KissMeData/033500/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190800,4977872730,14320,14320,14320,14320,5184
20230802,190700,4977872730,14320,14320,14320,14320,0
20230802,190600,4977872730,14320,14320,14320,14320,0
20230802,190500,4977872730,14320,14320,14320,14320,0
20230802,190400,4977872730,14320,14320,14320,14320,0
20230802,190300,4977872730,14320,14320,14320,14320,0
20230802,190200,4977872730,14320,14320,14320,14320,0
20230802,190100,4977872730,14320,14320,14320,14320,0
20230802,190000,4977872730,14320,14320,14320,14320,0
20230802,185900,4977872730,14320,14320,14320,14320,0
20230802,185800,4977872730,14320,14320,14320,14320,0
20230802,185700,4977872730,14320,14320,14320,14320,0
20230802,185600,4977872730,14320,14320,14320,14320,0
20230802,185500,4977872730,14320,14320,14320,14320,0
20230802,185400,4977872730,14320,14320,14320,14320,0
20230802,185300,4977872730,14320,14320,14320,14320,0
20230802,185200,4977872730,14320,14320,14320,14320,0
20230802,185100,4977872730,14320,14320,14320,14320,0
20230802,185000,4977872730,14320,14320,14320,14320,0
20230802,184900,4977872730,14320,14320,14320,14320,0
20230802,184800,4977872730,14320,14320,14320,14320,0
20230802,184700,4977872730,14320,14320,14320,14320,0
20230802,184600,4977872730,14320,14320,14320,14320,0
20230802,184500,4977872730,14320,14320,14320,14320,0
20230802,184400,4977872730,14320,14320,14320,14320,0
20230802,184300,4977872730,14320,14320,14320,14320,0
20230802,184200,4977872730,14320,14320,14320,14320,0
20230802,184100,4977872730,14320,14320,14320,14320,0
20230802,184000,4977872730,14320,14320,14320,14320,0
20230802,183900,4977872730,14320,14320,14320,14320,0
20230802,183800,4977872730,14320,14320,14320,14320,5184
20230802,183700,4977872730,14320,14320,14320,14320,0
20230802,183600,4977872730,14320,14320,14320,14320,0
20230802,183500,4977872730,14320,14320,14320,14320,0
20230802,183400,4977872730,14320,14320,14320,14320,0
20230802,183300,4977872730,14320,14320,14320,14320,0
20230802,183200,4977872730,14320,14320,14320,14320,0
20230802,183100,4977872730,14320,14320,14320,14320,0
20230802,183000,4977872730,14320,14320,14320,14320,0
20230802,182900,4977872730,14320,14320,14320,14320,0
20230802,182800,4977872730,14320,14320,14320,14320,0
20230802,182700,4977872730,14320,14320,14320,14320,0
20230802,182600,4977872730,14320,14320,14320,14320,0
20230802,182500,4977872730,14320,14320,14320,14320,0
20230802,182400,4977872730,14320,14320,14320,14320,0
20230802,182300,4977872730,14320,14320,14320,14320,0
20230802,182200,4977872730,14320,14320,14320,14320,0
20230802,182100,4977872730,14320,14320,14320,14320,0
20230802,182000,4977872730,14320,14320,14320,14320,0
20230802,181900,4977872730,14320,14320,14320,14320,0
20230802,181800,4977872730,14320,14320,14320,14320,0
20230802,181700,4977872730,14320,14320,14320,14320,0
20230802,181600,4977872730,14320,14320,14320,14320,0
20230802,181500,4977872730,14320,14320,14320,14320,0
20230802,181400,4977872730,14320,14320,14320,14320,0
20230802,181300,4977872730,14320,14320,14320,14320,0
20230802,181200,4977872730,14320,14320,14320,14320,0
20230802,181100,4977872730,14320,14320,14320,14320,0
20230802,181000,4977872730,14320,14320,14320,14320,0
20230802,180900,4977872730,14320,14320,14320,14320,0
20230802,180800,4977872730,14320,14320,14320,14320,5184
20230802,180700,4977872730,14320,14320,14320,14320,0
20230802,180600,4977872730,14320,14320,14320,14320,0
20230802,180500,4977872730,14320,14320,14320,14320,0
20230802,180400,4977872730,14320,14320,14320,14320,0
20230802,180300,4977872730,14320,14320,14320,14320,0
20230802,180200,4977872730,14320,14320,14320,14320,0
20230802,180100,4977872730,14320,14320,14320,14320,0
20230802,180000,4977872730,14320,14320,14320,14320,0
20230802,175900,4977872730,14320,14320,14320,14320,0
20230802,175800,4977872730,14320,14320,14320,14320,0
20230802,175700,4977872730,14320,14320,14320,14320,0
20230802,175600,4977872730,14320,14320,14320,14320,0
20230802,175500,4977872730,14320,14320,14320,14320,0
20230802,175400,4977872730,14320,14320,14320,14320,0
20230802,175300,4977872730,14320,14320,14320,14320,0
20230802,175200,4977872730,14320,14320,14320,14320,0
20230802,175100,4977872730,14320,14320,14320,14320,0
20230802,175000,4977872730,14320,14320,14320,14320,0
20230802,174900,4977872730,14320,14320,14320,14320,0
20230802,174800,4977872730,14320,14320,14320,14320,0
20230802,174700,4977872730,14320,14320,14320,14320,0
20230802,174600,4977872730,14320,14320,14320,14320,0
20230802,174500,4977872730,14320,14320,14320,14320,0
20230802,174400,4977872730,14320,14320,14320,14320,0
20230802,174300,4977872730,14320,14320,14320,14320,0
20230802,174200,4977872730,14320,14320,14320,14320,0
20230802,174100,4977872730,14320,14320,14320,14320,0
20230802,174000,4977872730,14320,14320,14320,14320,0
20230802,173900,4977872730,14320,14320,14320,14320,0
20230802,173800,4977872730,14320,14320,14320,14320,5184
20230802,173700,4977872730,14320,14320,14320,14320,0
20230802,173600,4977872730,14320,14320,14320,14320,0
20230802,173500,4977872730,14320,14320,14320,14320,0
20230802,173400,4977872730,14320,14320,14320,14320,0
20230802,173300,4977872730,14320,14320,14320,14320,0
20230802,173200,4977872730,14320,14320,14320,14320,0
20230802,173100,4977872730,14320,14320,14320,14320,0
20230802,173000,4977872730,14320,14320,14320,14320,0
20230802,172900,4977872730,14320,14320,14320,14320,0
20230802,172800,4977872730,14320,14320,14320,14320,0
20230802,172700,4977872730,14320,14320,14320,14320,0
20230802,172600,4977872730,14320,14320,14320,14320,0
20230802,172500,4977872730,14320,14320,14320,14320,0
20230802,172400,4977872730,14320,14320,14320,14320,0
20230802,172300,4977872730,14320,14320,14320,14320,0
20230802,172200,4977872730,14320,14320,14320,14320,0
20230802,172100,4977872730,14320,14320,14320,14320,0
20230802,172000,4977872730,14320,14320,14320,14320,0
20230802,171900,4977872730,14320,14320,14320,14320,0
20230802,171800,4977872730,14320,14320,14320,14320,0
20230802,171700,4977872730,14320,14320,14320,14320,0
20230802,171600,4977872730,14320,14320,14320,14320,0
20230802,171500,4977872730,14320,14320,14320,14320,0
20230802,171400,4977872730,14320,14320,14320,14320,0
20230802,171300,4977872730,14320,14320,14320,14320,0
20230802,171200,4977872730,14320,14320,14320,14320,0
20230802,171100,4977872730,14320,14320,14320,14320,0
20230802,171000,4977872730,14320,14320,14320,14320,0
20230802,170900,4977872730,14320,14320,14320,14320,0
20230802,170800,4977872730,14320,14320,14320,14320,5184
20230802,170700,4977872730,14320,14320,14320,14320,0
20230802,170600,4977872730,14320,14320,14320,14320,0
20230802,170500,4977872730,14320,14320,14320,14320,0
20230802,170400,4977872730,14320,14320,14320,14320,0
20230802,170300,4977872730,14320,14320,14320,14320,0
20230802,170200,4977872730,14320,14320,14320,14320,0
20230802,170100,4977872730,14320,14320,14320,14320,0
20230802,170000,4977872730,14320,14320,14320,14320,0
20230802,165900,4977872730,14320,14320,14320,14320,0
20230802,165800,4977872730,14320,14320,14320,14320,0
20230802,165700,4977872730,14320,14320,14320,14320,0
20230802,165600,4977872730,14320,14320,14320,14320,0
20230802,165500,4977872730,14320,14320,14320,14320,0
20230802,165400,4977872730,14320,14320,14320,14320,0
20230802,165300,4977872730,14320,14320,14320,14320,0
20230802,165200,4977872730,14320,14320,14320,14320,0
20230802,165100,4977872730,14320,14320,14320,14320,0
20230802,165000,4977872730,14320,14320,14320,14320,0
20230802,164900,4977872730,14320,14320,14320,14320,0
20230802,164800,4977872730,14320,14320,14320,14320,0
20230802,164700,4977872730,14320,14320,14320,14320,0
20230802,164600,4977872730,14320,14320,14320,14320,0
20230802,164500,4977872730,14320,14320,14320,14320,0
20230802,164400,4977872730,14320,14320,14320,14320,0
20230802,164300,4977872730,14320,14320,14320,14320,0
20230802,164200,4977872730,14320,14320,14320,14320,0
20230802,164100,4977872730,14320,14320,14320,14320,0
20230802,164000,4977872730,14320,14320,14320,14320,0
20230802,163900,4977872730,14320,14320,14320,14320,0
20230802,163800,4977872730,14320,14320,14320,14320,5184
20230802,163700,4977872730,14320,14320,14320,14320,0
20230802,163600,4977872730,14320,14320,14320,14320,0
20230802,163500,4977872730,14320,14320,14320,14320,0
20230802,163400,4977872730,14320,14320,14320,14320,0
20230802,163300,4977872730,14320,14320,14320,14320,0
20230802,163200,4977872730,14320,14320,14320,14320,0
20230802,163100,4977872730,14320,14320,14320,14320,0
20230802,163000,4977872730,14320,14320,14320,14320,0
20230802,162900,4977872730,14320,14320,14320,14320,0
20230802,162800,4977872730,14320,14320,14320,14320,0
20230802,162700,4977872730,14320,14320,14320,14320,0
20230802,162600,4977872730,14320,14320,14320,14320,0
20230802,162500,4977872730,14320,14320,14320,14320,0
20230802,162400,4977872730,14320,14320,14320,14320,0
20230802,162300,4977872730,14320,14320,14320,14320,0
20230802,162200,4977872730,14320,14320,14320,14320,0
20230802,162100,4977872730,14320,14320,14320,14320,0
20230802,162000,4977872730,14320,14320,14320,14320,0
20230802,161900,4977872730,14320,14320,14320,14320,0
20230802,161800,4977872730,14320,14320,14320,14320,0
20230802,161700,4977872730,14320,14320,14320,14320,0
20230802,161600,4977872730,14320,14320,14320,14320,0
20230802,161500,4977872730,14320,14320,14320,14320,0
20230802,161400,4977872730,14320,14320,14320,14320,0
20230802,161300,4977872730,14320,14320,14320,14320,0
20230802,161200,4977872730,14320,14320,14320,14320,0
20230802,161100,4977872730,14320,14320,14320,14320,0
20230802,161000,4977872730,14320,14320,14320,14320,0
20230802,160900,4977872730,14320,14320,14320,14320,0
20230802,160800,4977872730,14320,14320,14320,14320,5184
20230802,160700,4977872730,14320,14320,14320,14320,0
20230802,160600,4977872730,14320,14320,14320,14320,0
20230802,160500,4977872730,14320,14320,14320,14320,0
20230802,160400,4977872730,14320,14320,14320,14320,0
20230802,160300,4977872730,14320,14320,14320,14320,0
20230802,160200,4977872730,14320,14320,14320,14320,0
20230802,160100,4977872730,14320,14320,14320,14320,0
20230802,160000,4977872730,14320,14320,14320,14320,0
20230802,155900,4977872730,14320,14320,14320,14320,0
20230802,155800,4977872730,14320,14320,14320,14320,0
20230802,155700,4977872730,14320,14320,14320,14320,0
20230802,155600,4977872730,14320,14320,14320,14320,0
20230802,155500,4977872730,14320,14320,14320,14320,0
20230802,155400,4977872730,14320,14320,14320,14320,0
20230802,155300,4977872730,14320,14320,14320,14320,0
20230802,155200,4977872730,14320,14320,14320,14320,0
20230802,155100,4977872730,14320,14320,14320,14320,0
20230802,155000,4977872730,14320,14320,14320,14320,0
20230802,154900,4977872730,14320,14320,14320,14320,0
20230802,154800,4977872730,14320,14320,14320,14320,0
20230802,154700,4977872730,14320,14320,14320,14320,0
20230802,154600,4977872730,14320,14320,14320,14320,0
20230802,154500,4977872730,14320,14320,14320,14320,0
20230802,154400,4977872730,14320,14320,14320,14320,0
20230802,154300,4977872730,14320,14320,14320,14320,0
20230802,154200,4977872730,14320,14320,14320,14320,0
20230802,154100,4977872730,14320,14320,14320,14320,0
20230802,154000,4977872730,14320,14320,14320,14320,0
20230802,153900,4977872730,14320,14320,14320,14320,0
20230802,153800,4977872730,14320,14320,14320,14320,5184
20230802,153700,4977872730,14320,14320,14320,14320,0
20230802,153600,4977872730,14320,14320,14320,14320,0
20230802,153500,4977872730,14320,14320,14320,14320,0
20230802,153400,4977872730,14320,14320,14320,14320,0
20230802,153300,4977872730,14320,14320,14320,14320,0
20230802,153200,4977872730,14320,14320,14320,14320,0
20230802,153100,4977872730,14320,14320,14320,14320,0
20230802,153000,4977872730,14320,14320,14320,14320,5184
20230802,152900,4903637850,14320,14320,14320,14320,0
20230802,152800,4903637850,14320,14320,14320,14320,0
20230802,152700,4903637850,14320,14320,14320,14320,0
20230802,152600,4903637850,14320,14320,14320,14320,0
20230802,152500,4903637850,14320,14320,14320,14320,0
20230802,152400,4903637850,14320,14320,14320,14320,0
20230802,152300,4903637850,14320,14320,14320,14320,0
20230802,152200,4903637850,14320,14320,14320,14320,0
20230802,152100,4903637850,14320,14320,14320,14320,0
20230802,152000,4903637850,14320,14320,14320,14320,0
20230802,151900,4903637850,14320,14340,14340,14320,857
20230802,151800,4891357800,14330,14270,14330,14270,814
20230802,151700,4879723890,14280,14280,14300,14270,2119
20230802,151600,4849457050,14270,14250,14320,14250,587
20230802,151500,4841071900,14250,14310,14310,14250,1511
20230802,151400,4819508080,14300,14300,14310,14290,446
20230802,151300,4813129480,14300,14240,14310,14240,601
20230802,151200,4804543560,14310,14310,14320,14220,18820
20230802,151100,4536037470,14310,14310,14330,14310,535
20230802,151000,4528375840,14310,14320,14330,14310,2657
20230802,150900,4490348510,14310,14330,14330,14310,936
20230802,150800,4476943880,14330,14330,14340,14330,247
20230802,150700,4473403910,14340,14330,14340,14330,160
20230802,150600,4471111090,14330,14330,14330,14330,114
20230802,150500,4469477470,14330,14310,14330,14310,93
20230802,150400,4468145410,14310,14340,14340,14310,4275
20230802,150300,4406918230,14340,14340,14340,14330,163
20230802,150200,4404580860,14340,14340,14340,14340,1240
20230802,150100,4386799260,14340,14340,14350,14340,102
20230802,150000,4385336080,14340,14340,14360,14340,1303
20230802,145900,4366641420,14340,14350,14350,14340,606
20230802,145800,4357945560,14350,14350,14350,14340,154
20230802,145700,4355735800,14350,14360,14360,14350,316
20230802,145600,4351200580,14360,14360,14370,14360,211
20230802,145500,4348169760,14360,14370,14370,14360,157
20230802,145400,4345915230,14360,14360,14360,14350,192
20230802,145300,4343159580,14360,14360,14370,14350,296
20230802,145200,4338908680,14350,14350,14360,14350,131
20230802,145100,4337028820,14350,14340,14350,14340,812
20230802,145000,4325377690,14340,14350,14360,14340,1239
20230802,144900,4307599790,14350,14360,14370,14350,863
20230802,144800,4295214160,14360,14360,14370,14360,403
20230802,144700,4289426600,14360,14370,14370,14360,411
20230802,144600,4283523660,14370,14370,14370,14360,656
20230802,144500,4274096960,14370,14370,14370,14370,88
20230802,144400,4272832400,14370,14390,14390,14370,263
20230802,144300,4269048540,14390,14420,14420,14360,1283
20230802,144200,4250584490,14420,14430,14450,14420,206
20230802,144100,4247608020,14420,14410,14420,14410,83
20230802,144000,4246411170,14430,14400,14430,14400,318
20230802,143900,4241829400,14400,14400,14400,14400,101
20230802,143800,4240375000,14400,14390,14400,14390,340
20230802,143700,4235480900,14390,14370,14390,14370,101
20230802,143600,4234027530,14370,14370,14370,14370,2
20230802,143500,4233998790,14360,14380,14380,14360,113
20230802,143400,4232374600,14410,14400,14420,14400,85
20230802,143300,4231149880,14350,14380,14380,14350,420
20230802,143200,4225116090,14380,14380,14380,14380,74
20230802,143100,4224051970,14380,14380,14380,14380,147
20230802,143000,4221938110,14380,14380,14380,14380,59
20230802,142900,4221089690,14380,14360,14400,14360,613
20230802,142800,4212265140,14360,14350,14360,14350,57
20230802,142700,4211446860,14370,14420,14420,14350,894
20230802,142600,4198587900,14400,14380,14400,14380,283
20230802,142500,4194517360,14390,14420,14420,14390,27
20230802,142400,4194128410,14490,14370,14490,14370,695
20230802,142300,4184098830,14380,14360,14380,14360,477
20230802,142200,4177245460,14360,14350,14360,14350,23
20230802,142100,4176915260,14350,14350,14350,14350,5
20230802,142000,4176843510,14350,14340,14350,14340,15
20230802,141900,4176628270,14340,14330,14350,14330,279
20230802,141800,4172626950,14330,14330,14330,14290,358
20230802,141700,4167498530,14280,14300,14320,14280,494
20230802,141600,4160432330,14290,14280,14290,14280,353
20230802,141500,4155390760,14280,14280,14300,14280,400
20230802,141400,4149678160,14280,14280,14280,14280,413
20230802,141300,4143780520,14270,14270,14330,14260,668
20230802,141200,4134241360,14280,14270,14290,14260,1044
20230802,141100,4119336180,14270,14270,14280,14260,613
20230802,141000,4110589480,14260,14270,14270,14250,2557
20230802,140900,4074112080,14280,14290,14290,14280,886
20230802,140800,4061455260,14300,14280,14300,14280,1063
20230802,140700,4046262570,14280,14280,14290,14270,844
20230802,140600,4034212570,14280,14290,14300,14270,1522
20230802,140500,4012466420,14280,14290,14290,14280,1950
20230802,140400,3984607550,14300,14310,14310,14300,1299
20230802,140300,3966030700,14300,14320,14330,14300,986
20230802,140200,3951919070,14320,14320,14320,14320,832
20230802,140100,3940004830,14330,14350,14350,14330,745
20230802,140000,3929326520,14340,14350,14350,14340,779
20230802,135900,3918149740,14350,14360,14360,14350,338
20230802,135800,3913298810,14360,14360,14360,14360,164
20230802,135700,3910943770,14350,14370,14370,14350,87
20230802,135600,3909694500,14370,14390,14390,14370,56
20230802,135500,3908888730,14390,14390,14390,14390,46
20230802,135400,3908226790,14400,14390,14400,14380,401
20230802,135300,3902457600,14380,14340,14390,14340,429
20230802,135200,3896294590,14340,14350,14350,14310,262
20230802,135100,3892537040,14350,14340,14350,14330,324
20230802,135000,3887889640,14330,14340,14350,14330,831
20230802,134900,3875975610,14330,14290,14330,14290,1333
20230802,134800,3856903530,14290,14300,14300,14290,251
20230802,134700,3853316730,14310,14300,14310,14300,1994
20230802,134600,3824802060,14310,14310,14320,14310,1704
20230802,134500,3800417040,14310,14320,14320,14310,1522
20230802,134400,3778626220,14310,14320,14320,14310,575
20230802,134300,3770397240,14310,14310,14320,14310,338
20230802,134200,3765559870,14310,14320,14320,14300,1505
20230802,134100,3744030430,14320,14340,14340,14300,10673
20230802,134000,3591185830,14340,14360,14360,14340,469
20230802,133900,3584458510,14400,14330,14400,14330,1079
20230802,133800,3568979660,14330,14350,14350,14330,288
20230802,133700,3564849390,14360,14380,14400,14360,1022
20230802,133600,3550149330,14500,14380,14500,14330,5525
20230802,133500,3470677460,14380,14380,14390,14380,208
20230802,133400,3467684420,14380,14370,14380,14370,422
20230802,133300,3461619290,14370,14370,14380,14370,267
20230802,133200,3457782320,14380,14400,14400,14380,1121
20230802,133100,3441649660,14400,14430,14430,14400,196
20230802,133000,3438824110,14430,14400,14430,14400,80
20230802,132900,3437671900,14400,14400,14400,14400,215
20230802,132800,3434575900,14400,14400,14400,14390,167
20230802,132700,3432171340,14400,14380,14430,14380,253
20230802,132600,3428527460,14380,14400,14400,14380,342
20230802,132500,3423604390,14400,14410,14430,14400,462
20230802,132400,3416947570,14430,14410,14430,14410,732
20230802,132300,3406392180,14410,14420,14420,14410,1934
20230802,132200,3378514700,14410,14420,14420,14400,2191
20230802,132100,3346940560,14420,14430,14430,14410,205
20230802,132000,3343985130,14430,14450,14450,14430,2478
20230802,131900,3308194870,14450,14460,14460,14450,877
20230802,131800,3295513460,14470,14460,14470,14460,22
20230802,131700,3295195320,14460,14470,14470,14460,284
20230802,131600,3291088330,14470,14470,14470,14470,551
20230802,131500,3283115360,14470,14480,14480,14470,338
20230802,131400,3278221340,14480,14510,14510,14480,1220
20230802,131300,3260540630,14510,14510,14510,14510,11
20230802,131200,3260381020,14510,14510,14510,14510,40
20230802,131100,3259800620,14510,14510,14510,14510,1
20230802,131000,3259786110,14510,14510,14510,14500,1457
20230802,130900,3238654110,14510,14570,14570,14510,413
20230802,130800,3232657310,14520,14520,14520,14520,451
20230802,130700,3226108790,14520,14540,14540,14520,340
20230802,130600,3221169860,14540,14580,14580,14540,142
20230802,130500,3219102420,14580,14580,14580,14580,50
20230802,130400,3218373420,14590,14590,14590,14590,100
20230802,130300,3216914420,14590,14550,14600,14550,217
20230802,130200,3213750660,14550,14540,14550,14540,599
20230802,130100,3205038470,14530,14530,14530,14530,427
20230802,130000,3198834160,14540,14540,14540,14540,101
20230802,125900,3197365620,14540,14540,14540,14540,557
20230802,125800,3189266840,14550,14580,14580,14550,1493
20230802,125700,3167526610,14580,14580,14580,14580,7
20230802,125600,3167424550,14580,14590,14590,14580,1613
20230802,125500,3143900000,14590,14610,14610,14590,2662
20230802,125400,3105033980,14620,14630,14630,14620,451
20230802,125300,3098440350,14660,14660,14660,14660,0
20230802,125200,3098440350,14660,14650,14660,14620,59
20230802,125100,3097577480,14650,14650,14650,14650,0
20230802,125000,3097577480,14650,14650,14650,14650,32
20230802,124900,3097108680,14640,14640,14640,14640,5
20230802,124800,3097035480,14640,14640,14640,14640,579
20230802,124700,3088558920,14640,14640,14710,14640,836
20230802,124600,3076292270,14640,14640,14640,14640,7
20230802,124500,3076189790,14640,14620,14640,14620,53
20230802,124400,3075414270,14610,14610,14610,14610,66
20230802,124300,3074450010,14610,14610,14610,14600,519
20230802,124200,3066867580,14600,14600,14600,14600,300
20230802,124100,3062487580,14630,14620,14630,14570,357
20230802,124000,3057276270,14620,14590,14620,14590,510
20230802,123900,3049825220,14600,14580,14600,14580,1096
20230802,123800,3033824780,14580,14570,14580,14570,176
20230802,123700,3031260450,14580,14580,14580,14580,20
20230802,123600,3030968850,14570,14560,14570,14560,710
20230802,123500,3020624270,14560,14560,14560,14560,0
20230802,123400,3020624270,14560,14560,14560,14560,0
20230802,123300,3020624270,14560,14560,14560,14560,0
20230802,123200,3020624270,14560,14550,14560,14550,105
20230802,123100,3019095720,14550,14550,14550,14550,37
20230802,123000,3018557370,14540,14540,14540,14540,0
20230802,122900,3018557370,14540,14540,14540,14540,0
20230802,122800,3018557370,14540,14550,14550,14540,2
20230802,122700,3018528280,14550,14550,14550,14550,0
20230802,122600,3018528280,14550,14550,14550,14550,317
20230802,122500,3013915930,14550,14550,14550,14550,197
20230802,122400,3011049580,14550,14550,14550,14550,4
20230802,122300,3010991380,14530,14530,14530,14530,10
20230802,122200,3010846080,14530,14520,14540,14520,509
20230802,122100,3003448400,14510,14510,14510,14510,64
20230802,122000,3002519760,14500,14510,14520,14500,433
20230802,121900,2996238900,14510,14530,14530,14510,500
20230802,121800,2988983190,14530,14530,14530,14530,178
20230802,121700,2986396850,14530,14530,14530,14530,56
20230802,121600,2985583170,14500,14500,14500,14500,0
20230802,121500,2985583170,14500,14510,14510,14500,350
20230802,121400,2980505080,14510,14510,14510,14510,6
20230802,121300,2980418020,14510,14520,14520,14510,572
20230802,121200,2972115520,14520,14540,14540,14520,124
20230802,121100,2970313710,14540,14540,14540,14540,133
20230802,121000,2968379890,14550,14550,14550,14550,36
20230802,120900,2967856090,14550,14540,14550,14540,7
20230802,120800,2967754280,14550,14550,14550,14550,25
20230802,120700,2967390530,14550,14560,14560,14550,180
20230802,120600,2964770730,14560,14560,14570,14550,3654
20230802,120500,2911567220,14560,14550,14560,14540,878
20230802,120400,2898786970,14540,14530,14540,14530,333
20230802,120300,2893945160,14530,14530,14530,14520,70
20230802,120200,2892928260,14520,14530,14530,14520,56
20230802,120100,2892114810,14530,14530,14530,14530,55
20230802,120000,2891315660,14550,14540,14550,14540,142
20230802,115900,2889250950,14540,14530,14540,14530,35
20230802,115800,2888742390,14530,14540,14540,14530,197
20230802,115700,2885878140,14530,14520,14530,14520,551
20230802,115600,2877873790,14520,14500,14520,14500,643
20230802,115500,2868550230,14500,14480,14520,14440,667
20230802,115400,2858891810,14430,14510,14510,14430,5332
20230802,115300,2781797890,14510,14510,14510,14510,361
20230802,115200,2776559780,14510,14490,14550,14490,960
20230802,115100,2762613910,14470,14480,14490,14460,2136
20230802,115000,2731719800,14480,14510,14510,14480,2057
20230802,114900,2701895230,14510,14530,14540,14510,549
20230802,114800,2693924540,14540,14530,14540,14520,728
20230802,114700,2683351870,14530,14550,14560,14530,301
20230802,114600,2678974070,14550,14540,14550,14540,201
20230802,114500,2676051400,14520,14540,14540,14520,45
20230802,114400,2675397780,14540,14500,14540,14500,2058
20230802,114300,2645528230,14510,14510,14520,14500,1328
20230802,114200,2626264950,14510,14530,14530,14510,511
20230802,114100,2618842410,14530,14520,14550,14520,292
20230802,114000,2614599700,14520,14560,14560,14520,972
20230802,113900,2600477980,14560,14540,14560,14540,53
20230802,113800,2599707160,14560,14560,14560,14560,180
20230802,113700,2597086360,14560,14550,14560,14540,1010
20230802,113600,2582392190,14550,14560,14560,14550,126
20230802,113500,2580557840,14570,14560,14570,14560,284
20230802,113400,2576422670,14560,14570,14570,14560,281
20230802,113300,2572328530,14570,14580,14580,14570,255
20230802,113200,2568610980,14580,14580,14580,14570,44
20230802,113100,2567969810,14580,14580,14580,14580,257
20230802,113000,2564222750,14560,14560,14560,14560,220
20230802,112900,2561019550,14560,14570,14570,14560,703
20230802,112800,2550781360,14570,14600,14600,14570,616
20230802,112700,2541790830,14560,14580,14610,14560,907
20230802,112600,2528558750,14580,14580,14580,14580,14
20230802,112500,2528354630,14560,14570,14580,14560,317
20230802,112400,2523736170,14560,14570,14580,14560,2407
20230802,112300,2488679230,14570,14620,14620,14570,782
20230802,112200,2477260690,14620,14570,14620,14570,1149
20230802,112100,2460506120,14570,14590,14590,14570,156
20230802,112000,2458230500,14600,14600,14600,14600,500
20230802,111900,2450930500,14600,14580,14620,14580,995
20230802,111800,2436411250,14620,14600,14620,14580,1300
20230802,111700,2417450110,14600,14640,14650,14550,10563
20230802,111600,2263377810,14640,14680,14700,14610,2340
20230802,111500,2229127190,14700,14700,14700,14700,133
20230802,111400,2227172090,14700,14660,14700,14660,73
20230802,111300,2226101750,14650,14700,14710,14650,4340
20230802,111200,2162469730,14710,14730,14730,14710,1049
20230802,111100,2147035700,14730,14730,14730,14710,84
20230802,111000,2145798970,14720,14730,14730,14720,52
20230802,110900,2145033480,14740,14740,14740,14740,110
20230802,110800,2143412080,14720,14740,14740,14720,11
20230802,110700,2143249960,14740,14740,14740,14740,14
20230802,110600,2143043600,14710,14740,14740,14710,35
20230802,110500,2142528720,14740,14720,14740,14710,301
20230802,110400,2138099700,14720,14720,14720,14720,4
20230802,110300,2138040820,14700,14680,14700,14680,518
20230802,110200,2130430840,14680,14700,14700,14680,440
20230802,110100,2123965840,14700,14700,14720,14700,1323
20230802,110000,2104517440,14700,14710,14710,14700,1177
20230802,105900,2087215430,14710,14720,14720,14710,2193
20230802,105800,2054939410,14720,14710,14720,14710,984
20230802,105700,2040456430,14710,14720,14720,14710,1175
20230802,105600,2023163430,14720,14790,14800,14720,1609
20230802,105500,1999441900,14790,14790,14790,14780,9
20230802,105400,1999308800,14790,14780,14790,14770,143
20230802,105300,1997195920,14790,14830,14830,14790,894
20230802,105200,1983969850,14830,14830,14830,14800,16
20230802,105100,1983732600,14800,14820,14820,14800,255
20230802,105000,1979956010,14820,14820,14840,14820,354
20230802,104900,1974709430,14820,14820,14820,14810,468
20230802,104800,1967775770,14820,14840,14840,14820,228
20230802,104700,1964393870,14860,14860,14860,14850,54
20230802,104600,1963591860,14860,14860,14860,14860,115
20230802,104500,1961882960,14870,14870,14870,14870,0
20230802,104400,1961882960,14870,14840,14870,14840,14
20230802,104300,1961674830,14860,14790,14860,14790,562
20230802,104200,1953340140,14810,14800,14810,14790,231
20230802,104100,1949921090,14790,14760,14790,14760,546
20230802,104000,1941849350,14760,14760,14760,14760,906
20230802,103900,1928476790,14760,14760,14800,14760,1070
20230802,103800,1912682420,14760,14760,14760,14760,26
20230802,103700,1912298660,14760,14760,14780,14760,234
20230802,103600,1908844600,14760,14760,14760,14760,251
20230802,103500,1905139840,14760,14800,14800,14760,424
20230802,103400,1898875770,14790,14790,14790,14790,346
20230802,103300,1893758430,14800,14810,14820,14790,241
20230802,103200,1890192600,14810,14820,14820,14800,289
20230802,103100,1885913690,14860,14810,14860,14810,109
20230802,103000,1884298800,14810,14800,14810,14800,1185
20230802,102900,1866750640,14810,14800,14810,14800,237
20230802,102800,1863242840,14800,14800,14810,14800,672
20230802,102700,1853296250,14790,14790,14790,14790,100
20230802,102600,1851817250,14800,14800,14800,14790,707
20230802,102500,1841353660,14800,14890,14890,14800,4298
20230802,102400,1777678310,14830,14840,14840,14830,300
20230802,102300,1773226850,14840,14850,14850,14840,144
20230802,102200,1771088790,14890,14850,14890,14850,982
20230802,102100,1756477610,14850,14830,14850,14830,963
20230802,102000,1742180830,14830,14840,14840,14830,2451
20230802,101900,1705817920,14850,14860,14860,14850,1291
20230802,101800,1686646030,14860,14880,14880,14860,746
20230802,101700,1675559500,14880,14880,14880,14880,43
20230802,101600,1674919660,14880,14900,14900,14880,118
20230802,101500,1673161810,14880,14880,14880,14880,0
20230802,101400,1673161810,14880,14870,14880,14870,320
20230802,101300,1668403360,14890,14880,14890,14870,155
20230802,101200,1666097030,14900,14890,14900,14890,770
20230802,101100,1654631030,14900,14900,14900,14900,265
20230802,101000,1650682530,14900,14900,14900,14900,93
20230802,100900,1649296830,14890,14890,14890,14890,211
20230802,100800,1646155040,14890,14890,14900,14870,851
20230802,100700,1633485750,14930,14870,14950,14870,552
20230802,100600,1625257210,14850,14870,14870,14850,952
20230802,100500,1611108980,14860,14910,14910,14860,1752
20230802,100400,1585070530,14910,14930,14930,14910,238
20230802,100300,1581519550,14950,14900,14950,14900,256
20230802,100200,1577698630,14890,14890,14890,14860,1023
20230802,100100,1562484700,14900,14940,14940,14880,1737
20230802,100000,1536614730,14940,14960,14960,14910,527
20230802,095900,1528739530,14980,15020,15020,14960,3097
20230802,095800,1482346210,15010,15050,15050,15010,2528
20230802,095700,1444308990,15050,15060,15070,15050,730
20230802,095600,1433313460,15060,15010,15070,15000,4164
20230802,095500,1370684020,15010,15030,15030,15010,973
20230802,095400,1356070900,15030,15030,15030,15030,1269
20230802,095300,1336997830,15030,15030,15030,15020,2358
20230802,095200,1301564100,15030,15030,15030,15020,230
20230802,095100,1298107230,15030,15030,15030,15020,1535
20230802,095000,1275039720,15030,14980,15030,14960,5277
20230802,094900,1195875170,14980,14960,14990,14960,2641
20230802,094800,1156331930,14960,14950,14960,14940,430
20230802,094700,1149904140,14940,14920,14940,14920,501
20230802,094600,1142419580,14920,14930,14940,14920,492
20230802,094500,1135077820,14960,14950,14960,14900,773
20230802,094400,1123532290,14940,14950,14960,14940,163
20230802,094300,1121094930,14940,14920,14940,14920,371
20230802,094200,1115554800,14910,14930,14930,14900,66
20230802,094100,1114570600,14910,14900,14910,14900,61
20230802,094000,1113661590,14920,14920,14920,14920,13
20230802,093900,1113467630,14890,14910,14920,14890,1436
20230802,093800,1092059920,14900,14900,14900,14880,808
20230802,093700,1080024800,14890,14900,14900,14890,153
20230802,093600,1077745150,14900,14900,14900,14890,16
20230802,093500,1077506760,14900,14930,14930,14900,1967
20230802,093400,1048178510,14940,14940,14960,14940,851
20230802,093300,1035464330,14940,14930,14940,14910,679
20230802,093200,1025333520,14930,14880,14930,14880,2775
20230802,093100,983980450,14880,14900,14930,14860,2267
20230802,093000,950244230,14900,14890,14910,14890,110
20230802,092900,948604640,14890,14890,14910,14890,358
20230802,092800,943269080,14890,14870,14890,14860,1118
20230802,092700,926652630,14870,14850,14870,14850,170
20230802,092600,924126350,14850,14850,14860,14850,390
20230802,092500,918334730,14870,14830,14880,14830,605
20230802,092400,909359300,14830,14860,14880,14830,4981
20230802,092300,835391820,14870,14870,14870,14870,105
20230802,092200,833830470,14880,14870,14880,14870,786
20230802,092100,822142530,14870,14890,14890,14850,912
20230802,092000,808579460,14890,14910,14950,14890,649
20230802,091900,798910860,14910,14960,14960,14910,624
20230802,091800,789599330,14970,14900,14980,14900,51
20230802,091700,788837790,15010,14890,15010,14860,1636
20230802,091600,764369160,14890,14900,14900,14870,1232
20230802,091500,746033250,14890,15050,15050,14890,1743
20230802,091400,719969670,15050,15060,15080,14980,3080
20230802,091300,673689470,15010,15040,15080,15010,807
20230802,091200,661542360,15040,15100,15100,15030,762
20230802,091100,650057580,15100,15070,15110,14850,8952
20230802,091000,515356740,15070,15090,15100,14940,6647
20230802,090900,415272280,15090,15030,15130,15030,7189
20230802,090800,306812600,15030,15000,15040,14970,3671
20230802,090700,251665890,15010,14930,15010,14870,7780
20230802,090600,135092010,14940,14870,14940,14870,1380
20230802,090500,114497820,14910,14890,14910,14870,781
20230802,090400,102863910,14890,14840,14890,14840,398
20230802,090300,96952380,14770,14820,14850,14770,1977
20230802,090200,67673450,14780,14760,14780,14760,390
20230802,090100,61914850,14770,14770,14770,14700,231
20230802,090000,58510160,14770,14860,14870,14770,3660