KissMeData/082920/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,4310140680,19850,19850,19850,19850,5231
20230802,193900,4310140680,19850,19850,19850,19850,0
20230802,193800,4310140680,19850,19850,19850,19850,0
20230802,193700,4310140680,19850,19850,19850,19850,0
20230802,193600,4310140680,19850,19850,19850,19850,0
20230802,193500,4310140680,19850,19850,19850,19850,0
20230802,193400,4310140680,19850,19850,19850,19850,0
20230802,193300,4310140680,19850,19850,19850,19850,0
20230802,193200,4310140680,19850,19850,19850,19850,0
20230802,193100,4310140680,19850,19850,19850,19850,0
20230802,193000,4310140680,19850,19850,19850,19850,0
20230802,192900,4310140680,19850,19850,19850,19850,0
20230802,192800,4310140680,19850,19850,19850,19850,0
20230802,192700,4310140680,19850,19850,19850,19850,0
20230802,192600,4310140680,19850,19850,19850,19850,0
20230802,192500,4310140680,19850,19850,19850,19850,0
20230802,192400,4310140680,19850,19850,19850,19850,0
20230802,192300,4310140680,19850,19850,19850,19850,0
20230802,192200,4310140680,19850,19850,19850,19850,0
20230802,192100,4310140680,19850,19850,19850,19850,0
20230802,192000,4310140680,19850,19850,19850,19850,0
20230802,191900,4310140680,19850,19850,19850,19850,0
20230802,191800,4310140680,19850,19850,19850,19850,0
20230802,191700,4310140680,19850,19850,19850,19850,0
20230802,191600,4310140680,19850,19850,19850,19850,0
20230802,191500,4310140680,19850,19850,19850,19850,0
20230802,191400,4310140680,19850,19850,19850,19850,0
20230802,191300,4310140680,19850,19850,19850,19850,0
20230802,191200,4310140680,19850,19850,19850,19850,0
20230802,191100,4310140680,19850,19850,19850,19850,0
20230802,191000,4310140680,19850,19850,19850,19850,5231
20230802,190900,4310140680,19850,19850,19850,19850,0
20230802,190800,4310140680,19850,19850,19850,19850,0
20230802,190700,4310140680,19850,19850,19850,19850,0
20230802,190600,4310140680,19850,19850,19850,19850,0
20230802,190500,4310140680,19850,19850,19850,19850,0
20230802,190400,4310140680,19850,19850,19850,19850,0
20230802,190300,4310140680,19850,19850,19850,19850,0
20230802,190200,4310140680,19850,19850,19850,19850,0
20230802,190100,4310140680,19850,19850,19850,19850,0
20230802,190000,4310140680,19850,19850,19850,19850,0
20230802,185900,4310140680,19850,19850,19850,19850,0
20230802,185800,4310140680,19850,19850,19850,19850,0
20230802,185700,4310140680,19850,19850,19850,19850,0
20230802,185600,4310140680,19850,19850,19850,19850,0
20230802,185500,4310140680,19850,19850,19850,19850,0
20230802,185400,4310140680,19850,19850,19850,19850,0
20230802,185300,4310140680,19850,19850,19850,19850,0
20230802,185200,4310140680,19850,19850,19850,19850,0
20230802,185100,4310140680,19850,19850,19850,19850,0
20230802,185000,4310140680,19850,19850,19850,19850,0
20230802,184900,4310140680,19850,19850,19850,19850,0
20230802,184800,4310140680,19850,19850,19850,19850,0
20230802,184700,4310140680,19850,19850,19850,19850,0
20230802,184600,4310140680,19850,19850,19850,19850,0
20230802,184500,4310140680,19850,19850,19850,19850,0
20230802,184400,4310140680,19850,19850,19850,19850,0
20230802,184300,4310140680,19850,19850,19850,19850,0
20230802,184200,4310140680,19850,19850,19850,19850,0
20230802,184100,4310140680,19850,19850,19850,19850,0
20230802,184000,4310140680,19850,19850,19850,19850,5231
20230802,183900,4310140680,19850,19850,19850,19850,0
20230802,183800,4310140680,19850,19850,19850,19850,0
20230802,183700,4310140680,19850,19850,19850,19850,0
20230802,183600,4310140680,19850,19850,19850,19850,0
20230802,183500,4310140680,19850,19850,19850,19850,0
20230802,183400,4310140680,19850,19850,19850,19850,0
20230802,183300,4310140680,19850,19850,19850,19850,0
20230802,183200,4310140680,19850,19850,19850,19850,0
20230802,183100,4310140680,19850,19850,19850,19850,0
20230802,183000,4310140680,19850,19850,19850,19850,0
20230802,182900,4310140680,19850,19850,19850,19850,0
20230802,182800,4310140680,19850,19850,19850,19850,0
20230802,182700,4310140680,19850,19850,19850,19850,0
20230802,182600,4310140680,19850,19850,19850,19850,0
20230802,182500,4310140680,19850,19850,19850,19850,0
20230802,182400,4310140680,19850,19850,19850,19850,0
20230802,182300,4310140680,19850,19850,19850,19850,0
20230802,182200,4310140680,19850,19850,19850,19850,0
20230802,182100,4310140680,19850,19850,19850,19850,0
20230802,182000,4310140680,19850,19850,19850,19850,0
20230802,181900,4310140680,19850,19850,19850,19850,0
20230802,181800,4310140680,19850,19850,19850,19850,0
20230802,181700,4310140680,19850,19850,19850,19850,0
20230802,181600,4310140680,19850,19850,19850,19850,0
20230802,181500,4310140680,19850,19850,19850,19850,0
20230802,181400,4310140680,19850,19850,19850,19850,0
20230802,181300,4310140680,19850,19850,19850,19850,0
20230802,181200,4310140680,19850,19850,19850,19850,0
20230802,181100,4310140680,19850,19850,19850,19850,0
20230802,181000,4310140680,19850,19850,19850,19850,5231
20230802,180900,4310140680,19850,19850,19850,19850,0
20230802,180800,4310140680,19850,19850,19850,19850,0
20230802,180700,4310140680,19850,19850,19850,19850,0
20230802,180600,4310140680,19850,19850,19850,19850,0
20230802,180500,4310140680,19850,19850,19850,19850,0
20230802,180400,4310140680,19850,19850,19850,19850,0
20230802,180300,4310140680,19850,19850,19850,19850,0
20230802,180200,4310140680,19850,19850,19850,19850,0
20230802,180100,4310140680,19850,19850,19850,19850,0
20230802,180000,4310140680,19850,19850,19850,19850,0
20230802,175900,4310140680,19850,19850,19850,19850,0
20230802,175800,4310140680,19850,19850,19850,19850,0
20230802,175700,4310140680,19850,19850,19850,19850,0
20230802,175600,4310140680,19850,19850,19850,19850,0
20230802,175500,4310140680,19850,19850,19850,19850,0
20230802,175400,4310140680,19850,19850,19850,19850,0
20230802,175300,4310140680,19850,19850,19850,19850,0
20230802,175200,4310140680,19850,19850,19850,19850,0
20230802,175100,4310140680,19850,19850,19850,19850,0
20230802,175000,4310140680,19850,19850,19850,19850,0
20230802,174900,4310140680,19850,19850,19850,19850,0
20230802,174800,4310140680,19850,19850,19850,19850,0
20230802,174700,4310140680,19850,19850,19850,19850,0
20230802,174600,4310140680,19850,19850,19850,19850,0
20230802,174500,4310140680,19850,19850,19850,19850,0
20230802,174400,4310140680,19850,19850,19850,19850,0
20230802,174300,4310140680,19850,19850,19850,19850,0
20230802,174200,4310140680,19850,19850,19850,19850,0
20230802,174100,4310140680,19850,19850,19850,19850,0
20230802,174000,4310140680,19850,19850,19850,19850,5231
20230802,173900,4310140680,19850,19850,19850,19850,0
20230802,173800,4310140680,19850,19850,19850,19850,0
20230802,173700,4310140680,19850,19850,19850,19850,0
20230802,173600,4310140680,19850,19850,19850,19850,0
20230802,173500,4310140680,19850,19850,19850,19850,0
20230802,173400,4310140680,19850,19850,19850,19850,0
20230802,173300,4310140680,19850,19850,19850,19850,0
20230802,173200,4310140680,19850,19850,19850,19850,0
20230802,173100,4310140680,19850,19850,19850,19850,0
20230802,173000,4310140680,19850,19850,19850,19850,0
20230802,172900,4310140680,19850,19850,19850,19850,0
20230802,172800,4310140680,19850,19850,19850,19850,0
20230802,172700,4310140680,19850,19850,19850,19850,0
20230802,172600,4310140680,19850,19850,19850,19850,0
20230802,172500,4310140680,19850,19850,19850,19850,0
20230802,172400,4310140680,19850,19850,19850,19850,0
20230802,172300,4310140680,19850,19850,19850,19850,0
20230802,172200,4310140680,19850,19850,19850,19850,0
20230802,172100,4310140680,19850,19850,19850,19850,0
20230802,172000,4310140680,19850,19850,19850,19850,0
20230802,171900,4310140680,19850,19850,19850,19850,0
20230802,171800,4310140680,19850,19850,19850,19850,0
20230802,171700,4310140680,19850,19850,19850,19850,0
20230802,171600,4310140680,19850,19850,19850,19850,0
20230802,171500,4310140680,19850,19850,19850,19850,0
20230802,171400,4310140680,19850,19850,19850,19850,0
20230802,171300,4310140680,19850,19850,19850,19850,0
20230802,171200,4310140680,19850,19850,19850,19850,0
20230802,171100,4310140680,19850,19850,19850,19850,0
20230802,171000,4310140680,19850,19850,19850,19850,5231
20230802,170900,4310140680,19850,19850,19850,19850,0
20230802,170800,4310140680,19850,19850,19850,19850,0
20230802,170700,4310140680,19850,19850,19850,19850,0
20230802,170600,4310140680,19850,19850,19850,19850,0
20230802,170500,4310140680,19850,19850,19850,19850,0
20230802,170400,4310140680,19850,19850,19850,19850,0
20230802,170300,4310140680,19850,19850,19850,19850,0
20230802,170200,4310140680,19850,19850,19850,19850,0
20230802,170100,4310140680,19850,19850,19850,19850,0
20230802,170000,4310140680,19850,19850,19850,19850,0
20230802,165900,4310140680,19850,19850,19850,19850,0
20230802,165800,4310140680,19850,19850,19850,19850,0
20230802,165700,4310140680,19850,19850,19850,19850,0
20230802,165600,4310140680,19850,19850,19850,19850,0
20230802,165500,4310140680,19850,19850,19850,19850,0
20230802,165400,4310140680,19850,19850,19850,19850,0
20230802,165300,4310140680,19850,19850,19850,19850,0
20230802,165200,4310140680,19850,19850,19850,19850,0
20230802,165100,4310140680,19850,19850,19850,19850,0
20230802,165000,4310140680,19850,19850,19850,19850,0
20230802,164900,4310140680,19850,19850,19850,19850,0
20230802,164800,4310140680,19850,19850,19850,19850,0
20230802,164700,4310140680,19850,19850,19850,19850,0
20230802,164600,4310140680,19850,19850,19850,19850,0
20230802,164500,4310140680,19850,19850,19850,19850,0
20230802,164400,4310140680,19850,19850,19850,19850,0
20230802,164300,4310140680,19850,19850,19850,19850,0
20230802,164200,4310140680,19850,19850,19850,19850,0
20230802,164100,4310140680,19850,19850,19850,19850,0
20230802,164000,4310140680,19850,19850,19850,19850,5231
20230802,163900,4310140680,19850,19850,19850,19850,0
20230802,163800,4310140680,19850,19850,19850,19850,0
20230802,163700,4310140680,19850,19850,19850,19850,0
20230802,163600,4310140680,19850,19850,19850,19850,0
20230802,163500,4310140680,19850,19850,19850,19850,0
20230802,163400,4310140680,19850,19850,19850,19850,0
20230802,163300,4310140680,19850,19850,19850,19850,0
20230802,163200,4310140680,19850,19850,19850,19850,0
20230802,163100,4310140680,19850,19850,19850,19850,0
20230802,163000,4310140680,19850,19850,19850,19850,0
20230802,162900,4310140680,19850,19850,19850,19850,0
20230802,162800,4310140680,19850,19850,19850,19850,0
20230802,162700,4310140680,19850,19850,19850,19850,0
20230802,162600,4310140680,19850,19850,19850,19850,0
20230802,162500,4310140680,19850,19850,19850,19850,0
20230802,162400,4310140680,19850,19850,19850,19850,0
20230802,162300,4310140680,19850,19850,19850,19850,0
20230802,162200,4310140680,19850,19850,19850,19850,0
20230802,162100,4310140680,19850,19850,19850,19850,0
20230802,162000,4310140680,19850,19850,19850,19850,0
20230802,161900,4310140680,19850,19850,19850,19850,0
20230802,161800,4310140680,19850,19850,19850,19850,0
20230802,161700,4310140680,19850,19850,19850,19850,0
20230802,161600,4310140680,19850,19850,19850,19850,0
20230802,161500,4310140680,19850,19850,19850,19850,0
20230802,161400,4310140680,19850,19850,19850,19850,0
20230802,161300,4310140680,19850,19850,19850,19850,0
20230802,161200,4310140680,19850,19850,19850,19850,0
20230802,161100,4310140680,19850,19850,19850,19850,0
20230802,161000,4310140680,19850,19850,19850,19850,5231
20230802,160900,4310140680,19850,19850,19850,19850,0
20230802,160800,4310140680,19850,19850,19850,19850,0
20230802,160700,4310140680,19850,19850,19850,19850,0
20230802,160600,4310140680,19850,19850,19850,19850,0
20230802,160500,4310140680,19850,19850,19850,19850,0
20230802,160400,4310140680,19850,19850,19850,19850,0
20230802,160300,4310140680,19850,19850,19850,19850,0
20230802,160200,4310140680,19850,19850,19850,19850,0
20230802,160100,4310140680,19850,19850,19850,19850,0
20230802,160000,4310140680,19850,19850,19850,19850,0
20230802,155900,4310140680,19850,19850,19850,19850,0
20230802,155800,4310140680,19850,19850,19850,19850,0
20230802,155700,4310140680,19850,19850,19850,19850,0
20230802,155600,4310140680,19850,19850,19850,19850,0
20230802,155500,4310140680,19850,19850,19850,19850,0
20230802,155400,4310140680,19850,19850,19850,19850,0
20230802,155300,4310140680,19850,19850,19850,19850,0
20230802,155200,4310140680,19850,19850,19850,19850,0
20230802,155100,4310140680,19850,19850,19850,19850,0
20230802,155000,4310140680,19850,19850,19850,19850,0
20230802,154900,4310140680,19850,19850,19850,19850,0
20230802,154800,4310140680,19850,19850,19850,19850,0
20230802,154700,4310140680,19850,19850,19850,19850,0
20230802,154600,4310140680,19850,19850,19850,19850,0
20230802,154500,4310140680,19850,19850,19850,19850,0
20230802,154400,4310140680,19850,19850,19850,19850,0
20230802,154300,4310140680,19850,19850,19850,19850,0
20230802,154200,4310140680,19850,19850,19850,19850,0
20230802,154100,4310140680,19850,19850,19850,19850,0
20230802,154000,4310140680,19850,19850,19850,19850,5231
20230802,153900,4310140680,19850,19850,19850,19850,0
20230802,153800,4310140680,19850,19850,19850,19850,0
20230802,153700,4310140680,19850,19850,19850,19850,0
20230802,153600,4310140680,19850,19850,19850,19850,0
20230802,153500,4310140680,19850,19850,19850,19850,0
20230802,153400,4310140680,19850,19850,19850,19850,0
20230802,153300,4310140680,19850,19850,19850,19850,0
20230802,153200,4310140680,19850,19850,19850,19850,0
20230802,153100,4310140680,19850,19850,19850,19850,0
20230802,153000,4310140680,19850,19850,19850,19850,5231
20230802,152900,4206305330,19950,19950,19950,19950,0
20230802,152800,4206305330,19950,19950,19950,19950,0
20230802,152700,4206305330,19950,19950,19950,19950,0
20230802,152600,4206305330,19950,19950,19950,19950,0
20230802,152500,4206305330,19950,19950,19950,19950,0
20230802,152400,4206305330,19950,19950,19950,19950,0
20230802,152300,4206305330,19950,19950,19950,19950,0
20230802,152200,4206305330,19950,19950,19950,19950,0
20230802,152100,4206305330,19950,19950,19950,19950,0
20230802,152000,4206305330,19950,19950,19950,19950,0
20230802,151900,4206305330,19950,19900,19950,19890,370
20230802,151800,4198942820,19890,19900,19900,19890,641
20230802,151700,4186189390,19900,19910,19910,19900,337
20230802,151600,4179482990,19900,19910,19910,19900,660
20230802,151500,4166343390,19920,19940,19940,19910,906
20230802,151400,4148285230,19950,19940,19950,19930,466
20230802,151300,4138994350,19940,19940,19950,19940,519
20230802,151200,4128640370,19930,19930,19930,19930,38
20230802,151100,4127883030,19920,19910,19920,19910,194
20230802,151000,4124020380,19910,19920,19920,19910,285
20230802,150900,4118343890,19910,19900,19910,19890,356
20230802,150800,4111259070,19900,19910,19910,19900,920
20230802,150700,4092946250,19910,19920,19920,19910,630
20230802,150600,4080397910,19920,19920,19920,19920,1
20230802,150500,4080377990,19920,19920,19920,19910,81
20230802,150400,4078764790,19930,19930,19930,19930,425
20230802,150300,4070294540,19940,19940,19940,19930,174
20230802,150200,4066825480,19930,19920,19930,19920,118
20230802,150100,4064474670,19920,19930,19930,19920,7
20230802,150000,4064335170,19920,19920,19920,19920,7
20230802,145900,4064195730,19920,19890,19920,19890,623
20230802,145800,4051787990,19890,19900,19900,19890,624
20230802,145700,4039375880,19910,19920,19920,19910,11
20230802,145600,4039156780,19920,19930,19950,19920,238
20230802,145500,4034415170,19920,19930,19930,19920,113
20230802,145400,4032163110,19930,19930,19930,19930,51
20230802,145300,4031146680,19930,19960,19970,19930,83
20230802,145200,4029491190,19920,19910,19920,19910,64
20230802,145100,4028216330,19910,19910,19910,19910,1
20230802,145000,4028196420,19910,19910,19910,19910,19
20230802,144900,4027818130,19910,19900,19910,19900,31
20230802,144800,4027201130,19900,19900,19910,19900,158
20230802,144700,4024056890,19900,19900,19910,19900,279
20230802,144600,4018503200,19910,19890,19920,19890,103
20230802,144500,4016454460,19940,19940,19940,19940,199
20230802,144400,4012486400,19880,19980,19980,19880,1533
20230802,144300,3981947260,19980,19980,19980,19980,560
20230802,144200,3970758460,19980,19980,19980,19980,0
20230802,144100,3970758460,19980,19980,19980,19980,3
20230802,144000,3970698520,19990,20000,20000,19990,472
20230802,143900,3961260190,20000,19990,20000,19980,93
20230802,143800,3959401060,19980,19990,19990,19980,19
20230802,143700,3959021330,19990,19990,19990,19980,423
20230802,143600,3950565590,19990,19980,19990,19980,236
20230802,143500,3945848640,19970,19980,19980,19970,14
20230802,143400,3945568950,19980,19960,19980,19960,382
20230802,143300,3937940220,19950,19960,19960,19950,402
20230802,143200,3929917930,19950,19940,19950,19940,88
20230802,143100,3928162360,19930,19910,19940,19910,873
20230802,143000,3910769250,19910,19900,19910,19900,156
20230802,142900,3907664330,19900,19910,19910,19900,710
20230802,142800,3893534220,19910,19910,19910,19910,147
20230802,142700,3890607450,19910,19910,19910,19910,42
20230802,142600,3889771230,19910,19900,19910,19900,10
20230802,142500,3889572170,19900,19890,19900,19890,64
20230802,142400,3888299200,19890,19890,19890,19890,53
20230802,142300,3887245030,19890,19900,19900,19890,3
20230802,142200,3887185340,19910,19900,19910,19900,8
20230802,142100,3887026090,19900,19880,19900,19880,25
20230802,142000,3886529040,19890,19880,19890,19880,26
20230802,141900,3886012120,19890,19880,19890,19870,101
20230802,141800,3884005200,19880,19880,19880,19880,461
20230802,141700,3874840520,19890,19900,19900,19890,1370
20230802,141600,3847577540,19900,19910,19910,19900,49
20230802,141500,3846602130,19920,19900,19920,19900,386
20230802,141400,3838920210,19910,19940,19940,19910,450
20230802,141300,3829953790,19940,19950,19950,19940,12
20230802,141200,3829714420,19950,19960,19960,19950,99
20230802,141100,3827739220,19960,19960,19960,19950,57
20230802,141000,3826601630,19950,19950,19960,19950,10
20230802,140900,3826402120,19940,19950,19950,19940,165
20230802,140800,3823111020,19940,19960,19960,19940,329
20230802,140700,3816544320,19970,19960,19970,19960,4
20230802,140600,3816464470,19960,19960,19960,19960,147
20230802,140500,3813530350,19990,19980,19990,19980,30
20230802,140400,3812930670,19980,19980,19980,19980,1
20230802,140300,3812910690,20000,19930,20000,19930,500
20230802,140200,3802914100,19940,19900,19940,19900,72
20230802,140100,3801480540,19900,19910,19910,19890,480
20230802,140000,3791928430,19910,19900,19910,19900,26
20230802,135900,3791410980,19900,19900,19900,19900,593
20230802,135800,3779610280,19900,19920,19920,19900,1494
20230802,135700,3749872310,19920,19940,19940,19920,1600
20230802,135600,3717990770,19930,19940,19940,19930,289
20230802,135500,3712229020,19950,19980,19980,19950,247
20230802,135400,3707297460,19990,19990,19990,19990,5
20230802,135300,3707197510,20000,20000,20050,20000,481
20230802,135200,3697577460,20000,19920,20000,19920,1071
20230802,135100,3676194080,19900,19900,19920,19900,49
20230802,135000,3675218960,19900,19890,19900,19890,114
20230802,134900,3672950370,19890,19890,19890,19890,5
20230802,134800,3672850920,19890,19890,19890,19890,967
20230802,134700,3653617290,19890,19900,19900,19890,410
20230802,134600,3645461380,19900,19900,19930,19900,132
20230802,134500,3642833400,19890,19900,19900,19890,28
20230802,134400,3642276210,19900,19910,19940,19900,305
20230802,134300,3636204300,19940,19950,19950,19910,93
20230802,134200,3634350820,19960,19980,19980,19960,1839
20230802,134100,3597621140,19970,19970,19970,19970,7
20230802,134000,3597481350,19970,19960,19970,19960,1246
20230802,133900,3572599730,19970,19970,19970,19880,148
20230802,133800,3569648760,19980,19900,19980,19870,304
20230802,133700,3563607850,19920,19890,19920,19880,104
20230802,133600,3561539310,19890,19890,19890,19890,57
20230802,133500,3560405580,19870,19900,19900,19870,68
20230802,133400,3559053150,19900,19960,19960,19900,664
20230802,133300,3545812390,20000,20000,20000,19960,46
20230802,133200,3544892950,20000,20000,20050,20000,174
20230802,133100,3541412900,20000,19950,20000,19950,359
20230802,133000,3534239170,19990,19970,19990,19950,288
20230802,132900,3528492310,20000,20000,20000,19960,22
20230802,132800,3528052840,20000,19850,20000,19850,3992
20230802,132700,3448449030,19850,19840,19850,19840,158
20230802,132600,3445312780,19840,19820,19840,19820,115
20230802,132500,3443031580,19820,19820,19820,19820,180
20230802,132400,3439463980,19820,19820,19820,19820,276
20230802,132300,3433993660,19820,19800,19820,19750,2793
20230802,132200,3378794160,19800,19840,19840,19800,808
20230802,132100,3362772040,19840,19850,19850,19840,236
20230802,132000,3358089440,19850,19850,19850,19850,0
20230802,131900,3358089440,19850,19900,19900,19850,6
20230802,131800,3357970290,19840,19840,19840,19840,5
20230802,131700,3357871090,19900,19850,19900,19840,1903
20230802,131600,3320092390,19850,19840,19850,19840,98
20230802,131500,3318147730,19840,19840,19840,19840,14
20230802,131400,3317869970,19840,19840,19840,19830,131
20230802,131300,3315270980,19850,19870,19870,19850,569
20230802,131200,3303975010,19880,19880,19880,19880,321
20230802,131100,3297593530,19880,19900,19900,19880,154
20230802,131000,3294529560,19910,19910,19910,19910,0
20230802,130900,3294529560,19910,19920,19920,19910,65
20230802,130800,3293234810,19930,19930,19930,19930,10
20230802,130700,3293035510,19930,19940,19940,19930,1005
20230802,130600,3273005750,19930,19930,19930,19930,50
20230802,130500,3272009250,19930,19980,19980,19930,177
20230802,130400,3268480390,19980,19990,19990,19980,4
20230802,130300,3268400460,19970,20050,20050,19970,1973
20230802,130200,3228937000,20050,19870,20050,19870,2099
20230802,130100,3187120790,19860,19840,19860,19840,1459
20230802,130000,3158156310,19850,19850,19850,19840,1113
20230802,125900,3136063550,19850,19850,19850,19840,332
20230802,125800,3129473390,19850,19840,19850,19840,108
20230802,125700,3127330610,19840,19830,19840,19830,237
20230802,125600,3122628580,19810,19810,19810,19810,393
20230802,125500,3114843250,19810,19770,19810,19770,205
20230802,125400,3110782810,19800,19780,19800,19780,129
20230802,125300,3108229030,19780,19780,19780,19780,1
20230802,125200,3108209250,19770,19790,19790,19760,1067
20230802,125100,3087124550,19790,19790,19790,19790,7
20230802,125000,3086986020,19750,19790,19800,19750,2010
20230802,124900,3047284050,19800,19800,19800,19800,1
20230802,124800,3047264250,19760,19760,19760,19760,0
20230802,124700,3047264250,19760,19760,19760,19760,35
20230802,124600,3046572650,19770,19780,19780,19770,397
20230802,124500,3038720010,19780,19780,19780,19780,8
20230802,124400,3038561770,19790,19790,19790,19790,1
20230802,124300,3038541980,19770,19770,19770,19770,0
20230802,124200,3038541980,19770,19770,19770,19770,5
20230802,124100,3038443130,19770,19770,19770,19770,47
20230802,124000,3037513940,19790,19790,19790,19790,1
20230802,123900,3037494150,19760,19760,19760,19760,0
20230802,123800,3037494150,19760,19810,19810,19760,76
20230802,123700,3035990710,19810,19840,19840,19810,124
20230802,123600,3033532710,19840,19860,19870,19840,101
20230802,123500,3031526820,19840,19840,19870,19830,88
20230802,123400,3029781120,19850,19860,19860,19850,60
20230802,123300,3028589550,19860,19820,19860,19820,185
20230802,123200,3024919570,19810,19790,19810,19790,19
20230802,123100,3024543450,19790,19790,19790,19790,2
20230802,123000,3024503870,19790,19790,19790,19790,3
20230802,122900,3024444500,19800,19790,19800,19790,7
20230802,122800,3024305960,19790,19780,19790,19780,8
20230802,122700,3024147680,19770,19770,19770,19770,6
20230802,122600,3024029060,19760,19740,19760,19740,25
20230802,122500,3023535160,19730,19740,19740,19730,100
20230802,122400,3021561400,19740,19740,19740,19740,53
20230802,122300,3020515180,19730,19760,19760,19730,101
20230802,122200,3018521690,19760,19760,19760,19760,7
20230802,122100,3018383370,19740,19770,19770,19740,899
20230802,122000,3000635550,19750,19770,19770,19750,178
20230802,121900,2997118410,19770,19770,19770,19770,1
20230802,121800,2997098640,19780,19780,19780,19780,154
20230802,121700,2994052520,19780,19790,19790,19780,15
20230802,121600,2993755720,19790,19790,19790,19790,0
20230802,121500,2993755720,19790,19790,19790,19790,56
20230802,121400,2992647480,19780,19800,19800,19780,150
20230802,121300,2989678830,19840,19800,19840,19800,535
20230802,121200,2979085790,19810,19840,19840,19810,402
20230802,121100,2971114630,19850,19870,19870,19850,18
20230802,121000,2970757220,19860,19850,19860,19840,1071
20230802,120900,2949499300,19860,19860,19860,19860,310
20230802,120800,2943342700,19860,19860,19860,19860,2
20230802,120700,2943302980,19850,19850,19850,19850,7
20230802,120600,2943164030,19850,19850,19850,19850,2
20230802,120500,2943124330,19840,19840,19840,19840,23
20230802,120400,2942668010,19840,19840,19840,19820,724
20230802,120300,2928306770,19840,19830,19840,19830,14
20230802,120200,2928029060,19840,19840,19840,19840,5
20230802,120100,2927929860,19830,19800,19830,19800,645
20230802,120000,2915152270,19800,19810,19810,19800,54
20230802,115900,2914082570,19810,19810,19810,19800,165
20230802,115800,2910813970,19810,19810,19810,19810,3
20230802,115700,2910754540,19810,19820,19820,19810,426
20230802,115600,2902311430,19830,19840,19840,19830,71
20230802,115500,2900903400,19860,19860,19860,19860,1
20230802,115400,2900883540,19870,19870,19870,19870,6
20230802,115300,2900764320,19840,19860,19870,19840,92
20230802,115200,2898936810,19870,19840,19870,19840,1209
20230802,115100,2874938340,19840,19810,19840,19760,365
20230802,115000,2867705840,19770,19760,19790,19730,491
20230802,114900,2858003670,19840,19750,19840,19750,120
20230802,114800,2855631400,19750,19770,19770,19750,32
20230802,114700,2854999300,19760,19770,19770,19760,107
20230802,114600,2852883930,19780,19790,19820,19780,74
20230802,114500,2851418120,19810,19850,19850,19810,15
20230802,114400,2851120760,19820,19790,19820,19790,194
20230802,114300,2847279750,19720,19790,19790,19720,356
20230802,114200,2840255260,19800,19790,19800,19790,150
20230802,114100,2837286480,19710,19690,19780,19690,298
20230802,114000,2831412520,19680,19690,19690,19670,367
20230802,113900,2824188280,19680,19710,19710,19680,2016
20230802,113800,2784473410,19720,19770,19770,19720,872
20230802,113700,2767264640,19740,19720,19740,19720,186
20230802,113600,2763594890,19730,19730,19730,19720,162
20230802,113500,2760399450,19730,19780,19780,19730,793
20230802,113400,2744717340,19800,19790,19800,19790,57
20230802,113300,2743588820,19790,19790,19800,19790,15
20230802,113200,2743291960,19740,19780,19780,19740,224
20230802,113100,2738866850,19740,19740,19740,19740,0
20230802,113000,2738866850,19740,19800,19800,19740,26
20230802,112900,2738353450,19830,19730,19830,19730,61
20230802,112800,2737149710,19700,19720,19730,19700,1920
20230802,112700,2699283350,19720,19720,19720,19710,267
20230802,112600,2694019950,19720,19790,19790,19720,347
20230802,112500,2687165830,19850,19790,19850,19790,475
20230802,112400,2677744070,19800,19780,19800,19780,55
20230802,112300,2676655270,19800,19800,19800,19800,50
20230802,112200,2675665270,19800,19720,19800,19710,245
20230802,112100,2670828380,19720,19720,19720,19720,35
20230802,112000,2670138180,19710,19830,19830,19710,2290
20230802,111900,2624875900,19830,19840,19840,19830,216
20230802,111800,2620591730,19830,19850,19860,19830,1331
20230802,111700,2594182520,19860,19870,19870,19860,108
20230802,111600,2592037560,19880,19890,19890,19870,204
20230802,111500,2587982540,19890,19900,19900,19890,136
20230802,111400,2585276760,19940,19980,19980,19940,2820
20230802,111300,2528990940,19980,19990,19990,19980,215
20230802,111200,2524695140,19990,19980,19990,19980,23
20230802,111100,2524235530,19990,19990,19990,19990,110
20230802,111000,2522036630,20000,20050,20050,19990,572
20230802,110900,2510596440,20050,20000,20050,20000,55
20230802,110800,2509493940,20050,20050,20050,20050,1
20230802,110700,2509473890,19990,20050,20050,19990,408
20230802,110600,2501315990,20000,20000,20000,20000,20
20230802,110500,2500915990,19990,19990,19990,19990,5
20230802,110400,2500816040,20000,19990,20000,19990,160
20230802,110300,2497617340,19990,19990,19990,19990,233
20230802,110200,2492959670,20000,20000,20000,20000,234
20230802,110100,2488279670,20000,20000,20000,20000,22
20230802,110000,2487839670,19970,19970,19970,19970,5
20230802,105900,2487739820,19970,19970,19970,19960,817
20230802,105800,2471427330,19970,19990,19990,19960,876
20230802,105700,2453928010,19990,20050,20050,19990,4199
20230802,105600,2369951380,20050,20050,20050,20050,12
20230802,105500,2369710780,20050,20100,20100,20050,707
20230802,105400,2355535280,20100,20100,20100,20100,80
20230802,105300,2353927280,20100,20100,20100,20100,46
20230802,105200,2353002680,20150,20100,20150,20100,461
20230802,105100,2343734130,20100,20100,20100,20100,0
20230802,105000,2343734130,20100,20150,20150,20100,27
20230802,104900,2343190280,20100,20050,20100,20050,951
20230802,104800,2324093730,20050,20050,20050,20050,5
20230802,104700,2323993480,20100,20100,20100,20100,20
20230802,104600,2323591480,20150,20100,20150,20050,636
20230802,104500,2310838330,20100,20100,20100,20100,5
20230802,104400,2310737830,20150,20150,20150,20150,33
20230802,104300,2310072880,20100,20100,20150,20100,153
20230802,104200,2306993630,20100,20100,20100,20100,0
20230802,104100,2306993630,20100,20100,20100,20100,6
20230802,104000,2306873030,20150,20150,20200,20100,1567
20230802,103900,2275317980,20100,20100,20150,20100,573
20230802,103800,2263800630,20100,20050,20100,20050,17
20230802,103700,2263459480,20050,20050,20150,20050,1001
20230802,103600,2243352680,20100,20050,20100,20000,2336
20230802,103500,2196570580,20100,20100,20100,20000,6010
20230802,103400,2076265730,20100,20100,20100,20100,5
20230802,103300,2076165230,20100,20150,20150,20100,2767
20230802,103200,2020543480,20150,20150,20150,20150,170
20230802,103100,2017117980,20200,20100,20200,20100,1366
20230802,103000,1989577830,20150,20200,20200,20150,2463
20230802,102900,1939948330,20200,20200,20200,20200,176
20230802,102800,1936393130,20200,20200,20200,20200,5
20230802,102700,1936292130,20200,20200,20200,20200,118
20230802,102600,1933908530,20200,20200,20200,20200,33
20230802,102500,1933241930,20200,20150,20200,20150,255
20230802,102400,1928093680,20150,20150,20150,20150,0
20230802,102300,1928093680,20150,20100,20150,20100,535
20230802,102200,1917313480,20100,20200,20200,20100,964
20230802,102100,1897883230,20150,20200,20200,20150,233
20230802,102000,1893182580,20200,20150,20250,20150,603
20230802,101900,1881002480,20150,20250,20250,20150,376
20230802,101800,1873409730,20250,20250,20250,20250,14
20230802,101700,1873126230,20300,20300,20300,20300,260
20230802,101600,1867848230,20300,20250,20300,20250,102
20230802,101500,1865777880,20250,20300,20350,20250,911
20230802,101400,1847317980,20300,20350,20350,20250,1267
20230802,101300,1821649330,20350,20400,20400,20350,218
20230802,101200,1817210230,20350,20350,20350,20300,433
20230802,101100,1808401680,20400,20450,20450,20400,1817
20230802,101000,1771316030,20450,20550,20550,20450,280
20230802,100900,1765576580,20500,20600,20600,20500,468
20230802,100800,1755963930,20550,20450,20550,20450,3160
20230802,100700,1691092080,20450,20450,20500,20450,1174
20230802,100600,1667082130,20450,20450,20500,20450,284
20230802,100500,1661270830,20500,20350,20500,20350,5444
20230802,100400,1549807730,20300,20300,20300,20300,55
20230802,100300,1548691230,20300,20300,20300,20300,566
20230802,100200,1537201430,20250,20250,20300,20250,33
20230802,100100,1536532830,20250,20200,20250,20200,1554
20230802,100000,1505114580,20200,20250,20250,20200,505
20230802,095900,1494913330,20250,20250,20300,20200,382
20230802,095800,1487186730,20250,20200,20250,20200,1679
20230802,095700,1453191630,20200,20200,20200,20200,0
20230802,095600,1453191630,20200,20250,20250,20200,722
20230802,095500,1438604730,20250,20300,20300,20250,413
20230802,095400,1430226330,20300,20250,20350,20250,1055
20230802,095300,1408811580,20200,20250,20300,20200,312
20230802,095200,1402493530,20250,20250,20250,20250,1260
20230802,095100,1376978530,20250,20250,20250,20200,14
20230802,095000,1376695280,20250,20250,20250,20250,113
20230802,094900,1374407030,20250,20200,20250,20100,3923
20230802,094800,1295397380,20200,20200,20200,20200,297
20230802,094700,1289397980,20250,20250,20250,20250,5
20230802,094600,1289296730,20250,20250,20250,20250,13
20230802,094500,1289033480,20250,20200,20250,20200,255
20230802,094400,1283873580,20200,20200,20200,20200,617
20230802,094300,1271410180,20200,20200,20200,20200,767
20230802,094200,1255916780,20250,20200,20250,20150,630
20230802,094100,1243184880,20200,20200,20250,20200,158
20230802,094000,1239988130,20200,20200,20200,20200,136
20230802,093900,1237240930,20200,20250,20250,20200,196
20230802,093800,1233277080,20250,20200,20250,20200,676
20230802,093700,1219605980,20200,20200,20200,20200,566
20230802,093600,1208172780,20250,20300,20300,20200,2160
20230802,093500,1164410530,20300,20300,20300,20300,92
20230802,093400,1162542930,20300,20200,20350,20200,188
20230802,093300,1158726930,20250,20200,20300,20200,1762
20230802,093200,1123037130,20200,20250,20250,20200,22
20230802,093100,1122591830,20250,20250,20250,20150,17
20230802,093000,1122248380,20250,20200,20250,20150,1115
20230802,092900,1099743730,20200,20300,20300,20200,17
20230802,092800,1099400130,20300,20200,20300,20200,94
20230802,092700,1097500930,20300,20250,20300,20250,3
20230802,092600,1097440130,20200,20200,20250,20150,2145
20230802,092500,1054130130,20250,20250,20250,20150,354
20230802,092400,1046984130,20200,20350,20350,20200,151
20230802,092300,1043933630,20300,20300,20350,20150,224
20230802,092200,1039411230,20350,20150,20350,20150,2004
20230802,092100,998931680,20200,20200,20200,20100,1896
20230802,092000,960758130,20150,20250,20250,20150,1830
20230802,091900,923750930,20250,20300,20300,20150,1794
20230802,091800,887471880,20300,20300,20350,20300,153
20230802,091700,884365130,20300,20300,20350,20250,223
20230802,091600,879832330,20300,20350,20350,20150,4004
20230802,091500,798841080,20350,20550,20550,20350,3386
20230802,091400,729558630,20550,20550,20550,20550,906
20230802,091300,710940330,20550,20550,20600,20500,469
20230802,091200,701296980,20500,20550,20600,20500,3676
20230802,091100,625731280,20550,20550,20600,20400,1984
20230802,091000,584991830,20500,20300,20500,20300,2694
20230802,090900,529951430,20300,20450,20500,20300,4024
20230802,090800,447797780,20450,20400,20450,20400,1821
20230802,090700,410607180,20400,20500,20550,20400,5122
20230802,090600,305818630,20450,20300,20500,20300,3295
20230802,090500,238433180,20400,20200,20450,20200,3165
20230802,090400,174121930,20200,20150,20200,20100,1607
20230802,090300,141707130,20100,20050,20200,20050,4475
20230802,090200,51669530,19990,19840,19990,19820,1180
20230802,090100,28187140,19840,19860,19950,19820,181
20230802,090000,24596380,19840,19950,19950,19840,1208