KissMeData/098460/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194900,11460432600,13680,13680,13680,13680,18725
20230802,194800,11460432600,13680,13680,13680,13680,0
20230802,194700,11460432600,13680,13680,13680,13680,0
20230802,194600,11460432600,13680,13680,13680,13680,0
20230802,194500,11460432600,13680,13680,13680,13680,0
20230802,194400,11460432600,13680,13680,13680,13680,0
20230802,194300,11460432600,13680,13680,13680,13680,0
20230802,194200,11460432600,13680,13680,13680,13680,0
20230802,194100,11460432600,13680,13680,13680,13680,0
20230802,194000,11460432600,13680,13680,13680,13680,0
20230802,193900,11460432600,13680,13680,13680,13680,0
20230802,193800,11460432600,13680,13680,13680,13680,0
20230802,193700,11460432600,13680,13680,13680,13680,0
20230802,193600,11460432600,13680,13680,13680,13680,0
20230802,193500,11460432600,13680,13680,13680,13680,0
20230802,193400,11460432600,13680,13680,13680,13680,0
20230802,193300,11460432600,13680,13680,13680,13680,0
20230802,193200,11460432600,13680,13680,13680,13680,0
20230802,193100,11460432600,13680,13680,13680,13680,0
20230802,193000,11460432600,13680,13680,13680,13680,0
20230802,192900,11460432600,13680,13680,13680,13680,0
20230802,192800,11460432600,13680,13680,13680,13680,0
20230802,192700,11460432600,13680,13680,13680,13680,0
20230802,192600,11460432600,13680,13680,13680,13680,0
20230802,192500,11460432600,13680,13680,13680,13680,0
20230802,192400,11460432600,13680,13680,13680,13680,0
20230802,192300,11460432600,13680,13680,13680,13680,0
20230802,192200,11460432600,13680,13680,13680,13680,0
20230802,192100,11460432600,13680,13680,13680,13680,0
20230802,192000,11460432600,13680,13680,13680,13680,0
20230802,191900,11460432600,13680,13680,13680,13680,18725
20230802,191800,11460432600,13680,13680,13680,13680,0
20230802,191700,11460432600,13680,13680,13680,13680,0
20230802,191600,11460432600,13680,13680,13680,13680,0
20230802,191500,11460432600,13680,13680,13680,13680,0
20230802,191400,11460432600,13680,13680,13680,13680,0
20230802,191300,11460432600,13680,13680,13680,13680,0
20230802,191200,11460432600,13680,13680,13680,13680,0
20230802,191100,11460432600,13680,13680,13680,13680,0
20230802,191000,11460432600,13680,13680,13680,13680,0
20230802,190900,11460432600,13680,13680,13680,13680,0
20230802,190800,11460432600,13680,13680,13680,13680,0
20230802,190700,11460432600,13680,13680,13680,13680,0
20230802,190600,11460432600,13680,13680,13680,13680,0
20230802,190500,11460432600,13680,13680,13680,13680,0
20230802,190400,11460432600,13680,13680,13680,13680,0
20230802,190300,11460432600,13680,13680,13680,13680,0
20230802,190200,11460432600,13680,13680,13680,13680,0
20230802,190100,11460432600,13680,13680,13680,13680,0
20230802,190000,11460432600,13680,13680,13680,13680,0
20230802,185900,11460432600,13680,13680,13680,13680,0
20230802,185800,11460432600,13680,13680,13680,13680,0
20230802,185700,11460432600,13680,13680,13680,13680,0
20230802,185600,11460432600,13680,13680,13680,13680,0
20230802,185500,11460432600,13680,13680,13680,13680,0
20230802,185400,11460432600,13680,13680,13680,13680,0
20230802,185300,11460432600,13680,13680,13680,13680,0
20230802,185200,11460432600,13680,13680,13680,13680,0
20230802,185100,11460432600,13680,13680,13680,13680,0
20230802,185000,11460432600,13680,13680,13680,13680,0
20230802,184900,11460432600,13680,13680,13680,13680,18725
20230802,184800,11460432600,13680,13680,13680,13680,0
20230802,184700,11460432600,13680,13680,13680,13680,0
20230802,184600,11460432600,13680,13680,13680,13680,0
20230802,184500,11460432600,13680,13680,13680,13680,0
20230802,184400,11460432600,13680,13680,13680,13680,0
20230802,184300,11460432600,13680,13680,13680,13680,0
20230802,184200,11460432600,13680,13680,13680,13680,0
20230802,184100,11460432600,13680,13680,13680,13680,0
20230802,184000,11460432600,13680,13680,13680,13680,0
20230802,183900,11460432600,13680,13680,13680,13680,0
20230802,183800,11460432600,13680,13680,13680,13680,0
20230802,183700,11460432600,13680,13680,13680,13680,0
20230802,183600,11460432600,13680,13680,13680,13680,0
20230802,183500,11460432600,13680,13680,13680,13680,0
20230802,183400,11460432600,13680,13680,13680,13680,0
20230802,183300,11460432600,13680,13680,13680,13680,0
20230802,183200,11460432600,13680,13680,13680,13680,0
20230802,183100,11460432600,13680,13680,13680,13680,0
20230802,183000,11460432600,13680,13680,13680,13680,0
20230802,182900,11460432600,13680,13680,13680,13680,0
20230802,182800,11460432600,13680,13680,13680,13680,0
20230802,182700,11460432600,13680,13680,13680,13680,0
20230802,182600,11460432600,13680,13680,13680,13680,0
20230802,182500,11460432600,13680,13680,13680,13680,0
20230802,182400,11460432600,13680,13680,13680,13680,0
20230802,182300,11460432600,13680,13680,13680,13680,0
20230802,182200,11460432600,13680,13680,13680,13680,0
20230802,182100,11460432600,13680,13680,13680,13680,0
20230802,182000,11460432600,13680,13680,13680,13680,0
20230802,181900,11460432600,13680,13680,13680,13680,18725
20230802,181800,11460432600,13680,13680,13680,13680,0
20230802,181700,11460432600,13680,13680,13680,13680,0
20230802,181600,11460432600,13680,13680,13680,13680,0
20230802,181500,11460432600,13680,13680,13680,13680,0
20230802,181400,11460432600,13680,13680,13680,13680,0
20230802,181300,11460432600,13680,13680,13680,13680,0
20230802,181200,11460432600,13680,13680,13680,13680,0
20230802,181100,11460432600,13680,13680,13680,13680,0
20230802,181000,11460432600,13680,13680,13680,13680,0
20230802,180900,11460432600,13680,13680,13680,13680,0
20230802,180800,11460432600,13680,13680,13680,13680,0
20230802,180700,11460432600,13680,13680,13680,13680,0
20230802,180600,11460432600,13680,13680,13680,13680,0
20230802,180500,11460432600,13680,13680,13680,13680,0
20230802,180400,11460432600,13680,13680,13680,13680,0
20230802,180300,11460432600,13680,13680,13680,13680,0
20230802,180200,11460432600,13680,13680,13680,13680,0
20230802,180100,11460432600,13680,13680,13680,13680,0
20230802,180000,11460432600,13680,13680,13680,13680,0
20230802,175900,11460432600,13680,13680,13680,13680,0
20230802,175800,11460432600,13680,13680,13680,13680,0
20230802,175700,11460432600,13680,13680,13680,13680,0
20230802,175600,11460432600,13680,13680,13680,13680,0
20230802,175500,11460432600,13680,13680,13680,13680,0
20230802,175400,11460432600,13680,13680,13680,13680,0
20230802,175300,11460432600,13680,13680,13680,13680,0
20230802,175200,11460432600,13680,13680,13680,13680,0
20230802,175100,11460432600,13680,13680,13680,13680,0
20230802,175000,11460432600,13680,13680,13680,13680,0
20230802,174900,11460432600,13680,13680,13680,13680,18725
20230802,174800,11460432600,13680,13680,13680,13680,0
20230802,174700,11460432600,13680,13680,13680,13680,0
20230802,174600,11460432600,13680,13680,13680,13680,0
20230802,174500,11460432600,13680,13680,13680,13680,0
20230802,174400,11460432600,13680,13680,13680,13680,0
20230802,174300,11460432600,13680,13680,13680,13680,0
20230802,174200,11460432600,13680,13680,13680,13680,0
20230802,174100,11460432600,13680,13680,13680,13680,0
20230802,174000,11460432600,13680,13680,13680,13680,0
20230802,173900,11460432600,13680,13680,13680,13680,0
20230802,173800,11460432600,13680,13680,13680,13680,0
20230802,173700,11460432600,13680,13680,13680,13680,0
20230802,173600,11460432600,13680,13680,13680,13680,0
20230802,173500,11460432600,13680,13680,13680,13680,0
20230802,173400,11460432600,13680,13680,13680,13680,0
20230802,173300,11460432600,13680,13680,13680,13680,0
20230802,173200,11460432600,13680,13680,13680,13680,0
20230802,173100,11460432600,13680,13680,13680,13680,0
20230802,173000,11460432600,13680,13680,13680,13680,0
20230802,172900,11460432600,13680,13680,13680,13680,0
20230802,172800,11460432600,13680,13680,13680,13680,0
20230802,172700,11460432600,13680,13680,13680,13680,0
20230802,172600,11460432600,13680,13680,13680,13680,0
20230802,172500,11460432600,13680,13680,13680,13680,0
20230802,172400,11460432600,13680,13680,13680,13680,0
20230802,172300,11460432600,13680,13680,13680,13680,0
20230802,172200,11460432600,13680,13680,13680,13680,0
20230802,172100,11460432600,13680,13680,13680,13680,0
20230802,172000,11460432600,13680,13680,13680,13680,0
20230802,171900,11460432600,13680,13680,13680,13680,18725
20230802,171800,11460432600,13680,13680,13680,13680,0
20230802,171700,11460432600,13680,13680,13680,13680,0
20230802,171600,11460432600,13680,13680,13680,13680,0
20230802,171500,11460432600,13680,13680,13680,13680,0
20230802,171400,11460432600,13680,13680,13680,13680,0
20230802,171300,11460432600,13680,13680,13680,13680,0
20230802,171200,11460432600,13680,13680,13680,13680,0
20230802,171100,11460432600,13680,13680,13680,13680,0
20230802,171000,11460432600,13680,13680,13680,13680,0
20230802,170900,11460432600,13680,13680,13680,13680,0
20230802,170800,11460432600,13680,13680,13680,13680,0
20230802,170700,11460432600,13680,13680,13680,13680,0
20230802,170600,11460432600,13680,13680,13680,13680,0
20230802,170500,11460432600,13680,13680,13680,13680,0
20230802,170400,11460432600,13680,13680,13680,13680,0
20230802,170300,11460432600,13680,13680,13680,13680,0
20230802,170200,11460432600,13680,13680,13680,13680,0
20230802,170100,11460432600,13680,13680,13680,13680,0
20230802,170000,11460432600,13680,13680,13680,13680,0
20230802,165900,11460432600,13680,13680,13680,13680,0
20230802,165800,11460432600,13680,13680,13680,13680,0
20230802,165700,11460432600,13680,13680,13680,13680,0
20230802,165600,11460432600,13680,13680,13680,13680,0
20230802,165500,11460432600,13680,13680,13680,13680,0
20230802,165400,11460432600,13680,13680,13680,13680,0
20230802,165300,11460432600,13680,13680,13680,13680,0
20230802,165200,11460432600,13680,13680,13680,13680,0
20230802,165100,11460432600,13680,13680,13680,13680,0
20230802,165000,11460432600,13680,13680,13680,13680,0
20230802,164900,11460432600,13680,13680,13680,13680,18725
20230802,164800,11460432600,13680,13680,13680,13680,0
20230802,164700,11460432600,13680,13680,13680,13680,0
20230802,164600,11460432600,13680,13680,13680,13680,0
20230802,164500,11460432600,13680,13680,13680,13680,0
20230802,164400,11460432600,13680,13680,13680,13680,0
20230802,164300,11460432600,13680,13680,13680,13680,0
20230802,164200,11460432600,13680,13680,13680,13680,0
20230802,164100,11460432600,13680,13680,13680,13680,0
20230802,164000,11460432600,13680,13680,13680,13680,0
20230802,163900,11460432600,13680,13680,13680,13680,0
20230802,163800,11460432600,13680,13680,13680,13680,0
20230802,163700,11460432600,13680,13680,13680,13680,0
20230802,163600,11460432600,13680,13680,13680,13680,0
20230802,163500,11460432600,13680,13680,13680,13680,0
20230802,163400,11460432600,13680,13680,13680,13680,0
20230802,163300,11460432600,13680,13680,13680,13680,0
20230802,163200,11460432600,13680,13680,13680,13680,0
20230802,163100,11460432600,13680,13680,13680,13680,0
20230802,163000,11460432600,13680,13680,13680,13680,0
20230802,162900,11460432600,13680,13680,13680,13680,0
20230802,162800,11460432600,13680,13680,13680,13680,0
20230802,162700,11460432600,13680,13680,13680,13680,0
20230802,162600,11460432600,13680,13680,13680,13680,0
20230802,162500,11460432600,13680,13680,13680,13680,0
20230802,162400,11460432600,13680,13680,13680,13680,0
20230802,162300,11460432600,13680,13680,13680,13680,0
20230802,162200,11460432600,13680,13680,13680,13680,0
20230802,162100,11460432600,13680,13680,13680,13680,0
20230802,162000,11460432600,13680,13680,13680,13680,0
20230802,161900,11460432600,13680,13680,13680,13680,18725
20230802,161800,11460432600,13680,13680,13680,13680,0
20230802,161700,11460432600,13680,13680,13680,13680,0
20230802,161600,11460432600,13680,13680,13680,13680,0
20230802,161500,11460432600,13680,13680,13680,13680,0
20230802,161400,11460432600,13680,13680,13680,13680,0
20230802,161300,11460432600,13680,13680,13680,13680,0
20230802,161200,11460432600,13680,13680,13680,13680,0
20230802,161100,11460432600,13680,13680,13680,13680,0
20230802,161000,11460432600,13680,13680,13680,13680,0
20230802,160900,11460432600,13680,13680,13680,13680,0
20230802,160800,11460432600,13680,13680,13680,13680,0
20230802,160700,11460432600,13680,13680,13680,13680,0
20230802,160600,11460432600,13680,13680,13680,13680,0
20230802,160500,11460432600,13680,13680,13680,13680,0
20230802,160400,11460432600,13680,13680,13680,13680,0
20230802,160300,11460432600,13680,13680,13680,13680,0
20230802,160200,11460432600,13680,13680,13680,13680,0
20230802,160100,11460432600,13680,13680,13680,13680,0
20230802,160000,11460432600,13680,13680,13680,13680,0
20230802,155900,11460432600,13680,13680,13680,13680,0
20230802,155800,11460432600,13680,13680,13680,13680,0
20230802,155700,11460432600,13680,13680,13680,13680,0
20230802,155600,11460432600,13680,13680,13680,13680,0
20230802,155500,11460432600,13680,13680,13680,13680,0
20230802,155400,11460432600,13680,13680,13680,13680,0
20230802,155300,11460432600,13680,13680,13680,13680,0
20230802,155200,11460432600,13680,13680,13680,13680,0
20230802,155100,11460432600,13680,13680,13680,13680,0
20230802,155000,11460432600,13680,13680,13680,13680,0
20230802,154900,11460432600,13680,13680,13680,13680,18725
20230802,154800,11460432600,13680,13680,13680,13680,0
20230802,154700,11460432600,13680,13680,13680,13680,0
20230802,154600,11460432600,13680,13680,13680,13680,0
20230802,154500,11460432600,13680,13680,13680,13680,0
20230802,154400,11460432600,13680,13680,13680,13680,0
20230802,154300,11460432600,13680,13680,13680,13680,0
20230802,154200,11460432600,13680,13680,13680,13680,0
20230802,154100,11460432600,13680,13680,13680,13680,0
20230802,154000,11460432600,13680,13680,13680,13680,0
20230802,153900,11460432600,13680,13680,13680,13680,0
20230802,153800,11460432600,13680,13680,13680,13680,0
20230802,153700,11460432600,13680,13680,13680,13680,0
20230802,153600,11460432600,13680,13680,13680,13680,0
20230802,153500,11460432600,13680,13680,13680,13680,0
20230802,153400,11460432600,13680,13680,13680,13680,0
20230802,153300,11460432600,13680,13680,13680,13680,0
20230802,153200,11460432600,13680,13680,13680,13680,0
20230802,153100,11460432600,13680,13680,13680,13680,0
20230802,153000,11460432600,13680,13680,13680,13680,18725
20230802,152900,11204274600,13660,13660,13660,13660,0
20230802,152800,11204274600,13660,13660,13660,13660,0
20230802,152700,11204274600,13660,13660,13660,13660,0
20230802,152600,11204274600,13660,13660,13660,13660,0
20230802,152500,11204274600,13660,13660,13660,13660,0
20230802,152400,11204274600,13660,13660,13660,13660,0
20230802,152300,11204274600,13660,13660,13660,13660,0
20230802,152200,11204274600,13660,13660,13660,13660,0
20230802,152100,11204274600,13660,13660,13660,13660,0
20230802,152000,11204274600,13660,13660,13660,13660,0
20230802,151900,11204274600,13660,13640,13670,13640,4394
20230802,151800,11144277050,13650,13650,13650,13640,246
20230802,151700,11140920060,13650,13640,13650,13630,2178
20230802,151600,11111203390,13650,13670,13680,13640,6386
20230802,151500,11023977000,13660,13650,13670,13650,5666
20230802,151400,10946556500,13640,13650,13650,13640,308
20230802,151300,10942355050,13640,13650,13650,13640,335
20230802,151200,10937783100,13630,13630,13650,13630,1136
20230802,151100,10922290450,13630,13640,13640,13630,913
20230802,151000,10909845210,13630,13660,13660,13630,650
20230802,150900,10900973980,13650,13630,13680,13630,4247
20230802,150800,10842962310,13630,13630,13630,13620,452
20230802,150700,10836802060,13620,13620,13630,13620,184
20230802,150600,10834295930,13610,13600,13610,13600,1204
20230802,150500,10817914380,13600,13610,13610,13600,160
20230802,150400,10815737280,13610,13600,13610,13600,317
20230802,150300,10811424990,13610,13600,13610,13590,179
20230802,150200,10808990400,13590,13590,13600,13590,602
20230802,150100,10800807700,13580,13590,13600,13580,1290
20230802,150000,10783279590,13590,13600,13600,13590,461
20230802,145900,10777014400,13600,13600,13600,13590,118
20230802,145800,10775409730,13600,13570,13600,13560,1220
20230802,145700,10758846290,13570,13570,13570,13560,844
20230802,145600,10747399620,13560,13560,13570,13560,94
20230802,145500,10746124710,13570,13590,13590,13570,6284
20230802,145400,10660793270,13600,13580,13600,13570,1847
20230802,145300,10635706580,13580,13570,13580,13570,154
20230802,145200,10633616380,13570,13570,13580,13570,353
20230802,145100,10628825840,13580,13570,13580,13570,336
20230802,145000,10624265210,13580,13570,13580,13570,813
20230802,144900,10613232530,13570,13570,13580,13570,350
20230802,144800,10608481750,13570,13560,13570,13560,685
20230802,144700,10599186340,13570,13570,13570,13560,154
20230802,144600,10597096880,13570,13570,13570,13570,701
20230802,144500,10587584310,13580,13590,13600,13580,1083
20230802,144400,10572868010,13590,13590,13600,13590,1570
20230802,144300,10551528780,13600,13600,13600,13590,217
20230802,144200,10548578170,13600,13600,13600,13590,733
20230802,144100,10538612260,13590,13590,13600,13590,646
20230802,144000,10529830630,13600,13600,13610,13600,1441
20230802,143900,10510232820,13600,13560,13600,13560,5128
20230802,143800,10440626040,13560,13570,13570,13550,144
20230802,143700,10438673400,13560,13560,13560,13550,226
20230802,143600,10435608950,13560,13550,13560,13550,1020
20230802,143500,10421786220,13550,13540,13550,13540,311
20230802,143400,10417575020,13540,13540,13550,13530,1514
20230802,143300,10397069750,13540,13550,13550,13520,2082
20230802,143200,10368885540,13550,13570,13570,13550,2266
20230802,143100,10338146910,13570,13580,13580,13570,408
20230802,143000,10332609490,13570,13580,13580,13570,894
20230802,142900,10320477880,13570,13580,13580,13570,491
20230802,142800,10313814370,13570,13580,13580,13570,1731
20230802,142700,10290317620,13580,13580,13580,13570,653
20230802,142600,10281455080,13570,13580,13580,13570,762
20230802,142500,10271111010,13580,13590,13590,13570,412
20230802,142400,10265516150,13580,13590,13590,13580,1502
20230802,142300,10245118330,13590,13590,13590,13580,405
20230802,142200,10239617280,13590,13590,13590,13580,1273
20230802,142100,10222320680,13590,13580,13600,13580,1102
20230802,142000,10207344700,13590,13600,13610,13580,1940
20230802,141900,10180969940,13600,13580,13600,13580,387
20230802,141800,10175713290,13580,13570,13580,13570,1564
20230802,141700,10154478880,13580,13580,13580,13570,295
20230802,141600,10150473190,13580,13570,13580,13570,496
20230802,141500,10143742110,13580,13590,13590,13570,1707
20230802,141400,10120561800,13580,13590,13590,13580,786
20230802,141300,10109886080,13590,13590,13590,13580,687
20230802,141200,10100549760,13590,13580,13590,13570,2147
20230802,141100,10071404590,13590,13570,13590,13570,1461
20230802,141000,10051566180,13580,13530,13580,13530,1293
20230802,140900,10034056430,13540,13530,13540,13530,1510
20230802,140800,10013612240,13540,13540,13540,13530,1136
20230802,140700,9998234030,13540,13540,13550,13540,1157
20230802,140600,9982568190,13540,13530,13540,13530,1136
20230802,140500,9967187000,13540,13540,13540,13530,456
20230802,140400,9961014030,13540,13540,13550,13530,1839
20230802,140300,9936115660,13550,13550,13550,13540,333
20230802,140200,9931604700,13550,13530,13550,13530,506
20230802,140100,9924756040,13530,13520,13530,13520,2490
20230802,140000,9891090850,13530,13530,13530,13520,738
20230802,135900,9881105870,13520,13510,13520,13500,1002
20230802,135800,9867567460,13500,13480,13520,13480,4010
20230802,135700,9813453440,13490,13500,13510,13480,6015
20230802,135600,9732284620,13500,13500,13510,13490,2651
20230802,135500,9696499000,13500,13490,13500,13490,501
20230802,135400,9689740320,13490,13500,13500,13490,2219
20230802,135300,9659788150,13500,13500,13500,13490,3773
20230802,135200,9608852850,13500,13490,13500,13490,290
20230802,135100,9604938370,13490,13490,13500,13480,2915
20230802,135000,9565597570,13490,13490,13500,13490,1032
20230802,134900,9551673640,13500,13500,13510,13490,1659
20230802,134800,9529270880,13510,13490,13510,13450,15414
20230802,134700,9321484290,13500,13500,13500,13420,6292
20230802,134600,9236732500,13500,13500,13510,13500,908
20230802,134500,9224473280,13500,13500,13510,13500,4668
20230802,134400,9161447770,13510,13500,13510,13500,295
20230802,134300,9157464820,13510,13490,13510,13490,2138
20230802,134200,9128604310,13490,13540,13550,13450,16862
20230802,134100,8900979180,13540,13550,13560,13540,3953
20230802,134000,8847435470,13550,13550,13550,13550,402
20230802,133900,8841988370,13560,13550,13560,13550,1512
20230802,133800,8821500560,13560,13560,13560,13550,793
20230802,133700,8810754380,13550,13550,13560,13550,313
20230802,133600,8806512150,13550,13560,13560,13550,803
20230802,133500,8795629000,13560,13560,13560,13550,557
20230802,133400,8788078850,13550,13560,13560,13550,1465
20230802,133300,8768227600,13560,13550,13560,13550,410
20230802,133200,8762670530,13550,13550,13550,13550,410
20230802,133100,8757115030,13550,13550,13560,13550,1591
20230802,133000,8735553710,13560,13570,13570,13560,2978
20230802,132900,8695171810,13570,13580,13580,13560,5132
20230802,132800,8625493650,13590,13580,13590,13580,122
20230802,132700,8623835950,13580,13590,13590,13580,794
20230802,132600,8613051240,13590,13580,13590,13580,1551
20230802,132500,8591988500,13590,13580,13590,13580,405
20230802,132400,8586486650,13580,13580,13590,13580,529
20230802,132300,8579302670,13590,13600,13600,13580,809
20230802,132200,8568307630,13600,13590,13600,13590,227
20230802,132100,8565222180,13590,13600,13600,13590,5641
20230802,132000,8488519840,13600,13610,13610,13600,1513
20230802,131900,8467935560,13610,13620,13620,13610,2050
20230802,131800,8440034860,13620,13620,13620,13610,1104
20230802,131700,8425008760,13610,13610,13620,13610,1131
20230802,131600,8409615530,13620,13630,13630,13610,1191
20230802,131500,8393395090,13630,13620,13630,13620,392
20230802,131400,8388054780,13630,13620,13630,13620,727
20230802,131300,8378151620,13620,13620,13630,13620,10
20230802,131200,8378015410,13630,13620,13630,13620,565
20230802,131100,8370319270,13630,13630,13630,13620,121
20230802,131000,8368670200,13620,13620,13630,13620,1561
20230802,130900,8347408230,13620,13630,13630,13620,95
20230802,130800,8346114130,13620,13630,13630,13620,1164
20230802,130700,8330260440,13620,13620,13630,13620,293
20230802,130600,8326268560,13620,13630,13630,13620,68
20230802,130500,8325342200,13620,13630,13630,13620,20
20230802,130400,8325069790,13630,13620,13630,13620,458
20230802,130300,8318830360,13620,13630,13630,13620,428
20230802,130200,8313000950,13630,13620,13630,13620,675
20230802,130100,8303805950,13620,13620,13630,13620,1047
20230802,130000,8289535610,13620,13620,13630,13620,1974
20230802,125900,8262649720,13620,13620,13630,13620,133
20230802,125800,8260837200,13620,13630,13630,13620,439
20230802,125700,8254857820,13630,13630,13630,13620,727
20230802,125600,8244951880,13630,13630,13630,13630,132
20230802,125500,8243152720,13620,13630,13630,13620,1293
20230802,125400,8225535730,13630,13620,13630,13620,2208
20230802,125300,8195461020,13620,13630,13630,13610,1035
20230802,125200,8181371630,13630,13620,13630,13620,870
20230802,125100,8169522130,13620,13630,13630,13620,3171
20230802,125000,8126319590,13630,13650,13650,13630,4628
20230802,124900,8063210220,13640,13660,13660,13640,482
20230802,124800,8056630450,13650,13670,13670,13650,5137
20230802,124700,7986489820,13660,13660,13660,13660,469
20230802,124600,7980083280,13670,13660,13670,13660,564
20230802,124500,7972377820,13670,13670,13680,13670,1794
20230802,124400,7947853640,13670,13670,13680,13670,670
20230802,124300,7938693410,13680,13670,13680,13670,116
20230802,124200,7937106640,13670,13690,13690,13670,1195
20230802,124100,7920761490,13690,13690,13700,13690,1247
20230802,124000,7903689320,13700,13690,13700,13690,42
20230802,123900,7903114140,13690,13690,13690,13690,411
20230802,123800,7897487550,13690,13690,13700,13690,545
20230802,123700,7890021410,13700,13690,13700,13690,109
20230802,123600,7888528460,13700,13690,13700,13690,192
20230802,123500,7885898280,13690,13690,13700,13690,624
20230802,123400,7877351730,13700,13700,13700,13690,168
20230802,123300,7875050280,13700,13690,13700,13690,195
20230802,123200,7872378970,13690,13700,13700,13690,531
20230802,123100,7865105770,13690,13700,13700,13690,873
20230802,123000,7853148670,13700,13700,13700,13700,375
20230802,122900,7848011170,13690,13700,13700,13690,2164
20230802,122800,7818372700,13700,13680,13700,13680,224
20230802,122700,7815305490,13680,13680,13680,13680,883
20230802,122600,7803226050,13680,13680,13680,13680,81
20230802,122500,7802117970,13680,13670,13680,13670,346
20230802,122400,7797387340,13670,13680,13680,13670,2097
20230802,122300,7768718860,13680,13690,13690,13680,819
20230802,122200,7757513670,13690,13680,13690,13680,663
20230802,122100,7748443630,13680,13690,13690,13680,31
20230802,122000,7748019340,13690,13670,13690,13670,775
20230802,121900,7737417360,13670,13680,13680,13670,257
20230802,121800,7733901910,13680,13680,13680,13680,308
20230802,121700,7729688470,13670,13670,13680,13670,1110
20230802,121600,7714509840,13670,13670,13680,13670,983
20230802,121500,7701071930,13670,13670,13670,13660,829
20230802,121400,7689742430,13670,13660,13670,13660,669
20230802,121300,7680602590,13660,13670,13680,13660,2383
20230802,121200,7648022530,13680,13680,13680,13670,1995
20230802,121100,7620734330,13680,13690,13700,13680,3324
20230802,121000,7575230720,13700,13690,13700,13690,505
20230802,120900,7568315340,13700,13700,13700,13690,126
20230802,120800,7566589260,13700,13690,13700,13690,101
20230802,120700,7565205840,13690,13690,13700,13690,134
20230802,120600,7563370210,13700,13690,13700,13690,291
20230802,120500,7559384130,13700,13700,13700,13690,113
20230802,120400,7557836220,13700,13700,13700,13690,672
20230802,120300,7548633860,13690,13690,13700,13690,217
20230802,120200,7545662930,13700,13700,13700,13690,722
20230802,120100,7535774650,13700,13690,13700,13690,530
20230802,120000,7528518900,13690,13710,13710,13690,4083
20230802,115900,7472596490,13700,13700,13700,13700,1381
20230802,115800,7453676790,13700,13700,13700,13700,1523
20230802,115700,7432811690,13700,13700,13700,13700,1442
20230802,115600,7413056290,13700,13700,13700,13690,387
20230802,115500,7407754500,13700,13700,13700,13700,71
20230802,115400,7406781800,13700,13700,13700,13700,856
20230802,115300,7395054600,13690,13690,13690,13680,1120
20230802,115200,7379722710,13700,13690,13700,13680,760
20230802,115100,7369323050,13690,13680,13690,13680,822
20230802,115000,7358069930,13700,13680,13700,13680,167
20230802,114900,7355783720,13700,13690,13700,13690,663
20230802,114800,7346703270,13700,13700,13700,13690,57
20230802,114700,7345922730,13700,13690,13700,13690,149
20230802,114600,7343882600,13690,13700,13700,13690,2193
20230802,114500,7313857620,13700,13690,13700,13680,229
20230802,114400,7310721650,13690,13680,13690,13660,7920
20230802,114300,7202433670,13680,13690,13690,13680,2657
20230802,114200,7166083680,13690,13690,13700,13680,944
20230802,114100,7153158050,13700,13700,13700,13690,756
20230802,114000,7142802060,13700,13690,13700,13690,2598
20230802,113900,7107231610,13690,13710,13710,13690,584
20230802,113800,7099234790,13710,13720,13720,13690,2218
20230802,113700,7068852400,13710,13720,13730,13710,433
20230802,113600,7062913530,13720,13710,13730,13710,154
20230802,113500,7060800480,13700,13710,13710,13700,1904
20230802,113400,7034708560,13720,13710,13720,13710,1195
20230802,113300,7018318660,13710,13710,13710,13710,1340
20230802,113200,6999947260,13700,13710,13710,13700,162
20230802,113100,6997726300,13710,13720,13720,13700,491
20230802,113000,6990994430,13720,13700,13720,13700,309
20230802,112900,6986758310,13700,13700,13710,13700,1703
20230802,112800,6963424440,13700,13720,13740,13700,1102
20230802,112700,6948314020,13710,13700,13710,13700,1675
20230802,112600,6925353710,13710,13680,13710,13680,3992
20230802,112500,6870721410,13680,13700,13710,13680,4420
20230802,112400,6810217870,13710,13710,13740,13710,334
20230802,112300,6805638350,13710,13720,13740,13710,2075
20230802,112200,6777184300,13720,13720,13720,13710,380
20230802,112100,6771970960,13710,13700,13740,13690,10015
20230802,112000,6634680980,13700,13710,13720,13700,1742
20230802,111900,6610797460,13720,13750,13750,13700,5624
20230802,111800,6533668170,13740,13740,13750,13740,1107
20230802,111700,6518456710,13740,13750,13750,13740,301
20230802,111600,6514319970,13750,13730,13750,13730,269
20230802,111500,6510622970,13740,13750,13750,13730,1675
20230802,111400,6487611590,13750,13760,13760,13750,355
20230802,111300,6482730150,13750,13750,13760,13750,341
20230802,111200,6478040690,13760,13750,13760,13740,3287
20230802,111100,6432845500,13750,13770,13770,13750,1688
20230802,111000,6409619420,13770,13770,13770,13760,1275
20230802,110900,6392070570,13760,13760,13770,13750,2220
20230802,110800,6361533210,13760,13760,13760,13750,2459
20230802,110700,6327711870,13760,13760,13770,13760,599
20230802,110600,6319467390,13760,13780,13780,13760,2483
20230802,110500,6285281540,13790,13780,13790,13770,599
20230802,110400,6277029720,13760,13740,13760,13740,344
20230802,110300,6272299180,13740,13760,13760,13730,257
20230802,110200,6268766110,13760,13730,13780,13730,2490
20230802,110100,6234541440,13740,13750,13750,13730,2614
20230802,110000,6198632650,13740,13760,13760,13740,609
20230802,105900,6190262370,13760,13740,13760,13740,1212
20230802,105800,6173599100,13730,13750,13750,13730,2198
20230802,105700,6143405630,13740,13760,13760,13740,3390
20230802,105600,6096783210,13760,13780,13780,13760,793
20230802,105500,6085867980,13770,13770,13770,13760,462
20230802,105400,6079506650,13770,13770,13770,13760,1132
20230802,105300,6063923750,13760,13800,13800,13760,1933
20230802,105200,6037299930,13800,13810,13810,13780,3525
20230802,105100,5988654400,13800,13830,13840,13800,1586
20230802,105000,5966738420,13830,13820,13830,13820,770
20230802,104900,5956096440,13820,13830,13830,13810,924
20230802,104800,5943327580,13830,13830,13830,13820,2277
20230802,104700,5911857910,13830,13820,13830,13820,267
20230802,104600,5908165670,13820,13840,13840,13820,710
20230802,104500,5898345380,13850,13840,13850,13840,1145
20230802,104400,5882497450,13850,13850,13860,13850,2112
20230802,104300,5853245270,13850,13870,13870,13850,1010
20230802,104200,5839247330,13870,13870,13900,13860,960
20230802,104100,5825932040,13870,13860,13870,13850,302
20230802,104000,5821746120,13850,13850,13860,13850,451
20230802,103900,5815499570,13850,13850,13860,13840,92
20230802,103800,5814225450,13840,13870,13870,13810,7232
20230802,103700,5714159020,13870,13860,13870,13860,323
20230802,103600,5709681560,13860,13870,13890,13860,1405
20230802,103500,5690184310,13870,13860,13870,13860,1088
20230802,103400,5675102560,13860,13850,13860,13840,2027
20230802,103300,5647030020,13860,13860,13860,13850,918
20230802,103200,5634311540,13860,13870,13870,13860,2150
20230802,103100,5604502560,13880,13880,13890,13870,2248
20230802,103000,5573314260,13880,13890,13900,13880,3261
20230802,102900,5528026880,13900,13900,13910,13890,1380
20230802,102800,5508854060,13900,13910,13910,13890,1319
20230802,102700,5490519280,13920,13900,13920,13900,311
20230802,102600,5486195860,13900,13910,13910,13900,1185
20230802,102500,5469719960,13910,13890,13910,13880,735
20230802,102400,5459509560,13880,13890,13890,13880,642
20230802,102300,5450595180,13890,13910,13920,13880,3248
20230802,102200,5405444170,13900,13920,13920,13900,1924
20230802,102100,5378673450,13930,13930,13940,13920,820
20230802,102000,5367253390,13930,13950,13960,13920,1633
20230802,101900,5344501330,13950,13980,14000,13950,1559
20230802,101800,5322728600,14000,14020,14020,13980,2732
20230802,101700,5284477770,14010,14010,14020,14010,662
20230802,101600,5275202190,14010,14010,14020,14000,204
20230802,101500,5272344290,14010,14010,14020,14010,1067
20230802,101400,5257394850,14010,14010,14010,14000,1130
20230802,101300,5241568800,14010,14010,14010,14000,600
20230802,101200,5233162820,14010,14010,14010,14000,1324
20230802,101100,5214615660,14010,14000,14010,13980,1787
20230802,101000,5189621940,14000,14000,14010,13980,655
20230802,100900,5180452340,14000,13980,14030,13970,5514
20230802,100800,5103197850,13980,13990,14000,13970,1279
20230802,100700,5085308910,13990,13970,13990,13970,449
20230802,100600,5079033440,13970,13960,13990,13950,432
20230802,100500,5072994030,13980,13970,13980,13940,1943
20230802,100400,5045876260,13970,13970,13970,13950,987
20230802,100300,5032098090,13970,13960,13970,13960,238
20230802,100200,5028775330,13950,13920,13950,13920,2580
20230802,100100,4992802640,13930,13920,13930,13890,276
20230802,100000,4988964210,13890,13920,13930,13890,1827
20230802,095900,4963550210,13920,13940,13940,13910,724
20230802,095800,4953471640,13940,13880,13950,13870,2294
20230802,095700,4921623970,13890,13940,13950,13890,6551
20230802,095600,4830475510,13930,13960,13960,13930,2423
20230802,095500,4796692690,13960,13970,13990,13950,807
20230802,095400,4785425680,13970,14000,14000,13960,2505
20230802,095300,4750403230,14000,14020,14040,14000,2129
20230802,095200,4720562910,14030,14000,14040,13990,1251
20230802,095100,4703035530,14010,13990,14020,13990,3501
20230802,095000,4653995530,13990,13990,13990,13980,2401
20230802,094900,4620420450,13990,13980,13990,13970,838
20230802,094800,4608702330,13980,13940,13980,13940,1861
20230802,094700,4582723080,13950,13940,13950,13940,782
20230802,094600,4571821790,13940,13950,13960,13940,1642
20230802,094500,4548914000,13950,13910,13950,13910,4692
20230802,094400,4483577510,13910,13910,13910,13900,1923
20230802,094300,4456844220,13910,13960,13960,13880,7747
20230802,094200,4349079810,13950,13970,13970,13950,3335
20230802,094100,4302519050,13970,13980,13990,13970,3978
20230802,094000,4246902910,13980,13970,13980,13960,2159
20230802,093900,4216741320,13960,14060,14060,13950,13377
20230802,093800,4029496200,14050,14040,14050,14030,2470
20230802,093700,3994810460,14040,14050,14060,14030,7238
20230802,093600,3893177250,14050,14120,14120,14050,8169
20230802,093500,3778129420,14110,14120,14130,14110,2657
20230802,093400,3740618940,14120,14090,14120,14090,3309
20230802,093300,3693931940,14090,14110,14120,14080,2909
20230802,093200,3652910220,14110,14110,14130,14110,1971
20230802,093100,3625088380,14110,14150,14150,14100,3580
20230802,093000,3574504390,14150,14210,14210,14150,5494
20230802,092900,3496562030,14210,14230,14260,14190,17249
20230802,092800,3251031760,14230,14220,14270,14210,16378
20230802,092700,3017809100,14220,14050,14220,14050,32725
20230802,092600,2555529610,14050,14080,14080,14050,7092
20230802,092500,2455760410,14080,14070,14090,14070,8435
20230802,092400,2337004420,14080,14070,14080,14050,16304
20230802,092300,2107590460,14070,14040,14080,14040,16363
20230802,092200,1877482640,14040,14040,14070,14010,11863
20230802,092100,1710902540,14040,13990,14040,13970,11394
20230802,092000,1551332350,13970,13950,13990,13940,6019
20230802,091900,1467252010,13960,13920,13960,13900,8888
20230802,091800,1343483610,13920,13930,13940,13910,4264
20230802,091700,1284115100,13940,13890,13940,13890,4889
20230802,091600,1216117540,13880,13820,13890,13810,10855
20230802,091500,1065782340,13820,13810,13820,13790,3084
20230802,091400,1023201890,13810,13810,13820,13810,3894
20230802,091300,969409040,13810,13790,13840,13780,12787
20230802,091200,792700770,13820,13790,13830,13770,6065
20230802,091100,709004700,13790,13790,13790,13760,868
20230802,091000,697039110,13780,13750,13780,13710,4022
20230802,090900,641731520,13750,13740,13750,13690,7481
20230802,090800,539162600,13740,13750,13750,13730,343
20230802,090700,534448390,13740,13800,13820,13740,3332
20230802,090600,488485510,13800,13710,13800,13700,3473
20230802,090500,440714330,13710,13700,13710,13700,2409
20230802,090400,407703150,13700,13760,13760,13690,1997
20230802,090300,380302120,13770,13760,13780,13760,1960
20230802,090200,353320350,13760,13810,13840,13760,7717
20230802,090100,246723750,13800,13730,13800,13680,10903
20230802,090000,96616810,13670,13720,13730,13630,7052