KissMeData/033160/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,4912898140,14870,14870,14870,14870,3113
20230802,190600,4912898140,14870,14870,14870,14870,0
20230802,190500,4912898140,14870,14870,14870,14870,0
20230802,190400,4912898140,14870,14870,14870,14870,0
20230802,190300,4912898140,14870,14870,14870,14870,0
20230802,190200,4912898140,14870,14870,14870,14870,0
20230802,190100,4912898140,14870,14870,14870,14870,0
20230802,190000,4912898140,14870,14870,14870,14870,0
20230802,185900,4912898140,14870,14870,14870,14870,0
20230802,185800,4912898140,14870,14870,14870,14870,0
20230802,185700,4912898140,14870,14870,14870,14870,0
20230802,185600,4912898140,14870,14870,14870,14870,0
20230802,185500,4912898140,14870,14870,14870,14870,0
20230802,185400,4912898140,14870,14870,14870,14870,0
20230802,185300,4912898140,14870,14870,14870,14870,0
20230802,185200,4912898140,14870,14870,14870,14870,0
20230802,185100,4912898140,14870,14870,14870,14870,0
20230802,185000,4912898140,14870,14870,14870,14870,0
20230802,184900,4912898140,14870,14870,14870,14870,0
20230802,184800,4912898140,14870,14870,14870,14870,0
20230802,184700,4912898140,14870,14870,14870,14870,0
20230802,184600,4912898140,14870,14870,14870,14870,0
20230802,184500,4912898140,14870,14870,14870,14870,0
20230802,184400,4912898140,14870,14870,14870,14870,0
20230802,184300,4912898140,14870,14870,14870,14870,0
20230802,184200,4912898140,14870,14870,14870,14870,0
20230802,184100,4912898140,14870,14870,14870,14870,0
20230802,184000,4912898140,14870,14870,14870,14870,0
20230802,183900,4912898140,14870,14870,14870,14870,0
20230802,183800,4912898140,14870,14870,14870,14870,0
20230802,183700,4912898140,14870,14870,14870,14870,3113
20230802,183600,4912898140,14870,14870,14870,14870,0
20230802,183500,4912898140,14870,14870,14870,14870,0
20230802,183400,4912898140,14870,14870,14870,14870,0
20230802,183300,4912898140,14870,14870,14870,14870,0
20230802,183200,4912898140,14870,14870,14870,14870,0
20230802,183100,4912898140,14870,14870,14870,14870,0
20230802,183000,4912898140,14870,14870,14870,14870,0
20230802,182900,4912898140,14870,14870,14870,14870,0
20230802,182800,4912898140,14870,14870,14870,14870,0
20230802,182700,4912898140,14870,14870,14870,14870,0
20230802,182600,4912898140,14870,14870,14870,14870,0
20230802,182500,4912898140,14870,14870,14870,14870,0
20230802,182400,4912898140,14870,14870,14870,14870,0
20230802,182300,4912898140,14870,14870,14870,14870,0
20230802,182200,4912898140,14870,14870,14870,14870,0
20230802,182100,4912898140,14870,14870,14870,14870,0
20230802,182000,4912898140,14870,14870,14870,14870,0
20230802,181900,4912898140,14870,14870,14870,14870,0
20230802,181800,4912898140,14870,14870,14870,14870,0
20230802,181700,4912898140,14870,14870,14870,14870,0
20230802,181600,4912898140,14870,14870,14870,14870,0
20230802,181500,4912898140,14870,14870,14870,14870,0
20230802,181400,4912898140,14870,14870,14870,14870,0
20230802,181300,4912898140,14870,14870,14870,14870,0
20230802,181200,4912898140,14870,14870,14870,14870,0
20230802,181100,4912898140,14870,14870,14870,14870,0
20230802,181000,4912898140,14870,14870,14870,14870,0
20230802,180900,4912898140,14870,14870,14870,14870,0
20230802,180800,4912898140,14870,14870,14870,14870,0
20230802,180700,4912898140,14870,14870,14870,14870,3113
20230802,180600,4912898140,14870,14870,14870,14870,0
20230802,180500,4912898140,14870,14870,14870,14870,0
20230802,180400,4912898140,14870,14870,14870,14870,0
20230802,180300,4912898140,14870,14870,14870,14870,0
20230802,180200,4912898140,14870,14870,14870,14870,0
20230802,180100,4912898140,14870,14870,14870,14870,0
20230802,180000,4912898140,14870,14870,14870,14870,0
20230802,175900,4912898140,14870,14870,14870,14870,0
20230802,175800,4912898140,14870,14870,14870,14870,0
20230802,175700,4912898140,14870,14870,14870,14870,0
20230802,175600,4912898140,14870,14870,14870,14870,0
20230802,175500,4912898140,14870,14870,14870,14870,0
20230802,175400,4912898140,14870,14870,14870,14870,0
20230802,175300,4912898140,14870,14870,14870,14870,0
20230802,175200,4912898140,14870,14870,14870,14870,0
20230802,175100,4912898140,14870,14870,14870,14870,0
20230802,175000,4912898140,14870,14870,14870,14870,0
20230802,174900,4912898140,14870,14870,14870,14870,0
20230802,174800,4912898140,14870,14870,14870,14870,0
20230802,174700,4912898140,14870,14870,14870,14870,0
20230802,174600,4912898140,14870,14870,14870,14870,0
20230802,174500,4912898140,14870,14870,14870,14870,0
20230802,174400,4912898140,14870,14870,14870,14870,0
20230802,174300,4912898140,14870,14870,14870,14870,0
20230802,174200,4912898140,14870,14870,14870,14870,0
20230802,174100,4912898140,14870,14870,14870,14870,0
20230802,174000,4912898140,14870,14870,14870,14870,0
20230802,173900,4912898140,14870,14870,14870,14870,0
20230802,173800,4912898140,14870,14870,14870,14870,0
20230802,173700,4912898140,14870,14870,14870,14870,3113
20230802,173600,4912898140,14870,14870,14870,14870,0
20230802,173500,4912898140,14870,14870,14870,14870,0
20230802,173400,4912898140,14870,14870,14870,14870,0
20230802,173300,4912898140,14870,14870,14870,14870,0
20230802,173200,4912898140,14870,14870,14870,14870,0
20230802,173100,4912898140,14870,14870,14870,14870,0
20230802,173000,4912898140,14870,14870,14870,14870,0
20230802,172900,4912898140,14870,14870,14870,14870,0
20230802,172800,4912898140,14870,14870,14870,14870,0
20230802,172700,4912898140,14870,14870,14870,14870,0
20230802,172600,4912898140,14870,14870,14870,14870,0
20230802,172500,4912898140,14870,14870,14870,14870,0
20230802,172400,4912898140,14870,14870,14870,14870,0
20230802,172300,4912898140,14870,14870,14870,14870,0
20230802,172200,4912898140,14870,14870,14870,14870,0
20230802,172100,4912898140,14870,14870,14870,14870,0
20230802,172000,4912898140,14870,14870,14870,14870,0
20230802,171900,4912898140,14870,14870,14870,14870,0
20230802,171800,4912898140,14870,14870,14870,14870,0
20230802,171700,4912898140,14870,14870,14870,14870,0
20230802,171600,4912898140,14870,14870,14870,14870,0
20230802,171500,4912898140,14870,14870,14870,14870,0
20230802,171400,4912898140,14870,14870,14870,14870,0
20230802,171300,4912898140,14870,14870,14870,14870,0
20230802,171200,4912898140,14870,14870,14870,14870,0
20230802,171100,4912898140,14870,14870,14870,14870,0
20230802,171000,4912898140,14870,14870,14870,14870,0
20230802,170900,4912898140,14870,14870,14870,14870,0
20230802,170800,4912898140,14870,14870,14870,14870,0
20230802,170700,4912898140,14870,14870,14870,14870,3113
20230802,170600,4912898140,14870,14870,14870,14870,0
20230802,170500,4912898140,14870,14870,14870,14870,0
20230802,170400,4912898140,14870,14870,14870,14870,0
20230802,170300,4912898140,14870,14870,14870,14870,0
20230802,170200,4912898140,14870,14870,14870,14870,0
20230802,170100,4912898140,14870,14870,14870,14870,0
20230802,170000,4912898140,14870,14870,14870,14870,0
20230802,165900,4912898140,14870,14870,14870,14870,0
20230802,165800,4912898140,14870,14870,14870,14870,0
20230802,165700,4912898140,14870,14870,14870,14870,0
20230802,165600,4912898140,14870,14870,14870,14870,0
20230802,165500,4912898140,14870,14870,14870,14870,0
20230802,165400,4912898140,14870,14870,14870,14870,0
20230802,165300,4912898140,14870,14870,14870,14870,0
20230802,165200,4912898140,14870,14870,14870,14870,0
20230802,165100,4912898140,14870,14870,14870,14870,0
20230802,165000,4912898140,14870,14870,14870,14870,0
20230802,164900,4912898140,14870,14870,14870,14870,0
20230802,164800,4912898140,14870,14870,14870,14870,0
20230802,164700,4912898140,14870,14870,14870,14870,0
20230802,164600,4912898140,14870,14870,14870,14870,0
20230802,164500,4912898140,14870,14870,14870,14870,0
20230802,164400,4912898140,14870,14870,14870,14870,0
20230802,164300,4912898140,14870,14870,14870,14870,0
20230802,164200,4912898140,14870,14870,14870,14870,0
20230802,164100,4912898140,14870,14870,14870,14870,0
20230802,164000,4912898140,14870,14870,14870,14870,0
20230802,163900,4912898140,14870,14870,14870,14870,0
20230802,163800,4912898140,14870,14870,14870,14870,0
20230802,163700,4912898140,14870,14870,14870,14870,3113
20230802,163600,4912898140,14870,14870,14870,14870,0
20230802,163500,4912898140,14870,14870,14870,14870,0
20230802,163400,4912898140,14870,14870,14870,14870,0
20230802,163300,4912898140,14870,14870,14870,14870,0
20230802,163200,4912898140,14870,14870,14870,14870,0
20230802,163100,4912898140,14870,14870,14870,14870,0
20230802,163000,4912898140,14870,14870,14870,14870,0
20230802,162900,4912898140,14870,14870,14870,14870,0
20230802,162800,4912898140,14870,14870,14870,14870,0
20230802,162700,4912898140,14870,14870,14870,14870,0
20230802,162600,4912898140,14870,14870,14870,14870,0
20230802,162500,4912898140,14870,14870,14870,14870,0
20230802,162400,4912898140,14870,14870,14870,14870,0
20230802,162300,4912898140,14870,14870,14870,14870,0
20230802,162200,4912898140,14870,14870,14870,14870,0
20230802,162100,4912898140,14870,14870,14870,14870,0
20230802,162000,4912898140,14870,14870,14870,14870,0
20230802,161900,4912898140,14870,14870,14870,14870,0
20230802,161800,4912898140,14870,14870,14870,14870,0
20230802,161700,4912898140,14870,14870,14870,14870,0
20230802,161600,4912898140,14870,14870,14870,14870,0
20230802,161500,4912898140,14870,14870,14870,14870,0
20230802,161400,4912898140,14870,14870,14870,14870,0
20230802,161300,4912898140,14870,14870,14870,14870,0
20230802,161200,4912898140,14870,14870,14870,14870,0
20230802,161100,4912898140,14870,14870,14870,14870,0
20230802,161000,4912898140,14870,14870,14870,14870,0
20230802,160900,4912898140,14870,14870,14870,14870,0
20230802,160800,4912898140,14870,14870,14870,14870,0
20230802,160700,4912898140,14870,14870,14870,14870,3113
20230802,160600,4912898140,14870,14870,14870,14870,0
20230802,160500,4912898140,14870,14870,14870,14870,0
20230802,160400,4912898140,14870,14870,14870,14870,0
20230802,160300,4912898140,14870,14870,14870,14870,0
20230802,160200,4912898140,14870,14870,14870,14870,0
20230802,160100,4912898140,14870,14870,14870,14870,0
20230802,160000,4912898140,14870,14870,14870,14870,0
20230802,155900,4912898140,14870,14870,14870,14870,0
20230802,155800,4912898140,14870,14870,14870,14870,0
20230802,155700,4912898140,14870,14870,14870,14870,0
20230802,155600,4912898140,14870,14870,14870,14870,0
20230802,155500,4912898140,14870,14870,14870,14870,0
20230802,155400,4912898140,14870,14870,14870,14870,0
20230802,155300,4912898140,14870,14870,14870,14870,0
20230802,155200,4912898140,14870,14870,14870,14870,0
20230802,155100,4912898140,14870,14870,14870,14870,0
20230802,155000,4912898140,14870,14870,14870,14870,0
20230802,154900,4912898140,14870,14870,14870,14870,0
20230802,154800,4912898140,14870,14870,14870,14870,0
20230802,154700,4912898140,14870,14870,14870,14870,0
20230802,154600,4912898140,14870,14870,14870,14870,0
20230802,154500,4912898140,14870,14870,14870,14870,0
20230802,154400,4912898140,14870,14870,14870,14870,0
20230802,154300,4912898140,14870,14870,14870,14870,0
20230802,154200,4912898140,14870,14870,14870,14870,0
20230802,154100,4912898140,14870,14870,14870,14870,0
20230802,154000,4912898140,14870,14870,14870,14870,0
20230802,153900,4912898140,14870,14870,14870,14870,0
20230802,153800,4912898140,14870,14870,14870,14870,0
20230802,153700,4912898140,14870,14870,14870,14870,3113
20230802,153600,4912898140,14870,14870,14870,14870,0
20230802,153500,4912898140,14870,14870,14870,14870,0
20230802,153400,4912898140,14870,14870,14870,14870,0
20230802,153300,4912898140,14870,14870,14870,14870,0
20230802,153200,4912898140,14870,14870,14870,14870,0
20230802,153100,4912898140,14870,14870,14870,14870,0
20230802,153000,4912898140,14870,14870,14870,14870,3113
20230802,152900,4866607830,14900,14900,14900,14900,0
20230802,152800,4866607830,14900,14900,14900,14900,0
20230802,152700,4866607830,14900,14900,14900,14900,0
20230802,152600,4866607830,14900,14900,14900,14900,0
20230802,152500,4866607830,14900,14900,14900,14900,0
20230802,152400,4866607830,14900,14900,14900,14900,0
20230802,152300,4866607830,14900,14900,14900,14900,0
20230802,152200,4866607830,14900,14900,14900,14900,0
20230802,152100,4866607830,14900,14900,14900,14900,0
20230802,152000,4866607830,14900,14900,14900,14900,0
20230802,151900,4866607830,14900,14870,14900,14860,750
20230802,151800,4855454190,14890,14870,14890,14860,1234
20230802,151700,4837115500,14880,14860,14880,14860,1373
20230802,151600,4816696030,14860,14890,14890,14860,7169
20230802,151500,4710076020,14890,14890,14890,14890,787
20230802,151400,4698357590,14890,14900,14900,14890,92
20230802,151300,4696987390,14900,14900,14900,14890,502
20230802,151200,4689509090,14900,14910,14910,14900,721
20230802,151100,4678766090,14910,14910,14910,14910,547
20230802,151000,4670610320,14910,14910,14910,14910,336
20230802,150900,4665600560,14910,14930,14930,14910,1148
20230802,150800,4648472690,14930,14930,14930,14930,717
20230802,150700,4637767880,14930,14930,14930,14930,140
20230802,150600,4635677680,14930,14940,14940,14930,380
20230802,150500,4630004220,14940,14930,14940,14930,117
20230802,150400,4628257050,14930,14930,14940,14930,122
20230802,150300,4626435440,14930,14930,14930,14930,108
20230802,150200,4624823000,14930,14920,14930,14920,801
20230802,150100,4612864080,14920,14930,14930,14920,60
20230802,150000,4611968820,14920,14930,14930,14920,338
20230802,145900,4606924540,14930,14930,14930,14930,456
20230802,145800,4600116460,14930,14930,14930,14930,2000
20230802,145700,4570256460,14930,14940,14940,14930,42
20230802,145600,4569628990,14930,14930,14930,14930,343
20230802,145500,4564508000,14920,14920,14920,14920,100
20230802,145400,4563016000,14920,14930,14930,14920,702
20230802,145300,4552540730,14930,14930,14930,14930,50
20230802,145200,4551794230,14930,14910,14930,14910,41
20230802,145100,4551182120,14910,14930,14930,14910,1195
20230802,145000,4533361740,14910,14920,14930,14910,3464
20230802,144900,4481704190,14930,14930,14930,14930,76
20230802,144800,4480569510,14930,14920,14930,14920,911
20230802,144700,4466977380,14910,14910,14920,14910,1145
20230802,144600,4449904430,14920,14920,14920,14920,2
20230802,144500,4449874590,14900,14920,14920,14900,1408
20230802,144400,4428891830,14920,14920,14920,14910,251
20230802,144300,4425148910,14910,14920,14920,14910,118
20230802,144200,4423388810,14910,14920,14930,14900,418
20230802,144100,4417155700,14900,14950,14950,14900,1469
20230802,144000,4395251990,14950,14950,14970,14950,53
20230802,143900,4394459340,14960,14950,14960,14950,21
20230802,143800,4394145240,14960,14960,14960,14960,110
20230802,143700,4392499640,14950,14950,14950,14910,335
20230802,143600,4387496020,14970,14950,14970,14950,302
20230802,143500,4382981080,14970,14970,14970,14970,10
20230802,143400,4382831380,14920,14920,14930,14910,44
20230802,143300,4382174820,14910,14920,14930,14910,261
20230802,143200,4378282030,14940,14940,14940,14940,230
20230802,143100,4374845830,14940,14940,14940,14940,0
20230802,143000,4374845830,14940,14920,14940,14880,500
20230802,142900,4367384770,14930,14930,14930,14930,451
20230802,142800,4360651340,14940,14890,14940,14890,304
20230802,142700,4356124630,14890,14900,14900,14890,510
20230802,142600,4348527810,14900,14920,14920,14900,525
20230802,142500,4340705050,14910,14940,14940,14910,505
20230802,142400,4333169400,14910,14910,14910,14910,3
20230802,142300,4333124670,14900,14910,14910,14900,165
20230802,142200,4330664650,14910,14930,14930,14910,349
20230802,142100,4325460330,14960,14910,14960,14910,871
20230802,142000,4312467540,14910,14910,14910,14900,288
20230802,141900,4308174740,14900,14900,14910,14900,160
20230802,141800,4305790730,14910,14910,14910,14900,516
20230802,141700,4298099740,14910,14910,14910,14910,14
20230802,141600,4297891000,14920,14930,14950,14920,229
20230802,141500,4294474240,14920,14930,14930,14920,66
20230802,141400,4293489170,14930,14930,14930,14920,92
20230802,141300,4292116310,14930,14930,14930,14930,108
20230802,141200,4290503870,14930,14930,14930,14930,59
20230802,141100,4289623000,14930,14920,14930,14920,380
20230802,141000,4283953060,14930,14930,14930,14920,227
20230802,140900,4280563990,14930,14940,14940,14930,371
20230802,140800,4275024410,14980,14980,14980,14980,7
20230802,140700,4274919550,14940,14920,14940,14920,186
20230802,140600,4272141750,14930,14940,14940,14930,208
20230802,140500,4269035330,14940,14950,14950,14940,24
20230802,140400,4268676580,14950,14990,14990,14950,316
20230802,140300,4263945090,14970,14970,14990,14970,257
20230802,140200,4260096180,14920,14910,14920,14910,4238
20230802,140100,4196868180,14910,14920,14920,14900,232
20230802,140000,4193410450,14920,14900,14920,14900,348
20230802,135900,4188223120,14900,14900,14900,14900,153
20230802,135800,4185943420,14910,14910,14910,14900,162
20230802,135700,4183528500,14910,14930,14930,14910,647
20230802,135600,4173879460,14920,14940,14940,14920,60
20230802,135500,4172983760,14940,14970,14970,14940,590
20230802,135400,4164163640,14990,14970,14990,14970,784
20230802,135300,4152414270,14960,14910,14960,14860,2099
20230802,135200,4121153550,14900,14820,14900,14820,1608
20230802,135100,4097206790,14810,14860,14880,14810,3063
20230802,135000,4051756460,14870,14840,14870,14830,597
20230802,134900,4042899560,14830,14840,14880,14830,536
20230802,134800,4034944970,14850,14830,14850,14800,1831
20230802,134700,4007807270,14830,14860,14880,14830,3341
20230802,134600,3958195150,14890,14890,14890,14890,32
20230802,134500,3957718670,14860,14900,14900,14860,548
20230802,134400,3949575350,14900,14910,14920,14860,5281
20230802,134300,3870919280,14910,14920,14920,14910,612
20230802,134200,3861794350,14920,14930,14930,14910,121
20230802,134100,3859989160,14910,14900,14910,14900,268
20230802,134000,3855993780,14900,14910,14910,14900,1830
20230802,133900,3828726680,14910,14910,14910,14900,2393
20230802,133800,3793047220,14910,14930,14930,14910,1240
20230802,133700,3774556150,14920,14920,14920,14920,465
20230802,133600,3767618350,14910,14920,14920,14910,1530
20230802,133500,3744793480,14920,14950,14950,14910,1143
20230802,133400,3727730770,14950,14980,14980,14950,1977
20230802,133300,3698153210,14970,14980,14980,14970,1399
20230802,133200,3677203450,14980,14990,14990,14980,666
20230802,133100,3667226510,14990,14980,14990,14980,302
20230802,133000,3662701240,14990,14990,14990,14980,1290
20230802,132900,3643367640,14990,15000,15010,14990,5009
20230802,132800,3568234860,15010,15010,15010,15000,251
20230802,132700,3564467490,15020,15010,15020,15000,1541
20230802,132600,3541335670,15020,15030,15030,15020,1305
20230802,132500,3521730820,15030,15050,15050,15030,5678
20230802,132400,3436312920,15050,15050,15080,15050,842
20230802,132300,3423640600,15050,15070,15080,15050,3320
20230802,132200,3373622410,15080,15080,15080,15080,1533
20230802,132100,3350504770,15090,15080,15090,15080,559
20230802,132000,3342074420,15090,15090,15090,15090,2
20230802,131900,3342044240,15080,15090,15090,15080,83
20230802,131800,3340792460,15090,15100,15100,15080,1337
20230802,131700,3320616970,15100,15110,15110,15100,116
20230802,131600,3318865330,15100,15100,15100,15100,0
20230802,131500,3318865330,15100,15110,15110,15100,1198
20230802,131400,3300775520,15110,15110,15110,15110,170
20230802,131300,3298206820,15110,15110,15110,15110,1
20230802,131200,3298191710,15100,15100,15100,15100,98
20230802,131100,3296711910,15100,15100,15100,15100,2
20230802,131000,3296681710,15100,15100,15100,15100,2
20230802,130900,3296651510,15090,15100,15110,15090,262
20230802,130800,3292695790,15090,15100,15100,15090,3647
20230802,130700,3237628600,15110,15100,15110,15100,561
20230802,130600,3229157480,15100,15100,15110,15100,210
20230802,130500,3225986450,15110,15110,15110,15110,2
20230802,130400,3225956230,15100,15100,15100,15100,293
20230802,130300,3221531930,15110,15110,15110,15110,60
20230802,130200,3220625330,15110,15120,15120,15110,641
20230802,130100,3210939720,15110,15120,15120,15110,2020
20230802,130000,3180412490,15120,15120,15120,15120,10
20230802,125900,3180261290,15120,15120,15120,15120,205
20230802,125800,3177161690,15120,15120,15120,15120,30
20230802,125700,3176708090,15130,15130,15130,15130,16
20230802,125600,3176466010,15150,15120,15150,15110,1853
20230802,125500,3148451950,15130,15130,15130,15120,300
20230802,125400,3143914540,15120,15130,15140,15120,1792
20230802,125300,3116801970,15140,15140,15140,15140,7
20230802,125200,3116695990,15140,15140,15140,15130,81
20230802,125100,3115469850,15130,15130,15130,15130,210
20230802,125000,3112292550,15140,15140,15140,15130,122
20230802,124900,3110446570,15140,15140,15140,15140,42
20230802,124800,3109810690,15140,15140,15140,15140,2
20230802,124700,3109780410,15130,15140,15140,15130,159
20230802,124600,3107373160,15140,15140,15140,15140,50
20230802,124500,3106616160,15140,15130,15140,15130,442
20230802,124400,3099928690,15130,15140,15140,15130,971
20230802,124300,3085230230,15150,15150,15150,15150,34
20230802,124200,3084715130,15150,15150,15150,15150,71
20230802,124100,3083639480,15150,15150,15150,15150,506
20230802,124000,3075973580,15150,15160,15160,15150,128
20230802,123900,3074033760,15160,15150,15160,15140,512
20230802,123800,3066278180,15150,15150,15150,15150,20
20230802,123700,3065975180,15150,15150,15160,15150,71
20230802,123600,3064899490,15150,15150,15150,15150,34
20230802,123500,3064384390,15150,15170,15170,15150,864
20230802,123400,3051287790,15170,15180,15180,15170,36
20230802,123300,3050741330,15190,15190,15190,15190,10
20230802,123200,3050589430,15190,15180,15190,15180,22
20230802,123100,3050255370,15190,15170,15190,15170,224
20230802,123000,3046855690,15170,15170,15170,15170,231
20230802,122900,3043351420,15170,15170,15170,15170,0
20230802,122800,3043351420,15170,15170,15170,15170,5
20230802,122700,3043275570,15170,15170,15170,15170,572
20230802,122600,3034598330,15170,15170,15170,15170,326
20230802,122500,3029652910,15170,15170,15170,15170,0
20230802,122400,3029652910,15170,15170,15170,15170,100
20230802,122300,3028135910,15160,15160,15160,15160,200
20230802,122200,3025103910,15160,15150,15160,15140,242
20230802,122100,3021438090,15160,15160,15160,15160,84
20230802,122000,3020164650,15130,15130,15130,15130,100
20230802,121900,3018651650,15130,15140,15140,15130,399
20230802,121800,3012614730,15130,15130,15130,15130,0
20230802,121700,3012614730,15130,15150,15150,15130,401
20230802,121600,3006547140,15140,15140,15140,15140,0
20230802,121500,3006547140,15140,15140,15140,15130,1516
20230802,121400,2983605080,15140,15140,15140,15140,30
20230802,121300,2983150880,15130,15140,15140,15130,230
20230802,121200,2979669250,15140,15140,15140,15140,16
20230802,121100,2979427010,15140,15140,15140,15140,2
20230802,121000,2979396730,15130,15170,15170,15130,1438
20230802,120900,2957625030,15170,15170,15170,15170,2
20230802,120800,2957594690,15170,15170,15170,15170,103
20230802,120700,2956032180,15170,15170,15170,15170,190
20230802,120600,2953149880,15170,15170,15170,15170,79
20230802,120500,2951951450,15180,15180,15180,15180,124
20230802,120400,2950069130,15180,15180,15180,15180,1
20230802,120300,2950053950,15180,15180,15180,15180,5
20230802,120200,2949978050,15180,15180,15180,15180,137
20230802,120100,2947898390,15150,15160,15160,15150,655
20230802,120000,2937974260,15160,15180,15180,15140,1280
20230802,115900,2918584130,15190,15180,15190,15180,64
20230802,115800,2917611990,15190,15210,15210,15190,364
20230802,115700,2912079930,15200,15190,15200,15190,121
20230802,115600,2910241700,15160,15160,15160,15130,512
20230802,115500,2902484170,15130,15160,15160,15130,743
20230802,115400,2891240490,15150,15160,15160,15150,593
20230802,115300,2882256490,15140,15130,15140,15130,21
20230802,115200,2881938750,15130,15120,15130,15120,1327
20230802,115100,2861862850,15120,15190,15190,15120,5309
20230802,115000,2781474730,15190,15190,15190,15190,184
20230802,114900,2778679770,15160,15190,15190,15160,168
20230802,114800,2776132560,15160,15190,15190,15160,847
20230802,114700,2763284950,15190,15170,15190,15170,112
20230802,114600,2761585670,15180,15190,15200,15180,205
20230802,114500,2758471750,15190,15170,15190,15170,210
20230802,114400,2755284050,15150,15160,15160,15150,454
20230802,114300,2748405280,15160,15160,15160,15150,145
20230802,114200,2746207780,15160,15160,15160,15150,178
20230802,114100,2743510580,15150,15150,15150,15150,5
20230802,114000,2743434830,15150,15150,15150,15150,136
20230802,113900,2741374430,15150,15150,15150,15150,10
20230802,113800,2741222930,15150,15140,15150,15140,216
20230802,113700,2737952530,15140,15130,15140,15120,704
20230802,113600,2727303850,15130,15140,15140,15130,785
20230802,113500,2715426700,15150,15150,15160,15140,119
20230802,113400,2713623080,15150,15130,15150,15120,2674
20230802,113300,2673156730,15140,15130,15150,15130,145
20230802,113200,2670961450,15140,15150,15150,15140,201
20230802,113100,2667918080,15140,15140,15140,15140,856
20230802,113000,2654958240,15130,15130,15140,15130,207
20230802,112900,2651826320,15140,15140,15140,15140,1012
20230802,112800,2636504640,15140,15140,15150,15140,845
20230802,112700,2623711290,15140,15150,15150,15140,357
20230802,112600,2618303590,15140,15140,15140,15140,300
20230802,112500,2613761590,15130,15140,15140,15130,325
20230802,112400,2608842070,15140,15160,15160,15140,2481
20230802,112300,2571251700,15160,15170,15170,15160,1032
20230802,112200,2555604160,15180,15170,15180,15160,664
20230802,112100,2545534340,15160,15170,15170,15160,753
20230802,112000,2534111540,15170,15200,15200,15170,825
20230802,111900,2521582580,15200,15200,15200,15200,20
20230802,111800,2521278580,15190,15200,15200,15190,120
20230802,111700,2519454720,15200,15200,15200,15200,9
20230802,111600,2519317920,15200,15190,15200,15190,130
20230802,111500,2517342720,15200,15190,15200,15190,250
20230802,111400,2513543220,15190,15190,15190,15190,0
20230802,111300,2513543220,15190,15200,15200,15190,105
20230802,111200,2511947770,15220,15210,15220,15190,1101
20230802,111100,2495213860,15210,15230,15230,15210,310
20230802,111000,2490496380,15260,15260,15260,15230,204
20230802,110900,2487383370,15260,15250,15260,15240,88
20230802,110800,2486041790,15260,15260,15260,15260,11
20230802,110700,2485873930,15260,15260,15260,15260,51
20230802,110600,2485095670,15260,15230,15260,15230,172
20230802,110500,2482473150,15230,15210,15230,15210,2562
20230802,110400,2443457970,15210,15200,15210,15200,208
20230802,110300,2440296100,15190,15200,15210,15190,1600
20230802,110200,2415982030,15200,15200,15220,15200,828
20230802,110100,2403396230,15200,15230,15230,15200,402
20230802,110000,2397284210,15230,15200,15250,15200,209
20230802,105900,2394105250,15200,15200,15210,15200,1706
20230802,105800,2368174040,15200,15230,15230,15200,8118
20230802,105700,2244589050,15230,15240,15240,15230,1193
20230802,105600,2226416630,15250,15240,15250,15240,429
20230802,105500,2219877280,15240,15250,15260,15240,439
20230802,105400,2213184860,15260,15300,15300,15260,64
20230802,105300,2212206580,15300,15260,15300,15260,3014
20230802,105200,2166212400,15270,15310,15310,15270,488
20230802,105100,2158749810,15310,15320,15330,15310,650
20230802,105000,2148795350,15320,15330,15340,15300,1050
20230802,104900,2132713320,15330,15350,15380,15330,409
20230802,104800,2126435010,15370,15300,15370,15300,1250
20230802,104700,2107275930,15300,15290,15300,15290,1334
20230802,104600,2086871290,15280,15260,15280,15260,931
20230802,104500,2072651450,15250,15250,15250,15250,2083
20230802,104400,2040885700,15250,15270,15270,15250,46
20230802,104300,2040184080,15240,15250,15250,15240,1010
20230802,104200,2024791480,15250,15250,15250,15250,100
20230802,104100,2023266480,15250,15240,15250,15240,80
20230802,104000,2022046500,15240,15260,15260,15240,765
20230802,103900,2010384370,15260,15260,15260,15260,332
20230802,103800,2005318050,15260,15270,15270,15260,8
20230802,103700,2005195920,15270,15270,15270,15260,506
20230802,103600,1997470590,15270,15270,15270,15260,441
20230802,103500,1990737020,15260,15270,15270,15260,368
20230802,103400,1985118460,15280,15250,15280,15250,1612
20230802,103300,1960519490,15250,15270,15270,15250,1401
20230802,103200,1939144040,15270,15280,15280,15250,169
20230802,103100,1936563650,15250,15250,15250,15250,2
20230802,103000,1936533150,15250,15290,15290,15250,128
20230802,102900,1934579910,15290,15230,15290,15230,220
20230802,102800,1931228110,15230,15250,15250,15230,1861
20230802,102700,1902872590,15250,15250,15250,15250,20
20230802,102600,1902567590,15250,15240,15250,15240,102
20230802,102500,1901012410,15240,15240,15250,15240,175
20230802,102400,1898345360,15240,15240,15240,15240,168
20230802,102300,1895785040,15240,15230,15240,15230,21
20230802,102200,1895465160,15230,15240,15240,15230,1530
20230802,102100,1872155400,15250,15280,15280,15250,1463
20230802,102000,1849820220,15290,15320,15320,15290,2182
20230802,101900,1816435310,15320,15300,15320,15290,1433
20230802,101800,1794505330,15300,15300,15320,15300,271
20230802,101700,1790358830,15300,15300,15300,15300,207
20230802,101600,1787191730,15300,15280,15300,15280,1149
20230802,101500,1769619610,15290,15270,15290,15270,37
20230802,101400,1769054600,15270,15270,15270,15260,325
20230802,101300,1764091860,15270,15280,15280,15260,222
20230802,101200,1760701930,15280,15280,15280,15280,191
20230802,101100,1757783450,15280,15290,15290,15280,11
20230802,101000,1757615340,15290,15290,15300,15280,377
20230802,100900,1751852380,15290,15300,15300,15290,504
20230802,100800,1744144410,15290,15300,15310,15290,1044
20230802,100700,1728171810,15290,15300,15300,15290,190
20230802,100600,1725265390,15310,15300,15310,15300,15
20230802,100500,1725035880,15290,15310,15310,15290,136
20230802,100400,1722954680,15320,15310,15320,15310,589
20230802,100300,1713931750,15310,15320,15320,15310,130
20230802,100200,1711940180,15320,15330,15330,15320,181
20230802,100100,1709166380,15340,15340,15340,15330,462
20230802,100000,1702083150,15330,15330,15370,15330,90
20230802,095900,1700703410,15300,15310,15310,15290,1213
20230802,095800,1682136530,15290,15290,15290,15280,390
20230802,095700,1676174470,15280,15330,15330,15280,11134
20230802,095600,1505611790,15330,15330,15330,15330,520
20230802,095500,1497640190,15330,15380,15380,15320,2225
20230802,095400,1463483530,15380,15390,15390,15380,144
20230802,095300,1461267600,15400,15410,15410,15400,252
20230802,095200,1457386780,15400,15400,15400,15400,0
20230802,095100,1457386780,15400,15420,15440,15400,449
20230802,095000,1450464490,15420,15420,15420,15400,748
20230802,094900,1438930930,15420,15430,15440,15420,122
20230802,094800,1437049500,15420,15420,15420,15420,127
20230802,094700,1435091160,15420,15420,15420,15420,1495
20230802,094600,1412038260,15420,15420,15430,15420,2343
20230802,094500,1375905830,15410,15410,15410,15400,820
20230802,094400,1363275610,15420,15420,15430,15420,396
20230802,094300,1357169190,15420,15440,15440,15400,738
20230802,094200,1345788030,15440,15400,15440,15400,1177
20230802,094100,1327654810,15400,15400,15400,15400,102
20230802,094000,1326084010,15400,15410,15420,15400,1627
20230802,093900,1301025860,15410,15420,15420,15410,1353
20230802,093800,1280168000,15430,15430,15430,15430,267
20230802,093700,1276048190,15430,15430,15430,15420,579
20230802,093600,1267114440,15430,15440,15440,15430,456
20230802,093500,1260078270,15450,15450,15450,15430,436
20230802,093400,1253347560,15450,15450,15450,15440,1603
20230802,093300,1228581810,15440,15430,15470,15430,4339
20230802,093200,1161549130,15430,15440,15440,15430,364
20230802,093100,1155929280,15440,15430,15480,15430,2020
20230802,093000,1124721020,15450,15480,15520,15440,4823
20230802,092900,1050153110,15530,15540,15550,15480,1750
20230802,092800,1022998030,15540,15480,15550,15480,6608
20230802,092700,920550020,15490,15460,15490,15460,1552
20230802,092600,896525300,15480,15450,15480,15440,836
20230802,092500,883592050,15450,15450,15500,15430,5728
20230802,092400,794962990,15450,15400,15470,15400,1797
20230802,092300,767226070,15430,15300,15430,15300,4804
20230802,092200,693382260,15300,15310,15320,15300,296
20230802,092100,688850290,15310,15280,15310,15270,2570
20230802,092000,649582410,15280,15300,15300,15280,1252
20230802,091900,630439150,15300,15330,15330,15300,719
20230802,091800,619436130,15330,15300,15330,15300,1233
20230802,091700,600566250,15300,15200,15300,15200,919
20230802,091600,586531000,15200,15200,15200,15190,1683
20230802,091500,560961440,15180,15180,15190,15180,4337
20230802,091400,495122920,15160,15280,15290,15160,4373
20230802,091300,428486820,15240,15290,15290,15240,330
20230802,091200,423450190,15300,15240,15300,15240,539
20230802,091100,415211960,15240,15220,15290,15200,2490
20230802,091000,377231290,15220,15170,15220,15170,1195
20230802,090900,359073970,15200,15160,15200,15160,180
20230802,090800,356345010,15200,15200,15200,15200,97
20230802,090700,354870610,15200,15130,15200,15130,1496
20230802,090600,332161220,15130,15120,15180,15100,1836
20230802,090500,304360590,15100,15190,15250,15100,5031
20230802,090400,228153250,15230,15240,15240,15200,984
20230802,090300,213174340,15210,15250,15260,15130,2595
20230802,090200,173764080,15180,15180,15270,15170,3641
20230802,090100,118385340,15170,15270,15270,15090,4479
20230802,090000,50517950,15250,15360,15360,15250,2991