KissMeData/085660/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,2313140800,12600,12600,12600,12600,2548
20230802,194000,2313140800,12600,12600,12600,12600,0
20230802,193900,2313140800,12600,12600,12600,12600,0
20230802,193800,2313140800,12600,12600,12600,12600,0
20230802,193700,2313140800,12600,12600,12600,12600,0
20230802,193600,2313140800,12600,12600,12600,12600,0
20230802,193500,2313140800,12600,12600,12600,12600,0
20230802,193400,2313140800,12600,12600,12600,12600,0
20230802,193300,2313140800,12600,12600,12600,12600,0
20230802,193200,2313140800,12600,12600,12600,12600,0
20230802,193100,2313140800,12600,12600,12600,12600,0
20230802,193000,2313140800,12600,12600,12600,12600,0
20230802,192900,2313140800,12600,12600,12600,12600,0
20230802,192800,2313140800,12600,12600,12600,12600,0
20230802,192700,2313140800,12600,12600,12600,12600,0
20230802,192600,2313140800,12600,12600,12600,12600,0
20230802,192500,2313140800,12600,12600,12600,12600,0
20230802,192400,2313140800,12600,12600,12600,12600,0
20230802,192300,2313140800,12600,12600,12600,12600,0
20230802,192200,2313140800,12600,12600,12600,12600,0
20230802,192100,2313140800,12600,12600,12600,12600,0
20230802,192000,2313140800,12600,12600,12600,12600,0
20230802,191900,2313140800,12600,12600,12600,12600,0
20230802,191800,2313140800,12600,12600,12600,12600,0
20230802,191700,2313140800,12600,12600,12600,12600,0
20230802,191600,2313140800,12600,12600,12600,12600,0
20230802,191500,2313140800,12600,12600,12600,12600,0
20230802,191400,2313140800,12600,12600,12600,12600,0
20230802,191300,2313140800,12600,12600,12600,12600,0
20230802,191200,2313140800,12600,12600,12600,12600,0
20230802,191100,2313140800,12600,12600,12600,12600,2548
20230802,191000,2313140800,12600,12600,12600,12600,0
20230802,190900,2313140800,12600,12600,12600,12600,0
20230802,190800,2313140800,12600,12600,12600,12600,0
20230802,190700,2313140800,12600,12600,12600,12600,0
20230802,190600,2313140800,12600,12600,12600,12600,0
20230802,190500,2313140800,12600,12600,12600,12600,0
20230802,190400,2313140800,12600,12600,12600,12600,0
20230802,190300,2313140800,12600,12600,12600,12600,0
20230802,190200,2313140800,12600,12600,12600,12600,0
20230802,190100,2313140800,12600,12600,12600,12600,0
20230802,190000,2313140800,12600,12600,12600,12600,0
20230802,185900,2313140800,12600,12600,12600,12600,0
20230802,185800,2313140800,12600,12600,12600,12600,0
20230802,185700,2313140800,12600,12600,12600,12600,0
20230802,185600,2313140800,12600,12600,12600,12600,0
20230802,185500,2313140800,12600,12600,12600,12600,0
20230802,185400,2313140800,12600,12600,12600,12600,0
20230802,185300,2313140800,12600,12600,12600,12600,0
20230802,185200,2313140800,12600,12600,12600,12600,0
20230802,185100,2313140800,12600,12600,12600,12600,0
20230802,185000,2313140800,12600,12600,12600,12600,0
20230802,184900,2313140800,12600,12600,12600,12600,0
20230802,184800,2313140800,12600,12600,12600,12600,0
20230802,184700,2313140800,12600,12600,12600,12600,0
20230802,184600,2313140800,12600,12600,12600,12600,0
20230802,184500,2313140800,12600,12600,12600,12600,0
20230802,184400,2313140800,12600,12600,12600,12600,0
20230802,184300,2313140800,12600,12600,12600,12600,0
20230802,184200,2313140800,12600,12600,12600,12600,0
20230802,184100,2313140800,12600,12600,12600,12600,2548
20230802,184000,2313140800,12600,12600,12600,12600,0
20230802,183900,2313140800,12600,12600,12600,12600,0
20230802,183800,2313140800,12600,12600,12600,12600,0
20230802,183700,2313140800,12600,12600,12600,12600,0
20230802,183600,2313140800,12600,12600,12600,12600,0
20230802,183500,2313140800,12600,12600,12600,12600,0
20230802,183400,2313140800,12600,12600,12600,12600,0
20230802,183300,2313140800,12600,12600,12600,12600,0
20230802,183200,2313140800,12600,12600,12600,12600,0
20230802,183100,2313140800,12600,12600,12600,12600,0
20230802,183000,2313140800,12600,12600,12600,12600,0
20230802,182900,2313140800,12600,12600,12600,12600,0
20230802,182800,2313140800,12600,12600,12600,12600,0
20230802,182700,2313140800,12600,12600,12600,12600,0
20230802,182600,2313140800,12600,12600,12600,12600,0
20230802,182500,2313140800,12600,12600,12600,12600,0
20230802,182400,2313140800,12600,12600,12600,12600,0
20230802,182300,2313140800,12600,12600,12600,12600,0
20230802,182200,2313140800,12600,12600,12600,12600,0
20230802,182100,2313140800,12600,12600,12600,12600,0
20230802,182000,2313140800,12600,12600,12600,12600,0
20230802,181900,2313140800,12600,12600,12600,12600,0
20230802,181800,2313140800,12600,12600,12600,12600,0
20230802,181700,2313140800,12600,12600,12600,12600,0
20230802,181600,2313140800,12600,12600,12600,12600,0
20230802,181500,2313140800,12600,12600,12600,12600,0
20230802,181400,2313140800,12600,12600,12600,12600,0
20230802,181300,2313140800,12600,12600,12600,12600,0
20230802,181200,2313140800,12600,12600,12600,12600,0
20230802,181100,2313140800,12600,12600,12600,12600,2548
20230802,181000,2313140800,12600,12600,12600,12600,0
20230802,180900,2313140800,12600,12600,12600,12600,0
20230802,180800,2313140800,12600,12600,12600,12600,0
20230802,180700,2313140800,12600,12600,12600,12600,0
20230802,180600,2313140800,12600,12600,12600,12600,0
20230802,180500,2313140800,12600,12600,12600,12600,0
20230802,180400,2313140800,12600,12600,12600,12600,0
20230802,180300,2313140800,12600,12600,12600,12600,0
20230802,180200,2313140800,12600,12600,12600,12600,0
20230802,180100,2313140800,12600,12600,12600,12600,0
20230802,180000,2313140800,12600,12600,12600,12600,0
20230802,175900,2313140800,12600,12600,12600,12600,0
20230802,175800,2313140800,12600,12600,12600,12600,0
20230802,175700,2313140800,12600,12600,12600,12600,0
20230802,175600,2313140800,12600,12600,12600,12600,0
20230802,175500,2313140800,12600,12600,12600,12600,0
20230802,175400,2313140800,12600,12600,12600,12600,0
20230802,175300,2313140800,12600,12600,12600,12600,0
20230802,175200,2313140800,12600,12600,12600,12600,0
20230802,175100,2313140800,12600,12600,12600,12600,0
20230802,175000,2313140800,12600,12600,12600,12600,0
20230802,174900,2313140800,12600,12600,12600,12600,0
20230802,174800,2313140800,12600,12600,12600,12600,0
20230802,174700,2313140800,12600,12600,12600,12600,0
20230802,174600,2313140800,12600,12600,12600,12600,0
20230802,174500,2313140800,12600,12600,12600,12600,0
20230802,174400,2313140800,12600,12600,12600,12600,0
20230802,174300,2313140800,12600,12600,12600,12600,0
20230802,174200,2313140800,12600,12600,12600,12600,0
20230802,174100,2313140800,12600,12600,12600,12600,2548
20230802,174000,2313140800,12600,12600,12600,12600,0
20230802,173900,2313140800,12600,12600,12600,12600,0
20230802,173800,2313140800,12600,12600,12600,12600,0
20230802,173700,2313140800,12600,12600,12600,12600,0
20230802,173600,2313140800,12600,12600,12600,12600,0
20230802,173500,2313140800,12600,12600,12600,12600,0
20230802,173400,2313140800,12600,12600,12600,12600,0
20230802,173300,2313140800,12600,12600,12600,12600,0
20230802,173200,2313140800,12600,12600,12600,12600,0
20230802,173100,2313140800,12600,12600,12600,12600,0
20230802,173000,2313140800,12600,12600,12600,12600,0
20230802,172900,2313140800,12600,12600,12600,12600,0
20230802,172800,2313140800,12600,12600,12600,12600,0
20230802,172700,2313140800,12600,12600,12600,12600,0
20230802,172600,2313140800,12600,12600,12600,12600,0
20230802,172500,2313140800,12600,12600,12600,12600,0
20230802,172400,2313140800,12600,12600,12600,12600,0
20230802,172300,2313140800,12600,12600,12600,12600,0
20230802,172200,2313140800,12600,12600,12600,12600,0
20230802,172100,2313140800,12600,12600,12600,12600,0
20230802,172000,2313140800,12600,12600,12600,12600,0
20230802,171900,2313140800,12600,12600,12600,12600,0
20230802,171800,2313140800,12600,12600,12600,12600,0
20230802,171700,2313140800,12600,12600,12600,12600,0
20230802,171600,2313140800,12600,12600,12600,12600,0
20230802,171500,2313140800,12600,12600,12600,12600,0
20230802,171400,2313140800,12600,12600,12600,12600,0
20230802,171300,2313140800,12600,12600,12600,12600,0
20230802,171200,2313140800,12600,12600,12600,12600,0
20230802,171100,2313140800,12600,12600,12600,12600,2548
20230802,171000,2313140800,12600,12600,12600,12600,0
20230802,170900,2313140800,12600,12600,12600,12600,0
20230802,170800,2313140800,12600,12600,12600,12600,0
20230802,170700,2313140800,12600,12600,12600,12600,0
20230802,170600,2313140800,12600,12600,12600,12600,0
20230802,170500,2313140800,12600,12600,12600,12600,0
20230802,170400,2313140800,12600,12600,12600,12600,0
20230802,170300,2313140800,12600,12600,12600,12600,0
20230802,170200,2313140800,12600,12600,12600,12600,0
20230802,170100,2313140800,12600,12600,12600,12600,0
20230802,170000,2313140800,12600,12600,12600,12600,0
20230802,165900,2313140800,12600,12600,12600,12600,0
20230802,165800,2313140800,12600,12600,12600,12600,0
20230802,165700,2313140800,12600,12600,12600,12600,0
20230802,165600,2313140800,12600,12600,12600,12600,0
20230802,165500,2313140800,12600,12600,12600,12600,0
20230802,165400,2313140800,12600,12600,12600,12600,0
20230802,165300,2313140800,12600,12600,12600,12600,0
20230802,165200,2313140800,12600,12600,12600,12600,0
20230802,165100,2313140800,12600,12600,12600,12600,0
20230802,165000,2313140800,12600,12600,12600,12600,0
20230802,164900,2313140800,12600,12600,12600,12600,0
20230802,164800,2313140800,12600,12600,12600,12600,0
20230802,164700,2313140800,12600,12600,12600,12600,0
20230802,164600,2313140800,12600,12600,12600,12600,0
20230802,164500,2313140800,12600,12600,12600,12600,0
20230802,164400,2313140800,12600,12600,12600,12600,0
20230802,164300,2313140800,12600,12600,12600,12600,0
20230802,164200,2313140800,12600,12600,12600,12600,0
20230802,164100,2313140800,12600,12600,12600,12600,2548
20230802,164000,2313140800,12600,12600,12600,12600,0
20230802,163900,2313140800,12600,12600,12600,12600,0
20230802,163800,2313140800,12600,12600,12600,12600,0
20230802,163700,2313140800,12600,12600,12600,12600,0
20230802,163600,2313140800,12600,12600,12600,12600,0
20230802,163500,2313140800,12600,12600,12600,12600,0
20230802,163400,2313140800,12600,12600,12600,12600,0
20230802,163300,2313140800,12600,12600,12600,12600,0
20230802,163200,2313140800,12600,12600,12600,12600,0
20230802,163100,2313140800,12600,12600,12600,12600,0
20230802,163000,2313140800,12600,12600,12600,12600,0
20230802,162900,2313140800,12600,12600,12600,12600,0
20230802,162800,2313140800,12600,12600,12600,12600,0
20230802,162700,2313140800,12600,12600,12600,12600,0
20230802,162600,2313140800,12600,12600,12600,12600,0
20230802,162500,2313140800,12600,12600,12600,12600,0
20230802,162400,2313140800,12600,12600,12600,12600,0
20230802,162300,2313140800,12600,12600,12600,12600,0
20230802,162200,2313140800,12600,12600,12600,12600,0
20230802,162100,2313140800,12600,12600,12600,12600,0
20230802,162000,2313140800,12600,12600,12600,12600,0
20230802,161900,2313140800,12600,12600,12600,12600,0
20230802,161800,2313140800,12600,12600,12600,12600,0
20230802,161700,2313140800,12600,12600,12600,12600,0
20230802,161600,2313140800,12600,12600,12600,12600,0
20230802,161500,2313140800,12600,12600,12600,12600,0
20230802,161400,2313140800,12600,12600,12600,12600,0
20230802,161300,2313140800,12600,12600,12600,12600,0
20230802,161200,2313140800,12600,12600,12600,12600,0
20230802,161100,2313140800,12600,12600,12600,12600,2548
20230802,161000,2313140800,12600,12600,12600,12600,0
20230802,160900,2313140800,12600,12600,12600,12600,0
20230802,160800,2313140800,12600,12600,12600,12600,0
20230802,160700,2313140800,12600,12600,12600,12600,0
20230802,160600,2313140800,12600,12600,12600,12600,0
20230802,160500,2313140800,12600,12600,12600,12600,0
20230802,160400,2313140800,12600,12600,12600,12600,0
20230802,160300,2313140800,12600,12600,12600,12600,0
20230802,160200,2313140800,12600,12600,12600,12600,0
20230802,160100,2313140800,12600,12600,12600,12600,0
20230802,160000,2313140800,12600,12600,12600,12600,0
20230802,155900,2313140800,12600,12600,12600,12600,0
20230802,155800,2313140800,12600,12600,12600,12600,0
20230802,155700,2313140800,12600,12600,12600,12600,0
20230802,155600,2313140800,12600,12600,12600,12600,0
20230802,155500,2313140800,12600,12600,12600,12600,0
20230802,155400,2313140800,12600,12600,12600,12600,0
20230802,155300,2313140800,12600,12600,12600,12600,0
20230802,155200,2313140800,12600,12600,12600,12600,0
20230802,155100,2313140800,12600,12600,12600,12600,0
20230802,155000,2313140800,12600,12600,12600,12600,0
20230802,154900,2313140800,12600,12600,12600,12600,0
20230802,154800,2313140800,12600,12600,12600,12600,0
20230802,154700,2313140800,12600,12600,12600,12600,0
20230802,154600,2313140800,12600,12600,12600,12600,0
20230802,154500,2313140800,12600,12600,12600,12600,0
20230802,154400,2313140800,12600,12600,12600,12600,0
20230802,154300,2313140800,12600,12600,12600,12600,0
20230802,154200,2313140800,12600,12600,12600,12600,0
20230802,154100,2313140800,12600,12600,12600,12600,2548
20230802,154000,2313140800,12600,12600,12600,12600,0
20230802,153900,2313140800,12600,12600,12600,12600,0
20230802,153800,2313140800,12600,12600,12600,12600,0
20230802,153700,2313140800,12600,12600,12600,12600,0
20230802,153600,2313140800,12600,12600,12600,12600,0
20230802,153500,2313140800,12600,12600,12600,12600,0
20230802,153400,2313140800,12600,12600,12600,12600,0
20230802,153300,2313140800,12600,12600,12600,12600,0
20230802,153200,2313140800,12600,12600,12600,12600,0
20230802,153100,2313140800,12600,12600,12600,12600,0
20230802,153000,2313140800,12600,12600,12600,12600,2548
20230802,152900,2281036000,12650,12650,12650,12650,0
20230802,152800,2281036000,12650,12650,12650,12650,0
20230802,152700,2281036000,12650,12650,12650,12650,0
20230802,152600,2281036000,12650,12650,12650,12650,0
20230802,152500,2281036000,12650,12650,12650,12650,0
20230802,152400,2281036000,12650,12650,12650,12650,0
20230802,152300,2281036000,12650,12650,12650,12650,0
20230802,152200,2281036000,12650,12650,12650,12650,0
20230802,152100,2281036000,12650,12650,12650,12650,0
20230802,152000,2281036000,12650,12650,12650,12650,0
20230802,151900,2281036000,12650,12650,12660,12640,1456
20230802,151800,2262615630,12640,12640,12640,12640,678
20230802,151700,2254045710,12630,12630,12630,12630,841
20230802,151600,2243423880,12640,12640,12650,12640,654
20230802,151500,2235157160,12640,12620,12650,12620,1484
20230802,151400,2216403730,12610,12610,12610,12610,0
20230802,151300,2216403730,12610,12610,12630,12610,843
20230802,151200,2205770420,12610,12610,12620,12610,240
20230802,151100,2202743920,12600,12590,12600,12580,300
20230802,151000,2198967960,12580,12580,12580,12580,0
20230802,150900,2198967960,12580,12580,12580,12570,109
20230802,150800,2197597590,12580,12600,12600,12580,16
20230802,150700,2197396190,12610,12610,12610,12610,44
20230802,150600,2196841350,12610,12600,12610,12600,28
20230802,150500,2196488490,12600,12600,12600,12600,6
20230802,150400,2196412890,12600,12600,12600,12600,6
20230802,150300,2196337290,12600,12600,12600,12600,6
20230802,150200,2196261690,12610,12620,12620,12600,109
20230802,150100,2194888170,12620,12570,12620,12560,686
20230802,150000,2186257250,12570,12580,12580,12560,60
20230802,145900,2185503200,12580,12590,12590,12580,120
20230802,145800,2183992600,12590,12570,12590,12570,865
20230802,145700,2173115670,12560,12560,12560,12560,213
20230802,145600,2170440390,12570,12570,12570,12570,165
20230802,145500,2168366340,12570,12580,12580,12570,214
20230802,145400,2165676350,12570,12570,12570,12570,46
20230802,145300,2165098130,12570,12590,12590,12570,196
20230802,145200,2162630510,12600,12590,12660,12590,1073
20230802,145100,2149085670,12590,12590,12590,12590,0
20230802,145000,2149085670,12590,12590,12590,12590,1
20230802,144900,2149073080,12580,12590,12590,12580,609
20230802,144800,2141406690,12570,12580,12580,12570,1011
20230802,144700,2128698110,12570,12560,12570,12560,1382
20230802,144600,2111339740,12560,12560,12560,12560,0
20230802,144500,2111339740,12560,12550,12560,12550,917
20230802,144400,2099831320,12540,12550,12550,12540,203
20230802,144300,2097284170,12550,12550,12550,12550,1
20230802,144200,2097271620,12540,12560,12560,12540,109
20230802,144100,2095903620,12560,12560,12570,12560,221
20230802,144000,2093127360,12560,12560,12560,12560,44
20230802,143900,2092574720,12560,12550,12560,12550,1108
20230802,143800,2078669300,12540,12550,12550,12540,96
20230802,143700,2077465350,12550,12540,12550,12540,179
20230802,143600,2075220660,12540,12540,12540,12540,101
20230802,143500,2073954120,12540,12530,12540,12530,218
20230802,143400,2071220450,12530,12530,12530,12530,383
20230802,143300,2066421460,12530,12530,12530,12530,413
20230802,143200,2061246570,12550,12530,12550,12530,189
20230802,143100,2058878380,12520,12520,12520,12520,363
20230802,143000,2054333620,12520,12530,12530,12510,60
20230802,142900,2053582460,12530,12510,12530,12510,75
20230802,142800,2052644150,12510,12510,12520,12510,1830
20230802,142700,2029737180,12510,12510,12510,12510,814
20230802,142600,2019554040,12510,12530,12530,12510,3016
20230802,142500,1981799950,12530,12530,12530,12520,373
20230802,142400,1977128910,12530,12530,12530,12520,112
20230802,142300,1975725560,12520,12530,12530,12520,219
20230802,142200,1972983620,12530,12520,12530,12520,271
20230802,142100,1969590620,12530,12530,12530,12530,46
20230802,142000,1969014240,12530,12530,12530,12520,421
20230802,141900,1963743240,12530,12530,12530,12530,3
20230802,141800,1963705650,12530,12530,12530,12530,23
20230802,141700,1963417460,12530,12530,12530,12530,1
20230802,141600,1963404930,12520,12530,12530,12520,186
20230802,141500,1961074850,12530,12530,12530,12530,231
20230802,141400,1958180420,12530,12530,12530,12530,1046
20230802,141300,1945074040,12530,12530,12530,12530,997
20230802,141200,1932581630,12540,12530,12540,12530,352
20230802,141100,1928169410,12540,12540,12540,12540,3
20230802,141000,1928131790,12540,12540,12540,12540,0
20230802,140900,1928131790,12540,12540,12540,12530,1181
20230802,140800,1913323910,12550,12540,12550,12540,21
20230802,140700,1913060510,12550,12540,12550,12540,174
20230802,140600,1910878510,12550,12550,12550,12540,115
20230802,140500,1909436260,12540,12550,12550,12540,527
20230802,140400,1902827430,12550,12550,12550,12550,565
20230802,140300,1895736680,12550,12550,12550,12540,184
20230802,140200,1893428360,12550,12550,12550,12540,110
20230802,140100,1892047870,12550,12550,12550,12550,219
20230802,140000,1889299420,12540,12550,12550,12540,6
20230802,135900,1889224170,12550,12550,12550,12550,17
20230802,135800,1889010820,12540,12540,12540,12540,0
20230802,135700,1889010820,12540,12540,12540,12530,892
20230802,135600,1877827270,12550,12550,12550,12550,54
20230802,135500,1877149570,12550,12550,12550,12550,124
20230802,135400,1875593370,12550,12570,12570,12550,385
20230802,135300,1870759230,12560,12560,12560,12560,220
20230802,135200,1867996030,12560,12560,12560,12560,269
20230802,135100,1864617390,12560,12550,12560,12550,178
20230802,135000,1862382710,12560,12560,12560,12560,57
20230802,134900,1861666790,12570,12570,12570,12570,331
20230802,134800,1857506120,12570,12560,12570,12560,911
20230802,134700,1846058500,12550,12550,12550,12550,152
20230802,134600,1844150900,12560,12570,12570,12560,198
20230802,134500,1841663040,12570,12560,12570,12560,231
20230802,134400,1838760660,12550,12550,12550,12550,100
20230802,134300,1837505660,12550,12540,12550,12540,481
20230802,134200,1831469290,12540,12590,12590,12540,1279
20230802,134100,1815418810,12550,12550,12580,12550,1242
20230802,134000,1799819830,12550,12550,12570,12530,2488
20230802,133900,1768612370,12550,12550,12550,12540,844
20230802,133800,1758021170,12550,12550,12550,12540,2238
20230802,133700,1729954270,12550,12560,12560,12550,977
20230802,133600,1717692910,12560,12550,12560,12550,463
20230802,133500,1711880230,12560,12560,12560,12550,7
20230802,133400,1711792360,12560,12560,12560,12560,20
20230802,133300,1711541160,12560,12560,12560,12560,454
20230802,133200,1705838920,12570,12560,12570,12560,106
20230802,133100,1704507500,12570,12560,12570,12560,255
20230802,133000,1701304620,12570,12570,12570,12570,2
20230802,132900,1701279480,12560,12550,12560,12550,118
20230802,132800,1699797730,12550,12540,12550,12540,582
20230802,132700,1692494350,12540,12550,12550,12540,251
20230802,132600,1689345470,12550,12570,12570,12540,2603
20230802,132500,1656682820,12560,12570,12570,12560,729
20230802,132400,1647521990,12580,12580,12580,12580,7
20230802,132300,1647433930,12580,12580,12580,12570,1200
20230802,132200,1632344440,12580,12590,12590,12580,1111
20230802,132100,1618364400,12590,12610,12610,12590,87
20230802,132000,1617268750,12610,12610,12610,12610,19
20230802,131900,1617029160,12600,12610,12610,12600,170
20230802,131800,1614887080,12610,12610,12610,12610,2
20230802,131700,1614861860,12600,12600,12600,12600,0
20230802,131600,1614861860,12600,12600,12600,12600,213
20230802,131500,1612178060,12630,12600,12630,12600,23
20230802,131400,1611888110,12590,12600,12600,12580,461
20230802,131300,1606084730,12600,12600,12600,12600,31
20230802,131200,1605694130,12590,12600,12600,12590,700
20230802,131100,1596879710,12600,12600,12600,12600,365
20230802,131000,1592280710,12600,12600,12600,12600,15
20230802,130900,1592091710,12600,12600,12600,12600,2
20230802,130800,1592066510,12600,12610,12610,12600,338
20230802,130700,1587807430,12620,12630,12630,12610,167
20230802,130600,1585700930,12630,12600,12630,12600,301
20230802,130500,1581905450,12600,12600,12600,12600,1
20230802,130400,1581892850,12600,12590,12600,12590,366
20230802,130300,1577284900,12590,12590,12590,12590,5
20230802,130200,1577221950,12590,12580,12590,12570,522
20230802,130100,1570656100,12580,12600,12600,12570,311
20230802,130000,1566743390,12600,12600,12600,12590,53
20230802,125900,1566075910,12580,12580,12600,12580,288
20230802,125800,1562448630,12590,12580,12590,12580,710
20230802,125700,1553516780,12580,12580,12580,12580,89
20230802,125600,1552397160,12580,12580,12580,12580,119
20230802,125500,1550900140,12580,12580,12590,12570,1202
20230802,125400,1535775360,12590,12610,12610,12590,8416
20230802,125300,1429753430,12620,12620,12620,12620,351
20230802,125200,1425323810,12620,12620,12620,12620,258
20230802,125100,1422067850,12630,12630,12630,12620,255
20230802,125000,1418848040,12620,12630,12630,12620,102
20230802,124900,1417560640,12630,12630,12630,12630,1
20230802,124800,1417548010,12620,12620,12620,12620,413
20230802,124700,1412335950,12630,12630,12630,12630,120
20230802,124600,1410820350,12630,12630,12630,12630,155
20230802,124500,1408862700,12630,12620,12630,12620,1102
20230802,124400,1394945440,12620,12630,12630,12620,1004
20230802,124300,1382268000,12640,12640,12640,12630,369
20230802,124200,1377604520,12640,12630,12640,12630,284
20230802,124100,1374015600,12640,12640,12640,12630,194
20230802,124000,1371564720,12640,12640,12640,12640,10
20230802,123900,1371438320,12640,12640,12640,12630,225
20230802,123800,1368596550,12640,12640,12640,12640,17
20230802,123700,1368381670,12640,12640,12640,12640,0
20230802,123600,1368381670,12640,12640,12640,12640,0
20230802,123500,1368381670,12640,12640,12640,12640,10
20230802,123400,1368255270,12640,12640,12640,12640,0
20230802,123300,1368255270,12640,12640,12640,12640,0
20230802,123200,1368255270,12640,12640,12640,12640,17
20230802,123100,1368040390,12630,12650,12650,12630,289
20230802,123000,1364389540,12650,12650,12650,12650,6
20230802,122900,1364313640,12650,12650,12650,12650,42
20230802,122800,1363782340,12650,12650,12650,12650,0
20230802,122700,1363782340,12650,12650,12650,12650,10
20230802,122600,1363655840,12630,12630,12630,12630,233
20230802,122500,1360713050,12630,12630,12630,12630,155
20230802,122400,1358755400,12630,12630,12640,12620,296
20230802,122300,1355016920,12630,12630,12630,12630,100
20230802,122200,1353753920,12630,12630,12630,12630,0
20230802,122100,1353753920,12630,12630,12630,12630,826
20230802,122000,1343321540,12630,12630,12640,12630,374
20230802,121900,1338597910,12630,12640,12640,12630,510
20230802,121800,1332154510,12640,12640,12640,12640,178
20230802,121700,1329904590,12640,12630,12640,12630,267
20230802,121600,1326532350,12630,12630,12630,12630,16
20230802,121500,1326330270,12620,12630,12630,12620,82
20230802,121400,1325294620,12630,12630,12630,12630,10
20230802,121300,1325168320,12630,12640,12640,12620,365
20230802,121200,1320558350,12640,12640,12640,12630,566
20230802,121100,1313406180,12650,12660,12660,12650,2324
20230802,121000,1284007550,12660,12660,12660,12650,219
20230802,120900,1281237140,12650,12650,12650,12650,200
20230802,120800,1278707140,12650,12650,12650,12650,0
20230802,120700,1278707140,12650,12660,12660,12650,798
20230802,120600,1268604480,12660,12660,12660,12660,488
20230802,120500,1262426400,12660,12660,12660,12650,29
20230802,120400,1262059270,12660,12660,12670,12650,627
20230802,120300,1254120470,12670,12660,12670,12660,543
20230802,120200,1247246080,12660,12660,12660,12660,305
20230802,120100,1243384780,12660,12660,12660,12660,100
20230802,120000,1242118780,12660,12660,12670,12660,72
20230802,115900,1241207250,12660,12670,12670,12660,15
20230802,115800,1241017220,12660,12680,12680,12660,299
20230802,115700,1237229090,12680,12680,12680,12680,982
20230802,115600,1224777330,12690,12680,12690,12680,120
20230802,115500,1223255530,12690,12690,12700,12680,99
20230802,115400,1221999290,12690,12690,12690,12690,0
20230802,115300,1221999290,12690,12690,12690,12690,40
20230802,115200,1221491690,12710,12710,12710,12710,3
20230802,115100,1221453560,12690,12690,12690,12690,40
20230802,115000,1220945960,12690,12690,12690,12690,105
20230802,114900,1219613510,12690,12690,12690,12690,80
20230802,114800,1218598310,12690,12690,12690,12690,362
20230802,114700,1214004530,12690,12690,12690,12690,0
20230802,114600,1214004530,12690,12700,12700,12690,801
20230802,114500,1203838140,12720,12720,12720,12720,212
20230802,114400,1201141500,12720,12700,12720,12700,86
20230802,114300,1200049260,12700,12700,12700,12700,599
20230802,114200,1192441960,12700,12730,12730,12700,2834
20230802,114100,1156438730,12720,12720,12720,12720,41
20230802,114000,1155917210,12730,12720,12730,12720,43
20230802,113900,1155370190,12720,12710,12720,12710,129
20230802,113800,1153730590,12700,12700,12700,12700,38
20230802,113700,1153247990,12700,12700,12700,12700,100
20230802,113600,1151977990,12700,12710,12710,12700,21
20230802,113500,1151711280,12710,12700,12710,12700,4
20230802,113400,1151660460,12710,12720,12720,12710,186
20230802,113300,1149296390,12720,12730,12730,12720,40
20230802,113200,1148787470,12730,12720,12730,12720,74
20230802,113100,1147845790,12730,12700,12730,12700,551
20230802,113000,1140847760,12700,12710,12710,12700,63
20230802,112900,1140047350,12700,12710,12710,12700,734
20230802,112800,1130722220,12710,12710,12730,12710,51
20230802,112700,1130073230,12730,12730,12730,12730,4
20230802,112600,1130022310,12700,12710,12710,12700,2086
20230802,112500,1103512580,12720,12730,12730,12720,2311
20230802,112400,1074101430,12730,12730,12730,12730,278
20230802,112300,1070562490,12730,12750,12750,12730,1596
20230802,112200,1050214680,12750,12730,12750,12730,551
20230802,112100,1043193020,12730,12740,12740,12730,899
20230802,112000,1031744520,12740,12750,12760,12740,2009
20230802,111900,1006131760,12750,12750,12750,12750,12
20230802,111800,1005978760,12750,12750,12750,12750,30
20230802,111700,1005596260,12760,12750,12770,12750,317
20230802,111600,1001554450,12750,12760,12760,12750,385
20230802,111500,996642020,12760,12760,12760,12760,411
20230802,111400,991397660,12760,12770,12770,12760,224
20230802,111300,988538720,12780,12770,12780,12770,63
20230802,111200,987734090,12760,12750,12780,12750,4958
20230802,111100,924471500,12750,12750,12760,12750,1034
20230802,111000,911287920,12740,12770,12770,12740,214
20230802,110900,908558630,12770,12760,12790,12760,575
20230802,110800,901220440,12760,12750,12760,12740,2886
20230802,110700,864443170,12760,12750,12760,12750,66
20230802,110600,863601610,12750,12750,12750,12750,1308
20230802,110500,846924610,12760,12770,12790,12760,260
20230802,110400,843606000,12760,12770,12770,12760,7
20230802,110300,843516620,12770,12750,12770,12750,252
20230802,110200,840303580,12740,12740,12740,12740,95
20230802,110100,839093280,12750,12740,12750,12740,93
20230802,110000,837908450,12740,12750,12760,12740,2509
20230802,105900,805924790,12750,12760,12760,12750,13
20230802,105800,805758980,12760,12760,12760,12750,145
20230802,105700,803910180,12750,12750,12750,12750,42
20230802,105600,803374680,12760,12760,12760,12750,78
20230802,105500,802380160,12760,12760,12760,12760,1081
20230802,105400,788586600,12760,12790,12790,12760,134
20230802,105300,786875970,12790,12780,12790,12770,139
20230802,105200,785099670,12780,12790,12790,12780,159
20230802,105100,783067630,12780,12780,12800,12770,197
20230802,105000,780547670,12800,12810,12810,12770,114
20230802,104900,779090000,12810,12770,12810,12770,416
20230802,104800,773769560,12770,12770,12770,12760,477
20230802,104700,767679270,12770,12780,12780,12760,1228
20230802,104600,752007560,12780,12750,12780,12750,93
20230802,104500,750821710,12750,12800,12800,12750,6249
20230802,104400,671000020,12810,12800,12810,12800,300
20230802,104300,667159020,12800,12800,12800,12800,77
20230802,104200,666173420,12810,12820,12830,12810,63
20230802,104100,665366200,12830,12820,12830,12820,4
20230802,104000,665314910,12820,12820,12820,12820,2
20230802,103900,665289270,12820,12820,12830,12820,11
20230802,103800,665148240,12820,12800,12820,12800,700
20230802,103700,656188200,12800,12800,12800,12800,983
20230802,103600,643605800,12810,12800,12810,12800,204
20230802,103500,640994400,12810,12810,12810,12810,20
20230802,103400,640738200,12810,12810,12810,12810,5
20230802,103300,640674150,12810,12810,12810,12810,1
20230802,103200,640661340,12810,12810,12820,12810,945
20230802,103100,628555870,12820,12820,12820,12820,10
20230802,103000,628427670,12820,12820,12820,12820,1
20230802,102900,628414850,12810,12840,12840,12810,24
20230802,102800,628107190,12840,12840,12840,12840,23
20230802,102700,627811870,12810,12820,12820,12810,51
20230802,102600,627158130,12820,12820,12820,12820,0
20230802,102500,627158130,12820,12830,12830,12820,759
20230802,102400,617427740,12830,12840,12840,12830,214
20230802,102300,614681280,12840,12860,12870,12840,335
20230802,102200,610373840,12870,12870,12870,12870,50
20230802,102100,609730340,12850,12900,12900,12850,197
20230802,102000,607196160,12900,12900,12900,12900,108
20230802,101900,605802960,12900,12890,12900,12860,337
20230802,101800,601457280,12890,12900,12900,12890,9
20230802,101700,601341210,12900,12890,12900,12890,262
20230802,101600,597961470,12890,12880,12890,12880,210
20230802,101500,595255410,12870,12850,12870,12840,1684
20230802,101400,573601860,12850,12860,12870,12850,564
20230802,101300,566344060,12860,12860,12860,12860,101
20230802,101200,565045200,12860,12860,12860,12860,49
20230802,101100,564415060,12860,12830,12860,12830,4410
20230802,101000,507776630,12820,12820,12820,12820,207
20230802,100900,505122890,12830,12830,12830,12830,292
20230802,100800,501376530,12830,12830,12830,12830,56
20230802,100700,500658050,12830,12830,12830,12830,40
20230802,100600,500144850,12830,12830,12830,12830,3
20230802,100500,500106360,12830,12840,12840,12820,562
20230802,100400,492893350,12850,12840,12860,12840,1918
20230802,100300,468245990,12850,12830,12850,12830,566
20230802,100200,460978740,12830,12820,12830,12810,1427
20230802,100100,442680460,12820,12830,12830,12820,26
20230802,100000,442347130,12820,12820,12830,12820,326
20230802,095900,438167800,12820,12830,12830,12810,528
20230802,095800,431398640,12820,12800,12820,12800,970
20230802,095700,418977260,12800,12810,12810,12800,434
20230802,095600,413420470,12810,12800,12810,12800,151
20230802,095500,411486930,12810,12810,12810,12810,1
20230802,095400,411474120,12780,12800,12800,12780,252
20230802,095300,408252820,12810,12790,12820,12790,227
20230802,095200,405347880,12790,12800,12800,12790,329
20230802,095100,401139960,12790,12790,12790,12790,298
20230802,095000,397328540,12800,12810,12810,12800,483
20230802,094900,391146040,12820,12820,12820,12820,0
20230802,094800,391146040,12820,12810,12820,12800,15
20230802,094700,390953880,12800,12820,12820,12800,610
20230802,094600,383145750,12810,12810,12810,12810,1
20230802,094500,383132940,12810,12800,12810,12800,2440
20230802,094400,351876600,12810,12800,12810,12800,155
20230802,094300,349892590,12810,12790,12810,12790,316
20230802,094200,345850610,12790,12790,12790,12790,11
20230802,094100,345709920,12790,12790,12790,12790,12
20230802,094000,345556440,12780,12790,12790,12780,189
20230802,093900,343139260,12790,12780,12790,12780,2
20230802,093800,343113690,12780,12800,12810,12780,158
20230802,093700,341092200,12800,12800,12810,12800,169
20230802,093600,338928970,12810,12810,12810,12810,0
20230802,093500,338928970,12810,12810,12810,12800,237
20230802,093400,335893010,12810,12810,12810,12810,797
20230802,093300,325683440,12810,12810,12810,12810,3
20230802,093200,325645010,12810,12810,12810,12800,144
20230802,093100,323801080,12810,12790,12810,12790,286
20230802,093000,320139910,12790,12790,12800,12780,130
20230802,092900,318477240,12790,12790,12800,12770,362
20230802,092800,313850600,12790,12790,12790,12790,0
20230802,092700,313850600,12790,12770,12790,12770,3
20230802,092600,313812250,12770,12770,12770,12760,456
20230802,092500,307989820,12770,12770,12770,12760,149
20230802,092400,306087430,12760,12780,12780,12750,1189
20230802,092300,290912540,12780,12790,12790,12780,82
20230802,092200,289864560,12790,12780,12790,12780,195
20230802,092100,287371010,12800,12790,12800,12790,217
20230802,092000,284595560,12790,12790,12790,12790,19
20230802,091900,284352550,12790,12820,12820,12790,233
20230802,091800,281370830,12820,12800,12820,12800,237
20230802,091700,278334920,12810,12810,12820,12800,810
20230802,091600,267960280,12840,12750,12840,12750,3900
20230802,091500,218015720,12750,12740,12750,12730,3499
20230802,091400,173460160,12750,12750,12750,12750,108
20230802,091300,172083160,12750,12760,12760,12750,1805
20230802,091200,149067740,12770,12760,12770,12750,1727
20230802,091100,127033300,12760,12770,12770,12760,838
20230802,091000,116337530,12770,12770,12770,12770,46
20230802,090900,115750110,12770,12770,12770,12770,221
20230802,090800,112927940,12770,12770,12770,12770,73
20230802,090700,111995730,12780,12760,12790,12760,1037
20230802,090600,98763310,12760,12750,12760,12750,515
20230802,090500,92196140,12750,12750,12760,12750,315
20230802,090400,88178940,12750,12780,12790,12750,932
20230802,090300,76278810,12780,12770,12780,12770,414
20230802,090200,70990890,12830,12810,12830,12750,2429
20230802,090100,39964910,12820,12850,12850,12810,841
20230802,090000,29183470,12850,12810,12850,12790,2278