KissMeData/082270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,1890654300,12700,12700,12700,12700,5683
20230802,193800,1890654300,12700,12700,12700,12700,0
20230802,193700,1890654300,12700,12700,12700,12700,0
20230802,193600,1890654300,12700,12700,12700,12700,0
20230802,193500,1890654300,12700,12700,12700,12700,0
20230802,193400,1890654300,12700,12700,12700,12700,0
20230802,193300,1890654300,12700,12700,12700,12700,0
20230802,193200,1890654300,12700,12700,12700,12700,0
20230802,193100,1890654300,12700,12700,12700,12700,0
20230802,193000,1890654300,12700,12700,12700,12700,0
20230802,192900,1890654300,12700,12700,12700,12700,0
20230802,192800,1890654300,12700,12700,12700,12700,0
20230802,192700,1890654300,12700,12700,12700,12700,0
20230802,192600,1890654300,12700,12700,12700,12700,0
20230802,192500,1890654300,12700,12700,12700,12700,0
20230802,192400,1890654300,12700,12700,12700,12700,0
20230802,192300,1890654300,12700,12700,12700,12700,0
20230802,192200,1890654300,12700,12700,12700,12700,0
20230802,192100,1890654300,12700,12700,12700,12700,0
20230802,192000,1890654300,12700,12700,12700,12700,0
20230802,191900,1890654300,12700,12700,12700,12700,0
20230802,191800,1890654300,12700,12700,12700,12700,0
20230802,191700,1890654300,12700,12700,12700,12700,0
20230802,191600,1890654300,12700,12700,12700,12700,0
20230802,191500,1890654300,12700,12700,12700,12700,0
20230802,191400,1890654300,12700,12700,12700,12700,0
20230802,191300,1890654300,12700,12700,12700,12700,0
20230802,191200,1890654300,12700,12700,12700,12700,0
20230802,191100,1890654300,12700,12700,12700,12700,0
20230802,191000,1890654300,12700,12700,12700,12700,0
20230802,190900,1890654300,12700,12700,12700,12700,5683
20230802,190800,1890654300,12700,12700,12700,12700,0
20230802,190700,1890654300,12700,12700,12700,12700,0
20230802,190600,1890654300,12700,12700,12700,12700,0
20230802,190500,1890654300,12700,12700,12700,12700,0
20230802,190400,1890654300,12700,12700,12700,12700,0
20230802,190300,1890654300,12700,12700,12700,12700,0
20230802,190200,1890654300,12700,12700,12700,12700,0
20230802,190100,1890654300,12700,12700,12700,12700,0
20230802,190000,1890654300,12700,12700,12700,12700,0
20230802,185900,1890654300,12700,12700,12700,12700,0
20230802,185800,1890654300,12700,12700,12700,12700,0
20230802,185700,1890654300,12700,12700,12700,12700,0
20230802,185600,1890654300,12700,12700,12700,12700,0
20230802,185500,1890654300,12700,12700,12700,12700,0
20230802,185400,1890654300,12700,12700,12700,12700,0
20230802,185300,1890654300,12700,12700,12700,12700,0
20230802,185200,1890654300,12700,12700,12700,12700,0
20230802,185100,1890654300,12700,12700,12700,12700,0
20230802,185000,1890654300,12700,12700,12700,12700,0
20230802,184900,1890654300,12700,12700,12700,12700,0
20230802,184800,1890654300,12700,12700,12700,12700,0
20230802,184700,1890654300,12700,12700,12700,12700,0
20230802,184600,1890654300,12700,12700,12700,12700,0
20230802,184500,1890654300,12700,12700,12700,12700,0
20230802,184400,1890654300,12700,12700,12700,12700,0
20230802,184300,1890654300,12700,12700,12700,12700,0
20230802,184200,1890654300,12700,12700,12700,12700,0
20230802,184100,1890654300,12700,12700,12700,12700,0
20230802,184000,1890654300,12700,12700,12700,12700,0
20230802,183900,1890654300,12700,12700,12700,12700,5683
20230802,183800,1890654300,12700,12700,12700,12700,0
20230802,183700,1890654300,12700,12700,12700,12700,0
20230802,183600,1890654300,12700,12700,12700,12700,0
20230802,183500,1890654300,12700,12700,12700,12700,0
20230802,183400,1890654300,12700,12700,12700,12700,0
20230802,183300,1890654300,12700,12700,12700,12700,0
20230802,183200,1890654300,12700,12700,12700,12700,0
20230802,183100,1890654300,12700,12700,12700,12700,0
20230802,183000,1890654300,12700,12700,12700,12700,0
20230802,182900,1890654300,12700,12700,12700,12700,0
20230802,182800,1890654300,12700,12700,12700,12700,0
20230802,182700,1890654300,12700,12700,12700,12700,0
20230802,182600,1890654300,12700,12700,12700,12700,0
20230802,182500,1890654300,12700,12700,12700,12700,0
20230802,182400,1890654300,12700,12700,12700,12700,0
20230802,182300,1890654300,12700,12700,12700,12700,0
20230802,182200,1890654300,12700,12700,12700,12700,0
20230802,182100,1890654300,12700,12700,12700,12700,0
20230802,182000,1890654300,12700,12700,12700,12700,0
20230802,181900,1890654300,12700,12700,12700,12700,0
20230802,181800,1890654300,12700,12700,12700,12700,0
20230802,181700,1890654300,12700,12700,12700,12700,0
20230802,181600,1890654300,12700,12700,12700,12700,0
20230802,181500,1890654300,12700,12700,12700,12700,0
20230802,181400,1890654300,12700,12700,12700,12700,0
20230802,181300,1890654300,12700,12700,12700,12700,0
20230802,181200,1890654300,12700,12700,12700,12700,0
20230802,181100,1890654300,12700,12700,12700,12700,0
20230802,181000,1890654300,12700,12700,12700,12700,0
20230802,180900,1890654300,12700,12700,12700,12700,5683
20230802,180800,1890654300,12700,12700,12700,12700,0
20230802,180700,1890654300,12700,12700,12700,12700,0
20230802,180600,1890654300,12700,12700,12700,12700,0
20230802,180500,1890654300,12700,12700,12700,12700,0
20230802,180400,1890654300,12700,12700,12700,12700,0
20230802,180300,1890654300,12700,12700,12700,12700,0
20230802,180200,1890654300,12700,12700,12700,12700,0
20230802,180100,1890654300,12700,12700,12700,12700,0
20230802,180000,1890654300,12700,12700,12700,12700,0
20230802,175900,1890654300,12700,12700,12700,12700,0
20230802,175800,1890654300,12700,12700,12700,12700,0
20230802,175700,1890654300,12700,12700,12700,12700,0
20230802,175600,1890654300,12700,12700,12700,12700,0
20230802,175500,1890654300,12700,12700,12700,12700,0
20230802,175400,1890654300,12700,12700,12700,12700,0
20230802,175300,1890654300,12700,12700,12700,12700,0
20230802,175200,1890654300,12700,12700,12700,12700,0
20230802,175100,1890654300,12700,12700,12700,12700,0
20230802,175000,1890654300,12700,12700,12700,12700,0
20230802,174900,1890654300,12700,12700,12700,12700,0
20230802,174800,1890654300,12700,12700,12700,12700,0
20230802,174700,1890654300,12700,12700,12700,12700,0
20230802,174600,1890654300,12700,12700,12700,12700,0
20230802,174500,1890654300,12700,12700,12700,12700,0
20230802,174400,1890654300,12700,12700,12700,12700,0
20230802,174300,1890654300,12700,12700,12700,12700,0
20230802,174200,1890654300,12700,12700,12700,12700,0
20230802,174100,1890654300,12700,12700,12700,12700,0
20230802,174000,1890654300,12700,12700,12700,12700,0
20230802,173900,1890654300,12700,12700,12700,12700,5683
20230802,173800,1890654300,12700,12700,12700,12700,0
20230802,173700,1890654300,12700,12700,12700,12700,0
20230802,173600,1890654300,12700,12700,12700,12700,0
20230802,173500,1890654300,12700,12700,12700,12700,0
20230802,173400,1890654300,12700,12700,12700,12700,0
20230802,173300,1890654300,12700,12700,12700,12700,0
20230802,173200,1890654300,12700,12700,12700,12700,0
20230802,173100,1890654300,12700,12700,12700,12700,0
20230802,173000,1890654300,12700,12700,12700,12700,0
20230802,172900,1890654300,12700,12700,12700,12700,0
20230802,172800,1890654300,12700,12700,12700,12700,0
20230802,172700,1890654300,12700,12700,12700,12700,0
20230802,172600,1890654300,12700,12700,12700,12700,0
20230802,172500,1890654300,12700,12700,12700,12700,0
20230802,172400,1890654300,12700,12700,12700,12700,0
20230802,172300,1890654300,12700,12700,12700,12700,0
20230802,172200,1890654300,12700,12700,12700,12700,0
20230802,172100,1890654300,12700,12700,12700,12700,0
20230802,172000,1890654300,12700,12700,12700,12700,0
20230802,171900,1890654300,12700,12700,12700,12700,0
20230802,171800,1890654300,12700,12700,12700,12700,0
20230802,171700,1890654300,12700,12700,12700,12700,0
20230802,171600,1890654300,12700,12700,12700,12700,0
20230802,171500,1890654300,12700,12700,12700,12700,0
20230802,171400,1890654300,12700,12700,12700,12700,0
20230802,171300,1890654300,12700,12700,12700,12700,0
20230802,171200,1890654300,12700,12700,12700,12700,0
20230802,171100,1890654300,12700,12700,12700,12700,0
20230802,171000,1890654300,12700,12700,12700,12700,0
20230802,170900,1890654300,12700,12700,12700,12700,5683
20230802,170800,1890654300,12700,12700,12700,12700,0
20230802,170700,1890654300,12700,12700,12700,12700,0
20230802,170600,1890654300,12700,12700,12700,12700,0
20230802,170500,1890654300,12700,12700,12700,12700,0
20230802,170400,1890654300,12700,12700,12700,12700,0
20230802,170300,1890654300,12700,12700,12700,12700,0
20230802,170200,1890654300,12700,12700,12700,12700,0
20230802,170100,1890654300,12700,12700,12700,12700,0
20230802,170000,1890654300,12700,12700,12700,12700,0
20230802,165900,1890654300,12700,12700,12700,12700,0
20230802,165800,1890654300,12700,12700,12700,12700,0
20230802,165700,1890654300,12700,12700,12700,12700,0
20230802,165600,1890654300,12700,12700,12700,12700,0
20230802,165500,1890654300,12700,12700,12700,12700,0
20230802,165400,1890654300,12700,12700,12700,12700,0
20230802,165300,1890654300,12700,12700,12700,12700,0
20230802,165200,1890654300,12700,12700,12700,12700,0
20230802,165100,1890654300,12700,12700,12700,12700,0
20230802,165000,1890654300,12700,12700,12700,12700,0
20230802,164900,1890654300,12700,12700,12700,12700,0
20230802,164800,1890654300,12700,12700,12700,12700,0
20230802,164700,1890654300,12700,12700,12700,12700,0
20230802,164600,1890654300,12700,12700,12700,12700,0
20230802,164500,1890654300,12700,12700,12700,12700,0
20230802,164400,1890654300,12700,12700,12700,12700,0
20230802,164300,1890654300,12700,12700,12700,12700,0
20230802,164200,1890654300,12700,12700,12700,12700,0
20230802,164100,1890654300,12700,12700,12700,12700,0
20230802,164000,1890654300,12700,12700,12700,12700,0
20230802,163900,1890654300,12700,12700,12700,12700,5683
20230802,163800,1890654300,12700,12700,12700,12700,0
20230802,163700,1890654300,12700,12700,12700,12700,0
20230802,163600,1890654300,12700,12700,12700,12700,0
20230802,163500,1890654300,12700,12700,12700,12700,0
20230802,163400,1890654300,12700,12700,12700,12700,0
20230802,163300,1890654300,12700,12700,12700,12700,0
20230802,163200,1890654300,12700,12700,12700,12700,0
20230802,163100,1890654300,12700,12700,12700,12700,0
20230802,163000,1890654300,12700,12700,12700,12700,0
20230802,162900,1890654300,12700,12700,12700,12700,0
20230802,162800,1890654300,12700,12700,12700,12700,0
20230802,162700,1890654300,12700,12700,12700,12700,0
20230802,162600,1890654300,12700,12700,12700,12700,0
20230802,162500,1890654300,12700,12700,12700,12700,0
20230802,162400,1890654300,12700,12700,12700,12700,0
20230802,162300,1890654300,12700,12700,12700,12700,0
20230802,162200,1890654300,12700,12700,12700,12700,0
20230802,162100,1890654300,12700,12700,12700,12700,0
20230802,162000,1890654300,12700,12700,12700,12700,0
20230802,161900,1890654300,12700,12700,12700,12700,0
20230802,161800,1890654300,12700,12700,12700,12700,0
20230802,161700,1890654300,12700,12700,12700,12700,0
20230802,161600,1890654300,12700,12700,12700,12700,0
20230802,161500,1890654300,12700,12700,12700,12700,0
20230802,161400,1890654300,12700,12700,12700,12700,0
20230802,161300,1890654300,12700,12700,12700,12700,0
20230802,161200,1890654300,12700,12700,12700,12700,0
20230802,161100,1890654300,12700,12700,12700,12700,0
20230802,161000,1890654300,12700,12700,12700,12700,0
20230802,160900,1890654300,12700,12700,12700,12700,5683
20230802,160800,1890654300,12700,12700,12700,12700,0
20230802,160700,1890654300,12700,12700,12700,12700,0
20230802,160600,1890654300,12700,12700,12700,12700,0
20230802,160500,1890654300,12700,12700,12700,12700,0
20230802,160400,1890654300,12700,12700,12700,12700,0
20230802,160300,1890654300,12700,12700,12700,12700,0
20230802,160200,1890654300,12700,12700,12700,12700,0
20230802,160100,1890654300,12700,12700,12700,12700,0
20230802,160000,1890654300,12700,12700,12700,12700,0
20230802,155900,1890654300,12700,12700,12700,12700,0
20230802,155800,1890654300,12700,12700,12700,12700,0
20230802,155700,1890654300,12700,12700,12700,12700,0
20230802,155600,1890654300,12700,12700,12700,12700,0
20230802,155500,1890654300,12700,12700,12700,12700,0
20230802,155400,1890654300,12700,12700,12700,12700,0
20230802,155300,1890654300,12700,12700,12700,12700,0
20230802,155200,1890654300,12700,12700,12700,12700,0
20230802,155100,1890654300,12700,12700,12700,12700,0
20230802,155000,1890654300,12700,12700,12700,12700,0
20230802,154900,1890654300,12700,12700,12700,12700,0
20230802,154800,1890654300,12700,12700,12700,12700,0
20230802,154700,1890654300,12700,12700,12700,12700,0
20230802,154600,1890654300,12700,12700,12700,12700,0
20230802,154500,1890654300,12700,12700,12700,12700,0
20230802,154400,1890654300,12700,12700,12700,12700,0
20230802,154300,1890654300,12700,12700,12700,12700,0
20230802,154200,1890654300,12700,12700,12700,12700,0
20230802,154100,1890654300,12700,12700,12700,12700,0
20230802,154000,1890654300,12700,12700,12700,12700,0
20230802,153900,1890654300,12700,12700,12700,12700,5683
20230802,153800,1890654300,12700,12700,12700,12700,0
20230802,153700,1890654300,12700,12700,12700,12700,0
20230802,153600,1890654300,12700,12700,12700,12700,0
20230802,153500,1890654300,12700,12700,12700,12700,0
20230802,153400,1890654300,12700,12700,12700,12700,0
20230802,153300,1890654300,12700,12700,12700,12700,0
20230802,153200,1890654300,12700,12700,12700,12700,0
20230802,153100,1890654300,12700,12700,12700,12700,0
20230802,153000,1890654300,12700,12700,12700,12700,5683
20230802,152900,1818480200,12690,12690,12690,12690,0
20230802,152800,1818480200,12690,12690,12690,12690,0
20230802,152700,1818480200,12690,12690,12690,12690,0
20230802,152600,1818480200,12690,12690,12690,12690,0
20230802,152500,1818480200,12690,12690,12690,12690,0
20230802,152400,1818480200,12690,12690,12690,12690,0
20230802,152300,1818480200,12690,12690,12690,12690,0
20230802,152200,1818480200,12690,12690,12690,12690,0
20230802,152100,1818480200,12690,12690,12690,12690,0
20230802,152000,1818480200,12690,12690,12690,12690,0
20230802,151900,1818480200,12690,12710,12710,12690,358
20230802,151800,1813933410,12700,12700,12700,12690,1040
20230802,151700,1800725810,12730,12740,12740,12730,124
20230802,151600,1799146690,12750,12790,12790,12750,721
20230802,151500,1789946700,12790,12810,12810,12750,1866
20230802,151400,1766086220,12850,12720,12850,12720,4839
20230802,151300,1704198720,12730,12740,12740,12730,698
20230802,151200,1695309480,12780,12720,12800,12720,2337
20230802,151100,1665450240,12720,12710,12820,12710,3034
20230802,151000,1626750670,12710,12720,12800,12700,2020
20230802,150900,1600944530,12770,12740,12780,12700,2485
20230802,150800,1569260470,12680,12610,12780,12610,2545
20230802,150700,1537024190,12610,12610,12730,12610,2480
20230802,150600,1505589000,12610,12530,12690,12530,4457
20230802,150500,1449445990,12530,12530,12530,12530,3
20230802,150400,1449408400,12530,12530,12530,12530,3
20230802,150300,1449370810,12530,12520,12530,12520,61
20230802,150200,1448606510,12520,12520,12520,12520,153
20230802,150100,1446690950,12520,12530,12530,12520,277
20230802,150000,1443221140,12540,12540,12540,12540,32
20230802,145900,1442819860,12550,12550,12550,12550,27
20230802,145800,1442481010,12580,12560,12580,12560,919
20230802,145700,1430938350,12540,12520,12540,12520,734
20230802,145600,1421748050,12510,12520,12520,12510,157
20230802,145500,1419783460,12510,12520,12520,12510,190
20230802,145400,1417406380,12520,12520,12520,12520,0
20230802,145300,1417406380,12520,12520,12520,12520,325
20230802,145200,1413337380,12520,12520,12520,12520,140
20230802,145100,1411584580,12520,12520,12520,12520,36
20230802,145000,1411133860,12510,12510,12510,12510,0
20230802,144900,1411133860,12510,12520,12520,12510,458
20230802,144800,1405400700,12520,12520,12520,12520,150
20230802,144700,1403522700,12520,12520,12520,12520,1
20230802,144600,1403510180,12520,12520,12520,12520,16
20230802,144500,1403309860,12520,12520,12520,12520,25
20230802,144400,1402996860,12510,12520,12520,12510,209
20230802,144300,1400381180,12520,12520,12520,12520,68
20230802,144200,1399529820,12520,12520,12520,12520,125
20230802,144100,1397964820,12510,12530,12530,12510,237
20230802,144000,1394998650,12520,12520,12520,12520,33
20230802,143900,1394585490,12510,12510,12510,12510,661
20230802,143800,1386316380,12510,12510,12510,12500,5259
20230802,143700,1320574860,12520,12510,12520,12510,120
20230802,143600,1319073490,12510,12510,12510,12510,68
20230802,143500,1318222810,12510,12510,12510,12510,30
20230802,143400,1317847510,12510,12510,12520,12510,51
20230802,143300,1317209490,12510,12510,12520,12510,792
20230802,143200,1307301370,12510,12510,12510,12510,40
20230802,143100,1306800970,12510,12500,12510,12500,617
20230802,143000,1299084390,12510,12510,12510,12510,19
20230802,142900,1298846700,12500,12500,12500,12500,512
20230802,142800,1292446700,12510,12510,12510,12510,1
20230802,142700,1292434190,12500,12500,12500,12500,0
20230802,142600,1292434190,12500,12500,12510,12500,688
20230802,142500,1283834030,12510,12510,12510,12510,159
20230802,142400,1281844940,12510,12500,12510,12500,11
20230802,142300,1281707430,12510,12510,12510,12510,148
20230802,142200,1279855950,12520,12510,12520,12510,291
20230802,142100,1276215530,12510,12520,12520,12510,152
20230802,142000,1274313890,12520,12520,12520,12510,300
20230802,141900,1270559610,12520,12510,12520,12510,220
20230802,141800,1267807310,12510,12510,12510,12510,2315
20230802,141700,1238846660,12510,12510,12510,12510,16
20230802,141600,1238646500,12500,12510,12510,12500,174
20230802,141500,1236471480,12500,12510,12510,12500,192
20230802,141400,1234071280,12510,12510,12510,12510,409
20230802,141300,1228954690,12500,12500,12500,12500,82
20230802,141200,1227929690,12510,12510,12510,12510,1
20230802,141100,1227917180,12510,12510,12510,12510,10
20230802,141000,1227792080,12510,12520,12520,12510,1953
20230802,140900,1203352940,12520,12520,12520,12520,695
20230802,140800,1194651540,12530,12530,12530,12530,1
20230802,140700,1194639010,12520,12520,12530,12520,919
20230802,140600,1183133080,12530,12540,12540,12530,244
20230802,140500,1180075740,12530,12530,12530,12530,200
20230802,140400,1177569740,12530,12540,12550,12530,552
20230802,140300,1170648660,12540,12540,12540,12540,275
20230802,140200,1167200160,12530,12540,12540,12530,247
20230802,140100,1164103000,12540,12540,12540,12540,6
20230802,140000,1164027760,12540,12540,12550,12540,176
20230802,135900,1161820550,12540,12540,12540,12540,268
20230802,135800,1158459830,12540,12540,12540,12540,5
20230802,135700,1158397130,12540,12530,12540,12530,705
20230802,135600,1149557140,12540,12560,12560,12540,256
20230802,135500,1146345630,12560,12580,12580,12560,39
20230802,135400,1145855450,12590,12610,12610,12590,1116
20230802,135300,1131798010,12600,12560,12600,12560,1058
20230802,135200,1118501910,12550,12550,12550,12550,51
20230802,135100,1117861860,12550,12530,12550,12530,1342
20230802,135000,1101031870,12530,12540,12540,12530,682
20230802,134900,1092486380,12550,12560,12560,12540,1813
20230802,134800,1069742540,12560,12560,12560,12560,12
20230802,134700,1069591820,12560,12560,12560,12560,3
20230802,134600,1069554140,12560,12560,12560,12560,16
20230802,134500,1069353180,12560,12560,12560,12560,242
20230802,134400,1066313660,12560,12560,12560,12560,9
20230802,134300,1066200620,12550,12550,12550,12550,0
20230802,134200,1066200620,12550,12550,12550,12550,1000
20230802,134100,1053650620,12560,12560,12560,12560,386
20230802,134000,1048802460,12560,12560,12560,12560,5
20230802,133900,1048739660,12550,12550,12550,12550,87
20230802,133800,1047647810,12550,12570,12570,12550,1993
20230802,133700,1022621300,12570,12570,12570,12570,688
20230802,133600,1013973140,12570,12570,12570,12570,0
20230802,133500,1013973140,12570,12570,12570,12570,100
20230802,133400,1012716140,12570,12580,12580,12570,783
20230802,133300,1002873510,12580,12580,12580,12580,724
20230802,133200,993765590,12590,12590,12590,12590,6
20230802,133100,993690050,12580,12590,12590,12580,402
20230802,133000,988631570,12600,12600,12600,12600,0
20230802,132900,988631570,12600,12600,12600,12600,263
20230802,132800,985317770,12600,12600,12600,12600,100
20230802,132700,984057770,12600,12600,12600,12600,294
20230802,132600,980353370,12600,12610,12610,12600,92
20230802,132500,979193310,12620,12630,12630,12620,35
20230802,132400,978751560,12630,12630,12630,12630,163
20230802,132300,976692870,12630,12690,12690,12630,404
20230802,132200,971567270,12710,12610,12770,12610,2204
20230802,132100,943703420,12610,12610,12610,12610,77
20230802,132000,942732450,12610,12610,12610,12610,5
20230802,131900,942669400,12610,12610,12610,12610,127
20230802,131800,941067930,12610,12610,12610,12610,10
20230802,131700,940941830,12610,12610,12610,12610,30
20230802,131600,940563530,12610,12610,12610,12610,0
20230802,131500,940563530,12610,12610,12610,12610,18
20230802,131400,940336550,12600,12610,12610,12600,177
20230802,131300,938105080,12610,12600,12610,12600,445
20230802,131200,932496680,12600,12600,12600,12600,10
20230802,131100,932370680,12590,12590,12590,12590,472
20230802,131000,926428200,12590,12590,12590,12590,301
20230802,130900,922638610,12590,12590,12590,12590,37
20230802,130800,922172780,12600,12600,12600,12600,171
20230802,130700,920018180,12610,12600,12610,12600,98
20230802,130600,918783270,12610,12610,12610,12610,40
20230802,130500,918278870,12610,12610,12610,12610,141
20230802,130400,916500860,12610,12610,12610,12610,4
20230802,130300,916450420,12620,12620,12620,12620,97
20230802,130200,915226280,12620,12630,12630,12620,253
20230802,130100,912031740,12640,12610,12640,12610,1028
20230802,130000,899062390,12600,12600,12600,12600,122
20230802,125900,897525190,12600,12600,12600,12600,135
20230802,125800,895824190,12600,12600,12600,12600,90
20230802,125700,894690190,12600,12600,12600,12600,74
20230802,125600,893757790,12600,12600,12600,12600,36
20230802,125500,893304190,12600,12600,12600,12600,203
20230802,125400,890746390,12610,12610,12610,12610,254
20230802,125300,887543450,12600,12590,12600,12590,339
20230802,125200,883273050,12590,12590,12590,12590,252
20230802,125100,880100370,12590,12590,12590,12590,220
20230802,125000,877330570,12600,12590,12600,12590,1259
20230802,124900,861474340,12590,12600,12600,12590,1273
20230802,124800,845440310,12610,12610,12610,12610,552
20230802,124700,838479590,12620,12620,12620,12620,291
20230802,124600,834807170,12630,12630,12630,12630,0
20230802,124500,834807170,12630,12650,12650,12630,1473
20230802,124400,816181610,12660,12650,12660,12650,260
20230802,124300,812892450,12650,12660,12660,12650,11
20230802,124200,812753210,12660,12660,12660,12660,51
20230802,124100,812107550,12660,12660,12660,12660,103
20230802,124000,810803570,12660,12660,12660,12660,70
20230802,123900,809917370,12660,12650,12660,12650,326
20230802,123800,805791930,12650,12650,12650,12650,0
20230802,123700,805791930,12650,12650,12650,12650,0
20230802,123600,805791930,12650,12650,12650,12650,13
20230802,123500,805627480,12650,12640,12650,12640,23
20230802,123400,805336540,12630,12630,12630,12630,193
20230802,123300,802898950,12620,12620,12620,12620,246
20230802,123200,799794430,12620,12620,12620,12620,1
20230802,123100,799781810,12620,12620,12620,12620,439
20230802,123000,794241630,12620,12620,12620,12610,995
20230802,122900,781686800,12620,12620,12620,12620,0
20230802,122800,781686800,12620,12620,12620,12620,1
20230802,122700,781674180,12620,12620,12620,12620,35
20230802,122600,781232480,12610,12610,12610,12610,0
20230802,122500,781232480,12610,12610,12610,12610,0
20230802,122400,781232480,12610,12610,12610,12610,516
20230802,122300,774725720,12630,12620,12650,12620,520
20230802,122200,768159170,12620,12620,12620,12620,77
20230802,122100,767187430,12620,12620,12620,12620,7
20230802,122000,767099090,12620,12620,12620,12620,1
20230802,121900,767086470,12620,12620,12620,12620,0
20230802,121800,767086470,12620,12620,12620,12620,10
20230802,121700,766960270,12600,12620,12620,12600,266
20230802,121600,763606440,12620,12620,12620,12620,6
20230802,121500,763530720,12620,12600,12620,12600,31
20230802,121400,763140100,12610,12600,12610,12600,1339
20230802,121300,746264440,12590,12600,12600,12590,406
20230802,121200,741150570,12610,12610,12610,12610,1
20230802,121100,741137960,12610,12620,12620,12600,1122
20230802,121000,726985790,12620,12620,12620,12620,172
20230802,120900,724815150,12620,12620,12620,12620,37
20230802,120800,724348210,12620,12640,12640,12620,1089
20230802,120700,710597990,12640,12640,12640,12640,10
20230802,120600,710471590,12640,12640,12640,12640,601
20230802,120500,702874950,12650,12650,12650,12650,10
20230802,120400,702748450,12640,12650,12650,12640,310
20230802,120300,698828420,12650,12650,12660,12650,250
20230802,120200,695665680,12660,12660,12660,12660,169
20230802,120100,693526140,12650,12660,12660,12650,243
20230802,120000,690452180,12660,12660,12660,12660,13
20230802,115900,690287600,12660,12660,12660,12660,0
20230802,115800,690287600,12660,12670,12670,12660,222
20230802,115700,687476960,12670,12690,12690,12670,418
20230802,115600,682177060,12720,12720,12720,12720,12
20230802,115500,682024420,12710,12710,12710,12710,0
20230802,115400,682024420,12710,12810,12850,12710,480
20230802,115300,675901380,12690,12670,12690,12670,245
20230802,115200,672794250,12670,12670,12670,12670,12
20230802,115100,672642210,12670,12670,12670,12670,361
20230802,115000,668068340,12670,12670,12670,12670,39
20230802,114900,667574210,12660,12670,12670,12660,29
20230802,114800,667207060,12670,12660,12670,12660,148
20230802,114700,665333260,12660,12660,12660,12660,1
20230802,114600,665320600,12660,12680,12680,12660,760
20230802,114500,655690350,12680,12660,12680,12660,1341
20230802,114400,638704500,12650,12640,12650,12640,643
20230802,114300,630574090,12640,12640,12640,12640,69
20230802,114200,629701930,12640,12650,12650,12640,767
20230802,114100,620000760,12650,12650,12650,12650,173
20230802,114000,617812310,12650,12650,12650,12650,450
20230802,113900,612119810,12650,12650,12650,12650,157
20230802,113800,610133760,12650,12630,12660,12630,1774
20230802,113700,587717010,12630,12650,12660,12630,1302
20230802,113600,571254310,12680,12720,12720,12650,4551
20230802,113500,513517950,12730,12740,12740,12730,179
20230802,113400,511238620,12750,12750,12750,12750,0
20230802,113300,511238620,12750,12750,12750,12750,12
20230802,113200,511085620,12750,12750,12750,12750,0
20230802,113100,511085620,12750,12750,12750,12750,42
20230802,113000,510550120,12750,12750,12750,12750,13
20230802,112900,510384370,12750,12750,12750,12750,0
20230802,112800,510384370,12750,12750,12750,12750,12
20230802,112700,510231370,12710,12710,12710,12710,433
20230802,112600,504727940,12710,12710,12710,12710,517
20230802,112500,498156870,12710,12700,12710,12700,1067
20230802,112400,484597020,12700,12720,12740,12700,204
20230802,112300,482001920,12700,12740,12740,12700,2533
20230802,112200,449800450,12740,12760,12760,12740,249
20230802,112100,446627110,12770,12740,12770,12740,306
20230802,112000,442725820,12740,12750,12760,12740,403
20230802,111900,437589850,12760,12760,12760,12760,203
20230802,111800,434999570,12760,12750,12760,12750,24
20230802,111700,434693340,12750,12750,12750,12750,207
20230802,111600,432054090,12770,12770,12770,12770,12
20230802,111500,431900850,12770,12770,12770,12750,142
20230802,111400,430089030,12770,12760,12770,12760,120
20230802,111300,428557630,12760,12760,12760,12760,85
20230802,111200,427473030,12730,12730,12730,12730,415
20230802,111100,422190080,12720,12770,12770,12720,195
20230802,111000,419706860,12750,12770,12770,12740,1800
20230802,110900,396750180,12760,12780,12780,12760,205
20230802,110800,394134140,12770,12790,12790,12770,1748
20230802,110700,371787750,12790,12800,12800,12790,182
20230802,110600,369459850,12800,12800,12800,12800,94
20230802,110500,368256650,12800,12800,12800,12800,512
20230802,110400,361703050,12810,12800,12810,12800,116
20230802,110300,360218090,12810,12800,12810,12800,48
20230802,110200,359603570,12800,12800,12800,12800,7
20230802,110100,359513970,12820,12820,12820,12820,51
20230802,110000,358860150,12820,12820,12820,12820,12
20230802,105900,358706310,12820,12820,12820,12820,13
20230802,105800,358539650,12820,12820,12820,12820,28
20230802,105700,358180690,12820,12820,12820,12820,0
20230802,105600,358180690,12820,12800,12820,12800,213
20230802,105500,355450050,12810,12810,12810,12800,259
20230802,105400,352132270,12810,12840,12840,12810,427
20230802,105300,346654620,12830,12840,12840,12830,134
20230802,105200,344934540,12850,12840,12850,12840,69
20230802,105100,344048300,12840,12840,12840,12840,52
20230802,105000,343380620,12840,12850,12850,12840,94
20230802,104900,342173520,12850,12850,12850,12850,72
20230802,104800,341248320,12870,12870,12870,12870,13
20230802,104700,341081010,12870,12870,12870,12840,646
20230802,104600,332779660,12870,12860,12870,12860,132
20230802,104500,331082020,12860,12860,12860,12860,33
20230802,104400,330657640,12870,12870,12870,12870,12
20230802,104300,330503200,12870,12870,12870,12870,1182
20230802,104200,315290860,12860,12870,12870,12860,124
20230802,104100,313696060,12870,12870,12870,12870,12
20230802,104000,313541620,12870,12870,12870,12870,0
20230802,103900,313541620,12870,12870,12870,12870,28
20230802,103800,313181260,12870,12870,12870,12870,0
20230802,103700,313181260,12870,12870,12870,12870,13
20230802,103600,313013950,12870,12870,12870,12870,16
20230802,103500,312808030,12860,12870,12870,12860,154
20230802,103400,310827460,12860,12860,12870,12860,170
20230802,103300,308641100,12870,12870,12870,12870,14
20230802,103200,308460920,12870,12870,12870,12870,7
20230802,103100,308370830,12870,12880,12880,12860,794
20230802,103000,298149060,12880,12880,12880,12880,200
20230802,102900,295573060,12880,12880,12880,12880,13
20230802,102800,295405620,12870,12880,12880,12870,343
20230802,102700,290991080,12880,12880,12880,12880,515
20230802,102600,284357880,12880,12880,12880,12880,50
20230802,102500,283713880,12890,12890,12890,12890,0
20230802,102400,283713880,12890,12890,12890,12890,19
20230802,102300,283468970,12900,12900,12900,12900,25
20230802,102200,283146470,12900,12910,12910,12900,78
20230802,102100,282140260,12910,12910,12910,12910,107
20230802,102000,280758890,12920,12920,12920,12920,37
20230802,101900,280280850,12950,12950,12950,12950,0
20230802,101800,280280850,12950,12950,12950,12950,0
20230802,101700,280280850,12950,12930,12950,12930,248
20230802,101600,277072070,12970,12970,12970,12970,0
20230802,101500,277072070,12970,12970,12970,12970,0
20230802,101400,277072070,12970,12970,12970,12970,0
20230802,101300,277072070,12970,12930,12970,12930,24
20230802,101200,276761710,12930,12930,12930,12930,63
20230802,101100,275947120,12920,12920,12920,12920,0
20230802,101000,275947120,12920,12910,12920,12910,56
20230802,100900,275224130,12910,12890,12910,12890,337
20230802,100800,270876070,12900,12950,12950,12900,593
20230802,100700,263207360,12970,12970,12970,12970,0
20230802,100600,263207360,12970,12970,12970,12970,0
20230802,100500,263207360,12970,12970,12970,12970,3
20230802,100400,263168450,12980,12980,12980,12980,0
20230802,100300,263168450,12980,12980,12980,12980,5
20230802,100200,263103550,12970,12930,12970,12930,173
20230802,100100,260864730,12930,12930,12930,12930,1
20230802,100000,260851800,12930,12920,12930,12920,60
20230802,095900,260076300,12930,12940,12940,12930,68
20230802,095800,259196970,12970,12920,12980,12920,366
20230802,095700,254455240,12910,12910,12910,12910,84
20230802,095600,253370800,12910,12910,12910,12910,0
20230802,095500,253370800,12910,12910,12910,12910,16
20230802,095400,253164240,12910,12910,12910,12910,0
20230802,095300,253164240,12910,12900,12910,12900,110
20230802,095200,251745230,12900,12880,12910,12880,13
20230802,095100,251577740,12890,12890,12890,12880,328
20230802,095000,247351320,12900,12900,12900,12900,0
20230802,094900,247351320,12900,12900,12900,12900,3
20230802,094800,247312620,12900,12900,12900,12900,1
20230802,094700,247299720,12900,12900,12900,12900,403
20230802,094600,242101020,12910,12910,12910,12910,0
20230802,094500,242101020,12910,12910,12910,12910,41
20230802,094400,241571710,12920,12920,12920,12920,2
20230802,094300,241545870,12910,12910,12910,12910,150
20230802,094200,239609370,12910,12910,12910,12910,112
20230802,094100,238163450,12910,12910,12910,12910,13
20230802,094000,237995620,12920,12920,12920,12920,0
20230802,093900,237995620,12920,12930,12930,12920,279
20230802,093800,234388550,12940,12940,12940,12940,89
20230802,093700,233236890,12950,12950,12950,12950,39
20230802,093600,232731840,12950,12950,12950,12950,0
20230802,093500,232731840,12950,12950,12950,12950,5
20230802,093400,232667090,12950,12950,12950,12950,0
20230802,093300,232667090,12950,12950,12950,12950,2
20230802,093200,232641190,12950,12960,12960,12950,60
20230802,093100,231864090,12950,12980,12980,12940,150
20230802,093000,229920650,12980,12990,12990,12980,147
20230802,092900,228011230,12990,12970,12990,12960,1483
20230802,092800,208757400,12970,12970,12980,12970,87
20230802,092700,207628510,12970,12920,12970,12920,337
20230802,092600,203266600,12880,12870,12880,12870,228
20230802,092500,200331810,12870,12900,12900,12870,1167
20230802,092400,185285000,12900,12920,12950,12900,445
20230802,092300,179534150,12940,12920,12940,12920,265
20230802,092200,176109450,12920,12920,12920,12920,715
20230802,092100,166871650,12930,12930,12930,12930,1
20230802,092000,166858720,12880,12860,12880,12860,211
20230802,091900,164144640,12860,12890,12890,12860,239
20230802,091800,161066150,12880,12870,12880,12860,372
20230802,091700,156278680,12830,12810,12840,12800,1069
20230802,091600,142570500,12830,12800,12850,12800,589
20230802,091500,135011390,12790,12800,12800,12770,1990
20230802,091400,109584900,12800,12810,12810,12800,465
20230802,091300,103632340,12810,12850,12850,12810,610
20230802,091200,95807550,12850,12860,12860,12850,254
20230802,091100,92542650,12860,12850,12930,12850,482
20230802,091000,86343340,12850,12830,12850,12830,291
20230802,090900,82606990,12840,12840,12840,12840,21
20230802,090800,82337350,12840,12900,12900,12840,1050
20230802,090700,68826390,12950,12880,12950,12880,848
20230802,090600,57898780,12880,12880,12880,12880,197
20230802,090500,55361420,12870,12870,12870,12870,238
20230802,090400,52298360,12870,12870,12890,12870,127
20230802,090300,50662990,12870,12860,12870,12860,486
20230802,090200,44408270,12880,12910,12930,12880,1256
20230802,090100,28212980,12900,12900,12900,12900,711
20230802,090000,19041080,12900,12850,12900,12810,1477