KissMeData/032190/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190400,4110857680,13840,13840,13840,13840,4391
20230803,190300,4110857680,13840,13840,13840,13840,0
20230803,190200,4110857680,13840,13840,13840,13840,0
20230803,190100,4110857680,13840,13840,13840,13840,0
20230803,190000,4110857680,13840,13840,13840,13840,0
20230803,185900,4110857680,13840,13840,13840,13840,0
20230803,185800,4110857680,13840,13840,13840,13840,0
20230803,185700,4110857680,13840,13840,13840,13840,0
20230803,185600,4110857680,13840,13840,13840,13840,0
20230803,185500,4110857680,13840,13840,13840,13840,0
20230803,185400,4110857680,13840,13840,13840,13840,0
20230803,185300,4110857680,13840,13840,13840,13840,0
20230803,185200,4110857680,13840,13840,13840,13840,0
20230803,185100,4110857680,13840,13840,13840,13840,0
20230803,185000,4110857680,13840,13840,13840,13840,0
20230803,184900,4110857680,13840,13840,13840,13840,0
20230803,184800,4110857680,13840,13840,13840,13840,0
20230803,184700,4110857680,13840,13840,13840,13840,0
20230803,184600,4110857680,13840,13840,13840,13840,0
20230803,184500,4110857680,13840,13840,13840,13840,0
20230803,184400,4110857680,13840,13840,13840,13840,0
20230803,184300,4110857680,13840,13840,13840,13840,0
20230803,184200,4110857680,13840,13840,13840,13840,0
20230803,184100,4110857680,13840,13840,13840,13840,0
20230803,184000,4110857680,13840,13840,13840,13840,0
20230803,183900,4110857680,13840,13840,13840,13840,0
20230803,183800,4110857680,13840,13840,13840,13840,0
20230803,183700,4110857680,13840,13840,13840,13840,0
20230803,183600,4110857680,13840,13840,13840,13840,0
20230803,183500,4110857680,13840,13840,13840,13840,0
20230803,183400,4110857680,13840,13840,13840,13840,4391
20230803,183300,4110857680,13840,13840,13840,13840,0
20230803,183200,4110857680,13840,13840,13840,13840,0
20230803,183100,4110857680,13840,13840,13840,13840,0
20230803,183000,4110857680,13840,13840,13840,13840,0
20230803,182900,4110857680,13840,13840,13840,13840,0
20230803,182800,4110857680,13840,13840,13840,13840,0
20230803,182700,4110857680,13840,13840,13840,13840,0
20230803,182600,4110857680,13840,13840,13840,13840,0
20230803,182500,4110857680,13840,13840,13840,13840,0
20230803,182400,4110857680,13840,13840,13840,13840,0
20230803,182300,4110857680,13840,13840,13840,13840,0
20230803,182200,4110857680,13840,13840,13840,13840,0
20230803,182100,4110857680,13840,13840,13840,13840,0
20230803,182000,4110857680,13840,13840,13840,13840,0
20230803,181900,4110857680,13840,13840,13840,13840,0
20230803,181800,4110857680,13840,13840,13840,13840,0
20230803,181700,4110857680,13840,13840,13840,13840,0
20230803,181600,4110857680,13840,13840,13840,13840,0
20230803,181500,4110857680,13840,13840,13840,13840,0
20230803,181400,4110857680,13840,13840,13840,13840,0
20230803,181300,4110857680,13840,13840,13840,13840,0
20230803,181200,4110857680,13840,13840,13840,13840,0
20230803,181100,4110857680,13840,13840,13840,13840,0
20230803,181000,4110857680,13840,13840,13840,13840,0
20230803,180900,4110857680,13840,13840,13840,13840,0
20230803,180800,4110857680,13840,13840,13840,13840,0
20230803,180700,4110857680,13840,13840,13840,13840,0
20230803,180600,4110857680,13840,13840,13840,13840,0
20230803,180500,4110857680,13840,13840,13840,13840,0
20230803,180400,4110857680,13840,13840,13840,13840,4391
20230803,180300,4110857680,13840,13840,13840,13840,0
20230803,180200,4110857680,13840,13840,13840,13840,0
20230803,180100,4110857680,13840,13840,13840,13840,0
20230803,180000,4110857680,13840,13840,13840,13840,0
20230803,175900,4110857680,13840,13840,13840,13840,0
20230803,175800,4110857680,13840,13840,13840,13840,0
20230803,175700,4110857680,13840,13840,13840,13840,0
20230803,175600,4110857680,13840,13840,13840,13840,0
20230803,175500,4110857680,13840,13840,13840,13840,0
20230803,175400,4110857680,13840,13840,13840,13840,0
20230803,175300,4110857680,13840,13840,13840,13840,0
20230803,175200,4110857680,13840,13840,13840,13840,0
20230803,175100,4110857680,13840,13840,13840,13840,0
20230803,175000,4110857680,13840,13840,13840,13840,0
20230803,174900,4110857680,13840,13840,13840,13840,0
20230803,174800,4110857680,13840,13840,13840,13840,0
20230803,174700,4110857680,13840,13840,13840,13840,0
20230803,174600,4110857680,13840,13840,13840,13840,0
20230803,174500,4110857680,13840,13840,13840,13840,0
20230803,174400,4110857680,13840,13840,13840,13840,0
20230803,174300,4110857680,13840,13840,13840,13840,0
20230803,174200,4110857680,13840,13840,13840,13840,0
20230803,174100,4110857680,13840,13840,13840,13840,0
20230803,174000,4110857680,13840,13840,13840,13840,0
20230803,173900,4110857680,13840,13840,13840,13840,0
20230803,173800,4110857680,13840,13840,13840,13840,0
20230803,173700,4110857680,13840,13840,13840,13840,0
20230803,173600,4110857680,13840,13840,13840,13840,0
20230803,173500,4110857680,13840,13840,13840,13840,0
20230803,173400,4110857680,13840,13840,13840,13840,4391
20230803,173300,4110857680,13840,13840,13840,13840,0
20230803,173200,4110857680,13840,13840,13840,13840,0
20230803,173100,4110857680,13840,13840,13840,13840,0
20230803,173000,4110857680,13840,13840,13840,13840,0
20230803,172900,4110857680,13840,13840,13840,13840,0
20230803,172800,4110857680,13840,13840,13840,13840,0
20230803,172700,4110857680,13840,13840,13840,13840,0
20230803,172600,4110857680,13840,13840,13840,13840,0
20230803,172500,4110857680,13840,13840,13840,13840,0
20230803,172400,4110857680,13840,13840,13840,13840,0
20230803,172300,4110857680,13840,13840,13840,13840,0
20230803,172200,4110857680,13840,13840,13840,13840,0
20230803,172100,4110857680,13840,13840,13840,13840,0
20230803,172000,4110857680,13840,13840,13840,13840,0
20230803,171900,4110857680,13840,13840,13840,13840,0
20230803,171800,4110857680,13840,13840,13840,13840,0
20230803,171700,4110857680,13840,13840,13840,13840,0
20230803,171600,4110857680,13840,13840,13840,13840,0
20230803,171500,4110857680,13840,13840,13840,13840,0
20230803,171400,4110857680,13840,13840,13840,13840,0
20230803,171300,4110857680,13840,13840,13840,13840,0
20230803,171200,4110857680,13840,13840,13840,13840,0
20230803,171100,4110857680,13840,13840,13840,13840,0
20230803,171000,4110857680,13840,13840,13840,13840,0
20230803,170900,4110857680,13840,13840,13840,13840,0
20230803,170800,4110857680,13840,13840,13840,13840,0
20230803,170700,4110857680,13840,13840,13840,13840,0
20230803,170600,4110857680,13840,13840,13840,13840,0
20230803,170500,4110857680,13840,13840,13840,13840,0
20230803,170400,4110857680,13840,13840,13840,13840,4391
20230803,170300,4110857680,13840,13840,13840,13840,0
20230803,170200,4110857680,13840,13840,13840,13840,0
20230803,170100,4110857680,13840,13840,13840,13840,0
20230803,170000,4110857680,13840,13840,13840,13840,0
20230803,165900,4110857680,13840,13840,13840,13840,0
20230803,165800,4110857680,13840,13840,13840,13840,0
20230803,165700,4110857680,13840,13840,13840,13840,0
20230803,165600,4110857680,13840,13840,13840,13840,0
20230803,165500,4110857680,13840,13840,13840,13840,0
20230803,165400,4110857680,13840,13840,13840,13840,0
20230803,165300,4110857680,13840,13840,13840,13840,0
20230803,165200,4110857680,13840,13840,13840,13840,0
20230803,165100,4110857680,13840,13840,13840,13840,0
20230803,165000,4110857680,13840,13840,13840,13840,0
20230803,164900,4110857680,13840,13840,13840,13840,0
20230803,164800,4110857680,13840,13840,13840,13840,0
20230803,164700,4110857680,13840,13840,13840,13840,0
20230803,164600,4110857680,13840,13840,13840,13840,0
20230803,164500,4110857680,13840,13840,13840,13840,0
20230803,164400,4110857680,13840,13840,13840,13840,0
20230803,164300,4110857680,13840,13840,13840,13840,0
20230803,164200,4110857680,13840,13840,13840,13840,0
20230803,164100,4110857680,13840,13840,13840,13840,0
20230803,164000,4110857680,13840,13840,13840,13840,0
20230803,163900,4110857680,13840,13840,13840,13840,0
20230803,163800,4110857680,13840,13840,13840,13840,0
20230803,163700,4110857680,13840,13840,13840,13840,0
20230803,163600,4110857680,13840,13840,13840,13840,0
20230803,163500,4110857680,13840,13840,13840,13840,0
20230803,163400,4110857680,13840,13840,13840,13840,4391
20230803,163300,4110857680,13840,13840,13840,13840,0
20230803,163200,4110857680,13840,13840,13840,13840,0
20230803,163100,4110857680,13840,13840,13840,13840,0
20230803,163000,4110857680,13840,13840,13840,13840,0
20230803,162900,4110857680,13840,13840,13840,13840,0
20230803,162800,4110857680,13840,13840,13840,13840,0
20230803,162700,4110857680,13840,13840,13840,13840,0
20230803,162600,4110857680,13840,13840,13840,13840,0
20230803,162500,4110857680,13840,13840,13840,13840,0
20230803,162400,4110857680,13840,13840,13840,13840,0
20230803,162300,4110857680,13840,13840,13840,13840,0
20230803,162200,4110857680,13840,13840,13840,13840,0
20230803,162100,4110857680,13840,13840,13840,13840,0
20230803,162000,4110857680,13840,13840,13840,13840,0
20230803,161900,4110857680,13840,13840,13840,13840,0
20230803,161800,4110857680,13840,13840,13840,13840,0
20230803,161700,4110857680,13840,13840,13840,13840,0
20230803,161600,4110857680,13840,13840,13840,13840,0
20230803,161500,4110857680,13840,13840,13840,13840,0
20230803,161400,4110857680,13840,13840,13840,13840,0
20230803,161300,4110857680,13840,13840,13840,13840,0
20230803,161200,4110857680,13840,13840,13840,13840,0
20230803,161100,4110857680,13840,13840,13840,13840,0
20230803,161000,4110857680,13840,13840,13840,13840,0
20230803,160900,4110857680,13840,13840,13840,13840,0
20230803,160800,4110857680,13840,13840,13840,13840,0
20230803,160700,4110857680,13840,13840,13840,13840,0
20230803,160600,4110857680,13840,13840,13840,13840,0
20230803,160500,4110857680,13840,13840,13840,13840,0
20230803,160400,4110857680,13840,13840,13840,13840,4391
20230803,160300,4110857680,13840,13840,13840,13840,0
20230803,160200,4110857680,13840,13840,13840,13840,0
20230803,160100,4110857680,13840,13840,13840,13840,0
20230803,160000,4110857680,13840,13840,13840,13840,0
20230803,155900,4110857680,13840,13840,13840,13840,0
20230803,155800,4110857680,13840,13840,13840,13840,0
20230803,155700,4110857680,13840,13840,13840,13840,0
20230803,155600,4110857680,13840,13840,13840,13840,0
20230803,155500,4110857680,13840,13840,13840,13840,0
20230803,155400,4110857680,13840,13840,13840,13840,0
20230803,155300,4110857680,13840,13840,13840,13840,0
20230803,155200,4110857680,13840,13840,13840,13840,0
20230803,155100,4110857680,13840,13840,13840,13840,0
20230803,155000,4110857680,13840,13840,13840,13840,0
20230803,154900,4110857680,13840,13840,13840,13840,0
20230803,154800,4110857680,13840,13840,13840,13840,0
20230803,154700,4110857680,13840,13840,13840,13840,0
20230803,154600,4110857680,13840,13840,13840,13840,0
20230803,154500,4110857680,13840,13840,13840,13840,0
20230803,154400,4110857680,13840,13840,13840,13840,0
20230803,154300,4110857680,13840,13840,13840,13840,0
20230803,154200,4110857680,13840,13840,13840,13840,0
20230803,154100,4110857680,13840,13840,13840,13840,0
20230803,154000,4110857680,13840,13840,13840,13840,0
20230803,153900,4110857680,13840,13840,13840,13840,0
20230803,153800,4110857680,13840,13840,13840,13840,0
20230803,153700,4110857680,13840,13840,13840,13840,0
20230803,153600,4110857680,13840,13840,13840,13840,0
20230803,153500,4110857680,13840,13840,13840,13840,0
20230803,153400,4110857680,13840,13840,13840,13840,4391
20230803,153300,4110857680,13840,13840,13840,13840,0
20230803,153200,4110857680,13840,13840,13840,13840,0
20230803,153100,4110857680,13840,13840,13840,13840,0
20230803,153000,4110857680,13840,13840,13840,13840,4391
20230803,152900,4050086240,13840,13840,13840,13840,0
20230803,152800,4050086240,13840,13840,13840,13840,0
20230803,152700,4050086240,13840,13840,13840,13840,0
20230803,152600,4050086240,13840,13840,13840,13840,0
20230803,152500,4050086240,13840,13840,13840,13840,0
20230803,152400,4050086240,13840,13840,13840,13840,0
20230803,152300,4050086240,13840,13840,13840,13840,0
20230803,152200,4050086240,13840,13840,13840,13840,0
20230803,152100,4050086240,13840,13840,13840,13840,0
20230803,152000,4050086240,13840,13840,13840,13840,0
20230803,151900,4050086240,13840,13830,13850,13810,297
20230803,151800,4045976920,13850,13820,13850,13820,469
20230803,151700,4039486260,13820,13810,13820,13810,211
20230803,151600,4036570610,13810,13780,13810,13780,1778
20230803,151500,4012050470,13770,13770,13780,13770,29
20230803,151400,4011651010,13770,13780,13780,13770,43
20230803,151300,4011058550,13770,13780,13790,13770,777
20230803,151200,4000349040,13780,13780,13780,13780,95
20230803,151100,3999039940,13790,13790,13800,13790,755
20230803,151000,3988628480,13780,13780,13780,13780,43
20230803,150900,3988035940,13790,13800,13800,13790,234
20230803,150800,3984808880,13790,13800,13800,13790,687
20230803,150700,3975332150,13800,13790,13800,13790,183
20230803,150600,3972807760,13800,13800,13800,13800,245
20230803,150500,3969426760,13800,13800,13800,13800,109
20230803,150400,3967922560,13800,13790,13800,13790,477
20230803,150300,3961340470,13800,13790,13800,13790,160
20230803,150200,3959134050,13790,13800,13810,13760,1925
20230803,150100,3932595300,13810,13800,13810,13800,1141
20230803,150000,3916846580,13800,13800,13800,13800,165
20230803,145900,3914569580,13800,13800,13800,13800,77
20230803,145800,3913506980,13800,13790,13800,13780,2309
20230803,145700,3881667940,13790,13790,13790,13790,0
20230803,145600,3881667940,13790,13800,13800,13780,524
20230803,145500,3874441530,13790,13800,13800,13790,289
20230803,145400,3870453370,13790,13770,13790,13770,1120
20230803,145300,3855022780,13760,13760,13770,13760,55
20230803,145200,3854265480,13760,13760,13760,13760,8
20230803,145100,3854155400,13760,13770,13770,13760,142
20230803,145000,3852201340,13770,13770,13770,13760,634
20230803,144900,3843473600,13770,13790,13790,13770,505
20230803,144800,3836512080,13800,13800,13800,13790,476
20230803,144700,3829943350,13790,13790,13800,13790,286
20230803,144600,3825996700,13790,13800,13820,13790,488
20230803,144500,3819262890,13820,13810,13820,13800,697
20230803,144400,3809637990,13810,13810,13810,13810,245
20230803,144300,3806254540,13810,13800,13810,13790,735
20230803,144200,3796111190,13800,13770,13800,13770,1040
20230803,144100,3781767940,13780,13830,13830,13780,2204
20230803,144000,3751335170,13820,13850,13860,13820,2378
20230803,143900,3718419490,13860,13860,13860,13860,0
20230803,143800,3718419490,13860,13850,13860,13850,47
20230803,143700,3717768470,13860,13860,13860,13860,20
20230803,143600,3717491270,13860,13860,13860,13860,0
20230803,143500,3717491270,13860,13850,13860,13850,147
20230803,143400,3715454970,13860,13850,13860,13850,243
20230803,143300,3712089410,13840,13850,13850,13840,405
20230803,143200,3706481170,13850,13850,13850,13850,102
20230803,143100,3705068470,13860,13860,13860,13850,222
20230803,143000,3701993550,13850,13810,13850,13810,2269
20230803,142900,3670610640,13810,13820,13820,13810,239
20230803,142800,3667307690,13810,13810,13810,13800,162
20230803,142700,3665070480,13810,13810,13810,13810,102
20230803,142600,3663661860,13810,13810,13820,13810,143
20230803,142500,3661686980,13800,13810,13810,13800,441
20230803,142400,3655597120,13810,13810,13810,13810,8
20230803,142300,3655486640,13810,13810,13810,13810,523
20230803,142200,3648264010,13820,13810,13820,13810,238
20230803,142100,3644976990,13820,13820,13820,13810,503
20230803,142000,3638027170,13810,13800,13820,13800,541
20230803,141900,3630560170,13800,13790,13800,13790,222
20230803,141800,3627497610,13790,13800,13800,13790,239
20230803,141700,3624199440,13790,13790,13790,13790,1
20230803,141600,3624185650,13790,13800,13800,13790,177
20230803,141500,3621743630,13790,13790,13790,13790,0
20230803,141400,3621743630,13790,13780,13800,13780,689
20230803,141300,3612238960,13780,13780,13780,13780,533
20230803,141200,3604894220,13780,13780,13780,13780,28
20230803,141100,3604508380,13780,13780,13780,13780,283
20230803,141000,3600608640,13790,13790,13790,13790,168
20230803,140900,3598291920,13790,13800,13810,13790,224
20230803,140800,3595200250,13810,13810,13810,13800,142
20230803,140700,3593240120,13810,13790,13810,13790,562
20230803,140600,3585484960,13800,13800,13800,13800,120
20230803,140500,3583828960,13800,13810,13810,13800,824
20230803,140400,3572456360,13800,13800,13810,13800,275
20230803,140300,3568661180,13800,13810,13810,13800,2
20230803,140200,3568633570,13800,13810,13810,13800,104
20230803,140100,3567198340,13790,13820,13820,13790,1554
20230803,140000,3545752730,13820,13810,13820,13810,1150
20230803,135900,3529871030,13810,13820,13820,13810,640
20230803,135800,3521026330,13820,13820,13820,13820,210
20230803,135700,3518124130,13820,13820,13820,13820,1
20230803,135600,3518110310,13830,13830,13830,13830,31
20230803,135500,3517681580,13830,13830,13830,13830,0
20230803,135400,3517681580,13830,13820,13830,13820,598
20230803,135300,3509411250,13820,13820,13830,13810,56
20230803,135200,3508637310,13830,13830,13830,13830,548
20230803,135100,3501058470,13840,13840,13840,13840,0
20230803,135000,3501058470,13840,13830,13840,13830,240
20230803,134900,3497737860,13830,13830,13830,13830,28
20230803,134800,3497350620,13840,13840,13840,13840,54
20230803,134700,3496603260,13840,13840,13840,13840,208
20230803,134600,3493724540,13840,13840,13840,13840,15
20230803,134500,3493516940,13850,13840,13860,13840,1527
20230803,134400,3472367960,13850,13840,13850,13840,29
20230803,134300,3471966590,13850,13850,13850,13850,783
20230803,134200,3461122040,13850,13840,13860,13830,1403
20230803,134100,3441696440,13850,13850,13850,13840,209
20230803,134000,3438803800,13840,13810,13840,13810,1059
20230803,133900,3424163480,13810,13820,13820,13810,243
20230803,133800,3420807610,13820,13820,13820,13820,381
20230803,133700,3415542190,13820,13820,13820,13820,0
20230803,133600,3415542190,13820,13820,13820,13820,301
20230803,133500,3411382370,13820,13820,13820,13820,0
20230803,133400,3411382370,13820,13820,13820,13820,10
20230803,133300,3411244170,13820,13820,13820,13820,104
20230803,133200,3409806890,13820,13840,13840,13820,87
20230803,133100,3408603770,13840,13840,13850,13840,136
20230803,133000,3406721520,13850,13860,13860,13850,799
20230803,132900,3395655330,13860,13840,13860,13840,772
20230803,132800,3384964380,13840,13840,13840,13840,69
20230803,132700,3384009420,13840,13840,13840,13840,0
20230803,132600,3384009420,13840,13840,13840,13840,151
20230803,132500,3381919580,13850,13840,13850,13840,614
20230803,132400,3373421440,13840,13830,13840,13830,58
20230803,132300,3372618940,13840,13850,13850,13840,66
20230803,132200,3371705490,13840,13840,13840,13830,526
20230803,132100,3364427650,13840,13830,13840,13830,33
20230803,132000,3363970980,13830,13820,13840,13820,307
20230803,131900,3359726580,13820,13820,13820,13810,316
20230803,131800,3355359470,13820,13810,13820,13810,13
20230803,131700,3355179900,13810,13820,13820,13810,179
20230803,131600,3352706140,13820,13800,13820,13800,22
20230803,131500,3352402520,13820,13810,13820,13810,5
20230803,131400,3352333460,13810,13820,13820,13810,223
20230803,131300,3349253690,13820,13820,13820,13800,101
20230803,131200,3347858250,13820,13820,13820,13820,13
20230803,131100,3347678590,13820,13820,13820,13810,137
20230803,131000,3345786580,13810,13820,13830,13810,221
20230803,130900,3342733540,13820,13820,13820,13820,671
20230803,130800,3333460320,13830,13830,13830,13830,727
20230803,130700,3323405910,13830,13830,13830,13830,58
20230803,130600,3322603770,13850,13850,13850,13850,138
20230803,130500,3320692470,13860,13850,13860,13850,529
20230803,130400,3313361560,13860,13850,13860,13850,398
20230803,130300,3307849250,13840,13840,13840,13840,0
20230803,130200,3307849250,13840,13850,13850,13840,48
20230803,130100,3307184870,13860,13870,13890,13860,3311
20230803,130000,3261232020,13870,13850,13880,13850,1116
20230803,125900,3245762550,13850,13850,13850,13850,368
20230803,125800,3240665750,13850,13840,13850,13840,505
20230803,125700,3233673010,13850,13830,13850,13830,286
20230803,125600,3229715060,13830,13830,13830,13830,1
20230803,125500,3229701230,13830,13840,13840,13830,33
20230803,125400,3229244670,13840,13820,13840,13820,629
20230803,125300,3220545920,13820,13810,13820,13810,954
20230803,125200,3207370820,13810,13810,13810,13810,237
20230803,125100,3204097850,13800,13800,13800,13790,1390
20230803,125000,3184915860,13810,13810,13810,13810,192
20230803,124900,3182264340,13810,13800,13830,13790,1619
20230803,124800,3159923830,13810,13810,13810,13810,1
20230803,124700,3159910020,13810,13780,13810,13780,1012
20230803,124600,3145960970,13770,13770,13770,13770,167
20230803,124500,3143661380,13780,13780,13780,13780,3
20230803,124400,3143620040,13780,13780,13780,13780,108
20230803,124300,3142131800,13770,13760,13770,13760,477
20230803,124200,3135564430,13750,13760,13760,13750,8
20230803,124100,3135454400,13760,13760,13820,13750,1367
20230803,124000,3116626300,13750,13760,13760,13750,38
20230803,123900,3116103470,13760,13750,13760,13750,99
20230803,123800,3114741950,13750,13750,13750,13750,131
20230803,123700,3112940700,13750,13760,13760,13750,99
20230803,123600,3111579340,13750,13760,13760,13750,427
20230803,123500,3105706910,13750,13760,13760,13750,297
20230803,123400,3101621760,13760,13760,13760,13750,134
20230803,123300,3099778650,13750,13760,13760,13750,161
20230803,123200,3097564890,13770,13790,13790,13770,101
20230803,123100,3096174080,13790,13790,13800,13790,70
20230803,123000,3095208730,13790,13800,13800,13790,425
20230803,122900,3089344130,13810,13810,13830,13810,1009
20230803,122800,3075406170,13820,13720,13820,13710,4073
20230803,122700,3019379000,13710,13710,13710,13710,15
20230803,122600,3019173350,13710,13710,13710,13710,51
20230803,122500,3018474140,13740,13740,13740,13740,66
20230803,122400,3017567300,13740,13740,13740,13740,123
20230803,122300,3015877280,13740,13720,13740,13690,268
20230803,122200,3012202750,13730,13670,13730,13670,985
20230803,122100,2998704010,13660,13660,13660,13660,131
20230803,122000,2996914550,13660,13680,13680,13660,206
20230803,121900,2994097540,13690,13690,13690,13690,157
20230803,121800,2991948210,13700,13710,13720,13700,219
20230803,121700,2988946150,13720,13690,13770,13690,1845
20230803,121600,2963646190,13680,13680,13680,13680,8
20230803,121500,2963536750,13670,13690,13690,13670,9
20230803,121400,2963413580,13670,13630,13670,13630,1468
20230803,121300,2943373110,13630,13620,13630,13620,1208
20230803,121200,2926919550,13620,13610,13620,13610,78
20230803,121100,2925857880,13610,13610,13610,13610,153
20230803,121000,2923775550,13620,13610,13620,13610,330
20230803,120900,2919283240,13610,13610,13610,13610,0
20230803,120800,2919283240,13610,13610,13610,13610,0
20230803,120700,2919283240,13610,13610,13610,13610,0
20230803,120600,2919283240,13610,13610,13610,13610,122
20230803,120500,2917622820,13610,13610,13610,13610,0
20230803,120400,2917622820,13610,13620,13620,13610,69
20230803,120300,2916683570,13620,13620,13620,13620,1
20230803,120200,2916669950,13620,13620,13620,13620,2
20230803,120100,2916642710,13620,13620,13620,13620,295
20230803,120000,2912624810,13620,13640,13640,13620,525
20230803,115900,2905464920,13650,13630,13650,13630,555
20230803,115800,2897896200,13630,13630,13630,13630,0
20230803,115700,2897896200,13630,13630,13630,13630,80
20230803,115600,2896805800,13630,13630,13630,13630,2
20230803,115500,2896778540,13630,13590,13630,13590,344
20230803,115400,2892102410,13590,13590,13590,13590,0
20230803,115300,2892102410,13590,13580,13590,13570,174
20230803,115200,2889739660,13580,13570,13580,13570,139
20230803,115100,2887853050,13570,13560,13590,13550,590
20230803,115000,2879849070,13550,13570,13570,13550,690
20230803,114900,2870491680,13570,13570,13570,13570,2
20230803,114800,2870464540,13560,13560,13560,13560,144
20230803,114700,2868511900,13570,13580,13580,13560,3421
20230803,114600,2822113350,13580,13590,13590,13580,126
20230803,114500,2820401080,13600,13590,13600,13590,400
20230803,114400,2814962700,13590,13590,13590,13590,41
20230803,114300,2814405510,13590,13570,13590,13560,1378
20230803,114200,2795703970,13570,13570,13570,13570,10
20230803,114100,2795568270,13570,13570,13570,13560,645
20230803,114000,2786816160,13570,13580,13580,13570,16
20230803,113900,2786598910,13580,13580,13580,13580,173
20230803,113800,2784249570,13590,13590,13590,13590,15
20230803,113700,2784045720,13590,13580,13590,13570,573
20230803,113600,2776264340,13570,13580,13580,13570,920
20230803,113500,2763779370,13580,13580,13580,13570,233
20230803,113400,2760615470,13570,13580,13580,13570,498
20230803,113300,2753853140,13580,13580,13590,13570,51
20230803,113200,2753160440,13580,13580,13580,13560,1543
20230803,113100,2732221690,13570,13570,13570,13560,1662
20230803,113000,2709673870,13570,13570,13570,13560,9
20230803,112900,2709551750,13560,13580,13590,13560,1578
20230803,112800,2688132220,13580,13610,13610,13580,1681
20230803,112700,2665278890,13600,13610,13610,13600,239
20230803,112600,2662027330,13630,13620,13630,13610,242
20230803,112500,2658731360,13630,13630,13630,13620,30
20230803,112400,2658322710,13630,13630,13630,13620,141
20230803,112300,2656400890,13630,13630,13640,13630,412
20230803,112200,2650784940,13630,13640,13640,13630,491
20230803,112100,2644087980,13640,13640,13640,13640,0
20230803,112000,2644087980,13640,13640,13640,13640,560
20230803,111900,2636449580,13640,13650,13650,13640,16
20230803,111800,2636231300,13640,13640,13640,13640,0
20230803,111700,2636231300,13640,13640,13640,13640,58
20230803,111600,2635440180,13650,13660,13660,13640,2039
20230803,111500,2607599180,13660,13660,13660,13660,225
20230803,111400,2604525680,13660,13670,13670,13660,248
20230803,111300,2601137610,13670,13670,13670,13670,350
20230803,111200,2596353110,13670,13670,13680,13670,93
20230803,111100,2595081160,13680,13680,13680,13680,1
20230803,111000,2595067480,13660,13660,13660,13650,375
20230803,110900,2589945340,13650,13690,13690,13650,46
20230803,110800,2589316770,13690,13650,13690,13640,223
20230803,110700,2586269790,13650,13640,13660,13640,36
20230803,110600,2585778310,13660,13650,13660,13640,235
20230803,110500,2582572280,13650,13650,13650,13650,11
20230803,110400,2582422130,13650,13630,13660,13630,796
20230803,110300,2571562950,13620,13620,13630,13610,930
20230803,110200,2558895480,13620,13610,13620,13610,141
20230803,110100,2556976380,13610,13610,13620,13600,283
20230803,110000,2553124440,13610,13640,13640,13610,1869
20230803,105900,2527686210,13640,13630,13640,13600,386
20230803,105800,2522424910,13640,13640,13640,13630,1229
20230803,105700,2505662400,13640,13640,13650,13610,681
20230803,105600,2496376770,13630,13650,13650,13630,200
20230803,105500,2493649210,13650,13650,13650,13600,1704
20230803,105400,2470430280,13650,13680,13680,13650,2120
20230803,105300,2441457140,13680,13700,13700,13680,1250
20230803,105200,2424344500,13700,13710,13710,13700,86
20230803,105100,2423166280,13710,13710,13720,13710,56
20230803,105000,2422398270,13700,13720,13720,13690,788
20230803,104900,2411605220,13720,13710,13720,13690,828
20230803,104800,2400258000,13710,13730,13730,13700,224
20230803,104700,2397186180,13700,13710,13710,13690,2191
20230803,104600,2367180700,13710,13680,13710,13670,1733
20230803,104500,2343455800,13680,13760,13760,13670,8653
20230803,104400,2224866060,13760,13770,13770,13760,976
20230803,104300,2211433880,13770,13770,13770,13760,831
20230803,104200,2199991040,13770,13770,13810,13770,1209
20230803,104100,2183311670,13780,13780,13780,13780,130
20230803,104000,2181520270,13790,13790,13790,13790,51
20230803,103900,2180816980,13780,13760,13790,13760,263
20230803,103800,2177195160,13760,13740,13760,13740,1208
20230803,103700,2160578080,13740,13770,13780,13740,2151
20230803,103600,2130989510,13770,13770,13780,13770,33
20230803,103500,2130535000,13780,13780,13780,13770,1130
20230803,103400,2114967910,13780,13770,13780,13770,6
20230803,103300,2114885280,13770,13770,13810,13770,1139
20230803,103200,2099183880,13750,13760,13770,13720,728
20230803,103100,2089176100,13760,13770,13770,13760,101
20230803,103000,2087785530,13780,13780,13800,13690,5377
20230803,102900,2013957330,13780,13790,13830,13760,2215
20230803,102800,1983437110,13780,13820,13820,13780,6575
20230803,102700,1892715520,13810,13820,13820,13810,227
20230803,102600,1889579060,13820,13850,13850,13820,1450
20230803,102500,1869517680,13850,13840,13860,13830,1125
20230803,102400,1853941120,13830,13830,13830,13830,85
20230803,102300,1852765570,13830,13860,13860,13830,505
20230803,102200,1845773250,13860,13880,13880,13860,340
20230803,102100,1841055670,13890,13880,13890,13880,446
20230803,102000,1834865140,13880,13880,13880,13880,224
20230803,101900,1831756020,13870,13870,13870,13870,0
20230803,101800,1831756020,13870,13890,13890,13870,906
20230803,101700,1819177130,13890,13880,13900,13880,698
20230803,101600,1809484310,13870,13880,13890,13870,1382
20230803,101500,1790300530,13880,13880,13880,13880,809
20230803,101400,1779071610,13870,13860,13880,13860,816
20230803,101300,1767753790,13880,13870,13880,13870,124
20230803,101200,1766032730,13880,13840,13880,13840,1609
20230803,101100,1743746660,13840,13820,13840,13820,766
20230803,101000,1733159820,13820,13860,13860,13820,3711
20230803,100900,1681790140,13860,13880,13880,13850,1834
20230803,100800,1656374140,13870,13870,13870,13860,1732
20230803,100700,1632351310,13860,13870,13890,13860,1024
20230803,100600,1618142360,13900,13880,13900,13870,508
20230803,100500,1611089640,13880,13870,13890,13870,1013
20230803,100400,1597031620,13880,13870,13890,13870,666
20230803,100300,1587787800,13870,13890,13890,13870,1398
20230803,100200,1568382100,13880,13910,13920,13880,1920
20230803,100100,1541696010,13910,13920,13930,13900,828
20230803,100000,1530180050,13920,13910,13920,13910,48
20230803,095900,1529512210,13940,13920,13940,13920,2555
20230803,095800,1493908250,13920,13900,13940,13900,1572
20230803,095700,1472013330,13890,13900,13910,13890,168
20230803,095600,1469678460,13890,13920,13920,13890,1957
20230803,095500,1442467840,13900,13920,13920,13900,646
20230803,095400,1433486850,13900,13870,13950,13870,1647
20230803,095300,1410552070,13900,13880,13900,13860,80
20230803,095200,1409441210,13860,13900,13900,13850,10047
20230803,095100,1269980760,13890,13910,13910,13880,2034
20230803,095000,1241709280,13910,13900,13920,13890,1762
20230803,094900,1217201950,13910,13930,13930,13900,1583
20230803,094800,1195180220,13920,13930,13930,13890,2561
20230803,094700,1159550410,13930,13870,13930,13870,6432
20230803,094600,1070106740,13860,13830,13860,13830,1116
20230803,094500,1054661500,13820,13800,13820,13800,442
20230803,094400,1048555180,13800,13790,13800,13790,239
20230803,094300,1045257390,13790,13810,13810,13790,687
20230803,094200,1035775710,13810,13810,13810,13800,807
20230803,094100,1024635770,13810,13810,13820,13800,564
20230803,094000,1016843270,13810,13830,13830,13800,1493
20230803,093900,996213120,13830,13830,13840,13830,437
20230803,093800,990168940,13840,13860,13860,13830,674
20230803,093700,980835400,13860,13870,13870,13850,850
20230803,093600,969053110,13860,13870,13880,13860,268
20230803,093500,965336720,13870,13860,13870,13860,402
20230803,093400,959761220,13860,13900,13900,13860,633
20230803,093300,950982080,13900,13870,13900,13850,2800
20230803,093200,912137960,13860,13890,13900,13860,1405
20230803,093100,892643110,13890,13870,13900,13870,290
20230803,093000,888615780,13870,13840,13870,13830,608
20230803,092900,880194910,13850,13890,13920,13850,2769
20230803,092800,841742590,13890,13850,13900,13850,715
20230803,092700,831814920,13860,13850,13860,13820,760
20230803,092600,821287950,13810,13810,13840,13770,4779
20230803,092500,755308080,13800,13810,13820,13800,960
20230803,092400,742051940,13810,13830,13830,13790,669
20230803,092300,732811110,13840,13840,13850,13840,574
20230803,092200,724865410,13840,13850,13860,13820,2476
20230803,092100,690616940,13830,13790,13850,13790,2173
20230803,092000,660591800,13780,13700,13780,13700,2186
20230803,091900,630524430,13700,13670,13750,13620,2002
20230803,091800,603093620,13620,13620,13660,13620,185
20230803,091700,600570910,13620,13590,13630,13590,1986
20230803,091600,573533050,13590,13620,13620,13590,1965
20230803,091500,546780400,13630,13670,13670,13630,1322
20230803,091400,528726060,13680,13680,13690,13670,1837
20230803,091300,503594230,13680,13680,13700,13680,664
20230803,091200,494504130,13690,13690,13690,13690,712
20230803,091100,484756850,13690,13700,13700,13690,686
20230803,091000,475361450,13710,13720,13720,13690,300
20230803,090900,471248250,13680,13690,13720,13670,2189
20230803,090800,441274240,13670,13690,13740,13660,2041
20230803,090700,413337440,13690,13760,13760,13670,1837
20230803,090600,388142130,13760,13730,13770,13720,4403
20230803,090500,327618160,13720,13710,13720,13670,2371
20230803,090400,295157560,13710,13610,13710,13610,4558
20230803,090300,232802210,13590,13570,13650,13560,3233
20230803,090200,188842910,13580,13540,13650,13510,4271
20230803,090100,130841590,13540,13510,13550,13400,5658
20230803,090000,54647810,13520,13600,13600,13520,4027