KissMeData/016580/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185700,2816086310,13890,13890,13890,13890,1567
20230802,185600,2816086310,13890,13890,13890,13890,0
20230802,185500,2816086310,13890,13890,13890,13890,0
20230802,185400,2816086310,13890,13890,13890,13890,0
20230802,185300,2816086310,13890,13890,13890,13890,0
20230802,185200,2816086310,13890,13890,13890,13890,0
20230802,185100,2816086310,13890,13890,13890,13890,0
20230802,185000,2816086310,13890,13890,13890,13890,0
20230802,184900,2816086310,13890,13890,13890,13890,0
20230802,184800,2816086310,13890,13890,13890,13890,0
20230802,184700,2816086310,13890,13890,13890,13890,0
20230802,184600,2816086310,13890,13890,13890,13890,0
20230802,184500,2816086310,13890,13890,13890,13890,0
20230802,184400,2816086310,13890,13890,13890,13890,0
20230802,184300,2816086310,13890,13890,13890,13890,0
20230802,184200,2816086310,13890,13890,13890,13890,0
20230802,184100,2816086310,13890,13890,13890,13890,0
20230802,184000,2816086310,13890,13890,13890,13890,0
20230802,183900,2816086310,13890,13890,13890,13890,0
20230802,183800,2816086310,13890,13890,13890,13890,0
20230802,183700,2816086310,13890,13890,13890,13890,0
20230802,183600,2816086310,13890,13890,13890,13890,0
20230802,183500,2816086310,13890,13890,13890,13890,0
20230802,183400,2816086310,13890,13890,13890,13890,0
20230802,183300,2816086310,13890,13890,13890,13890,0
20230802,183200,2816086310,13890,13890,13890,13890,0
20230802,183100,2816086310,13890,13890,13890,13890,0
20230802,183000,2816086310,13890,13890,13890,13890,0
20230802,182900,2816086310,13890,13890,13890,13890,0
20230802,182800,2816086310,13890,13890,13890,13890,0
20230802,182700,2816086310,13890,13890,13890,13890,1567
20230802,182600,2816086310,13890,13890,13890,13890,0
20230802,182500,2816086310,13890,13890,13890,13890,0
20230802,182400,2816086310,13890,13890,13890,13890,0
20230802,182300,2816086310,13890,13890,13890,13890,0
20230802,182200,2816086310,13890,13890,13890,13890,0
20230802,182100,2816086310,13890,13890,13890,13890,0
20230802,182000,2816086310,13890,13890,13890,13890,0
20230802,181900,2816086310,13890,13890,13890,13890,0
20230802,181800,2816086310,13890,13890,13890,13890,0
20230802,181700,2816086310,13890,13890,13890,13890,0
20230802,181600,2816086310,13890,13890,13890,13890,0
20230802,181500,2816086310,13890,13890,13890,13890,0
20230802,181400,2816086310,13890,13890,13890,13890,0
20230802,181300,2816086310,13890,13890,13890,13890,0
20230802,181200,2816086310,13890,13890,13890,13890,0
20230802,181100,2816086310,13890,13890,13890,13890,0
20230802,181000,2816086310,13890,13890,13890,13890,0
20230802,180900,2816086310,13890,13890,13890,13890,0
20230802,180800,2816086310,13890,13890,13890,13890,0
20230802,180700,2816086310,13890,13890,13890,13890,0
20230802,180600,2816086310,13890,13890,13890,13890,0
20230802,180500,2816086310,13890,13890,13890,13890,0
20230802,180400,2816086310,13890,13890,13890,13890,0
20230802,180300,2816086310,13890,13890,13890,13890,0
20230802,180200,2816086310,13890,13890,13890,13890,0
20230802,180100,2816086310,13890,13890,13890,13890,0
20230802,180000,2816086310,13890,13890,13890,13890,0
20230802,175900,2816086310,13890,13890,13890,13890,0
20230802,175800,2816086310,13890,13890,13890,13890,0
20230802,175700,2816086310,13890,13890,13890,13890,1567
20230802,175600,2816086310,13890,13890,13890,13890,0
20230802,175500,2816086310,13890,13890,13890,13890,0
20230802,175400,2816086310,13890,13890,13890,13890,0
20230802,175300,2816086310,13890,13890,13890,13890,0
20230802,175200,2816086310,13890,13890,13890,13890,0
20230802,175100,2816086310,13890,13890,13890,13890,0
20230802,175000,2816086310,13890,13890,13890,13890,0
20230802,174900,2816086310,13890,13890,13890,13890,0
20230802,174800,2816086310,13890,13890,13890,13890,0
20230802,174700,2816086310,13890,13890,13890,13890,0
20230802,174600,2816086310,13890,13890,13890,13890,0
20230802,174500,2816086310,13890,13890,13890,13890,0
20230802,174400,2816086310,13890,13890,13890,13890,0
20230802,174300,2816086310,13890,13890,13890,13890,0
20230802,174200,2816086310,13890,13890,13890,13890,0
20230802,174100,2816086310,13890,13890,13890,13890,0
20230802,174000,2816086310,13890,13890,13890,13890,0
20230802,173900,2816086310,13890,13890,13890,13890,0
20230802,173800,2816086310,13890,13890,13890,13890,0
20230802,173700,2816086310,13890,13890,13890,13890,0
20230802,173600,2816086310,13890,13890,13890,13890,0
20230802,173500,2816086310,13890,13890,13890,13890,0
20230802,173400,2816086310,13890,13890,13890,13890,0
20230802,173300,2816086310,13890,13890,13890,13890,0
20230802,173200,2816086310,13890,13890,13890,13890,0
20230802,173100,2816086310,13890,13890,13890,13890,0
20230802,173000,2816086310,13890,13890,13890,13890,0
20230802,172900,2816086310,13890,13890,13890,13890,0
20230802,172800,2816086310,13890,13890,13890,13890,0
20230802,172700,2816086310,13890,13890,13890,13890,1567
20230802,172600,2816086310,13890,13890,13890,13890,0
20230802,172500,2816086310,13890,13890,13890,13890,0
20230802,172400,2816086310,13890,13890,13890,13890,0
20230802,172300,2816086310,13890,13890,13890,13890,0
20230802,172200,2816086310,13890,13890,13890,13890,0
20230802,172100,2816086310,13890,13890,13890,13890,0
20230802,172000,2816086310,13890,13890,13890,13890,0
20230802,171900,2816086310,13890,13890,13890,13890,0
20230802,171800,2816086310,13890,13890,13890,13890,0
20230802,171700,2816086310,13890,13890,13890,13890,0
20230802,171600,2816086310,13890,13890,13890,13890,0
20230802,171500,2816086310,13890,13890,13890,13890,0
20230802,171400,2816086310,13890,13890,13890,13890,0
20230802,171300,2816086310,13890,13890,13890,13890,0
20230802,171200,2816086310,13890,13890,13890,13890,0
20230802,171100,2816086310,13890,13890,13890,13890,0
20230802,171000,2816086310,13890,13890,13890,13890,0
20230802,170900,2816086310,13890,13890,13890,13890,0
20230802,170800,2816086310,13890,13890,13890,13890,0
20230802,170700,2816086310,13890,13890,13890,13890,0
20230802,170600,2816086310,13890,13890,13890,13890,0
20230802,170500,2816086310,13890,13890,13890,13890,0
20230802,170400,2816086310,13890,13890,13890,13890,0
20230802,170300,2816086310,13890,13890,13890,13890,0
20230802,170200,2816086310,13890,13890,13890,13890,0
20230802,170100,2816086310,13890,13890,13890,13890,0
20230802,170000,2816086310,13890,13890,13890,13890,0
20230802,165900,2816086310,13890,13890,13890,13890,0
20230802,165800,2816086310,13890,13890,13890,13890,0
20230802,165700,2816086310,13890,13890,13890,13890,1567
20230802,165600,2816086310,13890,13890,13890,13890,0
20230802,165500,2816086310,13890,13890,13890,13890,0
20230802,165400,2816086310,13890,13890,13890,13890,0
20230802,165300,2816086310,13890,13890,13890,13890,0
20230802,165200,2816086310,13890,13890,13890,13890,0
20230802,165100,2816086310,13890,13890,13890,13890,0
20230802,165000,2816086310,13890,13890,13890,13890,0
20230802,164900,2816086310,13890,13890,13890,13890,0
20230802,164800,2816086310,13890,13890,13890,13890,0
20230802,164700,2816086310,13890,13890,13890,13890,0
20230802,164600,2816086310,13890,13890,13890,13890,0
20230802,164500,2816086310,13890,13890,13890,13890,0
20230802,164400,2816086310,13890,13890,13890,13890,0
20230802,164300,2816086310,13890,13890,13890,13890,0
20230802,164200,2816086310,13890,13890,13890,13890,0
20230802,164100,2816086310,13890,13890,13890,13890,0
20230802,164000,2816086310,13890,13890,13890,13890,0
20230802,163900,2816086310,13890,13890,13890,13890,0
20230802,163800,2816086310,13890,13890,13890,13890,0
20230802,163700,2816086310,13890,13890,13890,13890,0
20230802,163600,2816086310,13890,13890,13890,13890,0
20230802,163500,2816086310,13890,13890,13890,13890,0
20230802,163400,2816086310,13890,13890,13890,13890,0
20230802,163300,2816086310,13890,13890,13890,13890,0
20230802,163200,2816086310,13890,13890,13890,13890,0
20230802,163100,2816086310,13890,13890,13890,13890,0
20230802,163000,2816086310,13890,13890,13890,13890,0
20230802,162900,2816086310,13890,13890,13890,13890,0
20230802,162800,2816086310,13890,13890,13890,13890,0
20230802,162700,2816086310,13890,13890,13890,13890,1567
20230802,162600,2816086310,13890,13890,13890,13890,0
20230802,162500,2816086310,13890,13890,13890,13890,0
20230802,162400,2816086310,13890,13890,13890,13890,0
20230802,162300,2816086310,13890,13890,13890,13890,0
20230802,162200,2816086310,13890,13890,13890,13890,0
20230802,162100,2816086310,13890,13890,13890,13890,0
20230802,162000,2816086310,13890,13890,13890,13890,0
20230802,161900,2816086310,13890,13890,13890,13890,0
20230802,161800,2816086310,13890,13890,13890,13890,0
20230802,161700,2816086310,13890,13890,13890,13890,0
20230802,161600,2816086310,13890,13890,13890,13890,0
20230802,161500,2816086310,13890,13890,13890,13890,0
20230802,161400,2816086310,13890,13890,13890,13890,0
20230802,161300,2816086310,13890,13890,13890,13890,0
20230802,161200,2816086310,13890,13890,13890,13890,0
20230802,161100,2816086310,13890,13890,13890,13890,0
20230802,161000,2816086310,13890,13890,13890,13890,0
20230802,160900,2816086310,13890,13890,13890,13890,0
20230802,160800,2816086310,13890,13890,13890,13890,0
20230802,160700,2816086310,13890,13890,13890,13890,0
20230802,160600,2816086310,13890,13890,13890,13890,0
20230802,160500,2816086310,13890,13890,13890,13890,0
20230802,160400,2816086310,13890,13890,13890,13890,0
20230802,160300,2816086310,13890,13890,13890,13890,0
20230802,160200,2816086310,13890,13890,13890,13890,0
20230802,160100,2816086310,13890,13890,13890,13890,0
20230802,160000,2816086310,13890,13890,13890,13890,0
20230802,155900,2816086310,13890,13890,13890,13890,0
20230802,155800,2816086310,13890,13890,13890,13890,0
20230802,155700,2816086310,13890,13890,13890,13890,1567
20230802,155600,2816086310,13890,13890,13890,13890,0
20230802,155500,2816086310,13890,13890,13890,13890,0
20230802,155400,2816086310,13890,13890,13890,13890,0
20230802,155300,2816086310,13890,13890,13890,13890,0
20230802,155200,2816086310,13890,13890,13890,13890,0
20230802,155100,2816086310,13890,13890,13890,13890,0
20230802,155000,2816086310,13890,13890,13890,13890,0
20230802,154900,2816086310,13890,13890,13890,13890,0
20230802,154800,2816086310,13890,13890,13890,13890,0
20230802,154700,2816086310,13890,13890,13890,13890,0
20230802,154600,2816086310,13890,13890,13890,13890,0
20230802,154500,2816086310,13890,13890,13890,13890,0
20230802,154400,2816086310,13890,13890,13890,13890,0
20230802,154300,2816086310,13890,13890,13890,13890,0
20230802,154200,2816086310,13890,13890,13890,13890,0
20230802,154100,2816086310,13890,13890,13890,13890,0
20230802,154000,2816086310,13890,13890,13890,13890,0
20230802,153900,2816086310,13890,13890,13890,13890,0
20230802,153800,2816086310,13890,13890,13890,13890,0
20230802,153700,2816086310,13890,13890,13890,13890,0
20230802,153600,2816086310,13890,13890,13890,13890,0
20230802,153500,2816086310,13890,13890,13890,13890,0
20230802,153400,2816086310,13890,13890,13890,13890,0
20230802,153300,2816086310,13890,13890,13890,13890,0
20230802,153200,2816086310,13890,13890,13890,13890,0
20230802,153100,2816086310,13890,13890,13890,13890,0
20230802,153000,2816086310,13890,13890,13890,13890,1567
20230802,152900,2794320680,13850,13850,13850,13850,0
20230802,152800,2794320680,13850,13850,13850,13850,0
20230802,152700,2794320680,13850,13850,13850,13850,0
20230802,152600,2794320680,13850,13850,13850,13850,0
20230802,152500,2794320680,13850,13850,13850,13850,0
20230802,152400,2794320680,13850,13850,13850,13850,0
20230802,152300,2794320680,13850,13850,13850,13850,0
20230802,152200,2794320680,13850,13850,13850,13850,0
20230802,152100,2794320680,13850,13850,13850,13850,0
20230802,152000,2794320680,13850,13850,13850,13850,0
20230802,151900,2794320680,13850,13810,13850,13800,29
20230802,151800,2793919820,13800,13800,13800,13800,27
20230802,151700,2793547220,13800,13780,13800,13780,3
20230802,151600,2793505840,13790,13790,13790,13790,0
20230802,151500,2793505840,13790,13790,13790,13790,0
20230802,151400,2793505840,13790,13790,13790,13790,4
20230802,151300,2793450680,13790,13790,13790,13790,3
20230802,151200,2793409310,13790,13790,13790,13790,4
20230802,151100,2793354150,13790,13790,13790,13790,7
20230802,151000,2793257620,13790,13790,13790,13790,18
20230802,150900,2793009400,13800,13800,13800,13790,34
20230802,150800,2792540460,13800,13810,13810,13800,7
20230802,150700,2792443850,13820,13820,13820,13820,5
20230802,150600,2792374750,13830,13830,13830,13830,0
20230802,150500,2792374750,13830,13830,13830,13830,0
20230802,150400,2792374750,13830,13830,13830,13830,76
20230802,150300,2791323670,13840,13830,13840,13830,116
20230802,150200,2789718460,13830,13800,13830,13800,26
20230802,150100,2789359280,13790,13800,13800,13790,8
20230802,150000,2789248950,13790,13790,13790,13780,16
20230802,145900,2789028410,13790,13790,13790,13790,4
20230802,145800,2788973250,13790,13790,13790,13790,1
20230802,145700,2788959460,13790,13790,13790,13790,0
20230802,145600,2788959460,13790,13800,13800,13790,9
20230802,145500,2788835340,13800,13810,13810,13800,5
20230802,145400,2788766330,13800,13800,13800,13800,6
20230802,145300,2788683530,13810,13810,13810,13810,2
20230802,145200,2788655910,13800,13790,13800,13790,85
20230802,145100,2787483740,13790,13790,13790,13790,8
20230802,145000,2787373420,13790,13800,13800,13790,45
20230802,144900,2786752470,13800,13810,13810,13790,27
20230802,144800,2786379890,13840,13840,13840,13840,0
20230802,144700,2786379890,13840,13830,13840,13800,507
20230802,144600,2779378730,13840,13840,13840,13840,17
20230802,144500,2779143450,13840,13840,13840,13840,6
20230802,144400,2779060410,13840,13840,13840,13840,4
20230802,144300,2779005050,13840,13840,13840,13840,2
20230802,144200,2778977370,13840,13840,13840,13840,6
20230802,144100,2778894330,13840,13840,13840,13840,6
20230802,144000,2778811290,13840,13840,13840,13840,6
20230802,143900,2778728250,13860,13860,13860,13860,0
20230802,143800,2778728250,13860,13840,13860,13840,14
20230802,143700,2778534410,13840,13840,13840,13840,4
20230802,143600,2778479050,13840,13840,13840,13840,5
20230802,143500,2778409850,13840,13840,13840,13840,31
20230802,143400,2777980810,13840,13830,13840,13830,31
20230802,143300,2777551930,13830,13830,13830,13830,3
20230802,143200,2777510440,13840,13830,13840,13830,7
20230802,143100,2777413620,13830,13830,13830,13830,4
20230802,143000,2777358300,13830,13830,13830,13830,12
20230802,142900,2777192340,13830,13840,13840,13830,7
20230802,142800,2777095520,13830,13830,13830,13830,104
20230802,142700,2775657200,13830,13840,13840,13830,22
20230802,142600,2775352740,13840,13820,13840,13820,25
20230802,142500,2775006900,13820,13820,13820,13810,7
20230802,142400,2774910180,13800,13820,13820,13800,503
20230802,142300,2767968280,13820,13820,13820,13820,2
20230802,142200,2767940640,13820,13820,13820,13820,220
20230802,142100,2764900240,13820,13820,13820,13820,4
20230802,142000,2764844960,13820,13810,13820,13810,5
20230802,141900,2764775880,13820,13820,13820,13820,3
20230802,141800,2764734420,13830,13830,13830,13820,4
20230802,141700,2764679120,13820,13820,13830,13820,11
20230802,141600,2764527090,13820,13830,13830,13820,4
20230802,141500,2764471800,13820,13810,13820,13810,2
20230802,141400,2764444170,13820,13830,13830,13820,8
20230802,141300,2764333600,13840,13830,13850,13830,33
20230802,141200,2763876900,13820,13820,13820,13820,1
20230802,141100,2763863080,13830,13830,13830,13830,21
20230802,141000,2763572650,13830,13850,13860,13830,344
20230802,140900,2758805060,13830,13840,13840,13830,9
20230802,140800,2758680580,13850,13840,13850,13840,9
20230802,140700,2758555970,13840,13840,13840,13840,12
20230802,140600,2758389890,13840,13840,13840,13840,0
20230802,140500,2758389890,13840,13850,13850,13840,2
20230802,140400,2758362200,13850,13850,13850,13850,4
20230802,140300,2758306800,13850,13830,13850,13830,3
20230802,140200,2758265290,13850,13840,13850,13840,8
20230802,140100,2758154560,13840,13850,13850,13840,5
20230802,140000,2758085330,13860,13850,13860,13840,4
20230802,135900,2758029940,13860,13860,13860,13860,4
20230802,135800,2757974500,13850,13860,13860,13850,8
20230802,135700,2757863690,13880,13880,13880,13880,0
20230802,135600,2757863690,13880,13850,13880,13850,537
20230802,135500,2750424730,13860,13860,13860,13850,7
20230802,135400,2750327750,13860,13860,13860,13850,6
20230802,135300,2750244610,13850,13850,13850,13850,0
20230802,135200,2750244610,13850,13850,13850,13850,2
20230802,135100,2750216910,13850,13850,13850,13850,1
20230802,135000,2750203060,13850,13850,13850,13850,1
20230802,134900,2750189210,13860,13870,13870,13860,2
20230802,134800,2750161480,13880,13880,13880,13880,2
20230802,134700,2750133720,13870,13880,13880,13870,2
20230802,134600,2750105970,13910,13910,13910,13910,0
20230802,134500,2750105970,13910,13920,13920,13910,9
20230802,134400,2749980720,13920,13920,13920,13920,1
20230802,134300,2749966800,13900,13880,13920,13880,24
20230802,134200,2749633590,13880,13880,13880,13880,15
20230802,134100,2749425390,13870,13870,13870,13850,86
20230802,134000,2748233340,13740,13870,13870,13740,1002
20230802,133900,2734394580,13870,13900,13900,13870,2965
20230802,133800,2693226680,13900,13900,13900,13900,2
20230802,133700,2693198880,13900,13910,13910,13900,122
20230802,133600,2691502780,13900,13900,13900,13900,2
20230802,133500,2691474980,13920,13920,13920,13920,100
20230802,133400,2690082980,13900,13900,13900,13900,1008
20230802,133300,2676071780,13910,13910,13910,13910,0
20230802,133200,2676071780,13910,13910,13910,13910,196
20230802,133100,2673345420,13910,13910,13910,13910,246
20230802,133000,2669923560,13920,13920,13920,13920,3
20230802,132900,2669881800,13930,13920,13930,13920,7
20230802,132800,2669784310,13930,13930,13930,13930,0
20230802,132700,2669784310,13930,13910,13930,13910,12
20230802,132600,2669617290,13910,13920,13920,13910,50
20230802,132500,2668921530,13920,13940,13940,13920,7
20230802,132400,2668823990,13940,13940,13940,13940,0
20230802,132300,2668823990,13940,13930,13940,13920,278
20230802,132200,2664953560,13930,13930,13930,13930,0
20230802,132100,2664953560,13930,13930,13930,13930,2
20230802,132000,2664925700,13960,13930,13960,13930,22
20230802,131900,2664618790,13930,13930,13930,13930,0
20230802,131800,2664618790,13930,13930,13930,13930,7
20230802,131700,2664521280,13930,13930,13930,13930,175
20230802,131600,2662083530,13930,13930,13930,13930,2
20230802,131500,2662055670,13930,13930,13930,13930,26
20230802,131400,2661693490,13930,13930,13930,13930,2
20230802,131300,2661665630,13930,13930,13930,13930,0
20230802,131200,2661665630,13930,13930,13950,13930,13
20230802,131100,2661484420,13930,13930,13930,13930,0
20230802,131000,2661484420,13930,13940,13950,13930,12
20230802,130900,2661317110,13930,13930,13930,13930,7
20230802,130800,2661219600,13930,13930,13930,13930,0
20230802,130700,2661219600,13930,13930,13930,13930,7
20230802,130600,2661122090,13930,13930,13930,13930,0
20230802,130500,2661122090,13930,13930,13930,13930,8
20230802,130400,2661010650,13930,13930,13930,13930,105
20230802,130300,2659548000,13930,13930,13930,13930,7
20230802,130200,2659450490,13930,13930,13930,13930,0
20230802,130100,2659450490,13930,13930,13930,13930,7
20230802,130000,2659352980,13930,13930,13930,13930,3
20230802,125900,2659311190,13930,13930,13930,13930,0
20230802,125800,2659311190,13930,13930,13930,13930,2
20230802,125700,2659283330,13930,13930,13930,13930,0
20230802,125600,2659283330,13930,13930,13930,13930,7
20230802,125500,2659185820,13920,13940,13940,13920,309
20230802,125400,2654883470,13940,13950,13950,13940,39
20230802,125300,2654339440,13950,13950,13950,13950,140
20230802,125200,2652386440,13930,13940,13940,13930,12
20230802,125100,2652219230,13950,13950,13950,13950,200
20230802,125000,2649429230,13950,13950,13950,13950,2
20230802,124900,2649401330,13950,13950,13950,13950,2
20230802,124800,2649373430,14030,14030,14030,14030,5
20230802,124700,2649303280,14030,13960,14030,13960,22
20230802,124600,2648994760,13990,13940,13990,13940,97
20230802,124500,2647641640,13940,13960,13960,13930,295
20230802,124400,2643525790,13960,13960,13960,13960,0
20230802,124300,2643525790,13960,13960,13960,13960,2
20230802,124200,2643497870,13960,13960,13960,13960,0
20230802,124100,2643497870,13960,13960,13960,13960,2
20230802,124000,2643469950,13950,13930,13950,13930,24
20230802,123900,2643135220,13940,13940,13940,13940,2
20230802,123800,2643107340,13940,13930,13940,13930,7
20230802,123700,2643009780,13930,13930,13930,13930,0
20230802,123600,2643009780,13930,13930,13930,13930,2
20230802,123500,2642981920,13940,13940,13940,13940,0
20230802,123400,2642981920,13940,13930,13940,13930,12
20230802,123300,2642814740,13930,13930,13930,13930,0
20230802,123200,2642814740,13930,13940,13940,13930,117
20230802,123100,2641184850,13940,13940,13940,13940,0
20230802,123000,2641184850,13940,13950,13950,13940,139
20230802,122900,2639246870,13980,13950,13980,13950,4
20230802,122800,2639191010,13950,13950,13950,13950,0
20230802,122700,2639191010,13950,13950,13950,13950,2
20230802,122600,2639163110,13950,13950,13950,13950,3
20230802,122500,2639121260,13990,13950,13990,13950,17
20230802,122400,2638883660,13950,13950,13950,13950,5
20230802,122300,2638813910,13950,13950,13950,13950,2
20230802,122200,2638786010,13950,13950,13950,13950,0
20230802,122100,2638786010,13950,13950,13950,13950,7
20230802,122000,2638688360,13950,13950,13950,13950,2
20230802,121900,2638660460,13950,13950,13950,13950,0
20230802,121800,2638660460,13950,13950,13950,13950,2
20230802,121700,2638632560,13950,13950,13950,13950,5
20230802,121600,2638562810,13950,13950,13950,13950,2
20230802,121500,2638534910,13950,13950,13950,13950,1
20230802,121400,2638520960,13940,13940,13940,13940,2
20230802,121300,2638493080,13950,13940,13950,13940,12
20230802,121200,2638325790,13950,13970,13970,13950,801
20230802,121100,2627141830,13970,13970,13970,13970,0
20230802,121000,2627141830,13970,13970,13970,13970,2
20230802,120900,2627113890,14040,13970,14040,13970,207
20230802,120800,2624221750,13970,13970,13970,13970,0
20230802,120700,2624221750,13970,13970,13970,13970,2
20230802,120600,2624193810,13970,13970,13970,13970,0
20230802,120500,2624193810,13970,13970,13970,13970,2
20230802,120400,2624165870,14050,14050,14050,14050,5
20230802,120300,2624095620,13950,14040,14050,13950,143
20230802,120200,2622087080,14020,13940,14020,13900,2814
20230802,120100,2582923070,13940,13940,13940,13940,102
20230802,120000,2581501190,13970,13940,13970,13940,10
20230802,115900,2581361680,13940,13940,13940,13940,9
20230802,115800,2581236220,13940,13940,13940,13940,0
20230802,115700,2581236220,13940,13940,13940,13940,110
20230802,115600,2579702820,13940,13940,13940,13940,0
20230802,115500,2579702820,13940,13950,13950,13940,39
20230802,115400,2579159110,13960,13960,13960,13960,1
20230802,115300,2579145150,13960,13960,13960,13960,1
20230802,115200,2579131190,13960,13960,13960,13960,0
20230802,115100,2579131190,13960,13960,13960,13960,29
20230802,115000,2578726350,13960,13960,13960,13960,74
20230802,114900,2577693310,13960,13960,13960,13960,105
20230802,114800,2576227510,13950,13950,13950,13950,10
20230802,114700,2576088010,13940,13940,13940,13940,5
20230802,114600,2576018310,13920,13930,13930,13920,100
20230802,114500,2574625450,13930,13930,13930,13930,13
20230802,114400,2574444360,13940,13940,13940,13940,6
20230802,114300,2574360720,13920,13920,13920,13920,0
20230802,114200,2574360720,13920,13920,13920,13920,5
20230802,114100,2574291120,13940,13940,13940,13940,0
20230802,114000,2574291120,13940,13940,13940,13940,5
20230802,113900,2574221420,13940,13940,13940,13940,5
20230802,113800,2574151720,13910,13910,13910,13910,0
20230802,113700,2574151720,13910,13910,13910,13910,0
20230802,113600,2574151720,13910,13910,13910,13910,0
20230802,113500,2574151720,13910,13950,13950,13910,430
20230802,113400,2568167170,13950,13960,13960,13950,6
20230802,113300,2568083420,13950,13950,13950,13950,5
20230802,113200,2568013670,13950,13950,13950,13950,5
20230802,113100,2567943920,13920,13920,13920,13920,5
20230802,113000,2567874320,13920,13920,13920,13920,2
20230802,112900,2567846480,13920,13940,13950,13920,97
20230802,112800,2566495190,13920,13920,13920,13920,39
20230802,112700,2565952310,13910,13920,13920,13900,329
20230802,112600,2561376870,13930,13970,13970,13930,525
20230802,112500,2554053910,13970,13950,13970,13950,393
20230802,112400,2548566560,13950,13940,13950,13940,2063
20230802,112300,2519790850,13950,13930,13950,13930,558
20230802,112200,2512014730,13980,14120,14150,13980,9013
20230802,112100,2384669130,14040,14040,14040,14040,100
20230802,112000,2383265130,14040,14050,14050,14040,328
20230802,111900,2378658080,14050,14090,14150,14000,8773
20230802,111800,2254740200,14090,14020,14090,13980,2363
20230802,111700,2221516670,13940,13940,13940,13940,250
20230802,111600,2218031670,13940,13980,14090,13940,8021
20230802,111500,2105181620,13930,14030,14090,13930,6985
20230802,111400,2006836730,13950,13940,13950,13940,119
20230802,111300,2005177800,14070,14000,14090,13900,7444
20230802,111200,1900485670,14040,13900,14040,13820,7399
20230802,111100,1797056310,13910,13820,14000,13820,4251
20230802,111000,1737640770,13820,13780,13930,13780,4290
20230802,110900,1678205180,13780,13820,13830,13780,953
20230802,110800,1665035690,13840,13720,14070,13720,9507
20230802,110700,1533039700,13840,13710,13840,13690,7871
20230802,110600,1424727050,13790,13750,13800,13750,1006
20230802,110500,1410849390,13650,13630,13830,13590,4248
20230802,110400,1352504650,13570,13570,13650,13570,1172
20230802,110300,1336577840,13570,13420,13570,13420,2124
20230802,110200,1307925320,13400,13180,13410,13100,7548
20230802,110100,1207859250,13150,13630,13690,12980,24271
20230802,110000,888505850,13630,13740,13790,13500,22276
20230802,105900,586597910,13730,13850,13850,13730,10005
20230802,105800,449146760,13840,13760,13840,13760,149
20230802,105700,447090080,13760,13860,13860,13760,5567
20230802,105600,370244540,13850,13910,13910,13840,5080
20230802,105500,299867390,13910,13910,13910,13910,1
20230802,105400,299853480,13890,13880,13890,13870,546
20230802,105300,292275000,13880,13930,13930,13880,2466
20230802,105200,258010480,13920,13980,13980,13920,3854
20230802,105100,204267310,13990,13990,13990,13990,0
20230802,105000,204267310,13990,13980,13990,13980,120
20230802,104900,202588710,13990,13990,13990,13990,88
20230802,104800,201357590,14000,14000,14000,14000,2889
20230802,104700,160911590,14000,14000,14000,14000,0
20230802,104600,160911590,14000,14030,14030,14000,1000
20230802,104500,146908050,14030,14040,14050,14030,23
20230802,104400,146585210,14040,14040,14040,14040,0
20230802,104300,146585210,14040,14040,14040,14040,1
20230802,104200,146571170,14040,14050,14050,14040,2
20230802,104100,146543080,14050,14050,14050,14050,0
20230802,104000,146543080,14050,14040,14050,14040,7
20230802,103900,146444770,14030,14030,14030,14030,10
20230802,103800,146304470,14030,14030,14030,14030,0
20230802,103700,146304470,14030,14040,14040,14030,21
20230802,103600,146009830,14040,14030,14040,14030,11
20230802,103500,145855490,14030,14030,14030,14030,124
20230802,103400,144115770,14040,14040,14040,14040,0
20230802,103300,144115770,14040,14040,14040,14040,589
20230802,103200,135846210,14050,14050,14050,14050,0
20230802,103100,135846210,14050,14050,14050,14050,0
20230802,103000,135846210,14050,14050,14050,14050,488
20230802,102900,128989810,14070,14070,14070,14070,0
20230802,102800,128989810,14070,14070,14070,14070,70
20230802,102700,128004910,14070,14070,14070,14070,0
20230802,102600,128004910,14070,14050,14070,14050,7
20230802,102500,127906540,14050,14050,14050,14050,3
20230802,102400,127864390,14050,14050,14050,14050,5
20230802,102300,127794140,14050,14050,14050,14050,0
20230802,102200,127794140,14050,14050,14050,14050,5
20230802,102100,127723890,14060,14060,14060,14060,0
20230802,102000,127723890,14060,14070,14070,14060,10
20230802,101900,127583240,14070,14070,14070,14070,12
20230802,101800,127414400,14060,14050,14060,14040,15
20230802,101700,127203560,14050,14060,14060,14050,4
20230802,101600,127147350,14040,14060,14060,14040,228
20230802,101500,123945330,14050,14050,14050,14050,5
20230802,101400,123875080,14050,14050,14050,14050,3
20230802,101300,123832930,14060,14070,14070,14060,4
20230802,101200,123776680,14070,14070,14070,14070,0
20230802,101100,123776680,14070,14070,14070,14070,23
20230802,101000,123453070,14080,14080,14080,14080,10
20230802,100900,123312270,14070,14070,14070,14070,5
20230802,100800,123241920,14080,14080,14080,14080,0
20230802,100700,123241920,14080,14080,14080,14080,0
20230802,100600,123241920,14080,14080,14080,14080,0
20230802,100500,123241920,14080,14070,14080,14070,130
20230802,100400,121411820,14070,14070,14070,14070,5
20230802,100300,121341470,14070,14070,14070,14070,0
20230802,100200,121341470,14070,14080,14080,14070,8
20230802,100100,121228900,14070,14070,14070,14070,0
20230802,100000,121228900,14070,14070,14070,14070,5
20230802,095900,121158550,14080,14080,14080,14080,0
20230802,095800,121158550,14080,14070,14080,14070,6
20230802,095700,121074120,14080,14080,14080,14080,1
20230802,095600,121060040,14070,14070,14070,14070,0
20230802,095500,121060040,14070,14070,14070,14070,0
20230802,095400,121060040,14070,14070,14070,14070,5
20230802,095300,120989690,14080,14080,14080,14080,1
20230802,095200,120975610,14080,14080,14080,14080,0
20230802,095100,120975610,14080,14080,14080,14080,0
20230802,095000,120975610,14080,14080,14080,14080,10
20230802,094900,120834810,14090,14090,14090,14090,0
20230802,094800,120834810,14090,14090,14090,14090,0
20230802,094700,120834810,14090,14090,14090,14090,0
20230802,094600,120834810,14090,14090,14090,14090,0
20230802,094500,120834810,14090,14090,14090,14090,228
20230802,094400,117622290,14090,14090,14090,14040,214
20230802,094300,114610440,14090,14090,14090,14090,0
20230802,094200,114610440,14090,14080,14090,14070,232
20230802,094100,111341630,14090,14090,14090,14090,0
20230802,094000,111341630,14090,14080,14090,14080,4
20230802,093900,111285290,14080,14090,14090,14080,5
20230802,093800,111214850,14100,14100,14100,14100,0
20230802,093700,111214850,14100,14100,14100,14100,390
20230802,093600,105715850,14110,14110,14110,14110,2
20230802,093500,105687630,14110,14090,14110,14090,111
20230802,093400,104122550,14090,14090,14090,14090,1
20230802,093300,104108460,14100,14100,14100,14100,2
20230802,093200,104080260,14100,14100,14100,14100,119
20230802,093100,102402360,14100,14100,14100,14100,4
20230802,093000,102345960,14100,14100,14100,14100,2
20230802,092900,102317760,14100,14090,14100,14090,8
20230802,092800,102205030,14090,14080,14090,14080,541
20230802,092700,94583350,14050,14050,14050,14050,100
20230802,092600,93178350,14050,14080,14080,14050,46
20230802,092500,92531570,14080,14090,14090,14080,10
20230802,092400,92390760,14080,14090,14090,14080,151
20230802,092300,90264170,14080,14060,14080,14060,908
20230802,092200,77481330,14050,14060,14060,14050,121
20230802,092100,75781070,14060,14060,14060,14060,40
20230802,092000,75218670,14050,14050,14060,14050,369
20230802,091900,70033620,14050,14050,14050,14050,0
20230802,091800,70033620,14050,14000,14050,14000,1201
20230802,091700,53215810,14010,14000,14010,14000,167
20230802,091600,50877140,14010,13990,14010,13990,39
20230802,091500,50330950,13990,13990,13990,13990,128
20230802,091400,48540230,13990,14000,14000,13990,30
20230802,091300,48120510,14010,14020,14020,14000,1591
20230802,091200,25843050,14020,14060,14060,14010,13
20230802,091100,25660760,14010,14020,14020,14010,197
20230802,091000,22900720,14020,14080,14080,14020,3
20230802,090900,22858600,14070,14070,14070,14070,178
20230802,090800,20354140,14070,14070,14070,14070,9
20230802,090700,20227510,14090,14090,14090,14090,0
20230802,090600,20227510,14090,14070,14090,14010,26
20230802,090500,19861610,14080,14000,14080,14000,271
20230802,090400,16062630,14000,14000,14000,14000,20
20230802,090300,15782630,14000,14000,14000,14000,38
20230802,090200,15250630,14000,14060,14060,14000,191
20230802,090100,12573690,14070,14080,14090,14070,177
20230802,090000,10082550,14090,14080,14090,14080,716