KissMeData/034020/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190900,194374209320,17690,17690,17690,17690,188858
20230802,190800,194374209320,17690,17690,17690,17690,0
20230802,190700,194374209320,17690,17690,17690,17690,0
20230802,190600,194374209320,17690,17690,17690,17690,0
20230802,190500,194374209320,17690,17690,17690,17690,0
20230802,190400,194374209320,17690,17690,17690,17690,0
20230802,190300,194374209320,17690,17690,17690,17690,0
20230802,190200,194374209320,17690,17690,17690,17690,0
20230802,190100,194374209320,17690,17690,17690,17690,0
20230802,190000,194374209320,17690,17690,17690,17690,0
20230802,185900,194374209320,17690,17690,17690,17690,0
20230802,185800,194374209320,17690,17690,17690,17690,0
20230802,185700,194374209320,17690,17690,17690,17690,0
20230802,185600,194374209320,17690,17690,17690,17690,0
20230802,185500,194374209320,17690,17690,17690,17690,0
20230802,185400,194374209320,17690,17690,17690,17690,0
20230802,185300,194374209320,17690,17690,17690,17690,0
20230802,185200,194374209320,17690,17690,17690,17690,0
20230802,185100,194374209320,17690,17690,17690,17690,0
20230802,185000,194374209320,17690,17690,17690,17690,0
20230802,184900,194374209320,17690,17690,17690,17690,0
20230802,184800,194374209320,17690,17690,17690,17690,0
20230802,184700,194374209320,17690,17690,17690,17690,0
20230802,184600,194374209320,17690,17690,17690,17690,0
20230802,184500,194374209320,17690,17690,17690,17690,0
20230802,184400,194374209320,17690,17690,17690,17690,0
20230802,184300,194374209320,17690,17690,17690,17690,0
20230802,184200,194374209320,17690,17690,17690,17690,0
20230802,184100,194374209320,17690,17690,17690,17690,0
20230802,184000,194374209320,17690,17690,17690,17690,0
20230802,183900,194374209320,17690,17690,17690,17690,188858
20230802,183800,194374209320,17690,17690,17690,17690,0
20230802,183700,194374209320,17690,17690,17690,17690,0
20230802,183600,194374209320,17690,17690,17690,17690,0
20230802,183500,194374209320,17690,17690,17690,17690,0
20230802,183400,194374209320,17690,17690,17690,17690,0
20230802,183300,194374209320,17690,17690,17690,17690,0
20230802,183200,194374209320,17690,17690,17690,17690,0
20230802,183100,194374209320,17690,17690,17690,17690,0
20230802,183000,194374209320,17690,17690,17690,17690,0
20230802,182900,194374209320,17690,17690,17690,17690,0
20230802,182800,194374209320,17690,17690,17690,17690,0
20230802,182700,194374209320,17690,17690,17690,17690,0
20230802,182600,194374209320,17690,17690,17690,17690,0
20230802,182500,194374209320,17690,17690,17690,17690,0
20230802,182400,194374209320,17690,17690,17690,17690,0
20230802,182300,194374209320,17690,17690,17690,17690,0
20230802,182200,194374209320,17690,17690,17690,17690,0
20230802,182100,194374209320,17690,17690,17690,17690,0
20230802,182000,194374209320,17690,17690,17690,17690,0
20230802,181900,194374209320,17690,17690,17690,17690,0
20230802,181800,194374209320,17690,17690,17690,17690,0
20230802,181700,194374209320,17690,17690,17690,17690,0
20230802,181600,194374209320,17690,17690,17690,17690,0
20230802,181500,194374209320,17690,17690,17690,17690,0
20230802,181400,194374209320,17690,17690,17690,17690,0
20230802,181300,194374209320,17690,17690,17690,17690,0
20230802,181200,194374209320,17690,17690,17690,17690,0
20230802,181100,194374209320,17690,17690,17690,17690,0
20230802,181000,194374209320,17690,17690,17690,17690,0
20230802,180900,194374209320,17690,17690,17690,17690,188858
20230802,180800,194374209320,17690,17690,17690,17690,0
20230802,180700,194374209320,17690,17690,17690,17690,0
20230802,180600,194374209320,17690,17690,17690,17690,0
20230802,180500,194374209320,17690,17690,17690,17690,0
20230802,180400,194374209320,17690,17690,17690,17690,0
20230802,180300,194374209320,17690,17690,17690,17690,0
20230802,180200,194374209320,17690,17690,17690,17690,0
20230802,180100,194374209320,17690,17690,17690,17690,0
20230802,180000,194374209320,17690,17690,17690,17690,0
20230802,175900,194374209320,17690,17690,17690,17690,0
20230802,175800,194374209320,17690,17690,17690,17690,0
20230802,175700,194374209320,17690,17690,17690,17690,0
20230802,175600,194374209320,17690,17690,17690,17690,0
20230802,175500,194374209320,17690,17690,17690,17690,0
20230802,175400,194374209320,17690,17690,17690,17690,0
20230802,175300,194374209320,17690,17690,17690,17690,0
20230802,175200,194374209320,17690,17690,17690,17690,0
20230802,175100,194374209320,17690,17690,17690,17690,0
20230802,175000,194374209320,17690,17690,17690,17690,0
20230802,174900,194374209320,17690,17690,17690,17690,0
20230802,174800,194374209320,17690,17690,17690,17690,0
20230802,174700,194374209320,17690,17690,17690,17690,0
20230802,174600,194374209320,17690,17690,17690,17690,0
20230802,174500,194374209320,17690,17690,17690,17690,0
20230802,174400,194374209320,17690,17690,17690,17690,0
20230802,174300,194374209320,17690,17690,17690,17690,0
20230802,174200,194374209320,17690,17690,17690,17690,0
20230802,174100,194374209320,17690,17690,17690,17690,0
20230802,174000,194374209320,17690,17690,17690,17690,0
20230802,173900,194374209320,17690,17690,17690,17690,188858
20230802,173800,194374209320,17690,17690,17690,17690,0
20230802,173700,194374209320,17690,17690,17690,17690,0
20230802,173600,194374209320,17690,17690,17690,17690,0
20230802,173500,194374209320,17690,17690,17690,17690,0
20230802,173400,194374209320,17690,17690,17690,17690,0
20230802,173300,194374209320,17690,17690,17690,17690,0
20230802,173200,194374209320,17690,17690,17690,17690,0
20230802,173100,194374209320,17690,17690,17690,17690,0
20230802,173000,194374209320,17690,17690,17690,17690,0
20230802,172900,194374209320,17690,17690,17690,17690,0
20230802,172800,194374209320,17690,17690,17690,17690,0
20230802,172700,194374209320,17690,17690,17690,17690,0
20230802,172600,194374209320,17690,17690,17690,17690,0
20230802,172500,194374209320,17690,17690,17690,17690,0
20230802,172400,194374209320,17690,17690,17690,17690,0
20230802,172300,194374209320,17690,17690,17690,17690,0
20230802,172200,194374209320,17690,17690,17690,17690,0
20230802,172100,194374209320,17690,17690,17690,17690,0
20230802,172000,194374209320,17690,17690,17690,17690,0
20230802,171900,194374209320,17690,17690,17690,17690,0
20230802,171800,194374209320,17690,17690,17690,17690,0
20230802,171700,194374209320,17690,17690,17690,17690,0
20230802,171600,194374209320,17690,17690,17690,17690,0
20230802,171500,194374209320,17690,17690,17690,17690,0
20230802,171400,194374209320,17690,17690,17690,17690,0
20230802,171300,194374209320,17690,17690,17690,17690,0
20230802,171200,194374209320,17690,17690,17690,17690,0
20230802,171100,194374209320,17690,17690,17690,17690,0
20230802,171000,194374209320,17690,17690,17690,17690,0
20230802,170900,194374209320,17690,17690,17690,17690,188858
20230802,170800,194374209320,17690,17690,17690,17690,0
20230802,170700,194374209320,17690,17690,17690,17690,0
20230802,170600,194374209320,17690,17690,17690,17690,0
20230802,170500,194374209320,17690,17690,17690,17690,0
20230802,170400,194374209320,17690,17690,17690,17690,0
20230802,170300,194374209320,17690,17690,17690,17690,0
20230802,170200,194374209320,17690,17690,17690,17690,0
20230802,170100,194374209320,17690,17690,17690,17690,0
20230802,170000,194374209320,17690,17690,17690,17690,0
20230802,165900,194374209320,17690,17690,17690,17690,0
20230802,165800,194374209320,17690,17690,17690,17690,0
20230802,165700,194374209320,17690,17690,17690,17690,0
20230802,165600,194374209320,17690,17690,17690,17690,0
20230802,165500,194374209320,17690,17690,17690,17690,0
20230802,165400,194374209320,17690,17690,17690,17690,0
20230802,165300,194374209320,17690,17690,17690,17690,0
20230802,165200,194374209320,17690,17690,17690,17690,0
20230802,165100,194374209320,17690,17690,17690,17690,0
20230802,165000,194374209320,17690,17690,17690,17690,0
20230802,164900,194374209320,17690,17690,17690,17690,0
20230802,164800,194374209320,17690,17690,17690,17690,0
20230802,164700,194374209320,17690,17690,17690,17690,0
20230802,164600,194374209320,17690,17690,17690,17690,0
20230802,164500,194374209320,17690,17690,17690,17690,0
20230802,164400,194374209320,17690,17690,17690,17690,0
20230802,164300,194374209320,17690,17690,17690,17690,0
20230802,164200,194374209320,17690,17690,17690,17690,0
20230802,164100,194374209320,17690,17690,17690,17690,0
20230802,164000,194374209320,17690,17690,17690,17690,0
20230802,163900,194374209320,17690,17690,17690,17690,188858
20230802,163800,194374209320,17690,17690,17690,17690,0
20230802,163700,194374209320,17690,17690,17690,17690,0
20230802,163600,194374209320,17690,17690,17690,17690,0
20230802,163500,194374209320,17690,17690,17690,17690,0
20230802,163400,194374209320,17690,17690,17690,17690,0
20230802,163300,194374209320,17690,17690,17690,17690,0
20230802,163200,194374209320,17690,17690,17690,17690,0
20230802,163100,194374209320,17690,17690,17690,17690,0
20230802,163000,194374209320,17690,17690,17690,17690,0
20230802,162900,194374209320,17690,17690,17690,17690,0
20230802,162800,194374209320,17690,17690,17690,17690,0
20230802,162700,194374209320,17690,17690,17690,17690,0
20230802,162600,194374209320,17690,17690,17690,17690,0
20230802,162500,194374209320,17690,17690,17690,17690,0
20230802,162400,194374209320,17690,17690,17690,17690,0
20230802,162300,194374209320,17690,17690,17690,17690,0
20230802,162200,194374209320,17690,17690,17690,17690,0
20230802,162100,194374209320,17690,17690,17690,17690,0
20230802,162000,194374209320,17690,17690,17690,17690,0
20230802,161900,194374209320,17690,17690,17690,17690,0
20230802,161800,194374209320,17690,17690,17690,17690,0
20230802,161700,194374209320,17690,17690,17690,17690,0
20230802,161600,194374209320,17690,17690,17690,17690,0
20230802,161500,194374209320,17690,17690,17690,17690,0
20230802,161400,194374209320,17690,17690,17690,17690,0
20230802,161300,194374209320,17690,17690,17690,17690,0
20230802,161200,194374209320,17690,17690,17690,17690,0
20230802,161100,194374209320,17690,17690,17690,17690,0
20230802,161000,194374209320,17690,17690,17690,17690,0
20230802,160900,194374209320,17690,17690,17690,17690,188858
20230802,160800,194374209320,17690,17690,17690,17690,0
20230802,160700,194374209320,17690,17690,17690,17690,0
20230802,160600,194374209320,17690,17690,17690,17690,0
20230802,160500,194374209320,17690,17690,17690,17690,0
20230802,160400,194374209320,17690,17690,17690,17690,0
20230802,160300,194374209320,17690,17690,17690,17690,0
20230802,160200,194374209320,17690,17690,17690,17690,0
20230802,160100,194374209320,17690,17690,17690,17690,0
20230802,160000,194374209320,17690,17690,17690,17690,0
20230802,155900,194374209320,17690,17690,17690,17690,0
20230802,155800,194374209320,17690,17690,17690,17690,0
20230802,155700,194374209320,17690,17690,17690,17690,0
20230802,155600,194374209320,17690,17690,17690,17690,0
20230802,155500,194374209320,17690,17690,17690,17690,0
20230802,155400,194374209320,17690,17690,17690,17690,0
20230802,155300,194374209320,17690,17690,17690,17690,0
20230802,155200,194374209320,17690,17690,17690,17690,0
20230802,155100,194374209320,17690,17690,17690,17690,0
20230802,155000,194374209320,17690,17690,17690,17690,0
20230802,154900,194374209320,17690,17690,17690,17690,0
20230802,154800,194374209320,17690,17690,17690,17690,0
20230802,154700,194374209320,17690,17690,17690,17690,0
20230802,154600,194374209320,17690,17690,17690,17690,0
20230802,154500,194374209320,17690,17690,17690,17690,0
20230802,154400,194374209320,17690,17690,17690,17690,0
20230802,154300,194374209320,17690,17690,17690,17690,0
20230802,154200,194374209320,17690,17690,17690,17690,0
20230802,154100,194374209320,17690,17690,17690,17690,0
20230802,154000,194374209320,17690,17690,17690,17690,0
20230802,153900,194374209320,17690,17690,17690,17690,188858
20230802,153800,194374209320,17690,17690,17690,17690,0
20230802,153700,194374209320,17690,17690,17690,17690,0
20230802,153600,194374209320,17690,17690,17690,17690,0
20230802,153500,194374209320,17690,17690,17690,17690,0
20230802,153400,194374209320,17690,17690,17690,17690,0
20230802,153300,194374209320,17690,17690,17690,17690,0
20230802,153200,194374209320,17690,17690,17690,17690,0
20230802,153100,194374209320,17690,17690,17690,17690,0
20230802,153000,194374209320,17690,17690,17690,17690,188858
20230802,152900,191033311300,17680,17680,17680,17680,0
20230802,152800,191033311300,17680,17680,17680,17680,0
20230802,152700,191033311300,17680,17680,17680,17680,0
20230802,152600,191033311300,17680,17680,17680,17680,0
20230802,152500,191033311300,17680,17680,17680,17680,0
20230802,152400,191033311300,17680,17680,17680,17680,0
20230802,152300,191033311300,17680,17680,17680,17680,0
20230802,152200,191033311300,17680,17680,17680,17680,0
20230802,152100,191033311300,17680,17680,17680,17680,0
20230802,152000,191033311300,17680,17680,17680,17680,0
20230802,151900,191033311300,17680,17690,17690,17650,45641
20230802,151800,190226851330,17690,17680,17700,17680,19171
20230802,151700,189887766790,17690,17700,17700,17680,20106
20230802,151600,189532115440,17690,17680,17700,17670,12298
20230802,151500,189314601000,17680,17690,17700,17670,12677
20230802,151400,189090416550,17690,17700,17700,17670,24756
20230802,151300,188652810240,17700,17690,17710,17680,17286
20230802,151200,188346853800,17690,17700,17700,17690,6850
20230802,151100,188225658630,17690,17690,17700,17680,6498
20230802,151000,188110702190,17690,17700,17710,17680,19513
20230802,150900,187765551830,17700,17700,17710,17690,12942
20230802,150800,187536409450,17700,17700,17710,17690,8642
20230802,150700,187383434620,17700,17690,17710,17680,12450
20230802,150600,187163075400,17690,17690,17700,17690,8244
20230802,150500,187017208690,17680,17680,17680,17660,13484
20230802,150400,186778922620,17670,17670,17680,17660,22946
20230802,150300,186373500410,17670,17690,17700,17670,25174
20230802,150200,185928442190,17690,17710,17710,17690,7196
20230802,150100,185801081380,17700,17710,17720,17690,18983
20230802,150000,185465007970,17710,17730,17740,17710,5339
20230802,145900,185370387840,17720,17690,17730,17680,33793
20230802,145800,184772357030,17690,17720,17720,17680,54093
20230802,145700,183814937800,17710,17740,17740,17710,15938
20230802,145600,183532456810,17740,17730,17740,17730,9839
20230802,145500,183357990950,17740,17730,17740,17730,9315
20230802,145400,183192753470,17740,17740,17750,17730,6533
20230802,145300,183076864540,17740,17740,17750,17730,7139
20230802,145200,182950218740,17750,17740,17750,17740,5024
20230802,145100,182861077470,17740,17770,17770,17740,4802
20230802,145000,182775823720,17760,17770,17780,17750,12067
20230802,144900,182561435540,17780,17750,17780,17740,13611
20230802,144800,182319693960,17750,17720,17760,17720,8049
20230802,144700,182176902450,17730,17760,17760,17720,16380
20230802,144600,181886227920,17760,17770,17770,17750,6752
20230802,144500,181766314820,17780,17790,17790,17760,6344
20230802,144400,181653534640,17790,17770,17790,17750,13923
20230802,144300,181406159880,17770,17790,17790,17770,7252
20230802,144200,181277216290,17780,17790,17800,17780,4725
20230802,144100,181193177320,17800,17790,17800,17780,6277
20230802,144000,181081527920,17780,17810,17810,17780,25596
20230802,143900,180626204840,17810,17790,17810,17790,22328
20230802,143800,180228756500,17790,17780,17790,17770,23639
20230802,143700,179808411790,17780,17770,17790,17760,25341
20230802,143600,179357843220,17770,17740,17770,17740,11144
20230802,143500,179159984350,17740,17740,17750,17730,3096
20230802,143400,179105075910,17740,17730,17740,17720,6157
20230802,143300,178995910450,17720,17750,17750,17720,9921
20230802,143200,178820004820,17740,17730,17750,17720,7073
20230802,143100,178694568710,17730,17720,17730,17710,7668
20230802,143000,178558675750,17730,17710,17730,17700,6988
20230802,142900,178434900220,17710,17700,17710,17690,4994
20230802,142800,178346515490,17690,17680,17700,17680,9340
20230802,142700,178181277510,17680,17730,17730,17680,13757
20230802,142600,177937820370,17720,17710,17730,17700,5295
20230802,142500,177844031450,17720,17740,17750,17700,17394
20230802,142400,177535815820,17740,17750,17750,17730,5483
20230802,142300,177438535990,17740,17750,17760,17730,14329
20230802,142200,177184290680,17740,17740,17750,17730,7374
20230802,142100,177053460910,17730,17750,17750,17720,9260
20230802,142000,176889211340,17740,17740,17760,17710,23921
20230802,141900,176465103940,17740,17750,17760,17730,6534
20230802,141800,176349151020,17760,17770,17780,17760,7837
20230802,141700,176209900210,17770,17770,17790,17750,11488
20230802,141600,176005757170,17770,17760,17770,17760,4171
20230802,141500,175931645840,17760,17780,17790,17760,10433
20230802,141400,175746212530,17780,17780,17790,17770,16707
20230802,141300,175449147680,17790,17740,17790,17730,11457
20230802,141200,175245629440,17740,17730,17740,17720,8340
20230802,141100,175097757070,17740,17730,17740,17720,8272
20230802,141000,174951073320,17730,17760,17760,17690,52719
20230802,140900,174016976010,17760,17750,17770,17740,14415
20230802,140800,173761074790,17750,17780,17780,17750,6343
20230802,140700,173648407770,17770,17750,17770,17740,8218
20230802,140600,173502502070,17750,17750,17780,17750,22163
20230802,140500,173108782020,17750,17770,17770,17750,7078
20230802,140400,172983104370,17770,17760,17770,17750,10115
20230802,140300,172803466730,17750,17730,17760,17730,10366
20230802,140200,172619570520,17730,17740,17750,17730,10985
20230802,140100,172424669520,17740,17740,17750,17730,8711
20230802,140000,172270156110,17740,17790,17800,17720,30874
20230802,135900,171722364240,17800,17770,17800,17770,5884
20230802,135800,171617697110,17770,17790,17790,17770,12462
20230802,135700,171396154300,17800,17830,17830,17730,65097
20230802,135600,170238573520,17830,17760,17830,17760,42467
20230802,135500,169482686640,17760,17770,17790,17730,28339
20230802,135400,168979086570,17750,17720,17780,17710,43117
20230802,135300,168214074960,17720,17690,17720,17670,19100
20230802,135200,167875990590,17690,17660,17700,17660,17458
20230802,135100,167567360130,17660,17640,17670,17600,19581
20230802,135000,167222070520,17640,17650,17660,17600,58668
20230802,134900,166188362790,17650,17710,17710,17640,45722
20230802,134800,165380422460,17700,17700,17710,17700,10332
20230802,134700,165197505170,17700,17720,17720,17690,11687
20230802,134600,164990606770,17720,17720,17730,17710,8763
20230802,134500,164835281400,17700,17740,17740,17690,27721
20230802,134400,164344332780,17740,17740,17750,17730,18919
20230802,134300,164008758270,17730,17760,17760,17730,10088
20230802,134200,163829767400,17760,17750,17770,17740,10855
20230802,134100,163637069110,17750,17720,17750,17710,9713
20230802,134000,163464901520,17710,17710,17730,17700,21357
20230802,133900,163086662910,17700,17710,17720,17700,20096
20230802,133800,162730830600,17710,17730,17740,17710,22993
20230802,133700,162323465470,17730,17720,17750,17720,14420
20230802,133600,162067719540,17730,17730,17740,17710,31341
20230802,133500,161512236420,17740,17760,17770,17730,13646
20230802,133400,161270033140,17750,17750,17770,17740,17531
20230802,133300,160958656930,17740,17770,17780,17740,21467
20230802,133200,160577470490,17770,17790,17800,17770,14843
20230802,133100,160313497270,17790,17810,17810,17790,12385
20230802,133000,160093086680,17810,17800,17810,17790,4608
20230802,132900,160011082470,17800,17830,17830,17790,24898
20230802,132800,159567697820,17820,17840,17840,17820,4469
20230802,132700,159488008000,17840,17830,17840,17830,2511
20230802,132600,159443232010,17840,17810,17840,17810,9408
20230802,132500,159275480030,17830,17830,17830,17810,6323
20230802,132400,159162798370,17830,17820,17840,17820,8126
20230802,132300,159017937750,17820,17810,17830,17800,6945
20230802,132200,158894192370,17810,17830,17840,17800,17697
20230802,132100,158578734320,17840,17820,17840,17820,7475
20230802,132000,158445444630,17820,17810,17820,17800,8270
20230802,131900,158298130340,17810,17780,17810,17780,10391
20230802,131800,158113196820,17780,17780,17790,17770,4634
20230802,131700,158030812880,17780,17780,17790,17780,4310
20230802,131600,157954176600,17790,17790,17790,17780,3987
20230802,131500,157883252540,17790,17790,17800,17780,6175
20230802,131400,157773399330,17790,17800,17800,17790,2052
20230802,131300,157736881570,17800,17800,17810,17800,2735
20230802,131200,157688193410,17810,17820,17830,17800,7425
20230802,131100,157555902720,17820,17800,17830,17800,8876
20230802,131000,157397844260,17800,17810,17830,17800,9181
20230802,130900,157234296520,17810,17830,17830,17810,5053
20230802,130800,157144241490,17830,17830,17840,17820,3984
20230802,130700,157073216930,17830,17840,17840,17810,4419
20230802,130600,156994444230,17840,17850,17850,17830,5173
20230802,130500,156902148350,17850,17860,17860,17830,12213
20230802,130400,156684169980,17860,17840,17860,17840,18553
20230802,130300,156352990410,17850,17830,17850,17830,12387
20230802,130200,156132011580,17830,17800,17830,17800,14006
20230802,130100,155882444860,17800,17800,17810,17800,7513
20230802,130000,155748711140,17800,17810,17810,17790,18055
20230802,125900,155427346900,17810,17820,17830,17800,10391
20230802,125800,155242219050,17830,17790,17830,17790,9471
20230802,125700,155073596690,17790,17770,17800,17770,7696
20230802,125600,154936715000,17770,17780,17780,17770,3583
20230802,125500,154873031940,17780,17790,17790,17770,5990
20230802,125400,154766523310,17790,17790,17790,17780,3516
20230802,125300,154703988510,17780,17780,17790,17770,3232
20230802,125200,154646501810,17780,17790,17790,17780,11133
20230802,125100,154448498430,17790,17790,17790,17780,3263
20230802,125000,154390462680,17790,17810,17810,17780,4734
20230802,124900,154306243610,17810,17800,17810,17790,5421
20230802,124800,154209733590,17810,17810,17820,17800,10960
20230802,124700,154014535900,17820,17800,17820,17800,6548
20230802,124600,153897922320,17800,17790,17800,17780,11812
20230802,124500,153687773200,17790,17770,17790,17770,4320
20230802,124400,153610964470,17770,17780,17780,17760,5814
20230802,124300,153507644610,17780,17770,17790,17770,1422
20230802,124200,153482362230,17770,17780,17790,17760,8766
20230802,124100,153326575570,17780,17750,17780,17750,5443
20230802,124000,153229890720,17750,17760,17760,17740,2201
20230802,123900,153190813620,17750,17750,17780,17730,17462
20230802,123800,152880927830,17750,17750,17760,17740,10992
20230802,123700,152685822440,17750,17740,17750,17730,16209
20230802,123600,152398278000,17740,17740,17750,17740,2129
20230802,123500,152360501590,17750,17740,17750,17740,13129
20230802,123400,152127580240,17750,17750,17750,17740,2836
20230802,123300,152077258020,17750,17750,17760,17740,13933
20230802,123200,151829968820,17760,17760,17760,17740,21133
20230802,123100,151454866030,17750,17760,17770,17750,10092
20230802,123000,151275608560,17770,17790,17800,17760,14204
20230802,122900,151023114530,17800,17790,17800,17780,2219
20230802,122800,150983638510,17790,17780,17790,17770,5106
20230802,122700,150892833850,17780,17770,17780,17760,14503
20230802,122600,150635201310,17770,17780,17790,17760,13120
20230802,122500,150402071040,17780,17780,17800,17770,3796
20230802,122400,150334544300,17780,17800,17810,17770,18569
20230802,122300,150004349460,17800,17780,17810,17780,7165
20230802,122200,149876884220,17780,17810,17810,17780,21722
20230802,122100,149490374950,17810,17820,17820,17810,4694
20230802,122000,149406751460,17820,17810,17830,17810,5182
20230802,121900,149314410520,17810,17800,17860,17780,41864
20230802,121800,148568396980,17820,17810,17830,17780,25326
20230802,121700,148117603120,17810,17820,17820,17810,9418
20230802,121600,147949848200,17820,17850,17850,17810,12407
20230802,121500,147728606530,17840,17860,17870,17840,11617
20230802,121400,147521266630,17850,17850,17860,17840,12003
20230802,121300,147306977930,17860,17870,17870,17860,7654
20230802,121200,147170254040,17870,17860,17870,17850,15743
20230802,121100,146889007290,17850,17880,17880,17850,17203
20230802,121000,146581541070,17880,17910,17920,17870,29546
20230802,120900,146052805730,17910,17890,17910,17880,12524
20230802,120800,145828641410,17890,17850,17890,17850,16288
20230802,120700,145537567680,17850,17870,17870,17850,4867
20230802,120600,145450653450,17870,17880,17890,17860,7244
20230802,120500,145321165150,17870,17860,17890,17860,9163
20230802,120400,145157404800,17870,17890,17900,17860,11362
20230802,120300,144954183600,17890,17880,17890,17870,10193
20230802,120200,144771977550,17880,17850,17880,17840,10234
20230802,120100,144589230510,17840,17860,17860,17840,7801
20230802,120000,144450014690,17860,17860,17860,17840,7240
20230802,115900,144320764910,17860,17860,17860,17840,19956
20230802,115800,143964462290,17860,17890,17900,17850,16616
20230802,115700,143667439320,17890,17880,17890,17870,8916
20230802,115600,143507999670,17890,17880,17890,17870,8376
20230802,115500,143358236600,17880,17870,17910,17870,21481
20230802,115400,142974045630,17870,17870,17900,17860,17273
20230802,115300,142665141160,17870,17850,17880,17840,9729
20230802,115200,142491330540,17840,17850,17880,17840,23750
20230802,115100,142067036570,17850,17830,17850,17790,16895
20230802,115000,141765566070,17790,17810,17830,17790,14742
20230802,114900,141503013420,17820,17820,17820,17810,7456
20230802,114800,141370213230,17820,17810,17820,17810,3969
20230802,114700,141299495160,17810,17820,17830,17800,9218
20230802,114600,141135261100,17820,17830,17830,17820,14888
20230802,114500,140869867180,17830,17860,17860,17820,14446
20230802,114400,140612195060,17860,17830,17870,17820,13631
20230802,114300,140368912580,17830,17790,17830,17780,20113
20230802,114200,140010770130,17790,17820,17820,17790,15881
20230802,114100,139727996710,17820,17830,17840,17800,27864
20230802,114000,139231557810,17820,17810,17840,17810,13702
20230802,113900,138987345060,17810,17800,17840,17800,12099
20230802,113800,138771793160,17800,17820,17830,17780,20235
20230802,113700,138411486570,17820,17810,17820,17790,15256
20230802,113600,138139883810,17800,17810,17820,17790,20511
20230802,113500,137774713780,17820,17840,17840,17810,17571
20230802,113400,137461581470,17840,17870,17870,17830,11082
20230802,113300,137263734980,17860,17860,17870,17850,4463
20230802,113200,137184001940,17870,17880,17880,17860,4609
20230802,113100,137101658690,17870,17860,17880,17860,9598
20230802,113000,136930173350,17870,17860,17870,17850,7027
20230802,112900,136804683070,17860,17820,17870,17810,22776
20230802,112800,136398373700,17820,17810,17830,17800,48335
20230802,112700,135537570530,17810,17820,17840,17810,25193
20230802,112600,135088644560,17830,17850,17850,17820,22802
20230802,112500,134681877660,17840,17870,17870,17840,17196
20230802,112400,134374893770,17870,17880,17900,17860,26780
20230802,112300,133896280990,17870,17880,17890,17870,34815
20230802,112200,133273835540,17880,17940,17940,17880,42367
20230802,112100,132515337440,17930,17930,17950,17920,14778
20230802,112000,132250356950,17930,17930,17950,17920,7192
20230802,111900,132121420160,17920,17950,17950,17900,17121
20230802,111800,131814689090,17950,17920,17970,17910,14211
20230802,111700,131559749680,17920,17940,17940,17910,34676
20230802,111600,130938442380,17940,17940,17960,17930,6831
20230802,111500,130815922630,17940,17940,17960,17920,26016
20230802,111400,130349143390,17950,17980,17980,17940,25668
20230802,111300,129888229320,17980,17970,17980,17960,7903
20230802,111200,129746194930,17970,18010,18020,17970,14992
20230802,111100,129476241720,18010,17970,18010,17960,19392
20230802,111000,129127350370,17980,17990,17990,17950,13551
20230802,110900,128883789960,18000,17990,18000,17990,5485
20230802,110800,128785100110,17990,18010,18010,17990,11988
20230802,110700,128569286420,18010,18020,18020,18000,5800
20230802,110600,128464821380,18020,18030,18030,18000,10326
20230802,110500,128278786720,18020,18000,18030,17990,15186
20230802,110400,128005254540,18000,18020,18030,17990,15902
20230802,110300,127718922290,18020,17990,18030,17990,21824
20230802,110200,127325962830,17990,17970,18000,17970,20574
20230802,110100,126955820120,17980,17940,17980,17930,12179
20230802,110000,126737109530,17930,17920,17960,17920,14533
20230802,105900,126476409750,17930,17950,17950,17910,39370
20230802,105800,125770790720,17940,17970,17970,17940,20910
20230802,105700,125395453760,17960,17990,18000,17950,30381
20230802,105600,124849461570,17990,18000,18010,17990,10096
20230802,105500,124667763700,18010,17990,18010,17980,9160
20230802,105400,124502957620,18000,17990,18010,17990,16989
20230802,105300,124197211390,17990,17980,18000,17970,8997
20230802,105200,124035362570,17970,18020,18020,17960,20986
20230802,105100,123657733520,18020,18000,18030,17990,16252
20230802,105000,123364957860,18000,18020,18030,17980,22956
20230802,104900,122951518750,18030,18020,18030,18010,11587
20230802,104800,122742669670,18020,17980,18030,17960,30273
20230802,104700,122197800070,17980,18000,18010,17980,10950
20230802,104600,122000854080,18000,18030,18030,18000,5819
20230802,104500,121896069570,18030,18040,18040,18020,6235
20230802,104400,121783656250,18040,18010,18040,18000,8331
20230802,104300,121633545940,18000,18000,18010,17980,13082
20230802,104200,121398169740,18000,17990,18010,17980,8487
20230802,104100,121245435800,17990,18040,18040,17980,17400
20230802,104000,120932096950,18040,17990,18040,17980,24982
20230802,103900,120481957580,17990,17970,17990,17960,17893
20230802,103800,120160189850,17970,18000,18010,17960,26407
20230802,103700,119685162270,17990,17980,18000,17970,12068
20230802,103600,119468183790,17980,17970,17990,17960,13469
20230802,103500,119226058160,17960,17950,17980,17950,10634
20230802,103400,119035075440,17950,17960,17990,17940,35482
20230802,103300,118397452570,17960,17960,17980,17910,68671
20230802,103200,117165329220,17970,18000,18010,17960,56865
20230802,103100,116142608680,18000,18040,18050,18000,48551
20230802,103000,115267625320,18040,17990,18070,17980,53380
20230802,102900,114305328430,17990,18080,18080,17990,67164
20230802,102800,113094789950,18080,18080,18100,18060,31425
20230802,102700,112526597220,18080,18090,18090,18060,39919
20230802,102600,111805027890,18090,18080,18120,18070,40440
20230802,102500,111073368450,18080,18130,18130,18070,37467
20230802,102400,110394891380,18120,18120,18130,18080,57856
20230802,102300,109347225370,18120,18120,18160,18100,59004
20230802,102200,108277526630,18130,18110,18140,18060,53827
20230802,102100,107303392940,18120,18130,18170,18110,53761
20230802,102000,106328195170,18130,18230,18230,18120,56019
20230802,101900,105309561690,18230,18200,18240,18190,209884
20230802,101800,101486634090,18200,18170,18200,18170,187654
20230802,101700,98072971710,18170,18130,18170,18130,47345
20230802,101600,97213471770,18140,18130,18140,18100,37667
20230802,101500,96530719640,18130,18130,18150,18090,51268
20230802,101400,95601798220,18130,18150,18160,18130,24638
20230802,101300,95154629780,18150,18140,18170,18140,18890
20230802,101200,94811629640,18140,18140,18150,18130,26762
20230802,101100,94326058830,18140,18180,18190,18140,43065
20230802,101000,93543654260,18190,18140,18190,18120,42917
20230802,100900,92764158920,18140,18200,18200,18130,70173
20230802,100800,91488651830,18190,18180,18200,18170,145876
20230802,100700,88835549320,18180,18140,18180,18140,81154
20230802,100600,87361298890,18140,18170,18170,18130,33219
20230802,100500,86758235160,18160,18200,18200,18130,78610
20230802,100400,85329244770,18200,18120,18200,18110,328476
20230802,100300,79367178840,18110,18090,18120,18090,43630
20230802,100200,78576812610,18090,18080,18120,18060,74760
20230802,100100,77223756990,18070,18090,18100,18070,15426
20230802,100000,76944687430,18090,18080,18100,18070,27063
20230802,095900,76455271710,18070,18030,18090,18030,32997
20230802,095800,75859301590,18040,18010,18050,18000,34848
20230802,095700,75231376900,18010,18020,18030,18000,17700
20230802,095600,74912516020,18030,18060,18060,18020,18689
20230802,095500,74575267020,18070,17990,18090,17980,73881
20230802,095400,73242027400,17990,18040,18040,17990,38976
20230802,095300,72540016480,18030,18070,18070,18030,22211
20230802,095200,72139049960,18070,18050,18080,18000,67930
20230802,095100,70913786030,18070,18140,18140,18040,77367
20230802,095000,69512778770,18130,18070,18140,18060,139411
20230802,094900,66988062210,18070,18060,18070,18040,25562
20230802,094800,66526484660,18060,18090,18090,18040,22940
20230802,094700,66112050200,18090,18040,18090,18020,53264
20230802,094600,65149852530,18030,18040,18050,18020,36896
20230802,094500,64484324410,18040,18090,18090,18040,26585
20230802,094400,64004178730,18090,18100,18120,18070,58439
20230802,094300,62946294700,18110,18060,18110,18050,97488
20230802,094200,61182716400,18050,18070,18070,18050,37687
20230802,094100,60502133910,18070,18060,18090,18050,79219
20230802,094000,59070241610,18060,18000,18060,17980,75314
20230802,093900,57712352520,18000,18000,18010,17950,57469
20230802,093800,56678879930,18010,17990,18020,17980,59644
20230802,093700,55605175570,17990,17990,18030,17930,87932
20230802,093600,54025021370,17980,18050,18060,17980,83572
20230802,093500,52518626270,18050,18060,18070,18030,58682
20230802,093400,51459235180,18050,18040,18080,18010,86831
20230802,093300,49891862460,18040,18090,18130,18010,110600
20230802,093200,47891133670,18100,18170,18170,18080,112483
20230802,093100,45853347010,18170,18110,18190,18090,223525
20230802,093000,41799927320,18100,17970,18120,17960,352141
20230802,092900,35454305470,17970,17950,17970,17940,103539
20230802,092800,33595368560,17950,17920,17950,17910,54684
20230802,092700,32614763810,17920,17900,17920,17890,51597
20230802,092600,31690693280,17900,17840,17910,17830,182233
20230802,092500,28432685970,17830,17800,17840,17790,54291
20230802,092400,27465371120,17800,17800,17810,17790,38402
20230802,092300,26781659010,17810,17800,17810,17780,26162
20230802,092200,26316047810,17800,17820,17820,17790,34992
20230802,092100,25693043500,17820,17830,17840,17810,84999
20230802,092000,24177432380,17830,17750,17830,17740,142321
20230802,091900,21646253970,17750,17710,17750,17700,44910
20230802,091800,20850029550,17710,17710,17720,17700,16630
20230802,091700,20555511790,17700,17730,17730,17690,25463
20230802,091600,20104633740,17720,17690,17720,17670,30491
20230802,091500,19565218530,17680,17640,17690,17600,47476
20230802,091400,18727796760,17640,17710,17710,17640,41015
20230802,091300,18002751020,17700,17760,17760,17700,39638
20230802,091200,17299974500,17760,17720,17760,17710,47007
20230802,091100,16465961910,17720,17740,17790,17710,119597
20230802,091000,14341985730,17740,17660,17740,17650,113164
20230802,090900,12338085600,17650,17680,17690,17650,57718
20230802,090800,11317929110,17680,17700,17720,17680,111471
20230802,090700,9344623370,17690,17660,17700,17650,70236
20230802,090600,8102833780,17660,17650,17670,17610,48746
20230802,090500,7242835530,17650,17620,17690,17610,142534
20230802,090400,4726204530,17610,17610,17640,17600,60774
20230802,090300,3655368280,17600,17530,17610,17530,51184
20230802,090200,2755967090,17530,17470,17560,17460,48303
20230802,090100,1909240780,17440,17340,17470,17330,36271
20230802,090000,1279074650,17350,17440,17470,17340,67276