275
20230802,120800,3439554850,13740,13740,13750,13740,106
20230802,120700,3438098370,13720,13720,13740,13720,301
20230802,120600,3433966150,13720,13720,13720,13710,210
20230802,120500,3431085570,13720,13710,13720,13710,601
20230802,120400,3422844580,13720,13740,13740,13720,249
20230802,120300,3419427630,13740,13730,13740,13730,406
20230802,120200,3413851490,13740,13740,13740,13740,66
20230802,120100,3412944650,13740,13730,13740,13710,425
20230802,120000,3407109850,13730,13720,13730,13710,565
20230802,115900,3399361080,13730,13740,13740,13720,366
20230802,115800,3394338710,13720,13750,13750,13720,944
20230802,115700,3381376140,13740,13750,13750,13740,235
20230802,115600,3378145540,13760,13760,13760,13760,134
20230802,115500,3376301700,13740,13740,13750,13740,701
20230802,115400,3366669950,13740,13750,13770,13740,273
20230802,115300,3362915500,13750,13750,13750,13740,116
20230802,115200,3361320600,13760,13760,13760,13760,0
20230802,115100,3361320600,13760,13740,13760,13740,175
20230802,115000,3358914200,13740,13740,13750,13740,242
20230802,114900,3355588940,13760,13760,13760,13760,61
20230802,114800,3354749580,13770,13770,13770,13770,1
20230802,114700,3354735810,13740,13730,13740,13720,212
20230802,114600,3351825130,13730,13760,13760,13720,205
20230802,114500,3349009050,13780,13780,13790,13770,299
20230802,114400,3344889390,13790,13720,13790,13720,1584
20230802,114300,3323100520,13720,13730,13730,13700,3238
20230802,114200,3278724400,13730,13730,13740,13720,252
20230802,114100,3275264640,13720,13720,13720,13710,705
20230802,114000,3265596190,13720,13730,13740,13720,748
20230802,113900,3255327130,13740,13760,13760,13740,212
20230802,113800,3252413630,13760,13740,13760,13740,462
20230802,113700,3246063790,13720,13740,13750,13720,7328
20230802,113600,3145496760,13740,13740,13740,13730,476
20230802,113500,3138961250,13740,13730,13740,13730,175
20230802,113400,3136558210,13730,13740,13740,13730,480
20230802,113300,3129966710,13740,13750,13750,13740,1297
20230802,113200,3112144650,13760,13750,13760,13750,142
20230802,113100,3110192140,13750,13740,13750,13740,709
20230802,113000,3100443660,13750,13760,13760,13750,819
20230802,112900,3089180820,13760,13750,13760,13750,68
20230802,112800,3088245260,13760,13750,13760,13750,236
20230802,112700,3084999150,13760,13770,13770,13760,823
20230802,112600,3073674340,13760,13780,13780,13760,714
20230802,112500,3063847370,13770,13790,13800,13770,4184
20230802,112400,3006195020,13790,13800,13800,13790,298
20230802,112300,3002083020,13790,13800,13800,13790,2302
20230802,112200,2970326130,13810,13800,13810,13800,1000
20230802,112100,2956519870,13800,13800,13800,13800,152
20230802,112000,2954422270,13800,13800,13810,13800,1160
20230802,111900,2938414210,13800,13810,13810,13800,414
20230802,111800,2932700190,13810,13810,13810,13810,0
20230802,111700,2932700190,13810,13800,13810,13800,412
20230802,111600,2927014180,13800,13800,13810,13800,1405
20230802,111500,2907624570,13800,13820,13820,13800,4193
20230802,111400,2849702400,13820,13830,13840,13820,153
20230802,111300,2847586450,13840,13840,13840,13840,24
20230802,111200,2847254290,13840,13840,13840,13820,1435
20230802,111100,2827412430,13830,13840,13840,13830,1032
20230802,111000,2813137740,13830,13830,13850,13830,470
20230802,110900,2806635780,13840,13840,13850,13830,627
20230802,110800,2797957110,13830,13840,13840,13820,1427
20230802,110700,2778221320,13830,13860,13860,13830,643
20230802,110600,2769327160,13870,13870,13880,13860,364
20230802,110500,2764280170,13880,13840,13880,13840,1040
20230802,110400,2749874860,13840,13830,13840,13830,791
20230802,110300,2738933210,13830,13830,13830,13830,2335
20230802,110200,2706640160,13830,13850,13850,13830,553
20230802,110100,2698985530,13850,13880,13880,13850,876
20230802,110000,2686846360,13880,13870,13880,13870,137
20230802,105900,2684946140,13870,13850,13870,13850,2126
20230802,105800,2655486260,13850,13860,13860,13850,1061
20230802,105700,2640787070,13860,13860,13870,13860,1202
20230802,105600,2624123910,13870,13860,13870,13860,1145
20230802,105500,2608254120,13870,13880,13880,13860,1100
20230802,105400,2592995210,13880,13920,13920,13880,1800
20230802,105300,2567978930,13920,13920,13940,13910,1986
20230802,105200,2540333620,13940,13920,13940,13920,3830
20230802,105100,2487013540,13950,13950,13950,13920,1214
20230802,105000,2470103420,13950,13940,13950,13930,355
20230802,104900,2465157040,13940,13940,13940,13930,220
20230802,104800,2462091240,13960,13960,13960,13930,287
20230802,104700,2458090910,13960,13960,13960,13960,79
20230802,104600,2456988070,13970,13960,13970,13960,264
20230802,104500,2453301470,13970,13970,13970,13960,37
20230802,104400,2452784630,13970,13940,13980,13940,1058
20230802,104300,2438020220,13950,13930,13950,13930,1537
20230802,104200,2416606950,13940,13940,13950,13940,97
20230802,104100,2415254680,13950,13930,13950,13930,381
20230802,104000,2409945990,13930,13930,13930,13930,44
20230802,103900,2409333070,13950,13950,13950,13950,69
20230802,103800,2408370520,13950,13930,13950,13910,266
20230802,103700,2404669940,13910,13930,13950,13910,1344
20230802,103600,2385969560,13920,13920,13920,13910,13
20230802,103500,2385788610,13920,13940,13940,13920,49
20230802,103400,2385106050,13940,13930,13940,13910,937
20230802,103300,2372059080,13930,13930,13930,13920,1822
20230802,103200,2346690360,13930,13940,13940,13930,201
20230802,103100,2343889700,13940,13940,13940,13940,6
20230802,103000,2343806060,13940,13930,13950,13930,226
20230802,102900,2340655240,13930,13940,13950,13930,689
20230802,102800,2331052820,13940,13960,13960,13940,1097
20230802,102700,2315755220,13960,13960,13960,13950,877
20230802,102600,2303512520,13960,13990,13990,13960,705
20230802,102500,2293668040,13990,13990,14000,13990,282
20230802,102400,2289722370,14000,13960,14000,13950,1167
20230802,102300,2273432240,13950,13970,14000,13950,1604
20230802,102200,2251042960,13970,13990,13990,13970,1474
20230802,102100,2230436060,13990,14000,14000,13970,404
20230802,102000,2224780950,14000,13970,14000,13970,409
20230802,101900,2219062150,13970,14000,14000,13970,463
20230802,101800,2212585280,14000,14000,14000,13990,310
20230802,101700,2208245600,14000,14020,14020,13990,1028
20230802,101600,2193846470,14020,14030,14040,14000,1126
20230802,101500,2178057860,14030,14030,14030,13990,212
20230802,101400,2175084890,14030,13950,14030,13940,7172
20230802,101300,2074663000,13940,13940,13940,13930,980
20230802,101200,2061009290,13940,13930,13950,13930,1693
20230802,101100,2037413150,13930,13950,13960,13930,602
20230802,101000,2029017750,13950,13970,13970,13950,2286
20230802,100900,1997120910,13980,13980,13980,13980,165
20230802,100800,1994814210,13980,13980,13990,13980,669
20230802,100700,1985461560,13990,14000,14000,13980,399
20230802,100600,1979879510,13990,14010,14010,13990,1760
20230802,100500,1955239200,14010,14000,14010,13990,2976
20230802,100400,1913585330,14000,14000,14010,13990,6295
20230802,100300,1825449200,13990,13910,13990,13910,6660
20230802,100200,1732445190,13910,13870,13910,13870,1735
20230802,100100,1708361040,13860,13890,13890,13860,632
20230802,100000,1699589200,13890,13880,13900,13880,355
20230802,095900,1694658210,13870,13890,13890,13870,245
20230802,095800,1691258480,13890,13890,13900,13880,879
20230802,095700,1679048740,13900,13900,13900,13890,929
20230802,095600,1666136140,13910,13930,13930,13910,58
20230802,095500,1665328970,13920,13890,13930,13890,1162
20230802,095400,1649176380,13880,13870,13880,13870,372
20230802,095300,1644013200,13880,13890,13890,13880,341
20230802,095200,1639277480,13870,13850,13870,13840,1943
20230802,095100,1612375590,13850,13850,13850,13840,108
20230802,095000,1610880200,13850,13850,13860,13850,351
20230802,094900,1606016720,13860,13840,13860,13840,1366
20230802,094800,1587110320,13860,13850,13880,13850,640
20230802,094700,1578240430,13850,13890,13890,13850,1598
20230802,094600,1556081330,13890,13890,13900,13890,318
20230802,094500,1551663510,13900,13920,13920,13900,3959
20230802,094400,1496609950,13920,13940,13940,13920,2742
20230802,094300,1458423670,13940,13940,13940,13940,282
20230802,094200,1454492590,13940,13940,13950,13930,2311
20230802,094100,1422277470,13940,13950,13950,13930,3155
20230802,094000,1378305040,13950,13940,13950,13930,1014
20230802,093900,1364165180,13940,13950,13950,13930,1171
20230802,093800,1347848400,13950,13940,13950,13940,6228
20230802,093700,1261013090,13940,13920,13940,13920,1328
20230802,093600,1242504100,13930,13930,13930,13920,670
20230802,093500,1233172140,13930,13910,13930,13910,1234
20230802,093400,1215993200,13910,13880,13920,13880,1870
20230802,093300,1189999930,13890,13900,13900,13880,1606
20230802,093200,1167687890,13890,13860,13890,13850,1378
20230802,093100,1148566960,13860,13840,13860,13840,2201
20230802,093000,1118083380,13840,13760,13850,13760,4194
20230802,092900,1060250030,13760,13750,13770,13750,506
20230802,092800,1053287650,13750,13770,13770,13750,925
20230802,092700,1040557980,13780,13760,13790,13720,2906
20230802,092600,1000624890,13760,13750,13760,13740,572
20230802,092500,992757190,13750,13750,13750,13740,329
20230802,092400,988233640,13750,13740,13750,13740,361
20230802,092300,983271760,13750,13750,13750,13750,32
20230802,092200,982831760,13750,13720,13760,13720,1223
20230802,092100,966034890,13710,13760,13760,13710,6134
20230802,092000,881874830,13760,13750,13780,13750,2549
20230802,091900,846796910,13750,13740,13750,13740,1185
20230802,091800,830507760,13740,13730,13750,13730,1678
20230802,091700,807460170,13730,13720,13730,13720,500
20230802,091600,800598360,13720,13740,13740,13710,3536
20230802,091500,752077500,13740,13740,13750,13720,2572
20230802,091400,716779650,13740,13730,13740,13720,1123
20230802,091300,701359290,13730,13720,13730,13720,924
20230802,091200,688679770,13720,13700,13720,13700,2271
20230802,091100,657537530,13710,13720,13720,13710,1276
20230802,091000,640038660,13710,13690,13740,13690,2452
20230802,090900,606419330,13680,13690,13710,13680,2358
20230802,090800,574136980,13690,13740,13740,13690,1829
20230802,090700,549037220,13740,13700,13740,13700,1313
20230802,090600,531021510,13700,13760,13770,13700,4015
20230802,090500,475936800,13770,13720,13780,13710,4004
20230802,090400,420979510,13720,13750,13750,13720,3002
20230802,090300,379728260,13750,13760,13790,13740,2734
20230802,090200,342085360,13760,13770,13800,13710,9729
20230802,090100,208323960,13760,13830,13870,13750,5013
20230802,090000,139126230,13850,13910,13910,13780,9919