KissMeData/089600/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,3546311140,20400,20400,20400,20400,1411
20230802,194300,3546311140,20400,20400,20400,20400,0
20230802,194200,3546311140,20400,20400,20400,20400,0
20230802,194100,3546311140,20400,20400,20400,20400,0
20230802,194000,3546311140,20400,20400,20400,20400,0
20230802,193900,3546311140,20400,20400,20400,20400,0
20230802,193800,3546311140,20400,20400,20400,20400,0
20230802,193700,3546311140,20400,20400,20400,20400,0
20230802,193600,3546311140,20400,20400,20400,20400,0
20230802,193500,3546311140,20400,20400,20400,20400,0
20230802,193400,3546311140,20400,20400,20400,20400,0
20230802,193300,3546311140,20400,20400,20400,20400,0
20230802,193200,3546311140,20400,20400,20400,20400,0
20230802,193100,3546311140,20400,20400,20400,20400,0
20230802,193000,3546311140,20400,20400,20400,20400,0
20230802,192900,3546311140,20400,20400,20400,20400,0
20230802,192800,3546311140,20400,20400,20400,20400,0
20230802,192700,3546311140,20400,20400,20400,20400,0
20230802,192600,3546311140,20400,20400,20400,20400,0
20230802,192500,3546311140,20400,20400,20400,20400,0
20230802,192400,3546311140,20400,20400,20400,20400,0
20230802,192300,3546311140,20400,20400,20400,20400,0
20230802,192200,3546311140,20400,20400,20400,20400,0
20230802,192100,3546311140,20400,20400,20400,20400,0
20230802,192000,3546311140,20400,20400,20400,20400,0
20230802,191900,3546311140,20400,20400,20400,20400,0
20230802,191800,3546311140,20400,20400,20400,20400,0
20230802,191700,3546311140,20400,20400,20400,20400,0
20230802,191600,3546311140,20400,20400,20400,20400,0
20230802,191500,3546311140,20400,20400,20400,20400,0
20230802,191400,3546311140,20400,20400,20400,20400,1411
20230802,191300,3546311140,20400,20400,20400,20400,0
20230802,191200,3546311140,20400,20400,20400,20400,0
20230802,191100,3546311140,20400,20400,20400,20400,0
20230802,191000,3546311140,20400,20400,20400,20400,0
20230802,190900,3546311140,20400,20400,20400,20400,0
20230802,190800,3546311140,20400,20400,20400,20400,0
20230802,190700,3546311140,20400,20400,20400,20400,0
20230802,190600,3546311140,20400,20400,20400,20400,0
20230802,190500,3546311140,20400,20400,20400,20400,0
20230802,190400,3546311140,20400,20400,20400,20400,0
20230802,190300,3546311140,20400,20400,20400,20400,0
20230802,190200,3546311140,20400,20400,20400,20400,0
20230802,190100,3546311140,20400,20400,20400,20400,0
20230802,190000,3546311140,20400,20400,20400,20400,0
20230802,185900,3546311140,20400,20400,20400,20400,0
20230802,185800,3546311140,20400,20400,20400,20400,0
20230802,185700,3546311140,20400,20400,20400,20400,0
20230802,185600,3546311140,20400,20400,20400,20400,0
20230802,185500,3546311140,20400,20400,20400,20400,0
20230802,185400,3546311140,20400,20400,20400,20400,0
20230802,185300,3546311140,20400,20400,20400,20400,0
20230802,185200,3546311140,20400,20400,20400,20400,0
20230802,185100,3546311140,20400,20400,20400,20400,0
20230802,185000,3546311140,20400,20400,20400,20400,0
20230802,184900,3546311140,20400,20400,20400,20400,0
20230802,184800,3546311140,20400,20400,20400,20400,0
20230802,184700,3546311140,20400,20400,20400,20400,0
20230802,184600,3546311140,20400,20400,20400,20400,0
20230802,184500,3546311140,20400,20400,20400,20400,0
20230802,184400,3546311140,20400,20400,20400,20400,1411
20230802,184300,3546311140,20400,20400,20400,20400,0
20230802,184200,3546311140,20400,20400,20400,20400,0
20230802,184100,3546311140,20400,20400,20400,20400,0
20230802,184000,3546311140,20400,20400,20400,20400,0
20230802,183900,3546311140,20400,20400,20400,20400,0
20230802,183800,3546311140,20400,20400,20400,20400,0
20230802,183700,3546311140,20400,20400,20400,20400,0
20230802,183600,3546311140,20400,20400,20400,20400,0
20230802,183500,3546311140,20400,20400,20400,20400,0
20230802,183400,3546311140,20400,20400,20400,20400,0
20230802,183300,3546311140,20400,20400,20400,20400,0
20230802,183200,3546311140,20400,20400,20400,20400,0
20230802,183100,3546311140,20400,20400,20400,20400,0
20230802,183000,3546311140,20400,20400,20400,20400,0
20230802,182900,3546311140,20400,20400,20400,20400,0
20230802,182800,3546311140,20400,20400,20400,20400,0
20230802,182700,3546311140,20400,20400,20400,20400,0
20230802,182600,3546311140,20400,20400,20400,20400,0
20230802,182500,3546311140,20400,20400,20400,20400,0
20230802,182400,3546311140,20400,20400,20400,20400,0
20230802,182300,3546311140,20400,20400,20400,20400,0
20230802,182200,3546311140,20400,20400,20400,20400,0
20230802,182100,3546311140,20400,20400,20400,20400,0
20230802,182000,3546311140,20400,20400,20400,20400,0
20230802,181900,3546311140,20400,20400,20400,20400,0
20230802,181800,3546311140,20400,20400,20400,20400,0
20230802,181700,3546311140,20400,20400,20400,20400,0
20230802,181600,3546311140,20400,20400,20400,20400,0
20230802,181500,3546311140,20400,20400,20400,20400,0
20230802,181400,3546311140,20400,20400,20400,20400,1411
20230802,181300,3546311140,20400,20400,20400,20400,0
20230802,181200,3546311140,20400,20400,20400,20400,0
20230802,181100,3546311140,20400,20400,20400,20400,0
20230802,181000,3546311140,20400,20400,20400,20400,0
20230802,180900,3546311140,20400,20400,20400,20400,0
20230802,180800,3546311140,20400,20400,20400,20400,0
20230802,180700,3546311140,20400,20400,20400,20400,0
20230802,180600,3546311140,20400,20400,20400,20400,0
20230802,180500,3546311140,20400,20400,20400,20400,0
20230802,180400,3546311140,20400,20400,20400,20400,0
20230802,180300,3546311140,20400,20400,20400,20400,0
20230802,180200,3546311140,20400,20400,20400,20400,0
20230802,180100,3546311140,20400,20400,20400,20400,0
20230802,180000,3546311140,20400,20400,20400,20400,0
20230802,175900,3546311140,20400,20400,20400,20400,0
20230802,175800,3546311140,20400,20400,20400,20400,0
20230802,175700,3546311140,20400,20400,20400,20400,0
20230802,175600,3546311140,20400,20400,20400,20400,0
20230802,175500,3546311140,20400,20400,20400,20400,0
20230802,175400,3546311140,20400,20400,20400,20400,0
20230802,175300,3546311140,20400,20400,20400,20400,0
20230802,175200,3546311140,20400,20400,20400,20400,0
20230802,175100,3546311140,20400,20400,20400,20400,0
20230802,175000,3546311140,20400,20400,20400,20400,0
20230802,174900,3546311140,20400,20400,20400,20400,0
20230802,174800,3546311140,20400,20400,20400,20400,0
20230802,174700,3546311140,20400,20400,20400,20400,0
20230802,174600,3546311140,20400,20400,20400,20400,0
20230802,174500,3546311140,20400,20400,20400,20400,0
20230802,174400,3546311140,20400,20400,20400,20400,1411
20230802,174300,3546311140,20400,20400,20400,20400,0
20230802,174200,3546311140,20400,20400,20400,20400,0
20230802,174100,3546311140,20400,20400,20400,20400,0
20230802,174000,3546311140,20400,20400,20400,20400,0
20230802,173900,3546311140,20400,20400,20400,20400,0
20230802,173800,3546311140,20400,20400,20400,20400,0
20230802,173700,3546311140,20400,20400,20400,20400,0
20230802,173600,3546311140,20400,20400,20400,20400,0
20230802,173500,3546311140,20400,20400,20400,20400,0
20230802,173400,3546311140,20400,20400,20400,20400,0
20230802,173300,3546311140,20400,20400,20400,20400,0
20230802,173200,3546311140,20400,20400,20400,20400,0
20230802,173100,3546311140,20400,20400,20400,20400,0
20230802,173000,3546311140,20400,20400,20400,20400,0
20230802,172900,3546311140,20400,20400,20400,20400,0
20230802,172800,3546311140,20400,20400,20400,20400,0
20230802,172700,3546311140,20400,20400,20400,20400,0
20230802,172600,3546311140,20400,20400,20400,20400,0
20230802,172500,3546311140,20400,20400,20400,20400,0
20230802,172400,3546311140,20400,20400,20400,20400,0
20230802,172300,3546311140,20400,20400,20400,20400,0
20230802,172200,3546311140,20400,20400,20400,20400,0
20230802,172100,3546311140,20400,20400,20400,20400,0
20230802,172000,3546311140,20400,20400,20400,20400,0
20230802,171900,3546311140,20400,20400,20400,20400,0
20230802,171800,3546311140,20400,20400,20400,20400,0
20230802,171700,3546311140,20400,20400,20400,20400,0
20230802,171600,3546311140,20400,20400,20400,20400,0
20230802,171500,3546311140,20400,20400,20400,20400,0
20230802,171400,3546311140,20400,20400,20400,20400,1411
20230802,171300,3546311140,20400,20400,20400,20400,0
20230802,171200,3546311140,20400,20400,20400,20400,0
20230802,171100,3546311140,20400,20400,20400,20400,0
20230802,171000,3546311140,20400,20400,20400,20400,0
20230802,170900,3546311140,20400,20400,20400,20400,0
20230802,170800,3546311140,20400,20400,20400,20400,0
20230802,170700,3546311140,20400,20400,20400,20400,0
20230802,170600,3546311140,20400,20400,20400,20400,0
20230802,170500,3546311140,20400,20400,20400,20400,0
20230802,170400,3546311140,20400,20400,20400,20400,0
20230802,170300,3546311140,20400,20400,20400,20400,0
20230802,170200,3546311140,20400,20400,20400,20400,0
20230802,170100,3546311140,20400,20400,20400,20400,0
20230802,170000,3546311140,20400,20400,20400,20400,0
20230802,165900,3546311140,20400,20400,20400,20400,0
20230802,165800,3546311140,20400,20400,20400,20400,0
20230802,165700,3546311140,20400,20400,20400,20400,0
20230802,165600,3546311140,20400,20400,20400,20400,0
20230802,165500,3546311140,20400,20400,20400,20400,0
20230802,165400,3546311140,20400,20400,20400,20400,0
20230802,165300,3546311140,20400,20400,20400,20400,0
20230802,165200,3546311140,20400,20400,20400,20400,0
20230802,165100,3546311140,20400,20400,20400,20400,0
20230802,165000,3546311140,20400,20400,20400,20400,0
20230802,164900,3546311140,20400,20400,20400,20400,0
20230802,164800,3546311140,20400,20400,20400,20400,0
20230802,164700,3546311140,20400,20400,20400,20400,0
20230802,164600,3546311140,20400,20400,20400,20400,0
20230802,164500,3546311140,20400,20400,20400,20400,0
20230802,164400,3546311140,20400,20400,20400,20400,1411
20230802,164300,3546311140,20400,20400,20400,20400,0
20230802,164200,3546311140,20400,20400,20400,20400,0
20230802,164100,3546311140,20400,20400,20400,20400,0
20230802,164000,3546311140,20400,20400,20400,20400,0
20230802,163900,3546311140,20400,20400,20400,20400,0
20230802,163800,3546311140,20400,20400,20400,20400,0
20230802,163700,3546311140,20400,20400,20400,20400,0
20230802,163600,3546311140,20400,20400,20400,20400,0
20230802,163500,3546311140,20400,20400,20400,20400,0
20230802,163400,3546311140,20400,20400,20400,20400,0
20230802,163300,3546311140,20400,20400,20400,20400,0
20230802,163200,3546311140,20400,20400,20400,20400,0
20230802,163100,3546311140,20400,20400,20400,20400,0
20230802,163000,3546311140,20400,20400,20400,20400,0
20230802,162900,3546311140,20400,20400,20400,20400,0
20230802,162800,3546311140,20400,20400,20400,20400,0
20230802,162700,3546311140,20400,20400,20400,20400,0
20230802,162600,3546311140,20400,20400,20400,20400,0
20230802,162500,3546311140,20400,20400,20400,20400,0
20230802,162400,3546311140,20400,20400,20400,20400,0
20230802,162300,3546311140,20400,20400,20400,20400,0
20230802,162200,3546311140,20400,20400,20400,20400,0
20230802,162100,3546311140,20400,20400,20400,20400,0
20230802,162000,3546311140,20400,20400,20400,20400,0
20230802,161900,3546311140,20400,20400,20400,20400,0
20230802,161800,3546311140,20400,20400,20400,20400,0
20230802,161700,3546311140,20400,20400,20400,20400,0
20230802,161600,3546311140,20400,20400,20400,20400,0
20230802,161500,3546311140,20400,20400,20400,20400,0
20230802,161400,3546311140,20400,20400,20400,20400,1411
20230802,161300,3546311140,20400,20400,20400,20400,0
20230802,161200,3546311140,20400,20400,20400,20400,0
20230802,161100,3546311140,20400,20400,20400,20400,0
20230802,161000,3546311140,20400,20400,20400,20400,0
20230802,160900,3546311140,20400,20400,20400,20400,0
20230802,160800,3546311140,20400,20400,20400,20400,0
20230802,160700,3546311140,20400,20400,20400,20400,0
20230802,160600,3546311140,20400,20400,20400,20400,0
20230802,160500,3546311140,20400,20400,20400,20400,0
20230802,160400,3546311140,20400,20400,20400,20400,0
20230802,160300,3546311140,20400,20400,20400,20400,0
20230802,160200,3546311140,20400,20400,20400,20400,0
20230802,160100,3546311140,20400,20400,20400,20400,0
20230802,160000,3546311140,20400,20400,20400,20400,0
20230802,155900,3546311140,20400,20400,20400,20400,0
20230802,155800,3546311140,20400,20400,20400,20400,0
20230802,155700,3546311140,20400,20400,20400,20400,0
20230802,155600,3546311140,20400,20400,20400,20400,0
20230802,155500,3546311140,20400,20400,20400,20400,0
20230802,155400,3546311140,20400,20400,20400,20400,0
20230802,155300,3546311140,20400,20400,20400,20400,0
20230802,155200,3546311140,20400,20400,20400,20400,0
20230802,155100,3546311140,20400,20400,20400,20400,0
20230802,155000,3546311140,20400,20400,20400,20400,0
20230802,154900,3546311140,20400,20400,20400,20400,0
20230802,154800,3546311140,20400,20400,20400,20400,0
20230802,154700,3546311140,20400,20400,20400,20400,0
20230802,154600,3546311140,20400,20400,20400,20400,0
20230802,154500,3546311140,20400,20400,20400,20400,0
20230802,154400,3546311140,20400,20400,20400,20400,1411
20230802,154300,3546311140,20400,20400,20400,20400,0
20230802,154200,3546311140,20400,20400,20400,20400,0
20230802,154100,3546311140,20400,20400,20400,20400,0
20230802,154000,3546311140,20400,20400,20400,20400,0
20230802,153900,3546311140,20400,20400,20400,20400,0
20230802,153800,3546311140,20400,20400,20400,20400,0
20230802,153700,3546311140,20400,20400,20400,20400,0
20230802,153600,3546311140,20400,20400,20400,20400,0
20230802,153500,3546311140,20400,20400,20400,20400,0
20230802,153400,3546311140,20400,20400,20400,20400,0
20230802,153300,3546311140,20400,20400,20400,20400,0
20230802,153200,3546311140,20400,20400,20400,20400,0
20230802,153100,3546311140,20400,20400,20400,20400,0
20230802,153000,3546311140,20400,20400,20400,20400,1411
20230802,152900,3517526740,20300,20300,20300,20300,0
20230802,152800,3517526740,20300,20300,20300,20300,0
20230802,152700,3517526740,20300,20300,20300,20300,0
20230802,152600,3517526740,20300,20300,20300,20300,0
20230802,152500,3517526740,20300,20300,20300,20300,0
20230802,152400,3517526740,20300,20300,20300,20300,0
20230802,152300,3517526740,20300,20300,20300,20300,0
20230802,152200,3517526740,20300,20300,20300,20300,0
20230802,152100,3517526740,20300,20300,20300,20300,0
20230802,152000,3517526740,20300,20300,20300,20300,0
20230802,151900,3517526740,20300,20300,20400,20300,125
20230802,151800,3514987540,20300,20300,20300,20250,267
20230802,151700,3509572990,20300,20300,20300,20300,113
20230802,151600,3507279090,20300,20300,20300,20300,12
20230802,151500,3507035490,20350,20450,20450,20350,141
20230802,151400,3504155740,20350,20350,20450,20350,102
20230802,151300,3502074240,20450,20450,20450,20350,119
20230802,151200,3499642440,20350,20350,20450,20350,64
20230802,151100,3498335640,20400,20500,20500,20350,326
20230802,151000,3491687340,20400,20400,20450,20350,245
20230802,150900,3486683140,20400,20350,20500,20350,304
20230802,150800,3480453790,20400,20500,20500,20400,185
20230802,150700,3476669990,20400,20450,20500,20400,342
20230802,150600,3469671240,20450,20500,20500,20450,174
20230802,150500,3466104290,20500,20450,20500,20450,178
20230802,150400,3462456290,20500,20500,20500,20450,342
20230802,150300,3455445340,20500,20500,20550,20500,702
20230802,150200,3441035140,20500,20550,20550,20500,497
20230802,150100,3430822340,20500,20550,20550,20450,255
20230802,150000,3425586940,20550,20400,20550,20400,596
20230802,145900,3413354590,20550,20450,20550,20400,343
20230802,145800,3406326040,20550,20450,20550,20450,301
20230802,145700,3400151290,20500,20500,20500,20450,322
20230802,145600,3393553140,20400,20500,20550,20400,566
20230802,145500,3381957140,20500,20550,20550,20450,413
20230802,145400,3373481790,20400,20450,20500,20400,287
20230802,145300,3367605990,20450,20500,20500,20450,63
20230802,145200,3366317540,20500,20550,20550,20400,211
20230802,145100,3361995640,20550,20550,20550,20450,401
20230802,145000,3353776890,20500,20500,20500,20400,437
20230802,144900,3344836190,20550,20550,20600,20550,448
20230802,144800,3335622890,20550,20500,20550,20500,305
20230802,144700,3329364690,20500,20500,20550,20500,177
20230802,144600,3325732890,20450,20450,20550,20450,251
20230802,144500,3320582840,20450,20450,20500,20450,242
20230802,144400,3315622240,20500,20500,20550,20500,194
20230802,144300,3311645190,20450,20450,20500,20450,585
20230802,144200,3299678690,20450,20450,20450,20450,150
20230802,144100,3296611190,20450,20450,20450,20400,136
20230802,144000,3293834090,20450,20400,20450,20400,263
20230802,143900,3288460740,20400,20350,20400,20350,129
20230802,143800,3285832990,20400,20400,20450,20350,347
20230802,143700,3278744040,20350,20350,20350,20350,77
20230802,143600,3277177090,20350,20400,20400,20300,173
20230802,143500,3273648440,20400,20350,20400,20350,221
20230802,143400,3269144140,20400,20400,20400,20400,149
20230802,143300,3266104540,20400,20350,20400,20300,183
20230802,143200,3262375890,20400,20400,20400,20400,202
20230802,143100,3258255090,20350,20400,20400,20300,67
20230802,143000,3256889740,20400,20350,20400,20350,190
20230802,142900,3253017590,20400,20400,20400,20400,219
20230802,142800,3248549990,20400,20350,20400,20350,274
20230802,142700,3242964240,20450,20450,20450,20450,135
20230802,142600,3240203490,20450,20350,20450,20350,276
20230802,142500,3234575640,20350,20400,20400,20350,200
20230802,142400,3230495740,20350,20400,20400,20350,213
20230802,142300,3226154640,20400,20350,20400,20350,174
20230802,142200,3222605290,20400,20400,20400,20350,273
20230802,142100,3217039940,20350,20400,20400,20350,421
20230802,142000,3208451840,20400,20350,20400,20350,482
20230802,141900,3198640590,20350,20250,20350,20250,1372
20230802,141800,3170833890,20250,20300,20300,20200,1215
20230802,141700,3146210340,20300,20400,20400,20300,766
20230802,141600,3130646740,20400,20350,20400,20300,360
20230802,141500,3123309590,20350,20450,20450,20350,224
20230802,141400,3118737440,20400,20400,20400,20400,153
20230802,141300,3115616240,20400,20400,20450,20400,356
20230802,141200,3108340390,20450,20450,20450,20450,174
20230802,141100,3104782090,20350,20450,20450,20350,295
20230802,141000,3098759340,20400,20400,20450,20400,156
20230802,140900,3095571540,20350,20450,20450,20350,181
20230802,140800,3091877790,20400,20400,20400,20400,43
20230802,140700,3091000590,20450,20400,20450,20400,318
20230802,140600,3084501340,20400,20400,20450,20400,157
20230802,140500,3081295990,20400,20300,20400,20300,339
20230802,140400,3074401890,20350,20350,20400,20350,397
20230802,140300,3066314290,20350,20350,20350,20350,571
20230802,140200,3054694440,20300,20400,20400,20300,189
20230802,140100,3050839940,20400,20350,20400,20350,193
20230802,140000,3046910390,20300,20400,20400,20300,249
20230802,135900,3041840690,20350,20400,20400,20350,338
20230802,135800,3034945740,20400,20350,20400,20350,193
20230802,135700,3031012640,20350,20350,20350,20350,20
20230802,135600,3030605640,20400,20350,20400,20350,440
20230802,135500,3021644740,20400,20350,20400,20350,236
20230802,135400,3016830390,20400,20350,20400,20350,245
20230802,135300,3011838990,20400,20350,20450,20350,224
20230802,135200,3007261990,20400,20350,20450,20300,236
20230802,135100,3002440440,20350,20400,20450,20350,260
20230802,135000,2997131840,20450,20400,20450,20300,198
20230802,134900,2993090090,20350,20350,20450,20350,245
20230802,134800,2988087890,20350,20350,20450,20350,215
20230802,134700,2983700490,20350,20400,20450,20350,107
20230802,134600,2981520190,20400,20500,20500,20300,177
20230802,134500,2977906290,20500,20450,20500,20350,349
20230802,134400,2970769390,20450,20400,20450,20400,179
20230802,134300,2967109090,20450,20350,20450,20350,247
20230802,134200,2962068090,20450,20450,20450,20450,173
20230802,134100,2958530240,20450,20350,20450,20300,255
20230802,134000,2953332390,20400,20400,20450,20400,193
20230802,133900,2949392440,20400,20350,20400,20350,242
20230802,133800,2944458890,20350,20350,20400,20350,336
20230802,133700,2937608940,20300,20350,20400,20300,162
20230802,133600,2934309790,20300,20400,20400,20300,176
20230802,133500,2930732440,20400,20450,20450,20400,238
20230802,133400,2925865440,20400,20350,20400,20350,163
20230802,133300,2922544090,20400,20400,20500,20400,243
20230802,133200,2917568690,20450,20400,20450,20400,213
20230802,133100,2913221440,20500,20400,20500,20400,192
20230802,133000,2909301640,20350,20350,20400,20300,305
20230802,132900,2903085290,20400,20350,20400,20300,560
20230802,132800,2891687440,20350,20350,20350,20300,230
20230802,132700,2887009440,20350,20400,20400,20350,215
20230802,132600,2882623740,20350,20350,20350,20350,438
20230802,132500,2873710440,20300,20450,20450,20300,666
20230802,132400,2860155540,20400,20450,20500,20400,82
20230802,132300,2858478190,20400,20500,20500,20400,184
20230802,132200,2854717590,20450,20450,20450,20400,208
20230802,132100,2850464240,20450,20400,20450,20350,371
20230802,132000,2842897540,20500,20550,20550,20500,232
20230802,131900,2838135440,20500,20450,20500,20400,324
20230802,131800,2831509390,20550,20500,20550,20500,167
20230802,131700,2828083890,20550,20500,20550,20500,205
20230802,131600,2823879240,20550,20450,20550,20450,213
20230802,131500,2819513740,20450,20400,20500,20400,269
20230802,131400,2814016490,20500,20450,20500,20450,41
20230802,131300,2813177040,20500,20450,20500,20450,310
20230802,131200,2806825040,20400,20450,20500,20400,143
20230802,131100,2803906740,20550,20500,20550,20500,286
20230802,131000,2798041840,20450,20500,20500,20400,220
20230802,130900,2793540390,20450,20400,20450,20400,135
20230802,130800,2790779890,20450,20450,20450,20400,189
20230802,130700,2786918690,20500,20400,20500,20400,180
20230802,130600,2783234790,20450,20400,20450,20400,208
20230802,130500,2778981690,20500,20500,20500,20500,197
20230802,130400,2774943190,20500,20500,20550,20500,192
20230802,130300,2771004990,20550,20500,20550,20500,81
20230802,130200,2769344440,20450,20500,20500,20400,195
20230802,130100,2765355540,20550,20500,20550,20500,210
20230802,130000,2761045590,20500,20500,20550,20450,283
20230802,125900,2755244290,20500,20450,20500,20450,352
20230802,125800,2748042290,20500,20500,20500,20450,213
20230802,125700,2743677040,20500,20450,20500,20400,224
20230802,125600,2739092940,20450,20400,20450,20400,140
20230802,125500,2736230990,20400,20450,20550,20400,2319
20230802,125400,2688688290,20450,20400,20450,20400,205
20230802,125300,2684501290,20350,20450,20500,20300,228
20230802,125200,2679845040,20500,20500,20500,20450,68
20230802,125100,2678451340,20500,20450,20600,20250,1669
20230802,125000,2644515890,20400,20450,20450,20350,1475
20230802,124900,2614460540,20450,20550,20550,20450,777
20230802,124800,2598533690,20600,20600,20650,20600,196
20230802,124700,2594494290,20600,20550,20600,20550,169
20230802,124600,2591013290,20600,20600,20600,20600,179
20230802,124500,2587325890,20600,20600,20600,20600,194
20230802,124400,2583329490,20550,20550,20600,20550,244
20230802,124300,2578307490,20550,20600,20600,20550,470
20230802,124200,2568631040,20550,20550,20550,20550,282
20230802,124100,2562835940,20500,20600,20600,20500,814
20230802,124000,2546121840,20600,20700,20700,20600,131
20230802,123900,2543418840,20600,20650,20650,20600,282
20230802,123800,2537595590,20650,20600,20650,20550,284
20230802,123700,2531742440,20650,20650,20650,20600,401
20230802,123600,2523467040,20600,20600,20650,20600,432
20230802,123500,2514567740,20600,20650,20650,20600,525
20230802,123400,2503730990,20650,20500,20700,20500,1694
20230802,123300,2468819190,20550,20600,20600,20550,941
20230802,123200,2449438440,20600,20500,20600,20500,404
20230802,123100,2441120840,20500,20550,20600,20500,356
20230802,123000,2433804390,20550,20550,20550,20550,944
20230802,122900,2414405190,20500,20500,20500,20450,849
20230802,122800,2397004540,20500,20450,20500,20450,612
20230802,122700,2384484190,20450,20400,20450,20400,720
20230802,122600,2369764290,20450,20450,20450,20450,173
20230802,122500,2366226440,20400,20400,20450,20400,256
20230802,122400,2360995640,20400,20400,20450,20400,204
20230802,122300,2356824490,20400,20400,20450,20400,211
20230802,122200,2352513640,20450,20450,20450,20450,207
20230802,122100,2348280490,20400,20400,20400,20350,292
20230802,122000,2342323790,20400,20450,20450,20400,286
20230802,121900,2336480790,20400,20450,20450,20400,163
20230802,121800,2333152440,20400,20400,20400,20350,529
20230802,121700,2322365340,20400,20400,20400,20350,472
20230802,121600,2312751090,20350,20350,20400,20300,517
20230802,121500,2302231840,20400,20350,20400,20350,208
20230802,121400,2297988890,20400,20400,20400,20350,245
20230802,121300,2292998490,20450,20450,20450,20400,220
20230802,121200,2288500890,20300,20450,20500,20100,2804
20230802,121100,2231651540,20450,20500,20550,20450,267
20230802,121000,2226175940,20500,20500,20500,20450,229
20230802,120900,2221481690,20500,20500,20550,20500,327
20230802,120800,2214776240,20450,20500,20500,20450,171
20230802,120700,2211271040,20400,20500,20500,20400,155
20230802,120600,2208102340,20500,20450,20500,20450,257
20230802,120500,2202841840,20500,20450,20500,20450,523
20230802,120400,2192130490,20500,20550,20550,20450,275
20230802,120300,2186491740,20550,20550,20550,20450,278
20230802,120200,2180794940,20550,20500,20550,20500,197
20230802,120100,2176747290,20550,20500,20550,20500,562
20230802,120000,2165217790,20500,20450,20500,20450,201
20230802,115900,2161097540,20450,20450,20450,20450,394
20230802,115800,2153040240,20450,20500,20500,20450,177
20230802,115700,2149412140,20450,20500,20500,20400,214
20230802,115600,2145035390,20450,20450,20500,20450,41
20230802,115500,2144196090,20450,20450,20450,20400,139
20230802,115400,2141354040,20400,20450,20500,20350,540
20230802,115300,2130312540,20450,20400,20450,20300,642
20230802,115200,2117258340,20400,20450,20450,20400,469
20230802,115100,2107671140,20450,20500,20500,20450,246
20230802,115000,2102632040,20450,20450,20450,20400,253
20230802,114900,2097462040,20450,20450,20500,20450,256
20230802,114800,2092224840,20400,20450,20450,20400,227
20230802,114700,2087587740,20400,20450,20450,20400,141
20230802,114600,2084704340,20400,20450,20450,20400,202
20230802,114500,2080573690,20400,20450,20450,20400,73
20230802,114400,2079081990,20400,20400,20450,20400,252
20230802,114300,2073935190,20450,20450,20450,20400,659
20230802,114200,2060461390,20450,20400,20450,20400,135
20230802,114100,2057705790,20350,20400,20400,20350,316
20230802,114000,2051263540,20400,20350,20400,20350,280
20230802,113900,2045555840,20400,20300,20400,20250,401
20230802,113800,2037399390,20350,20350,20350,20300,250
20230802,113700,2032312140,20350,20350,20400,20350,357
20230802,113600,2025038590,20400,20350,20400,20350,686
20230802,113500,2011073490,20300,20350,20350,20300,287
20230802,113400,2005238540,20300,20350,20350,20300,216
20230802,113300,2000844440,20350,20400,20400,20350,388
20230802,113200,1992945740,20350,20350,20400,20350,255
20230802,113100,1987750940,20350,20400,20450,20350,288
20230802,113000,1981866490,20450,20450,20450,20450,383
20230802,112900,1974034140,20450,20350,20450,20350,304
20230802,112800,1967835090,20350,20350,20450,20350,277
20230802,112700,1962183690,20400,20400,20450,20350,293
20230802,112600,1956206840,20350,20450,20450,20350,255
20230802,112500,1950999940,20350,20400,20450,20350,582
20230802,112400,1939145890,20400,20450,20450,20350,216
20230802,112300,1934736690,20450,20450,20450,20450,59
20230802,112200,1933530140,20450,20350,20450,20350,250
20230802,112100,1928425340,20500,20450,20500,20450,134
20230802,112000,1925682740,20500,20350,20500,20350,249
20230802,111900,1920596290,20500,20400,20500,20350,342
20230802,111800,1913619540,20450,20400,20450,20350,411
20230802,111700,1905233390,20450,20350,20450,20350,303
20230802,111600,1899051990,20350,20450,20450,20350,481
20230802,111500,1889233090,20400,20400,20450,20400,398
20230802,111400,1881106090,20400,20450,20450,20350,717
20230802,111300,1866468590,20400,20450,20500,20400,261
20230802,111200,1861128490,20450,20500,20500,20450,55
20230802,111100,1860001240,20450,20550,20550,20400,217
20230802,111000,1855562240,20550,20500,20550,20450,423
20230802,110900,1846896340,20500,20500,20500,20450,428
20230802,110800,1838122590,20500,20550,20600,20500,532
20230802,110700,1827187040,20500,20500,20600,20500,389
20230802,110600,1819194340,20550,20600,20600,20500,637
20230802,110500,1806101690,20600,20600,20600,20550,342
20230802,110400,1799065340,20600,20500,20600,20450,714
20230802,110300,1784372690,20450,20500,20600,20450,231
20230802,110200,1779629740,20500,20550,20550,20500,372
20230802,110100,1771996140,20550,20500,20600,20500,200
20230802,110000,1767879490,20500,20600,20600,20500,272
20230802,105900,1762292640,20550,20550,20600,20550,1344
20230802,105800,1734612140,20600,20500,20600,20400,1503
20230802,105700,1703747590,20550,20500,20550,20500,958
20230802,105600,1684093990,20550,20400,20550,20400,1816
20230802,105500,1646909740,20450,20300,20500,20300,980
20230802,105400,1626825940,20500,20550,20600,20100,3382
20230802,105300,1557797890,20500,20500,20600,20450,475
20230802,105200,1548052340,20550,20550,20550,20500,1422
20230802,105100,1518837790,20550,20450,20550,20400,1267
20230802,105000,1492876690,20500,20500,20500,20500,926
20230802,104900,1473893690,20450,20450,20450,20450,987
20230802,104800,1453709540,20450,20450,20450,20400,1183
20230802,104700,1429518540,20450,20450,20450,20400,1119
20230802,104600,1406635590,20450,20450,20500,20350,1091
20230802,104500,1384310340,20400,20400,20500,20400,1313
20230802,104400,1357456840,20350,20350,20450,20300,1019
20230802,104300,1336656690,20250,20350,20350,20250,433
20230802,104200,1327880340,20400,20350,20400,20300,1067
20230802,104100,1306164690,20400,20250,20400,20250,1170
20230802,104000,1282322040,20350,20300,20350,20300,1211
20230802,103900,1257691540,20300,20250,20300,20250,1429
20230802,103800,1228684890,20250,20250,20250,20250,1151
20230802,103700,1205377140,20150,20200,20300,20150,969
20230802,103600,1185710240,20300,20150,20300,20150,1082
20230802,103500,1163818190,20150,20200,20200,20100,920
20230802,103400,1145237390,20200,20200,20300,20150,1014
20230802,103300,1124679690,20150,20150,20150,20100,900
20230802,103200,1106563490,20250,20200,20250,20200,1032
20230802,103100,1085670940,20300,20250,20300,20200,1220
20230802,103000,1060952640,20250,20300,20300,20250,1322
20230802,102900,1034122940,20300,20250,20350,20250,1763
20230802,102800,998333590,20250,20350,20350,20250,1004
20230802,102700,977959940,20300,20200,20350,20200,1102
20230802,102600,955642690,20200,20200,20300,20200,1339
20230802,102500,928525390,20150,20150,20150,20100,840
20230802,102400,911604740,20200,20200,20250,20150,1002
20230802,102300,891363090,20200,20150,20200,20100,1092
20230802,102200,869335440,20150,20050,20150,20050,538
20230802,102100,858508090,20100,20050,20100,20000,1395
20230802,102000,830534690,20050,20050,20050,20000,536
20230802,101900,819788140,20050,20050,20100,19990,1299
20230802,101800,793772750,20050,20000,20200,20000,925
20230802,101700,775204900,20050,20000,20050,19920,1630
20230802,101600,742662740,20050,19940,20050,19940,1777
20230802,101500,707153760,19950,19920,19980,19920,1108
20230802,101400,685053960,19930,19930,19930,19890,662
20230802,101300,671867000,19930,19880,19940,19880,490
20230802,101200,662110380,19880,19880,19900,19880,718
20230802,101100,647835180,19880,19880,19880,19870,95
20230802,101000,645946680,19880,19870,19890,19870,1739
20230802,100900,611374260,19870,19850,19870,19850,125
20230802,100800,608891750,19860,19860,19860,19860,104
20230802,100700,606826310,19860,19840,19860,19840,62
20230802,100600,605595420,19860,19850,19860,19850,85
20230802,100500,603907360,19860,19810,19870,19810,1423
20230802,100400,575665070,19790,19790,19810,19790,65
20230802,100300,574377980,19800,19810,19820,19800,216
20230802,100200,570100190,19800,19780,19800,19780,185
20230802,100100,566437960,19780,19780,19780,19780,114
20230802,100000,564183040,19780,19770,19780,19770,48
20230802,095900,563233670,19780,19760,19780,19760,495
20230802,095800,553446990,19770,19760,19770,19740,497
20230802,095700,543629160,19770,19760,19770,19760,21
20230802,095600,543214190,19770,19770,19770,19770,5
20230802,095500,543115340,19770,19770,19770,19770,24
20230802,095400,542640860,19760,19760,19760,19760,110
20230802,095300,540467260,19760,19790,19790,19760,146
20230802,095200,537578130,19790,19790,19800,19790,73
20230802,095100,536133130,19800,19790,19800,19790,10
20230802,095000,535935210,19800,19800,19800,19800,5
20230802,094900,535836210,19800,19800,19800,19800,118
20230802,094800,533499810,19800,19770,19810,19760,148
20230802,094700,530569060,19800,19800,19800,19800,89
20230802,094600,528806860,19770,19800,19800,19770,218
20230802,094500,524493520,19770,19790,19790,19770,255
20230802,094400,519451090,19810,19800,19810,19790,285
20230802,094300,513808060,19790,19800,19800,19790,137
20230802,094200,511095510,19790,19790,19800,19790,204
20230802,094100,507057570,19790,19790,19790,19790,1
20230802,094000,507037780,19800,19800,19800,19790,265
20230802,093900,501791380,19800,19820,19830,19800,368
20230802,093800,494499970,19820,19820,19830,19810,268
20230802,093700,489188110,19820,19820,19820,19810,162
20230802,093600,485978270,19820,19830,19830,19820,247
20230802,093500,481082610,19830,19830,19830,19820,375
20230802,093400,473646420,19830,19830,19830,19830,230
20230802,093300,469085520,19830,19790,19880,19790,6159
20230802,093200,347063960,19790,19770,19790,19770,187
20230802,093100,343363580,19790,19780,19790,19780,335
20230802,093000,336737160,19790,19790,19800,19780,839
20230802,092900,320130490,19790,19740,19790,19740,521
20230802,092800,309828620,19740,19760,19770,19740,1150
20230802,092700,287115970,19760,19740,19760,19740,89
20230802,092600,285358770,19730,19750,19760,19730,391
20230802,092500,277638790,19750,19740,19750,19730,180
20230802,092400,274085020,19740,19750,19750,19730,290
20230802,092300,268360470,19750,19770,19770,19740,554
20230802,092200,257422160,19740,19780,19780,19740,287
20230802,092100,251748320,19780,19780,19800,19770,854
20230802,092000,234853370,19780,19740,19780,19740,1552
20230802,091900,204174950,19730,19730,19740,19720,344
20230802,091800,197387190,19720,19720,19730,19710,919
20230802,091700,179255560,19730,19640,19750,19640,2098
20230802,091600,137916800,19630,19600,19630,19600,790
20230802,091500,122409780,19600,19610,19610,19600,415
20230802,091400,114275520,19610,19600,19620,19600,133
20230802,091300,111667290,19620,19620,19620,19600,508
20230802,091200,101703730,19660,19660,19660,19630,116
20230802,091100,99423230,19670,19630,19670,19630,92
20230802,091000,97616440,19630,19670,19670,19630,27
20230802,090900,97085750,19620,19690,19700,19620,483
20230802,090800,87591530,19690,19650,19690,19630,1035
20230802,090700,67251190,19650,19610,19650,19610,463
20230802,090600,58158870,19610,19600,19620,19600,1188
20230802,090500,34863250,19600,19570,19600,19570,337
20230802,090400,28261350,19570,19520,19570,19510,330
20230802,090300,21810900,19500,19470,19500,19470,97
20230802,090200,19919590,19460,19450,19460,19450,269
20230802,090100,14684900,19410,19410,19410,19410,100
20230802,090000,12743900,19460,19460,19460,19460,631